date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-07-19 10:30:00,26.05,26.6,25.0,26.28,4294400.0,26.05,26.6,25.0,26.28,4294400.0
2012-07-19 11:00:00,26.27,27.5,25.94,27.45,2283000.0,26.27,27.5,25.94,27.45,2283000.0
2012-07-19 11:30:00,27.5,28.05,27.2,27.47,883700.0,27.5,28.05,27.2,27.47,883700.0
2012-07-19 12:00:00,27.47,27.73,27.0,27.63,314000.0,27.47,27.73,27.0,27.63,314000.0
2012-07-19 12:30:00,27.66,27.85,27.45,27.69,158400.0,27.66,27.85,27.45,27.69,158400.0
2012-07-19 13:00:00,27.6,28.92,27.52,28.84,476900.0,27.6,28.92,27.52,28.84,476900.0
2012-07-19 13:30:00,28.83,29.43,27.0,27.43,630500.0,28.83,29.43,27.0,27.43,630500.0
2012-07-19 14:00:00,27.43,28.28,27.3,27.42,274000.0,27.43,28.28,27.3,27.42,274000.0
2012-07-19 14:30:00,27.41,27.95,27.26,27.49,241100.0,27.41,27.95,27.26,27.49,241100.0
2012-07-19 15:00:00,27.49,27.75,26.23,26.91,263400.0,27.49,27.75,26.23,26.91,263400.0
2012-07-19 15:30:00,26.76,27.37,26.39,26.5,442700.0,26.76,27.37,26.39,26.5,442700.0
2012-07-19 16:00:00,26.5,26.5,26.2,26.44,93300.0,26.5,26.5,26.2,26.44,93300.0
2012-07-19 16:30:00,26.4,26.4,26.3,26.3,500.0,26.4,26.4,26.3,26.3,500.0
2012-07-19 17:00:00,26.3,26.3,26.3,26.3,0.0,26.3,26.3,26.3,26.3,0.0
2012-07-19 17:30:00,26.4,26.48,26.4,26.48,200.0,26.4,26.48,26.4,26.48,200.0
2012-07-19 18:00:00,26.48,26.48,26.48,26.48,200.0,26.48,26.48,26.48,26.48,200.0
2012-07-19 18:30:00,26.48,26.48,26.48,26.48,0.0,26.48,26.48,26.48,26.48,0.0
2012-07-19 19:00:00,26.47,26.47,26.47,26.47,100.0,26.47,26.47,26.47,26.47,100.0
2012-07-19 19:30:00,26.47,26.47,26.47,26.47,0.0,26.47,26.47,26.47,26.47,0.0
2012-07-20 09:30:00,26.21,26.95,26.1,26.28,157100.0,26.21,26.95,26.1,26.28,157100.0
2012-07-20 10:00:00,26.35,26.47,26.23,26.35,119300.0,26.35,26.47,26.23,26.35,119300.0
2012-07-20 10:30:00,26.34,26.92,26.3,26.92,97400.0,26.34,26.92,26.3,26.92,97400.0
2012-07-20 11:00:00,26.95,27.5,26.8,27.15,71800.0,26.95,27.5,26.8,27.15,71800.0
2012-07-20 11:30:00,27.24,27.5,27.1,27.18,34900.0,27.24,27.5,27.1,27.18,34900.0
2012-07-20 12:00:00,27.11,27.24,27.0,27.2,43400.0,27.11,27.24,27.0,27.2,43400.0
2012-07-20 12:30:00,27.19,27.25,27.15,27.24,24700.0,27.19,27.25,27.15,27.24,24700.0
2012-07-20 13:00:00,27.23,27.25,27.05,27.09,17400.0,27.23,27.25,27.05,27.09,17400.0
2012-07-20 13:30:00,27.15,27.95,27.09,27.85,82800.0,27.15,27.95,27.09,27.85,82800.0
2012-07-20 14:00:00,27.76,28.25,27.65,28.21,52500.0,27.76,28.25,27.65,28.21,52500.0
2012-07-20 14:30:00,28.11,29.4,28.07,28.88,51600.0,28.11,29.4,28.07,28.88,51600.0
2012-07-20 15:00:00,28.78,28.9,28.0,28.35,57400.0,28.78,28.9,28.0,28.35,57400.0
2012-07-20 15:30:00,28.29,28.75,27.01,27.3,139300.0,28.29,28.75,27.01,27.3,139300.0
2012-07-23 09:30:00,27.24,27.26,26.77,26.99,54800.0,27.24,27.26,26.77,26.99,54800.0
2012-07-23 10:00:00,26.99,27.06,26.92,26.96,22700.0,26.99,27.06,26.92,26.96,22700.0
2012-07-23 10:30:00,26.99,27.7,26.95,27.3,27700.0,26.99,27.7,26.95,27.3,27700.0
2012-07-23 11:00:00,27.05,27.5,27.04,27.4,7500.0,27.05,27.5,27.04,27.4,7500.0
2012-07-23 11:30:00,27.39,27.57,27.33,27.41,10000.0,27.39,27.57,27.33,27.41,10000.0
2012-07-23 12:00:00,27.42,27.71,27.31,27.4,10100.0,27.42,27.71,27.31,27.4,10100.0
2012-07-23 12:30:00,27.39,27.4,27.08,27.15,6700.0,27.39,27.4,27.08,27.15,6700.0
2012-07-23 13:00:00,27.33,27.36,27.13,27.26,2000.0,27.33,27.36,27.13,27.26,2000.0
2012-07-23 13:30:00,27.3,28.24,27.24,28.0,20800.0,27.3,28.24,27.24,28.0,20800.0
2012-07-23 14:00:00,28.0,28.22,27.81,28.0,17400.0,28.0,28.22,27.81,28.0,17400.0
2012-07-23 14:30:00,27.82,27.99,27.75,27.75,5300.0,27.82,27.99,27.75,27.75,5300.0
2012-07-23 15:00:00,27.75,27.97,27.72,27.97,8900.0,27.75,27.97,27.72,27.97,8900.0
2012-07-23 15:30:00,28.0,28.0,27.33,27.9,30500.0,28.0,28.0,27.33,27.9,30500.0
2012-07-24 09:30:00,28.35,29.35,28.0,28.6,63100.0,28.35,29.35,28.0,28.6,63100.0
2012-07-24 10:00:00,28.6,28.9,28.31,28.4,17900.0,28.6,28.9,28.31,28.4,17900.0
2012-07-24 10:30:00,28.31,28.55,28.03,28.33,6900.0,28.31,28.55,28.03,28.33,6900.0
2012-07-24 11:00:00,28.5,28.5,28.12,28.16,20200.0,28.5,28.5,28.12,28.16,20200.0
2012-07-24 11:30:00,28.28,28.3,27.9,27.92,14300.0,28.28,28.3,27.9,27.92,14300.0
2012-07-24 12:00:00,27.96,27.99,27.7,27.92,9400.0,27.96,27.99,27.7,27.92,9400.0
2012-07-24 12:30:00,27.76,27.94,27.76,27.94,119400.0,27.76,27.94,27.76,27.94,119400.0
2012-07-24 13:00:00,27.92,27.94,27.8,27.9,6200.0,27.92,27.94,27.8,27.9,6200.0
2012-07-24 13:30:00,27.9,28.0,27.3,27.88,24200.0,27.9,28.0,27.3,27.88,24200.0
2012-07-24 14:00:00,27.84,27.85,27.55,27.64,2400.0,27.84,27.85,27.55,27.64,2400.0
2012-07-24 14:30:00,27.54,27.74,27.54,27.74,1600.0,27.54,27.74,27.54,27.74,1600.0
2012-07-24 15:00:00,27.64,27.76,27.39,27.51,29700.0,27.64,27.76,27.39,27.51,29700.0
2012-07-24 15:30:00,27.74,27.85,27.6,27.8,21500.0,27.74,27.85,27.6,27.8,21500.0
2012-07-25 09:30:00,27.91,28.23,27.0,27.12,82700.0,27.91,28.23,27.0,27.12,82700.0
2012-07-25 10:00:00,27.08,27.37,26.92,26.94,52900.0,27.08,27.37,26.92,26.94,52900.0
2012-07-25 10:30:00,26.98,27.04,26.93,27.0,31500.0,26.98,27.04,26.93,27.0,31500.0
2012-07-25 11:00:00,27.0,27.03,26.99,26.99,27600.0,27.0,27.03,26.99,26.99,27600.0
2012-07-25 11:30:00,27.0,27.01,26.98,26.98,16900.0,27.0,27.01,26.98,26.98,16900.0
2012-07-25 12:00:00,26.98,27.01,26.98,26.99,8600.0,26.98,27.01,26.98,26.99,8600.0
2012-07-25 12:30:00,27.0,27.03,26.95,26.96,40300.0,27.0,27.03,26.95,26.96,40300.0
2012-07-25 13:00:00,26.96,27.19,26.95,27.0,20800.0,26.96,27.19,26.95,27.0,20800.0
2012-07-25 13:30:00,27.0,27.4,26.98,27.01,36800.0,27.0,27.4,26.98,27.01,36800.0
2012-07-25 14:00:00,27.03,27.03,26.99,27.0,13900.0,27.03,27.03,26.99,27.0,13900.0
2012-07-25 14:30:00,27.0,27.13,26.99,26.99,19600.0,27.0,27.13,26.99,26.99,19600.0
2012-07-25 15:00:00,26.99,27.09,26.96,27.09,22400.0,26.99,27.09,26.96,27.09,22400.0
2012-07-25 15:30:00,27.15,27.15,27.0,27.05,46800.0,27.15,27.15,27.0,27.05,46800.0
2012-07-26 09:30:00,27.59,27.59,26.97,27.0,40300.0,27.59,27.59,26.97,27.0,40300.0
2012-07-26 10:00:00,27.01,27.14,27.0,27.06,30300.0,27.01,27.14,27.0,27.06,30300.0
2012-07-26 10:30:00,27.01,27.49,27.0,27.41,34000.0,27.01,27.49,27.0,27.41,34000.0
2012-07-26 11:00:00,27.4,27.41,27.05,27.05,13400.0,27.4,27.41,27.05,27.05,13400.0
2012-07-26 11:30:00,27.05,27.36,27.05,27.27,25400.0,27.05,27.36,27.05,27.27,25400.0
2012-07-26 12:00:00,27.22,27.33,27.15,27.23,37900.0,27.22,27.33,27.15,27.23,37900.0
2012-07-26 12:30:00,27.16,27.17,27.06,27.11,2700.0,27.16,27.17,27.06,27.11,2700.0
2012-07-26 13:00:00,27.1,28.25,27.07,27.53,37600.0,27.1,28.25,27.07,27.53,37600.0
2012-07-26 13:30:00,27.57,27.59,27.34,27.47,15000.0,27.57,27.59,27.34,27.47,15000.0
2012-07-26 14:00:00,27.34,27.45,27.3,27.45,5500.0,27.34,27.45,27.3,27.45,5500.0
2012-07-26 14:30:00,27.47,27.85,27.15,27.78,20000.0,27.47,27.85,27.15,27.78,20000.0
2012-07-26 15:00:00,27.73,27.92,27.62,27.89,7300.0,27.73,27.92,27.62,27.89,7300.0
2012-07-26 15:30:00,27.89,27.92,27.51,27.88,21900.0,27.89,27.92,27.51,27.88,21900.0
2012-07-27 09:30:00,28.3,28.74,27.01,28.65,21100.0,28.3,28.74,27.01,28.65,21100.0
2012-07-27 10:00:00,28.44,28.58,28.34,28.41,4100.0,28.44,28.58,28.34,28.41,4100.0
2012-07-27 10:30:00,28.41,28.63,28.35,28.6,12700.0,28.41,28.63,28.35,28.6,12700.0
2012-07-27 11:00:00,28.63,28.8,28.51,28.74,8700.0,28.63,28.8,28.51,28.74,8700.0
2012-07-27 11:30:00,28.66,29.0,28.66,28.93,8000.0,28.66,29.0,28.66,28.93,8000.0
2012-07-27 12:00:00,28.93,28.93,28.6,28.8,8100.0,28.93,28.93,28.6,28.8,8100.0
2012-07-27 12:30:00,28.79,29.0,28.79,28.81,10300.0,28.79,29.0,28.79,28.81,10300.0
2012-07-27 13:00:00,28.81,29.0,28.79,28.88,36200.0,28.81,29.0,28.79,28.88,36200.0
2012-07-27 13:30:00,28.89,28.97,28.57,28.81,18300.0,28.89,28.97,28.57,28.81,18300.0
2012-07-27 14:00:00,28.82,28.86,28.73,28.8,5100.0,28.82,28.86,28.73,28.8,5100.0
2012-07-27 14:30:00,28.8,28.8,28.55,28.64,11700.0,28.8,28.8,28.55,28.64,11700.0
2012-07-27 15:00:00,28.64,28.79,28.56,28.79,23400.0,28.64,28.79,28.56,28.79,23400.0
2012-07-27 15:30:00,28.8,29.96,28.77,29.65,56800.0,28.8,29.96,28.77,29.65,56800.0
2012-07-30 09:30:00,30.01,30.72,29.52,30.55,61100.0,30.01,30.72,29.52,30.55,61100.0
2012-07-30 10:00:00,30.7,30.7,29.8,30.08,32300.0,30.7,30.7,29.8,30.08,32300.0
2012-07-30 10:30:00,30.04,30.09,29.09,29.87,30300.0,30.04,30.09,29.09,29.87,30300.0
2012-07-30 11:00:00,29.94,30.32,29.67,29.94,12400.0,29.94,30.32,29.67,29.94,12400.0
2012-07-30 11:30:00,29.95,30.08,29.9,30.02,4200.0,29.95,30.08,29.9,30.02,4200.0
2012-07-30 12:00:00,29.9,29.9,29.5,29.51,4000.0,29.9,29.9,29.5,29.51,4000.0
2012-07-30 12:30:00,29.51,29.71,29.5,29.61,11200.0,29.51,29.71,29.5,29.61,11200.0
2012-07-30 13:00:00,29.65,29.74,29.28,29.74,6800.0,29.65,29.74,29.28,29.74,6800.0
2012-07-30 13:30:00,29.74,29.76,29.62,29.71,7300.0,29.74,29.76,29.62,29.71,7300.0
2012-07-30 14:00:00,29.71,29.75,29.54,29.64,4000.0,29.71,29.75,29.54,29.64,4000.0
2012-07-30 14:30:00,29.63,29.64,29.5,29.62,5400.0,29.63,29.64,29.5,29.62,5400.0
2012-07-30 15:00:00,29.57,29.83,29.57,29.67,23100.0,29.57,29.83,29.57,29.67,23100.0
2012-07-30 15:30:00,29.73,29.89,29.52,29.74,53900.0,29.73,29.89,29.52,29.74,53900.0
2012-07-31 09:30:00,30.0,30.0,29.32,29.74,12000.0,30.0,30.0,29.32,29.74,12000.0
2012-07-31 10:00:00,29.58,29.73,29.3,29.41,16800.0,29.58,29.73,29.3,29.41,16800.0
2012-07-31 10:30:00,29.38,29.68,29.31,29.35,8200.0,29.38,29.68,29.31,29.35,8200.0
2012-07-31 11:00:00,29.37,29.5,29.36,29.46,8700.0,29.37,29.5,29.36,29.46,8700.0
2012-07-31 11:30:00,29.46,29.68,29.4,29.43,25000.0,29.46,29.68,29.4,29.43,25000.0
2012-07-31 12:00:00,29.41,29.48,29.15,29.3,73800.0,29.41,29.48,29.15,29.3,73800.0
2012-07-31 12:30:00,29.3,29.35,29.16,29.19,4300.0,29.3,29.35,29.16,29.19,4300.0
2012-07-31 13:00:00,29.15,29.26,28.91,29.21,13100.0,29.15,29.26,28.91,29.21,13100.0
2012-07-31 13:30:00,29.26,29.3,28.7,28.88,16200.0,29.26,29.3,28.7,28.88,16200.0
2012-07-31 14:00:00,28.87,28.97,28.86,28.96,14400.0,28.87,28.97,28.86,28.96,14400.0
2012-07-31 14:30:00,28.96,29.27,28.96,29.05,17500.0,28.96,29.27,28.96,29.05,17500.0
2012-07-31 15:00:00,29.25,29.43,28.73,29.05,38100.0,29.25,29.43,28.73,29.05,38100.0
2012-07-31 15:30:00,29.07,29.79,28.78,29.57,39700.0,29.07,29.79,28.78,29.57,39700.0
2012-08-01 09:30:00,29.85,29.85,28.79,28.79,8100.0,29.85,29.85,28.79,28.79,8100.0
2012-08-01 10:00:00,28.8,29.05,28.79,28.9,4800.0,28.8,29.05,28.79,28.9,4800.0
2012-08-01 10:30:00,28.9,29.05,28.89,28.89,19400.0,28.9,29.05,28.89,28.89,19400.0
2012-08-01 11:00:00,28.93,28.96,28.86,28.9,800.0,28.93,28.96,28.86,28.9,800.0
2012-08-01 11:30:00,28.91,29.0,28.9,28.97,3500.0,28.91,29.0,28.9,28.97,3500.0
2012-08-01 12:00:00,29.0,29.12,28.91,28.97,25800.0,29.0,29.12,28.91,28.97,25800.0
2012-08-01 12:30:00,28.97,29.01,28.96,29.01,1100.0,28.97,29.01,28.96,29.01,1100.0
2012-08-01 13:00:00,29.01,29.01,28.96,28.96,5400.0,29.01,29.01,28.96,28.96,5400.0
2012-08-01 13:30:00,29.0,29.01,28.95,28.99,8600.0,29.0,29.01,28.95,28.99,8600.0
2012-08-01 14:00:00,28.98,28.98,28.86,28.98,6900.0,28.98,28.98,28.86,28.98,6900.0
2012-08-01 14:30:00,28.98,29.15,28.95,29.06,24400.0,28.98,29.15,28.95,29.06,24400.0
2012-08-01 15:00:00,29.0,29.57,28.97,29.12,61600.0,29.0,29.57,28.97,29.12,61600.0
2012-08-01 15:30:00,29.11,29.25,29.0,29.14,24800.0,29.11,29.25,29.0,29.14,24800.0
2012-08-02 09:30:00,28.99,29.9,28.79,29.54,37500.0,28.99,29.9,28.79,29.54,37500.0
2012-08-02 10:00:00,29.83,29.86,29.0,29.45,34500.0,29.83,29.86,29.0,29.45,34500.0
2012-08-02 10:30:00,29.59,29.59,29.38,29.43,5900.0,29.59,29.59,29.38,29.43,5900.0
2012-08-02 11:00:00,29.49,29.65,29.49,29.5,13600.0,29.49,29.65,29.49,29.5,13600.0
2012-08-02 11:30:00,29.59,29.6,29.42,29.46,9400.0,29.59,29.6,29.42,29.46,9400.0
2012-08-02 12:00:00,29.47,29.47,29.13,29.23,14200.0,29.47,29.47,29.13,29.23,14200.0
2012-08-02 12:30:00,29.34,29.41,29.26,29.3,9500.0,29.34,29.41,29.26,29.3,9500.0
2012-08-02 13:00:00,29.31,29.39,29.3,29.38,2800.0,29.31,29.39,29.3,29.38,2800.0
2012-08-02 13:30:00,29.4,29.44,29.34,29.39,2700.0,29.4,29.44,29.34,29.39,2700.0
2012-08-02 14:00:00,29.36,29.42,29.35,29.38,7800.0,29.36,29.42,29.35,29.38,7800.0
2012-08-02 14:30:00,29.35,29.37,29.22,29.34,15100.0,29.35,29.37,29.22,29.34,15100.0
2012-08-02 15:00:00,29.34,29.35,29.1,29.29,9300.0,29.34,29.35,29.1,29.29,9300.0
2012-08-02 15:30:00,29.31,29.45,29.29,29.45,28000.0,29.31,29.45,29.29,29.45,28000.0
2012-08-03 09:30:00,29.9,29.9,29.21,29.47,13800.0,29.9,29.9,29.21,29.47,13800.0
2012-08-03 10:00:00,29.5,29.5,29.41,29.45,26400.0,29.5,29.5,29.41,29.45,26400.0
2012-08-03 10:30:00,29.45,29.5,29.42,29.5,10000.0,29.45,29.5,29.42,29.5,10000.0
2012-08-03 11:00:00,29.5,29.75,29.46,29.63,15200.0,29.5,29.75,29.46,29.63,15200.0
2012-08-03 11:30:00,29.54,29.75,29.54,29.61,7000.0,29.54,29.75,29.54,29.61,7000.0
2012-08-03 12:00:00,29.63,29.71,29.63,29.66,1900.0,29.63,29.71,29.63,29.66,1900.0
2012-08-03 12:30:00,29.66,29.66,29.46,29.55,6400.0,29.66,29.66,29.46,29.55,6400.0
2012-08-03 13:00:00,29.58,29.58,29.5,29.55,6200.0,29.58,29.58,29.5,29.55,6200.0
2012-08-03 13:30:00,29.57,29.57,29.5,29.5,3200.0,29.57,29.57,29.5,29.5,3200.0
2012-08-03 14:00:00,29.5,29.67,29.38,29.6,5600.0,29.5,29.67,29.38,29.6,5600.0
2012-08-03 14:30:00,29.6,29.6,29.53,29.55,4200.0,29.6,29.6,29.53,29.55,4200.0
2012-08-03 15:00:00,29.59,29.65,29.56,29.59,24300.0,29.59,29.65,29.56,29.59,24300.0
2012-08-03 15:30:00,29.64,29.8,29.55,29.77,40600.0,29.64,29.8,29.55,29.77,40600.0
2012-08-06 09:30:00,29.95,29.95,29.7,29.89,8900.0,29.95,29.95,29.7,29.89,8900.0
2012-08-06 10:00:00,29.88,29.9,29.69,29.89,12400.0,29.88,29.9,29.69,29.89,12400.0
2012-08-06 10:30:00,29.84,30.35,29.81,30.07,29200.0,29.84,30.35,29.81,30.07,29200.0
2012-08-06 11:00:00,30.24,30.25,29.96,30.13,7400.0,30.24,30.25,29.96,30.13,7400.0
2012-08-06 11:30:00,30.13,30.13,29.74,29.97,8200.0,30.13,30.13,29.74,29.97,8200.0
2012-08-06 12:00:00,29.95,30.12,29.94,29.95,6600.0,29.95,30.12,29.94,29.95,6600.0
2012-08-06 12:30:00,30.03,30.26,29.85,30.2,14400.0,30.03,30.26,29.85,30.2,14400.0
2012-08-06 13:00:00,30.08,30.37,30.0,30.32,12800.0,30.08,30.37,30.0,30.32,12800.0
2012-08-06 13:30:00,30.29,30.46,30.12,30.4,11400.0,30.29,30.46,30.12,30.4,11400.0
2012-08-06 14:00:00,30.31,31.28,30.3,31.15,51300.0,30.31,31.28,30.3,31.15,51300.0
2012-08-06 14:30:00,31.15,31.49,30.75,30.76,31700.0,31.15,31.49,30.75,30.76,31700.0
2012-08-06 15:00:00,30.83,31.19,30.72,31.19,11400.0,30.83,31.19,30.72,31.19,11400.0
2012-08-06 15:30:00,31.17,31.2,30.99,31.2,18300.0,31.17,31.2,30.99,31.2,18300.0
2012-08-07 09:30:00,31.55,32.39,31.0,31.68,77500.0,31.55,32.39,31.0,31.68,77500.0
2012-08-07 10:00:00,31.52,32.0,31.51,31.99,20800.0,31.52,32.0,31.51,31.99,20800.0
2012-08-07 10:30:00,31.92,32.0,31.77,31.98,41800.0,31.92,32.0,31.77,31.98,41800.0
2012-08-07 11:00:00,31.96,32.77,31.68,32.77,120600.0,31.96,32.77,31.68,32.77,120600.0
2012-08-07 11:30:00,32.79,33.0,32.6,32.76,97700.0,32.79,33.0,32.6,32.76,97700.0
2012-08-07 12:00:00,32.75,32.88,32.45,32.73,43500.0,32.75,32.88,32.45,32.73,43500.0
2012-08-07 12:30:00,32.69,32.75,32.5,32.66,61000.0,32.69,32.75,32.5,32.66,61000.0
2012-08-07 13:00:00,32.58,32.75,32.58,32.75,7600.0,32.58,32.75,32.58,32.75,7600.0
2012-08-07 13:30:00,32.75,32.75,32.5,32.62,11800.0,32.75,32.75,32.5,32.62,11800.0
2012-08-07 14:00:00,32.67,32.75,32.4,32.46,9400.0,32.67,32.75,32.4,32.46,9400.0
2012-08-07 14:30:00,32.52,32.62,32.0,32.1,24400.0,32.52,32.62,32.0,32.1,24400.0
2012-08-07 15:00:00,32.11,32.76,32.01,32.48,20700.0,32.11,32.76,32.01,32.48,20700.0
2012-08-07 15:30:00,32.48,32.64,32.2,32.42,26100.0,32.48,32.64,32.2,32.42,26100.0
2012-08-08 09:30:00,33.0,33.0,32.62,32.8,26000.0,33.0,33.0,32.62,32.8,26000.0
2012-08-08 10:00:00,32.85,33.32,32.47,33.08,79000.0,32.85,33.32,32.47,33.08,79000.0
2012-08-08 10:30:00,33.09,33.24,33.0,33.02,13800.0,33.09,33.24,33.0,33.02,13800.0
2012-08-08 11:00:00,33.09,33.21,33.0,33.05,12600.0,33.09,33.21,33.0,33.05,12600.0
2012-08-08 11:30:00,33.04,33.08,33.0,33.06,12500.0,33.04,33.08,33.0,33.06,12500.0
2012-08-08 12:00:00,33.05,33.4,32.81,33.0,19300.0,33.05,33.4,32.81,33.0,19300.0
2012-08-08 12:30:00,33.0,33.14,32.98,32.99,10000.0,33.0,33.14,32.98,32.99,10000.0
2012-08-08 13:00:00,33.01,33.13,32.99,33.01,23600.0,33.01,33.13,32.99,33.01,23600.0
2012-08-08 13:30:00,33.01,33.08,32.93,32.97,4200.0,33.01,33.08,32.93,32.97,4200.0
2012-08-08 14:00:00,32.94,33.14,32.93,32.94,8300.0,32.94,33.14,32.93,32.94,8300.0
2012-08-08 14:30:00,32.94,33.24,32.92,33.0,26700.0,32.94,33.24,32.92,33.0,26700.0
2012-08-08 15:00:00,33.0,33.18,32.85,33.0,23500.0,33.0,33.18,32.85,33.0,23500.0
2012-08-08 15:30:00,33.0,33.06,32.7,32.7,27200.0,33.0,33.06,32.7,32.7,27200.0
2012-08-09 09:30:00,33.01,33.52,32.77,33.0,12500.0,33.01,33.52,32.77,33.0,12500.0
2012-08-09 10:00:00,33.0,33.22,32.86,33.1,8300.0,33.0,33.22,32.86,33.1,8300.0
2012-08-09 10:30:00,33.05,33.12,33.0,33.0,14100.0,33.05,33.12,33.0,33.0,14100.0
2012-08-09 11:00:00,33.07,33.17,33.01,33.1,4300.0,33.07,33.17,33.01,33.1,4300.0
2012-08-09 11:30:00,33.09,33.17,33.01,33.11,9400.0,33.09,33.17,33.01,33.11,9400.0
2012-08-09 12:00:00,33.09,33.1,32.91,33.0,23000.0,33.09,33.1,32.91,33.0,23000.0
2012-08-09 12:30:00,33.02,33.11,32.96,33.08,12400.0,33.02,33.11,32.96,33.08,12400.0
2012-08-09 13:00:00,33.02,33.18,33.02,33.04,5000.0,33.02,33.18,33.02,33.04,5000.0
2012-08-09 13:30:00,33.13,33.13,33.03,33.07,8400.0,33.13,33.13,33.03,33.07,8400.0
2012-08-09 14:00:00,33.06,33.16,33.03,33.12,8200.0,33.06,33.16,33.03,33.12,8200.0
2012-08-09 14:30:00,33.15,33.2,33.06,33.11,11200.0,33.15,33.2,33.06,33.11,11200.0
2012-08-09 15:00:00,33.11,33.18,33.04,33.1,12800.0,33.11,33.18,33.04,33.1,12800.0
2012-08-09 15:30:00,33.1,33.14,32.9,33.13,49700.0,33.1,33.14,32.9,33.13,49700.0
2012-08-10 09:30:00,33.97,33.97,32.92,33.23,27300.0,33.97,33.97,32.92,33.23,27300.0
2012-08-10 10:00:00,33.38,33.7,33.25,33.3,9700.0,33.38,33.7,33.25,33.3,9700.0
2012-08-10 10:30:00,33.31,33.58,33.25,33.34,22600.0,33.31,33.58,33.25,33.34,22600.0
2012-08-10 11:00:00,33.35,33.51,33.25,33.35,15100.0,33.35,33.51,33.25,33.35,15100.0
2012-08-10 11:30:00,33.27,33.5,33.26,33.5,26900.0,33.27,33.5,33.26,33.5,26900.0
2012-08-10 12:00:00,33.59,33.62,33.39,33.5,11800.0,33.59,33.62,33.39,33.5,11800.0
2012-08-10 12:30:00,33.41,33.61,33.38,33.45,9800.0,33.41,33.61,33.38,33.45,9800.0
2012-08-10 13:00:00,33.45,33.5,33.36,33.41,10000.0,33.45,33.5,33.36,33.41,10000.0
2012-08-10 13:30:00,33.43,33.55,33.41,33.44,25200.0,33.43,33.55,33.41,33.44,25200.0
2012-08-10 14:00:00,33.41,33.6,33.4,33.42,36500.0,33.41,33.6,33.4,33.42,36500.0
2012-08-10 14:30:00,33.41,33.55,33.41,33.45,20300.0,33.41,33.55,33.41,33.45,20300.0
2012-08-10 15:00:00,33.45,33.49,33.05,33.07,38000.0,33.45,33.49,33.05,33.07,38000.0
2012-08-10 15:30:00,33.13,33.13,32.39,32.64,42000.0,33.13,33.13,32.39,32.64,42000.0
2012-08-13 09:30:00,32.49,32.7,32.1,32.46,44600.0,32.49,32.7,32.1,32.46,44600.0
2012-08-13 10:00:00,32.42,32.42,32.03,32.23,50900.0,32.42,32.42,32.03,32.23,50900.0
2012-08-13 10:30:00,32.2,32.33,32.0,32.17,64500.0,32.2,32.33,32.0,32.17,64500.0
2012-08-13 11:00:00,32.19,32.26,32.09,32.1,31600.0,32.19,32.26,32.09,32.1,31600.0
2012-08-13 11:30:00,32.11,32.11,32.01,32.1,20900.0,32.11,32.11,32.01,32.1,20900.0
2012-08-13 12:00:00,32.1,32.12,32.07,32.1,25600.0,32.1,32.12,32.07,32.1,25600.0
2012-08-13 12:30:00,32.1,32.1,31.58,31.66,50000.0,32.1,32.1,31.58,31.66,50000.0
2012-08-13 13:00:00,31.6,31.74,31.47,31.65,19300.0,31.6,31.74,31.47,31.65,19300.0
2012-08-13 13:30:00,31.65,32.0,31.6,31.83,96400.0,31.65,32.0,31.6,31.83,96400.0
2012-08-13 14:00:00,31.83,32.08,31.61,31.9,46000.0,31.83,32.08,31.61,31.9,46000.0
2012-08-13 14:30:00,31.9,32.0,31.9,31.95,9800.0,31.9,32.0,31.9,31.95,9800.0
2012-08-13 15:00:00,31.95,31.98,31.9,31.9,44700.0,31.95,31.98,31.9,31.9,44700.0
2012-08-13 15:30:00,31.9,32.2,31.9,32.1,46600.0,31.9,32.2,31.9,32.1,46600.0
2012-08-14 09:30:00,32.36,32.73,32.0,32.0,13100.0,32.36,32.73,32.0,32.0,13100.0
2012-08-14 10:00:00,32.08,32.43,32.01,32.26,15900.0,32.08,32.43,32.01,32.26,15900.0
2012-08-14 10:30:00,32.26,32.32,32.16,32.23,24500.0,32.26,32.32,32.16,32.23,24500.0
2012-08-14 11:00:00,32.24,32.31,32.19,32.22,4400.0,32.24,32.31,32.19,32.22,4400.0
2012-08-14 11:30:00,32.28,32.29,32.15,32.22,5500.0,32.28,32.29,32.15,32.22,5500.0
2012-08-14 12:00:00,32.27,32.3,32.15,32.22,3800.0,32.27,32.3,32.15,32.22,3800.0
2012-08-14 12:30:00,32.18,32.22,32.03,32.2,30800.0,32.18,32.22,32.03,32.2,30800.0
2012-08-14 13:00:00,32.19,32.25,32.11,32.22,34300.0,32.19,32.25,32.11,32.22,34300.0
2012-08-14 13:30:00,32.23,32.4,32.17,32.33,5000.0,32.23,32.4,32.17,32.33,5000.0
2012-08-14 14:00:00,32.32,32.47,32.29,32.35,4300.0,32.32,32.47,32.29,32.35,4300.0
2012-08-14 14:30:00,32.36,32.5,32.29,32.29,2900.0,32.36,32.5,32.29,32.29,2900.0
2012-08-14 15:00:00,32.38,32.73,32.34,32.59,10000.0,32.38,32.73,32.34,32.59,10000.0
2012-08-14 15:30:00,32.58,32.67,32.45,32.48,10800.0,32.58,32.67,32.45,32.48,10800.0
2012-08-15 09:30:00,33.12,33.12,32.5,32.91,23800.0,33.12,33.12,32.5,32.91,23800.0
2012-08-15 10:00:00,32.87,33.07,32.75,32.87,90700.0,32.87,33.07,32.75,32.87,90700.0
2012-08-15 10:30:00,32.91,33.0,32.77,32.85,15300.0,32.91,33.0,32.77,32.85,15300.0
2012-08-15 11:00:00,32.9,32.92,32.68,32.76,7100.0,32.9,32.92,32.68,32.76,7100.0
2012-08-15 11:30:00,32.8,32.84,32.73,32.78,34100.0,32.8,32.84,32.73,32.78,34100.0
2012-08-15 12:00:00,32.77,32.84,32.77,32.8,13800.0,32.77,32.84,32.77,32.8,13800.0
2012-08-15 12:30:00,32.84,32.84,32.77,32.79,8000.0,32.84,32.84,32.77,32.79,8000.0
2012-08-15 13:00:00,32.78,32.89,32.74,32.8,11800.0,32.78,32.89,32.74,32.8,11800.0
2012-08-15 13:30:00,32.84,32.98,32.81,32.91,11200.0,32.84,32.98,32.81,32.91,11200.0
2012-08-15 14:00:00,32.95,33.3,32.89,33.2,39500.0,32.95,33.3,32.89,33.2,39500.0
2012-08-15 14:30:00,33.16,33.4,33.14,33.3,28500.0,33.16,33.4,33.14,33.3,28500.0
2012-08-15 15:00:00,33.32,33.49,33.29,33.34,13600.0,33.32,33.49,33.29,33.34,13600.0
2012-08-15 15:30:00,33.35,33.41,33.0,33.0,61900.0,33.35,33.41,33.0,33.0,61900.0
2012-08-16 09:30:00,33.25,33.25,32.79,32.91,22700.0,33.25,33.25,32.79,32.91,22700.0
2012-08-16 10:00:00,32.95,32.95,32.86,32.89,4500.0,32.95,32.95,32.86,32.89,4500.0
2012-08-16 10:30:00,32.87,32.9,32.6,32.71,17100.0,32.87,32.9,32.6,32.71,17100.0
2012-08-16 11:00:00,32.73,32.8,32.7,32.8,17500.0,32.73,32.8,32.7,32.8,17500.0
2012-08-16 11:30:00,32.8,32.87,32.72,32.75,24400.0,32.8,32.87,32.72,32.75,24400.0
2012-08-16 12:00:00,32.8,32.86,32.76,32.85,23900.0,32.8,32.86,32.76,32.85,23900.0
2012-08-16 12:30:00,32.84,32.89,32.76,32.8,12000.0,32.84,32.89,32.76,32.8,12000.0
2012-08-16 13:00:00,32.79,32.82,32.76,32.77,6300.0,32.79,32.82,32.76,32.77,6300.0
2012-08-16 13:30:00,32.81,32.81,32.52,32.65,15400.0,32.81,32.81,32.52,32.65,15400.0
2012-08-16 14:00:00,32.66,32.66,32.08,32.12,18200.0,32.66,32.66,32.08,32.12,18200.0
2012-08-16 14:30:00,32.13,32.24,32.07,32.21,20500.0,32.13,32.24,32.07,32.21,20500.0
2012-08-16 15:00:00,32.29,32.7,32.28,32.4,64400.0,32.29,32.7,32.28,32.4,64400.0
2012-08-16 15:30:00,32.39,32.42,32.0,32.3,44000.0,32.39,32.42,32.0,32.3,44000.0
2012-08-17 09:30:00,32.5,32.5,32.0,32.04,16200.0,32.5,32.5,32.0,32.04,16200.0
2012-08-17 10:00:00,32.08,32.08,31.11,31.21,33300.0,32.08,32.08,31.11,31.21,33300.0
2012-08-17 10:30:00,31.23,31.23,30.77,30.83,34600.0,31.23,31.23,30.77,30.83,34600.0
2012-08-17 11:00:00,30.9,31.0,30.56,30.83,30300.0,30.9,31.0,30.56,30.83,30300.0
2012-08-17 11:30:00,30.88,31.32,30.8,31.3,14000.0,30.88,31.32,30.8,31.3,14000.0
2012-08-17 12:00:00,31.25,31.35,31.0,31.27,9500.0,31.25,31.35,31.0,31.27,9500.0
2012-08-17 12:30:00,31.35,31.43,31.1,31.43,45400.0,31.35,31.43,31.1,31.43,45400.0
2012-08-17 13:00:00,31.46,31.48,31.22,31.23,7800.0,31.46,31.48,31.22,31.23,7800.0
2012-08-17 13:30:00,31.34,31.5,31.22,31.39,15700.0,31.34,31.5,31.22,31.39,15700.0
2012-08-17 14:00:00,31.38,31.51,31.11,31.28,30600.0,31.38,31.51,31.11,31.28,30600.0
2012-08-17 14:30:00,31.29,31.45,31.28,31.44,24500.0,31.29,31.45,31.28,31.44,24500.0
2012-08-17 15:00:00,31.38,31.48,31.31,31.33,42500.0,31.38,31.48,31.31,31.33,42500.0
2012-08-17 15:30:00,31.34,31.46,31.24,31.3,62000.0,31.34,31.46,31.24,31.3,62000.0
2012-08-20 09:30:00,31.09,31.1,30.81,30.96,14300.0,31.09,31.1,30.81,30.96,14300.0
2012-08-20 10:00:00,31.0,31.0,30.5,30.5,32200.0,31.0,31.0,30.5,30.5,32200.0
2012-08-20 10:30:00,30.55,30.55,30.26,30.5,22700.0,30.55,30.55,30.26,30.5,22700.0
2012-08-20 11:00:00,30.5,30.54,30.31,30.31,15800.0,30.5,30.54,30.31,30.31,15800.0
2012-08-20 11:30:00,30.39,30.4,29.8,29.84,38500.0,30.39,30.4,29.8,29.84,38500.0
2012-08-20 12:00:00,29.91,30.63,29.9,30.28,44300.0,29.91,30.63,29.9,30.28,44300.0
2012-08-20 12:30:00,30.18,30.35,30.18,30.24,9900.0,30.18,30.35,30.18,30.24,9900.0
2012-08-20 13:00:00,30.25,30.29,30.15,30.23,5100.0,30.25,30.29,30.15,30.23,5100.0
2012-08-20 13:30:00,30.23,30.27,30.09,30.1,11000.0,30.23,30.27,30.09,30.1,11000.0
2012-08-20 14:00:00,30.13,30.27,30.05,30.05,7000.0,30.13,30.27,30.05,30.05,7000.0
2012-08-20 14:30:00,30.06,30.21,29.95,29.97,8700.0,30.06,30.21,29.95,29.97,8700.0
2012-08-20 15:00:00,29.87,30.19,29.87,30.19,7700.0,29.87,30.19,29.87,30.19,7700.0
2012-08-20 15:30:00,30.19,30.25,30.08,30.15,17200.0,30.19,30.25,30.08,30.15,17200.0
2012-08-21 09:30:00,30.15,30.25,30.05,30.1,34800.0,30.15,30.25,30.05,30.1,34800.0
2012-08-21 10:00:00,30.06,30.25,30.05,30.16,18700.0,30.06,30.25,30.05,30.16,18700.0
2012-08-21 10:30:00,30.16,30.22,30.05,30.16,45200.0,30.16,30.22,30.05,30.16,45200.0
2012-08-21 11:00:00,30.17,30.47,30.16,30.4,15200.0,30.17,30.47,30.16,30.4,15200.0
2012-08-21 11:30:00,30.4,30.4,30.35,30.4,4800.0,30.4,30.4,30.35,30.4,4800.0
2012-08-21 12:00:00,30.4,30.4,30.16,30.16,12600.0,30.4,30.4,30.16,30.16,12600.0
2012-08-21 12:30:00,30.16,30.2,30.09,30.2,45600.0,30.16,30.2,30.09,30.2,45600.0
2012-08-21 13:00:00,30.2,30.2,30.05,30.1,14900.0,30.2,30.2,30.05,30.1,14900.0
2012-08-21 13:30:00,30.1,30.1,29.64,29.7,51300.0,30.1,30.1,29.64,29.7,51300.0
2012-08-21 14:00:00,29.62,29.95,29.62,29.86,13000.0,29.62,29.95,29.62,29.86,13000.0
2012-08-21 14:30:00,29.92,29.98,29.63,29.75,21100.0,29.92,29.98,29.63,29.75,21100.0
2012-08-21 15:00:00,29.78,29.9,29.63,29.75,25000.0,29.78,29.9,29.63,29.75,25000.0
2012-08-21 15:30:00,29.75,30.0,29.75,29.96,41000.0,29.75,30.0,29.75,29.96,41000.0
2012-08-22 09:30:00,29.82,29.88,29.63,29.87,18100.0,29.82,29.88,29.63,29.87,18100.0
2012-08-22 10:00:00,29.89,30.12,29.8,30.02,64500.0,29.89,30.12,29.8,30.02,64500.0
2012-08-22 10:30:00,29.94,30.58,29.85,30.43,58900.0,29.94,30.58,29.85,30.43,58900.0
2012-08-22 11:00:00,30.47,30.85,30.4,30.43,27400.0,30.47,30.85,30.4,30.43,27400.0
2012-08-22 11:30:00,30.44,30.6,30.19,30.47,11500.0,30.44,30.6,30.19,30.47,11500.0
2012-08-22 12:00:00,30.48,30.68,30.43,30.64,22300.0,30.48,30.68,30.43,30.64,22300.0
2012-08-22 12:30:00,30.66,30.66,30.39,30.45,7000.0,30.66,30.66,30.39,30.45,7000.0
2012-08-22 13:00:00,30.34,30.45,30.25,30.37,31600.0,30.34,30.45,30.25,30.37,31600.0
2012-08-22 13:30:00,30.33,30.6,30.32,30.52,12400.0,30.33,30.6,30.32,30.52,12400.0
2012-08-22 14:00:00,30.6,30.97,30.4,30.91,15900.0,30.6,30.97,30.4,30.91,15900.0
2012-08-22 14:30:00,30.92,31.27,30.77,30.77,20000.0,30.92,31.27,30.77,30.77,20000.0
2012-08-22 15:00:00,30.83,31.0,30.71,30.99,6100.0,30.83,31.0,30.71,30.99,6100.0
2012-08-22 15:30:00,31.0,31.31,30.9,31.2,34600.0,31.0,31.31,30.9,31.2,34600.0
2012-08-23 09:30:00,31.38,31.38,30.83,30.95,18300.0,31.38,31.38,30.83,30.95,18300.0
2012-08-23 10:00:00,30.95,31.13,30.93,31.05,15400.0,30.95,31.13,30.93,31.05,15400.0
2012-08-23 10:30:00,31.03,31.12,30.86,31.12,10500.0,31.03,31.12,30.86,31.12,10500.0
2012-08-23 11:00:00,31.09,31.22,30.97,31.03,13700.0,31.09,31.22,30.97,31.03,13700.0
2012-08-23 11:30:00,31.03,31.45,31.03,31.4,49600.0,31.03,31.45,31.03,31.4,49600.0
2012-08-23 12:00:00,31.45,31.5,31.34,31.44,23500.0,31.45,31.5,31.34,31.44,23500.0
2012-08-23 12:30:00,31.41,31.64,31.38,31.54,51900.0,31.41,31.64,31.38,31.54,51900.0
2012-08-23 13:00:00,31.49,31.58,31.38,31.49,8600.0,31.49,31.58,31.38,31.49,8600.0
2012-08-23 13:30:00,31.51,31.61,31.39,31.49,13900.0,31.51,31.61,31.39,31.49,13900.0
2012-08-23 14:00:00,31.49,31.64,31.42,31.6,11100.0,31.49,31.64,31.42,31.6,11100.0
2012-08-23 14:30:00,31.57,31.57,30.61,30.65,33200.0,31.57,31.57,30.61,30.65,33200.0
2012-08-23 15:00:00,30.77,30.94,30.13,30.13,16100.0,30.77,30.94,30.13,30.13,16100.0
2012-08-23 15:30:00,30.13,30.39,30.0,30.16,31300.0,30.13,30.39,30.0,30.16,31300.0
2012-08-24 09:30:00,30.04,30.36,30.02,30.27,77100.0,30.04,30.36,30.02,30.27,77100.0
2012-08-24 10:00:00,30.26,30.39,30.0,30.3,15100.0,30.26,30.39,30.0,30.3,15100.0
2012-08-24 10:30:00,30.21,30.78,30.15,30.46,6200.0,30.21,30.78,30.15,30.46,6200.0
2012-08-24 11:00:00,30.45,30.68,30.29,30.44,9000.0,30.45,30.68,30.29,30.44,9000.0
2012-08-24 11:30:00,30.41,30.66,30.4,30.43,2700.0,30.41,30.66,30.4,30.43,2700.0
2012-08-24 12:00:00,30.48,30.77,30.38,30.65,28400.0,30.48,30.77,30.38,30.65,28400.0
2012-08-24 12:30:00,30.77,31.1,30.75,31.1,4500.0,30.77,31.1,30.75,31.1,4500.0
2012-08-24 13:00:00,31.11,31.29,30.97,31.29,4200.0,31.11,31.29,30.97,31.29,4200.0
2012-08-24 13:30:00,31.29,31.29,30.75,30.75,7900.0,31.29,31.29,30.75,30.75,7900.0
2012-08-24 14:00:00,30.7,30.72,30.36,30.72,5500.0,30.7,30.72,30.36,30.72,5500.0
2012-08-24 14:30:00,30.63,30.82,30.62,30.8,11000.0,30.63,30.82,30.62,30.8,11000.0
2012-08-24 15:00:00,30.77,31.19,30.77,30.98,9900.0,30.77,31.19,30.77,30.98,9900.0
2012-08-24 15:30:00,30.97,31.1,30.84,31.03,17500.0,30.97,31.1,30.84,31.03,17500.0
2012-08-27 09:30:00,31.18,31.55,31.06,31.47,72900.0,31.18,31.55,31.06,31.47,72900.0
2012-08-27 10:00:00,31.48,32.74,31.41,32.58,28700.0,31.48,32.74,31.41,32.58,28700.0
2012-08-27 10:30:00,32.52,32.59,31.85,32.1,35000.0,32.52,32.59,31.85,32.1,35000.0
2012-08-27 11:00:00,32.12,32.12,31.96,32.1,11500.0,32.12,32.12,31.96,32.1,11500.0
2012-08-27 11:30:00,32.1,32.2,32.0,32.05,13900.0,32.1,32.2,32.0,32.05,13900.0
2012-08-27 12:00:00,32.01,32.18,32.01,32.16,7400.0,32.01,32.18,32.01,32.16,7400.0
2012-08-27 12:30:00,32.19,32.2,32.02,32.09,4400.0,32.19,32.2,32.02,32.09,4400.0
2012-08-27 13:00:00,32.09,32.39,31.75,31.85,32200.0,32.09,32.39,31.75,31.85,32200.0
2012-08-27 13:30:00,31.85,31.97,31.79,31.85,2700.0,31.85,31.97,31.79,31.85,2700.0
2012-08-27 14:00:00,31.84,31.88,31.27,31.78,10800.0,31.84,31.88,31.27,31.78,10800.0
2012-08-27 14:30:00,31.67,31.76,31.5,31.61,16100.0,31.67,31.76,31.5,31.61,16100.0
2012-08-27 15:00:00,31.55,31.61,31.26,31.35,16800.0,31.55,31.61,31.26,31.35,16800.0
2012-08-27 15:30:00,31.39,31.5,30.87,31.0,49100.0,31.39,31.5,30.87,31.0,49100.0
2012-08-28 09:30:00,31.06,31.7,30.98,31.51,14700.0,31.06,31.7,30.98,31.51,14700.0
2012-08-28 10:00:00,31.69,32.34,31.69,32.05,14400.0,31.69,32.34,31.69,32.05,14400.0
2012-08-28 10:30:00,32.07,32.08,31.53,31.58,8300.0,32.07,32.08,31.53,31.58,8300.0
2012-08-28 11:00:00,31.67,31.88,31.32,31.49,8600.0,31.67,31.88,31.32,31.49,8600.0
2012-08-28 11:30:00,31.5,31.72,31.4,31.6,5100.0,31.5,31.72,31.4,31.6,5100.0
2012-08-28 12:00:00,31.71,32.0,31.48,31.61,38400.0,31.71,32.0,31.48,31.61,38400.0
2012-08-28 12:30:00,31.71,31.92,31.62,31.78,5100.0,31.71,31.92,31.62,31.78,5100.0
2012-08-28 13:00:00,31.67,32.07,31.67,32.02,6700.0,31.67,32.07,31.67,32.02,6700.0
2012-08-28 13:30:00,32.07,32.4,32.07,32.18,11900.0,32.07,32.4,32.07,32.18,11900.0
2012-08-28 14:00:00,32.18,32.34,32.0,32.21,34100.0,32.18,32.34,32.0,32.21,34100.0
2012-08-28 14:30:00,32.03,32.32,31.91,31.91,5300.0,32.03,32.32,31.91,31.91,5300.0
2012-08-28 15:00:00,31.9,32.26,31.9,32.2,3200.0,31.9,32.26,31.9,32.2,3200.0
2012-08-28 15:30:00,32.15,32.26,31.97,32.26,17000.0,32.15,32.26,31.97,32.26,17000.0
2012-08-29 09:30:00,32.13,32.33,31.85,31.91,8900.0,32.13,32.33,31.85,31.91,8900.0
2012-08-29 10:00:00,31.95,32.17,31.86,31.96,17600.0,31.95,32.17,31.86,31.96,17600.0
2012-08-29 10:30:00,32.01,32.02,31.5,31.55,11600.0,32.01,32.02,31.5,31.55,11600.0
2012-08-29 11:00:00,31.5,31.52,31.33,31.33,9600.0,31.5,31.52,31.33,31.33,9600.0
2012-08-29 11:30:00,31.43,31.5,31.26,31.34,8600.0,31.43,31.5,31.26,31.34,8600.0
2012-08-29 12:00:00,31.39,31.45,31.33,31.39,2300.0,31.39,31.45,31.33,31.39,2300.0
2012-08-29 12:30:00,31.3,31.73,31.3,31.73,2600.0,31.3,31.73,31.3,31.73,2600.0
2012-08-29 13:00:00,31.67,31.73,31.27,31.55,6900.0,31.67,31.73,31.27,31.55,6900.0
2012-08-29 13:30:00,31.74,31.74,31.29,31.32,9100.0,31.74,31.74,31.29,31.32,9100.0
2012-08-29 14:00:00,31.39,31.78,31.39,31.78,3400.0,31.39,31.78,31.39,31.78,3400.0
2012-08-29 14:30:00,31.8,31.89,31.59,31.6,6400.0,31.8,31.89,31.59,31.6,6400.0
2012-08-29 15:00:00,31.56,31.65,31.49,31.63,3300.0,31.56,31.65,31.49,31.63,3300.0
2012-08-29 15:30:00,31.63,31.74,31.51,31.71,19300.0,31.63,31.74,31.51,31.71,19300.0
2012-08-30 09:30:00,31.5,31.78,31.16,31.58,5500.0,31.5,31.78,31.16,31.58,5500.0
2012-08-30 10:00:00,31.72,32.1,31.44,32.01,27100.0,31.72,32.1,31.44,32.01,27100.0
2012-08-30 10:30:00,32.06,32.26,31.98,32.26,10400.0,32.06,32.26,31.98,32.26,10400.0
2012-08-30 11:00:00,32.13,32.61,32.0,32.22,20000.0,32.13,32.61,32.0,32.22,20000.0
2012-08-30 11:30:00,32.18,32.25,32.11,32.25,3700.0,32.18,32.25,32.11,32.25,3700.0
2012-08-30 12:00:00,32.25,32.3,32.14,32.22,16700.0,32.25,32.3,32.14,32.22,16700.0
2012-08-30 12:30:00,32.22,32.42,32.2,32.37,4700.0,32.22,32.42,32.2,32.37,4700.0
2012-08-30 13:00:00,32.35,32.42,32.1,32.22,14300.0,32.35,32.42,32.1,32.22,14300.0
2012-08-30 13:30:00,32.27,32.4,32.25,32.25,13600.0,32.27,32.4,32.25,32.25,13600.0
2012-08-30 14:00:00,32.25,32.55,32.25,32.5,27300.0,32.25,32.55,32.25,32.5,27300.0
2012-08-30 14:30:00,32.49,32.5,32.41,32.5,6900.0,32.49,32.5,32.41,32.5,6900.0
2012-08-30 15:00:00,32.5,32.5,32.33,32.44,9100.0,32.5,32.5,32.33,32.44,9100.0
2012-08-30 15:30:00,32.4,32.5,32.37,32.47,13000.0,32.4,32.5,32.37,32.47,13000.0
2012-08-31 09:30:00,32.6,32.6,32.11,32.38,9400.0,32.6,32.6,32.11,32.38,9400.0
2012-08-31 10:00:00,32.3,32.3,32.03,32.21,4900.0,32.3,32.3,32.03,32.21,4900.0
2012-08-31 10:30:00,32.07,32.36,32.01,32.04,47900.0,32.07,32.36,32.01,32.04,47900.0
2012-08-31 11:00:00,32.05,32.33,32.05,32.14,3100.0,32.05,32.33,32.05,32.14,3100.0
2012-08-31 11:30:00,32.11,32.29,32.11,32.16,1200.0,32.11,32.29,32.11,32.16,1200.0
2012-08-31 12:00:00,32.11,32.2,32.05,32.09,2700.0,32.11,32.2,32.05,32.09,2700.0
2012-08-31 12:30:00,32.07,32.07,32.0,32.04,1300.0,32.07,32.07,32.0,32.04,1300.0
2012-08-31 13:00:00,32.16,32.16,32.16,32.16,200.0,32.16,32.16,32.16,32.16,200.0
2012-08-31 13:30:00,32.11,32.16,32.05,32.16,500.0,32.11,32.16,32.05,32.16,500.0
2012-08-31 14:00:00,32.16,32.24,32.08,32.23,8800.0,32.16,32.24,32.08,32.23,8800.0
2012-08-31 14:30:00,32.22,32.31,32.17,32.24,5300.0,32.22,32.31,32.17,32.24,5300.0
2012-08-31 15:00:00,32.25,32.28,32.17,32.28,4800.0,32.25,32.28,32.17,32.28,4800.0
2012-08-31 15:30:00,32.22,32.41,32.01,32.25,16400.0,32.22,32.41,32.01,32.25,16400.0
2012-09-04 09:30:00,32.57,32.57,32.07,32.35,4000.0,32.57,32.57,32.07,32.35,4000.0
2012-09-04 10:00:00,32.25,32.25,32.08,32.08,800.0,32.25,32.25,32.08,32.08,800.0
2012-09-04 10:30:00,32.12,32.12,31.72,31.73,4900.0,32.12,32.12,31.72,31.73,4900.0
2012-09-04 11:00:00,31.78,32.16,31.78,31.84,2600.0,31.78,32.16,31.78,31.84,2600.0
2012-09-04 11:30:00,31.88,32.4,31.88,32.34,3900.0,31.88,32.4,31.88,32.34,3900.0
2012-09-04 12:00:00,32.19,33.0,32.18,32.54,17300.0,32.19,33.0,32.18,32.54,17300.0
2012-09-04 12:30:00,32.54,32.75,32.35,32.74,6700.0,32.54,32.75,32.35,32.74,6700.0
2012-09-04 13:00:00,32.63,32.8,32.63,32.8,10500.0,32.63,32.8,32.63,32.8,10500.0
2012-09-04 13:30:00,32.65,32.79,32.53,32.79,1500.0,32.65,32.79,32.53,32.79,1500.0
2012-09-04 14:00:00,32.61,33.0,32.61,33.0,22500.0,32.61,33.0,32.61,33.0,22500.0
2012-09-04 14:30:00,33.0,33.25,32.92,33.13,23200.0,33.0,33.25,32.92,33.13,23200.0
2012-09-04 15:00:00,33.16,33.25,33.13,33.15,4300.0,33.16,33.25,33.13,33.15,4300.0
2012-09-04 15:30:00,33.19,33.25,33.07,33.2,8300.0,33.19,33.25,33.07,33.2,8300.0
2012-09-05 09:30:00,33.33,33.5,32.81,33.06,10700.0,33.33,33.5,32.81,33.06,10700.0
2012-09-05 10:00:00,33.14,33.16,32.87,33.16,15800.0,33.14,33.16,32.87,33.16,15800.0
2012-09-05 10:30:00,33.17,33.25,32.98,33.13,23600.0,33.17,33.25,32.98,33.13,23600.0
2012-09-05 11:00:00,33.14,33.22,33.12,33.12,1900.0,33.14,33.22,33.12,33.12,1900.0
2012-09-05 11:30:00,33.12,33.12,33.05,33.05,800.0,33.12,33.12,33.05,33.05,800.0
2012-09-05 12:00:00,33.08,33.27,33.03,33.11,3100.0,33.08,33.27,33.03,33.11,3100.0
2012-09-05 12:30:00,33.08,33.44,33.08,33.3,7400.0,33.08,33.44,33.08,33.3,7400.0
2012-09-05 13:00:00,33.28,33.5,33.28,33.5,5500.0,33.28,33.5,33.28,33.5,5500.0
2012-09-05 13:30:00,33.47,33.49,32.9,33.0,17300.0,33.47,33.49,32.9,33.0,17300.0
2012-09-05 14:00:00,32.95,32.95,32.5,32.72,20900.0,32.95,32.95,32.5,32.72,20900.0
2012-09-05 14:30:00,32.74,32.95,32.7,32.95,1300.0,32.74,32.95,32.7,32.95,1300.0
2012-09-05 15:00:00,32.95,32.95,32.7,32.84,3700.0,32.95,32.95,32.7,32.84,3700.0
2012-09-05 15:30:00,32.81,33.01,32.81,32.97,6700.0,32.81,33.01,32.81,32.97,6700.0
2012-09-06 09:30:00,33.05,33.3,32.94,33.18,18400.0,33.05,33.3,32.94,33.18,18400.0
2012-09-06 10:00:00,33.18,33.22,33.01,33.16,5600.0,33.18,33.22,33.01,33.16,5600.0
2012-09-06 10:30:00,33.12,33.29,33.05,33.26,12900.0,33.12,33.29,33.05,33.26,12900.0
2012-09-06 11:00:00,33.25,33.25,32.66,32.87,8100.0,33.25,33.25,32.66,32.87,8100.0
2012-09-06 11:30:00,32.95,33.0,32.82,33.0,9700.0,32.95,33.0,32.82,33.0,9700.0
2012-09-06 12:00:00,33.01,33.14,32.93,33.12,7200.0,33.01,33.14,32.93,33.12,7200.0
2012-09-06 12:30:00,33.01,33.13,32.98,32.98,3900.0,33.01,33.13,32.98,32.98,3900.0
2012-09-06 13:00:00,33.04,33.14,33.03,33.07,3800.0,33.04,33.14,33.03,33.07,3800.0
2012-09-06 13:30:00,33.07,33.88,33.04,33.77,30100.0,33.07,33.88,33.04,33.77,30100.0
2012-09-06 14:00:00,33.77,33.8,33.4,33.65,10400.0,33.77,33.8,33.4,33.65,10400.0
2012-09-06 14:30:00,33.73,33.88,33.67,33.79,13200.0,33.73,33.88,33.67,33.79,13200.0
2012-09-06 15:00:00,33.85,34.14,33.83,33.99,19500.0,33.85,34.14,33.83,33.99,19500.0
2012-09-06 15:30:00,34.08,35.98,33.89,35.95,232200.0,34.08,35.98,33.89,35.95,232200.0
2012-09-07 09:30:00,35.85,35.9,35.42,35.85,37300.0,35.85,35.9,35.42,35.85,37300.0
2012-09-07 10:00:00,35.87,35.87,35.59,35.61,33000.0,35.87,35.87,35.59,35.61,33000.0
2012-09-07 10:30:00,35.72,35.74,35.6,35.63,9700.0,35.72,35.74,35.6,35.63,9700.0
2012-09-07 11:00:00,35.63,35.7,34.85,34.96,94400.0,35.63,35.7,34.85,34.96,94400.0
2012-09-07 11:30:00,35.06,35.36,35.06,35.28,7400.0,35.06,35.36,35.06,35.28,7400.0
2012-09-07 12:00:00,35.3,35.67,35.12,35.23,24200.0,35.3,35.67,35.12,35.23,24200.0
2012-09-07 12:30:00,35.23,35.35,34.81,35.01,51300.0,35.23,35.35,34.81,35.01,51300.0
2012-09-07 13:00:00,34.88,35.07,34.82,34.9,4400.0,34.88,35.07,34.82,34.9,4400.0
2012-09-07 13:30:00,34.9,35.21,34.87,35.03,3600.0,34.9,35.21,34.87,35.03,3600.0
2012-09-07 14:00:00,35.03,35.23,34.97,35.18,12300.0,35.03,35.23,34.97,35.18,12300.0
2012-09-07 14:30:00,35.18,35.25,34.93,35.13,12900.0,35.18,35.25,34.93,35.13,12900.0
2012-09-07 15:00:00,35.11,35.24,34.8,35.18,25100.0,35.11,35.24,34.8,35.18,25100.0
2012-09-07 15:30:00,35.1,35.47,35.0,35.15,20800.0,35.1,35.47,35.0,35.15,20800.0
2012-09-10 09:30:00,36.0,36.34,35.35,35.65,83000.0,36.0,36.34,35.35,35.65,83000.0
2012-09-10 10:00:00,35.58,35.81,35.58,35.71,47800.0,35.58,35.81,35.58,35.71,47800.0
2012-09-10 10:30:00,35.71,35.77,35.35,35.56,33600.0,35.71,35.77,35.35,35.56,33600.0
2012-09-10 11:00:00,35.57,35.67,35.41,35.58,15200.0,35.57,35.67,35.41,35.58,15200.0
2012-09-10 11:30:00,35.5,35.72,35.41,35.55,12300.0,35.5,35.72,35.41,35.55,12300.0
2012-09-10 12:00:00,35.55,35.67,35.5,35.55,20700.0,35.55,35.67,35.5,35.55,20700.0
2012-09-10 12:30:00,35.58,35.62,35.31,35.5,23600.0,35.58,35.62,35.31,35.5,23600.0
2012-09-10 13:00:00,35.45,35.55,35.31,35.5,10000.0,35.45,35.55,35.31,35.5,10000.0
2012-09-10 13:30:00,35.5,35.5,35.34,35.39,19100.0,35.5,35.5,35.34,35.39,19100.0
2012-09-10 14:00:00,35.34,35.49,35.2,35.24,30900.0,35.34,35.49,35.2,35.24,30900.0
2012-09-10 14:30:00,35.27,35.52,35.24,35.28,34300.0,35.27,35.52,35.24,35.28,34300.0
2012-09-10 15:00:00,35.27,35.58,35.24,35.46,68000.0,35.27,35.58,35.24,35.46,68000.0
2012-09-10 15:30:00,35.49,35.53,34.77,34.79,136400.0,35.49,35.53,34.77,34.79,136400.0
2012-09-11 09:30:00,33.0,33.01,32.16,32.6,343000.0,33.0,33.01,32.16,32.6,343000.0
2012-09-11 10:00:00,32.69,32.7,31.75,31.79,254000.0,32.69,32.7,31.75,31.79,254000.0
2012-09-11 10:30:00,31.79,32.05,31.2,31.63,220900.0,31.79,32.05,31.2,31.63,220900.0
2012-09-11 11:00:00,31.64,32.1,31.6,31.96,209700.0,31.64,32.1,31.6,31.96,209700.0
2012-09-11 11:30:00,31.96,32.47,31.81,32.3,170700.0,31.96,32.47,31.81,32.3,170700.0
2012-09-11 12:00:00,32.31,32.32,31.98,32.0,96100.0,32.31,32.32,31.98,32.0,96100.0
2012-09-11 12:30:00,32.02,32.24,32.0,32.22,46700.0,32.02,32.24,32.0,32.22,46700.0
2012-09-11 13:00:00,32.22,32.55,32.1,32.55,112900.0,32.22,32.55,32.1,32.55,112900.0
2012-09-11 13:30:00,32.54,32.66,32.21,32.36,104200.0,32.54,32.66,32.21,32.36,104200.0
2012-09-11 14:00:00,32.27,32.9,32.27,32.85,90400.0,32.27,32.9,32.27,32.85,90400.0
2012-09-11 14:30:00,32.77,33.17,32.68,32.76,102500.0,32.77,33.17,32.68,32.76,102500.0
2012-09-11 15:00:00,32.75,33.0,32.75,32.95,34900.0,32.75,33.0,32.75,32.95,34900.0
2012-09-11 15:30:00,32.96,33.86,32.93,33.54,137000.0,32.96,33.86,32.93,33.54,137000.0
2012-09-12 09:30:00,33.68,34.0,33.16,33.6,42800.0,33.68,34.0,33.16,33.6,42800.0
2012-09-12 10:00:00,33.71,33.87,33.45,33.45,25300.0,33.71,33.87,33.45,33.45,25300.0
2012-09-12 10:30:00,33.45,33.63,33.35,33.45,24800.0,33.45,33.63,33.35,33.45,24800.0
2012-09-12 11:00:00,33.5,33.77,33.5,33.69,7200.0,33.5,33.77,33.5,33.69,7200.0
2012-09-12 11:30:00,33.68,33.78,33.45,33.77,12000.0,33.68,33.78,33.45,33.77,12000.0
2012-09-12 12:00:00,33.8,33.95,33.77,33.95,16900.0,33.8,33.95,33.77,33.95,16900.0
2012-09-12 12:30:00,33.95,33.99,33.87,33.87,9400.0,33.95,33.99,33.87,33.87,9400.0
2012-09-12 13:00:00,33.83,33.94,33.56,33.66,22900.0,33.83,33.94,33.56,33.66,22900.0
2012-09-12 13:30:00,33.65,33.85,33.47,33.51,11500.0,33.65,33.85,33.47,33.51,11500.0
2012-09-12 14:00:00,33.53,33.64,33.49,33.61,7400.0,33.53,33.64,33.49,33.61,7400.0
2012-09-12 14:30:00,33.6,33.7,33.5,33.57,9200.0,33.6,33.7,33.5,33.57,9200.0
2012-09-12 15:00:00,33.56,33.68,33.44,33.6,19000.0,33.56,33.68,33.44,33.6,19000.0
2012-09-12 15:30:00,33.57,33.92,33.42,33.5,38700.0,33.57,33.92,33.42,33.5,38700.0
2012-09-13 09:30:00,32.25,33.06,32.0,32.83,181500.0,32.25,33.06,32.0,32.83,181500.0
2012-09-13 10:00:00,32.79,33.34,32.77,32.8,38000.0,32.79,33.34,32.77,32.8,38000.0
2012-09-13 10:30:00,32.85,33.13,32.85,32.95,23400.0,32.85,33.13,32.85,32.95,23400.0
2012-09-13 11:00:00,33.0,33.0,32.74,32.74,11200.0,33.0,33.0,32.74,32.74,11200.0
2012-09-13 11:30:00,32.85,32.98,32.76,32.8,14300.0,32.85,32.98,32.76,32.8,14300.0
2012-09-13 12:00:00,32.81,33.14,32.61,32.98,33000.0,32.81,33.14,32.61,32.98,33000.0
2012-09-13 12:30:00,33.0,33.9,33.0,33.82,18500.0,33.0,33.9,33.0,33.82,18500.0
2012-09-13 13:00:00,33.72,34.22,33.71,34.17,37200.0,33.72,34.22,33.71,34.17,37200.0
2012-09-13 13:30:00,34.21,34.69,34.11,34.3,23500.0,34.21,34.69,34.11,34.3,23500.0
2012-09-13 14:00:00,34.2,34.33,34.1,34.18,17800.0,34.2,34.33,34.1,34.18,17800.0
2012-09-13 14:30:00,34.2,34.24,34.02,34.1,15100.0,34.2,34.24,34.02,34.1,15100.0
2012-09-13 15:00:00,34.16,34.37,33.67,33.76,14700.0,34.16,34.37,33.67,33.76,14700.0
2012-09-13 15:30:00,33.77,33.96,33.05,33.9,62600.0,33.77,33.96,33.05,33.9,62600.0
2012-09-14 09:30:00,34.01,34.6,33.85,34.33,45700.0,34.01,34.6,33.85,34.33,45700.0
2012-09-14 10:00:00,34.32,34.47,34.15,34.33,21900.0,34.32,34.47,34.15,34.33,21900.0
2012-09-14 10:30:00,34.35,34.93,34.35,34.53,32300.0,34.35,34.93,34.35,34.53,32300.0
2012-09-14 11:00:00,34.68,34.98,34.45,34.63,15400.0,34.68,34.98,34.45,34.63,15400.0
2012-09-14 11:30:00,34.63,35.06,34.63,34.99,17400.0,34.63,35.06,34.63,34.99,17400.0
2012-09-14 12:00:00,35.05,35.05,34.59,34.75,10900.0,35.05,35.05,34.59,34.75,10900.0
2012-09-14 12:30:00,34.72,35.52,34.72,35.3,48000.0,34.72,35.52,34.72,35.3,48000.0
2012-09-14 13:00:00,35.28,35.35,34.93,35.31,31800.0,35.28,35.35,34.93,35.31,31800.0
2012-09-14 13:30:00,35.31,35.8,35.11,35.61,44500.0,35.31,35.8,35.11,35.61,44500.0
2012-09-14 14:00:00,35.51,36.48,35.51,36.46,57800.0,35.51,36.48,35.51,36.46,57800.0
2012-09-14 14:30:00,36.46,36.5,35.83,36.38,36300.0,36.46,36.5,35.83,36.38,36300.0
2012-09-14 15:00:00,36.43,36.43,35.82,35.97,24200.0,36.43,36.43,35.82,35.97,24200.0
2012-09-14 15:30:00,35.96,36.12,35.5,36.02,54000.0,35.96,36.12,35.5,36.02,54000.0
2012-09-17 09:30:00,36.64,36.64,35.85,36.08,21700.0,36.64,36.64,35.85,36.08,21700.0
2012-09-17 10:00:00,36.15,36.23,35.9,36.16,8600.0,36.15,36.23,35.9,36.16,8600.0
2012-09-17 10:30:00,36.1,36.16,35.97,36.07,2600.0,36.1,36.16,35.97,36.07,2600.0
2012-09-17 11:00:00,36.03,36.16,35.98,36.16,9900.0,36.03,36.16,35.98,36.16,9900.0
2012-09-17 11:30:00,36.13,36.16,36.04,36.1,20000.0,36.13,36.16,36.04,36.1,20000.0
2012-09-17 12:00:00,36.06,36.06,35.38,35.74,25500.0,36.06,36.06,35.38,35.74,25500.0
2012-09-17 12:30:00,35.88,36.14,35.76,36.08,4500.0,35.88,36.14,35.76,36.08,4500.0
2012-09-17 13:00:00,36.09,36.25,35.95,36.0,7700.0,36.09,36.25,35.95,36.0,7700.0
2012-09-17 13:30:00,35.97,36.04,35.68,36.0,17100.0,35.97,36.04,35.68,36.0,17100.0
2012-09-17 14:00:00,36.01,36.04,35.83,35.87,9300.0,36.01,36.04,35.83,35.87,9300.0
2012-09-17 14:30:00,35.93,36.05,35.72,36.0,11000.0,35.93,36.05,35.72,36.0,11000.0
2012-09-17 15:00:00,35.99,36.15,35.82,35.9,17400.0,35.99,36.15,35.82,35.9,17400.0
2012-09-17 15:30:00,35.96,36.01,35.7,35.74,19400.0,35.96,36.01,35.7,35.74,19400.0
2012-09-18 09:30:00,34.97,35.84,34.91,35.84,10000.0,34.97,35.84,34.91,35.84,10000.0
2012-09-18 10:00:00,35.85,36.36,35.85,36.14,35800.0,35.85,36.36,35.85,36.14,35800.0
2012-09-18 10:30:00,36.18,36.25,35.63,35.7,38200.0,36.18,36.25,35.63,35.7,38200.0
2012-09-18 11:00:00,35.83,36.05,35.76,35.76,5300.0,35.83,36.05,35.76,35.76,5300.0
2012-09-18 11:30:00,35.8,35.89,35.62,35.79,5700.0,35.8,35.89,35.62,35.79,5700.0
2012-09-18 12:00:00,35.85,35.85,35.63,35.68,10600.0,35.85,35.85,35.63,35.68,10600.0
2012-09-18 12:30:00,35.67,35.79,35.63,35.75,5100.0,35.67,35.79,35.63,35.75,5100.0
2012-09-18 13:00:00,35.65,35.82,35.64,35.67,1600.0,35.65,35.82,35.64,35.67,1600.0
2012-09-18 13:30:00,35.66,35.84,35.63,35.73,4700.0,35.66,35.84,35.63,35.73,4700.0
2012-09-18 14:00:00,35.7,35.91,35.35,35.7,17300.0,35.7,35.91,35.35,35.7,17300.0
2012-09-18 14:30:00,35.69,35.88,35.57,35.84,4300.0,35.69,35.88,35.57,35.84,4300.0
2012-09-18 15:00:00,35.73,35.79,35.52,35.6,3700.0,35.73,35.79,35.52,35.6,3700.0
2012-09-18 15:30:00,35.75,35.84,35.03,35.1,27600.0,35.75,35.84,35.03,35.1,27600.0
2012-09-19 09:30:00,34.59,35.28,34.5,35.21,24000.0,34.59,35.28,34.5,35.21,24000.0
2012-09-19 10:00:00,35.19,35.44,34.88,34.94,16500.0,35.19,35.44,34.88,34.94,16500.0
2012-09-19 10:30:00,34.99,35.43,34.92,35.43,10600.0,34.99,35.43,34.92,35.43,10600.0
2012-09-19 11:00:00,35.43,35.6,35.05,35.21,24700.0,35.43,35.6,35.05,35.21,24700.0
2012-09-19 11:30:00,35.2,35.39,34.89,35.05,23000.0,35.2,35.39,34.89,35.05,23000.0
2012-09-19 12:00:00,35.02,35.22,34.73,34.73,43200.0,35.02,35.22,34.73,34.73,43200.0
2012-09-19 12:30:00,34.82,35.4,34.72,35.24,24000.0,34.82,35.4,34.72,35.24,24000.0
2012-09-19 13:00:00,35.29,35.55,35.05,35.55,9600.0,35.29,35.55,35.05,35.55,9600.0
2012-09-19 13:30:00,35.55,35.65,35.14,35.33,41400.0,35.55,35.65,35.14,35.33,41400.0
2012-09-19 14:00:00,35.36,35.53,35.31,35.46,13200.0,35.36,35.53,35.31,35.46,13200.0
2012-09-19 14:30:00,35.49,35.53,35.37,35.53,9500.0,35.49,35.53,35.37,35.53,9500.0
2012-09-19 15:00:00,35.5,35.66,35.2,35.4,14900.0,35.5,35.66,35.2,35.4,14900.0
2012-09-19 15:30:00,35.37,35.57,35.06,35.22,30600.0,35.37,35.57,35.06,35.22,30600.0
2012-09-20 09:30:00,35.0,35.27,34.77,35.18,6900.0,35.0,35.27,34.77,35.18,6900.0
2012-09-20 10:00:00,35.18,35.18,34.65,34.65,25800.0,35.18,35.18,34.65,34.65,25800.0
2012-09-20 10:30:00,34.61,35.05,34.53,34.92,24400.0,34.61,35.05,34.53,34.92,24400.0
2012-09-20 11:00:00,34.9,35.0,34.88,34.95,4000.0,34.9,35.0,34.88,34.95,4000.0
2012-09-20 11:30:00,35.0,35.0,34.95,34.95,4400.0,35.0,35.0,34.95,34.95,4400.0
2012-09-20 12:00:00,34.99,34.99,34.95,34.95,1500.0,34.99,34.99,34.95,34.95,1500.0
2012-09-20 12:30:00,34.95,34.95,34.34,34.57,26700.0,34.95,34.95,34.34,34.57,26700.0
2012-09-20 13:00:00,34.47,34.67,33.79,34.02,53900.0,34.47,34.67,33.79,34.02,53900.0
2012-09-20 13:30:00,34.02,34.5,33.96,34.27,9500.0,34.02,34.5,33.96,34.27,9500.0
2012-09-20 14:00:00,34.3,34.73,34.3,34.6,5900.0,34.3,34.73,34.3,34.6,5900.0
2012-09-20 14:30:00,34.6,34.71,34.58,34.67,8300.0,34.6,34.71,34.58,34.67,8300.0
2012-09-20 15:00:00,34.7,34.85,34.56,34.67,12100.0,34.7,34.85,34.56,34.67,12100.0
2012-09-20 15:30:00,34.53,34.61,34.17,34.33,24400.0,34.53,34.61,34.17,34.33,24400.0
2012-09-21 09:30:00,34.6,34.77,34.26,34.4,50300.0,34.6,34.77,34.26,34.4,50300.0
2012-09-21 10:00:00,34.44,35.21,34.29,35.15,21500.0,34.44,35.21,34.29,35.15,21500.0
2012-09-21 10:30:00,35.08,35.24,34.95,35.09,22800.0,35.08,35.24,34.95,35.09,22800.0
2012-09-21 11:00:00,35.2,35.2,34.91,35.03,23200.0,35.2,35.2,34.91,35.03,23200.0
2012-09-21 11:30:00,35.03,35.69,35.0,35.55,62200.0,35.03,35.69,35.0,35.55,62200.0
2012-09-21 12:00:00,35.58,35.64,35.44,35.55,32600.0,35.58,35.64,35.44,35.55,32600.0
2012-09-21 12:30:00,35.54,35.78,35.48,35.7,35800.0,35.54,35.78,35.48,35.7,35800.0
2012-09-21 13:00:00,35.63,35.76,35.63,35.72,13900.0,35.63,35.76,35.63,35.72,13900.0
2012-09-21 13:30:00,35.69,35.73,35.64,35.7,3500.0,35.69,35.73,35.64,35.7,3500.0
2012-09-21 14:00:00,35.67,35.73,35.52,35.69,17200.0,35.67,35.73,35.52,35.69,17200.0
2012-09-21 14:30:00,35.72,36.0,35.67,35.89,38700.0,35.72,36.0,35.67,35.89,38700.0
2012-09-21 15:00:00,35.82,35.85,35.63,35.7,26500.0,35.82,35.85,35.63,35.7,26500.0
2012-09-21 15:30:00,35.7,35.9,35.6,35.87,43100.0,35.7,35.9,35.6,35.87,43100.0
2012-09-24 09:30:00,35.9,36.51,35.44,36.38,74100.0,35.9,36.51,35.44,36.38,74100.0
2012-09-24 10:00:00,36.38,36.38,35.66,35.89,46200.0,36.38,36.38,35.66,35.89,46200.0
2012-09-24 10:30:00,35.81,36.23,35.76,36.08,20700.0,35.81,36.23,35.76,36.08,20700.0
2012-09-24 11:00:00,36.08,36.16,35.95,36.0,8100.0,36.08,36.16,35.95,36.0,8100.0
2012-09-24 11:30:00,36.05,36.36,35.9,36.35,67900.0,36.05,36.36,35.9,36.35,67900.0
2012-09-24 12:00:00,36.41,37.24,36.36,37.13,65900.0,36.41,37.24,36.36,37.13,65900.0
2012-09-24 12:30:00,37.15,37.48,36.8,36.9,71600.0,37.15,37.48,36.8,36.9,71600.0
2012-09-24 13:00:00,36.96,37.29,36.85,37.29,36200.0,36.96,37.29,36.85,37.29,36200.0
2012-09-24 13:30:00,37.22,37.29,36.99,37.16,15700.0,37.22,37.29,36.99,37.16,15700.0
2012-09-24 14:00:00,37.2,37.3,37.09,37.26,15700.0,37.2,37.3,37.09,37.26,15700.0
2012-09-24 14:30:00,37.27,37.75,37.11,37.68,54800.0,37.27,37.75,37.11,37.68,54800.0
2012-09-24 15:00:00,37.69,37.92,37.26,37.4,73900.0,37.69,37.92,37.26,37.4,73900.0
2012-09-24 15:30:00,37.4,37.4,36.97,37.14,91900.0,37.4,37.4,36.97,37.14,91900.0
2012-09-25 09:30:00,37.94,39.43,37.61,37.81,153500.0,37.94,39.43,37.61,37.81,153500.0
2012-09-25 10:00:00,37.9,38.4,37.81,38.07,68300.0,37.9,38.4,37.81,38.07,68300.0
2012-09-25 10:30:00,38.0,38.8,38.0,38.61,68000.0,38.0,38.8,38.0,38.61,68000.0
2012-09-25 11:00:00,38.62,38.9,38.4,38.9,38300.0,38.62,38.9,38.4,38.9,38300.0
2012-09-25 11:30:00,38.9,39.24,38.56,38.63,65400.0,38.9,39.24,38.56,38.63,65400.0
2012-09-25 12:00:00,38.7,38.97,38.65,38.77,30400.0,38.7,38.97,38.65,38.77,30400.0
2012-09-25 12:30:00,38.78,39.04,38.46,38.75,40700.0,38.78,39.04,38.46,38.75,40700.0
2012-09-25 13:00:00,38.82,39.29,38.75,39.0,46600.0,38.82,39.29,38.75,39.0,46600.0
2012-09-25 13:30:00,39.02,39.2,39.0,39.15,37900.0,39.02,39.2,39.0,39.15,37900.0
2012-09-25 14:00:00,39.12,39.48,38.65,38.85,58800.0,39.12,39.48,38.65,38.85,58800.0
2012-09-25 14:30:00,38.9,39.1,38.67,38.72,53100.0,38.9,39.1,38.67,38.72,53100.0
2012-09-25 15:00:00,38.76,38.95,38.41,38.55,68800.0,38.76,38.95,38.41,38.55,68800.0
2012-09-25 15:30:00,38.57,38.87,38.5,38.8,64700.0,38.57,38.87,38.5,38.8,64700.0
2012-09-26 09:30:00,39.06,39.23,38.37,38.49,76900.0,39.06,39.23,38.37,38.49,76900.0
2012-09-26 10:00:00,38.4,38.99,38.3,38.52,68200.0,38.4,38.99,38.3,38.52,68200.0
2012-09-26 10:30:00,38.45,38.55,37.41,37.51,94200.0,38.45,38.55,37.41,37.51,94200.0
2012-09-26 11:00:00,37.5,38.43,37.18,38.35,92700.0,37.5,38.43,37.18,38.35,92700.0
2012-09-26 11:30:00,38.34,38.63,38.27,38.52,34600.0,38.34,38.63,38.27,38.52,34600.0
2012-09-26 12:00:00,38.5,38.59,38.33,38.33,10100.0,38.5,38.59,38.33,38.33,10100.0
2012-09-26 12:30:00,38.35,38.54,38.13,38.33,35100.0,38.35,38.54,38.13,38.33,35100.0
2012-09-26 13:00:00,38.33,38.46,37.72,37.73,40100.0,38.33,38.46,37.72,37.73,40100.0
2012-09-26 13:30:00,37.73,38.09,37.56,38.0,26700.0,37.73,38.09,37.56,38.0,26700.0
2012-09-26 14:00:00,38.01,38.04,37.6,37.78,35000.0,38.01,38.04,37.6,37.78,35000.0
2012-09-26 14:30:00,37.81,38.23,37.73,38.21,32100.0,37.81,38.23,37.73,38.21,32100.0
2012-09-26 15:00:00,38.22,38.76,38.19,38.58,22400.0,38.22,38.76,38.19,38.58,22400.0
2012-09-26 15:30:00,38.58,38.9,38.55,38.8,58100.0,38.58,38.9,38.55,38.8,58100.0
2012-09-27 09:30:00,38.96,38.96,38.12,38.36,21200.0,38.96,38.96,38.12,38.36,21200.0
2012-09-27 10:00:00,38.47,38.55,38.23,38.46,13100.0,38.47,38.55,38.23,38.46,13100.0
2012-09-27 10:30:00,38.42,38.66,38.41,38.55,6400.0,38.42,38.66,38.41,38.55,6400.0
2012-09-27 11:00:00,38.58,39.11,38.57,39.09,69200.0,38.58,39.11,38.57,39.09,69200.0
2012-09-27 11:30:00,39.12,39.22,38.99,39.19,21300.0,39.12,39.22,38.99,39.19,21300.0
2012-09-27 12:00:00,39.19,39.21,38.98,39.07,13600.0,39.19,39.21,38.98,39.07,13600.0
2012-09-27 12:30:00,39.11,39.17,39.01,39.17,13600.0,39.11,39.17,39.01,39.17,13600.0
2012-09-27 13:00:00,39.16,39.18,38.92,39.13,19900.0,39.16,39.18,38.92,39.13,19900.0
2012-09-27 13:30:00,39.15,39.17,38.93,39.07,38400.0,39.15,39.17,38.93,39.07,38400.0
2012-09-27 14:00:00,39.07,39.08,38.98,39.05,25300.0,39.07,39.08,38.98,39.05,25300.0
2012-09-27 14:30:00,39.03,39.2,38.95,39.11,79500.0,39.03,39.2,38.95,39.11,79500.0
2012-09-27 15:00:00,39.1,39.15,39.09,39.11,47200.0,39.1,39.15,39.09,39.11,47200.0
2012-09-27 15:30:00,39.1,39.25,39.03,39.11,110200.0,39.1,39.25,39.03,39.11,110200.0
2012-09-28 09:30:00,39.01,39.17,38.71,39.01,29800.0,39.01,39.17,38.71,39.01,29800.0
2012-09-28 10:00:00,39.09,39.23,38.92,39.05,55000.0,39.09,39.23,38.92,39.05,55000.0
2012-09-28 10:30:00,39.08,39.49,39.0,39.04,35700.0,39.08,39.49,39.0,39.04,35700.0
2012-09-28 11:00:00,39.08,39.08,38.71,38.82,23800.0,39.08,39.08,38.71,38.82,23800.0
2012-09-28 11:30:00,38.72,38.95,38.53,38.56,9900.0,38.72,38.95,38.53,38.56,9900.0
2012-09-28 12:00:00,38.53,38.83,38.53,38.7,8400.0,38.53,38.83,38.53,38.7,8400.0
2012-09-28 12:30:00,38.64,38.64,38.5,38.55,5000.0,38.64,38.64,38.5,38.55,5000.0
2012-09-28 13:00:00,38.56,38.69,38.51,38.55,18900.0,38.56,38.69,38.51,38.55,18900.0
2012-09-28 13:30:00,38.59,38.6,38.14,38.22,35300.0,38.59,38.6,38.14,38.22,35300.0
2012-09-28 14:00:00,38.28,38.75,38.25,38.48,16900.0,38.28,38.75,38.25,38.48,16900.0
2012-09-28 14:30:00,38.58,38.64,38.32,38.45,11800.0,38.58,38.64,38.32,38.45,11800.0
2012-09-28 15:00:00,38.46,38.76,38.44,38.6,40700.0,38.46,38.76,38.44,38.6,40700.0
2012-09-28 15:30:00,38.6,39.13,38.31,39.12,206200.0,38.6,39.13,38.31,39.12,206200.0
2012-10-01 09:30:00,39.42,40.0,39.0,39.11,33300.0,39.42,40.0,39.0,39.11,33300.0
2012-10-01 10:00:00,39.18,39.31,38.86,38.99,13600.0,39.18,39.31,38.86,38.99,13600.0
2012-10-01 10:30:00,39.0,39.18,38.86,39.18,7400.0,39.0,39.18,38.86,39.18,7400.0
2012-10-01 11:00:00,39.09,39.18,39.04,39.13,4900.0,39.09,39.18,39.04,39.13,4900.0
2012-10-01 11:30:00,39.08,39.18,39.0,39.0,3200.0,39.08,39.18,39.0,39.0,3200.0
2012-10-01 12:00:00,39.0,39.04,38.65,38.72,10500.0,39.0,39.04,38.65,38.72,10500.0
2012-10-01 12:30:00,38.73,38.73,38.6,38.62,12200.0,38.73,38.73,38.6,38.62,12200.0
2012-10-01 13:00:00,38.62,38.73,38.55,38.65,11900.0,38.62,38.73,38.55,38.65,11900.0
2012-10-01 13:30:00,38.72,38.72,38.59,38.7,16900.0,38.72,38.72,38.59,38.7,16900.0
2012-10-01 14:00:00,38.66,39.0,38.66,38.9,10000.0,38.66,39.0,38.66,38.9,10000.0
2012-10-01 14:30:00,38.91,38.95,38.82,38.93,10500.0,38.91,38.95,38.82,38.93,10500.0
2012-10-01 15:00:00,38.93,38.95,38.73,38.84,16000.0,38.93,38.95,38.73,38.84,16000.0
2012-10-01 15:30:00,38.9,38.95,38.62,38.77,26400.0,38.9,38.95,38.62,38.77,26400.0
2012-10-02 09:30:00,38.63,39.06,38.28,38.63,35200.0,38.63,39.06,38.28,38.63,35200.0
2012-10-02 10:00:00,38.62,38.68,38.4,38.4,11300.0,38.62,38.68,38.4,38.4,11300.0
2012-10-02 10:30:00,38.37,38.41,37.95,38.15,52500.0,38.37,38.41,37.95,38.15,52500.0
2012-10-02 11:00:00,38.1,38.34,38.08,38.08,27600.0,38.1,38.34,38.08,38.08,27600.0
2012-10-02 11:30:00,38.16,38.24,38.08,38.1,16800.0,38.16,38.24,38.08,38.1,16800.0
2012-10-02 12:00:00,38.14,38.14,37.99,38.06,23700.0,38.14,38.14,37.99,38.06,23700.0
2012-10-02 12:30:00,38.03,38.14,38.0,38.03,44000.0,38.03,38.14,38.0,38.03,44000.0
2012-10-02 13:00:00,38.07,38.1,38.0,38.07,9400.0,38.07,38.1,38.0,38.07,9400.0
2012-10-02 13:30:00,38.03,38.15,38.03,38.04,4600.0,38.03,38.15,38.03,38.04,4600.0
2012-10-02 14:00:00,38.12,38.14,37.83,38.0,16800.0,38.12,38.14,37.83,38.0,16800.0
2012-10-02 14:30:00,37.97,38.0,37.65,37.65,24200.0,37.97,38.0,37.65,37.65,24200.0
2012-10-02 15:00:00,37.69,37.83,37.66,37.75,36500.0,37.69,37.83,37.66,37.75,36500.0
2012-10-02 15:30:00,37.75,37.83,37.7,37.76,44700.0,37.75,37.83,37.7,37.76,44700.0
2012-10-03 09:30:00,38.07,38.07,37.41,37.5,15700.0,38.07,38.07,37.41,37.5,15700.0
2012-10-03 10:00:00,37.47,37.55,37.3,37.54,35400.0,37.47,37.55,37.3,37.54,35400.0
2012-10-03 10:30:00,37.61,37.61,37.05,37.2,61000.0,37.61,37.61,37.05,37.2,61000.0
2012-10-03 11:00:00,37.25,37.37,37.12,37.25,34700.0,37.25,37.37,37.12,37.25,34700.0
2012-10-03 11:30:00,37.35,37.59,37.29,37.56,31000.0,37.35,37.59,37.29,37.56,31000.0
2012-10-03 12:00:00,37.56,37.61,37.49,37.6,10600.0,37.56,37.61,37.49,37.6,10600.0
2012-10-03 12:30:00,37.61,37.61,37.38,37.5,15100.0,37.61,37.61,37.38,37.5,15100.0
2012-10-03 13:00:00,37.51,37.57,37.44,37.56,6100.0,37.51,37.57,37.44,37.56,6100.0
2012-10-03 13:30:00,37.46,37.61,37.41,37.54,8900.0,37.46,37.61,37.41,37.54,8900.0
2012-10-03 14:00:00,37.5,37.59,37.5,37.5,27500.0,37.5,37.59,37.5,37.5,27500.0
2012-10-03 14:30:00,37.5,37.51,37.29,37.51,7800.0,37.5,37.51,37.29,37.51,7800.0
2012-10-03 15:00:00,37.44,37.47,37.27,37.45,11600.0,37.44,37.47,37.27,37.45,11600.0
2012-10-03 15:30:00,37.48,37.49,37.19,37.29,62600.0,37.48,37.49,37.19,37.29,62600.0
2012-10-04 09:30:00,37.56,37.6,37.0,37.29,38200.0,37.56,37.6,37.0,37.29,38200.0
2012-10-04 10:00:00,37.34,37.57,37.21,37.31,54900.0,37.34,37.57,37.21,37.31,54900.0
2012-10-04 10:30:00,37.36,37.38,37.21,37.27,13100.0,37.36,37.38,37.21,37.27,13100.0
2012-10-04 11:00:00,37.23,37.41,37.23,37.36,19300.0,37.23,37.41,37.23,37.36,19300.0
2012-10-04 11:30:00,37.37,38.35,37.33,38.28,14800.0,37.37,38.35,37.33,38.28,14800.0
2012-10-04 12:00:00,38.42,38.47,37.99,38.25,14000.0,38.42,38.47,37.99,38.25,14000.0
2012-10-04 12:30:00,38.25,38.25,38.09,38.15,11400.0,38.25,38.25,38.09,38.15,11400.0
2012-10-04 13:00:00,38.22,38.24,38.09,38.22,7200.0,38.22,38.24,38.09,38.22,7200.0
2012-10-04 13:30:00,38.22,38.25,38.13,38.2,9400.0,38.22,38.25,38.13,38.2,9400.0
2012-10-04 14:00:00,38.2,38.28,38.15,38.23,14400.0,38.2,38.28,38.15,38.23,14400.0
2012-10-04 14:30:00,38.22,38.45,38.13,38.25,33600.0,38.22,38.45,38.13,38.25,33600.0
2012-10-04 15:00:00,38.22,38.4,37.92,37.97,20100.0,38.22,38.4,37.92,37.97,20100.0
2012-10-04 15:30:00,37.97,38.19,37.97,38.05,26400.0,37.97,38.19,37.97,38.05,26400.0
2012-10-05 09:30:00,38.49,38.49,37.5,37.5,43900.0,38.49,38.49,37.5,37.5,43900.0
2012-10-05 10:00:00,37.46,37.7,37.45,37.6,23800.0,37.46,37.7,37.45,37.6,23800.0
2012-10-05 10:30:00,37.58,37.61,37.1,37.14,22700.0,37.58,37.61,37.1,37.14,22700.0
2012-10-05 11:00:00,37.15,37.51,37.02,37.4,17300.0,37.15,37.51,37.02,37.4,17300.0
2012-10-05 11:30:00,37.4,37.47,37.02,37.07,31900.0,37.4,37.47,37.02,37.07,31900.0
2012-10-05 12:00:00,37.08,37.11,37.03,37.06,3400.0,37.08,37.11,37.03,37.06,3400.0
2012-10-05 12:30:00,37.1,37.1,37.01,37.05,4400.0,37.1,37.1,37.01,37.05,4400.0
2012-10-05 13:00:00,37.05,37.06,36.87,36.9,20800.0,37.05,37.06,36.87,36.9,20800.0
2012-10-05 13:30:00,36.89,36.94,36.5,36.78,29800.0,36.89,36.94,36.5,36.78,29800.0
2012-10-05 14:00:00,36.79,37.01,36.76,36.93,13300.0,36.79,37.01,36.76,36.93,13300.0
2012-10-05 14:30:00,36.9,36.94,36.65,36.74,7200.0,36.9,36.94,36.65,36.74,7200.0
2012-10-05 15:00:00,36.63,36.76,36.52,36.66,5300.0,36.63,36.76,36.52,36.66,5300.0
2012-10-05 15:30:00,36.69,36.8,36.67,36.73,21300.0,36.69,36.8,36.67,36.73,21300.0
2012-10-08 09:30:00,36.53,36.53,36.11,36.11,36200.0,36.53,36.53,36.11,36.11,36200.0
2012-10-08 10:00:00,36.11,36.21,36.0,36.2,23900.0,36.11,36.21,36.0,36.2,23900.0
2012-10-08 10:30:00,36.2,36.27,36.14,36.14,9600.0,36.2,36.27,36.14,36.14,9600.0
2012-10-08 11:00:00,36.14,36.23,36.13,36.2,6500.0,36.14,36.23,36.13,36.2,6500.0
2012-10-08 11:30:00,36.17,36.17,35.9,36.04,16900.0,36.17,36.17,35.9,36.04,16900.0
2012-10-08 12:00:00,36.0,36.04,35.75,35.76,19500.0,36.0,36.04,35.75,35.76,19500.0
2012-10-08 12:30:00,35.75,36.06,35.75,35.98,17500.0,35.75,36.06,35.75,35.98,17500.0
2012-10-08 13:00:00,35.98,36.01,35.92,35.95,3700.0,35.98,36.01,35.92,35.95,3700.0
2012-10-08 13:30:00,36.0,36.0,35.73,35.87,21500.0,36.0,36.0,35.73,35.87,21500.0
2012-10-08 14:00:00,35.88,35.88,35.7,35.8,6700.0,35.88,35.88,35.7,35.8,6700.0
2012-10-08 14:30:00,35.82,35.85,35.61,35.7,18900.0,35.82,35.85,35.61,35.7,18900.0
2012-10-08 15:00:00,35.61,35.74,35.58,35.61,9700.0,35.61,35.74,35.58,35.61,9700.0
2012-10-08 15:30:00,35.6,35.88,35.6,35.77,32800.0,35.6,35.88,35.6,35.77,32800.0
2012-10-09 09:30:00,35.59,36.09,35.57,35.82,19300.0,35.59,36.09,35.57,35.82,19300.0
2012-10-09 10:00:00,35.74,35.77,35.37,35.38,40900.0,35.74,35.77,35.37,35.38,40900.0
2012-10-09 10:30:00,35.41,35.6,35.15,35.33,37800.0,35.41,35.6,35.15,35.33,37800.0
2012-10-09 11:00:00,35.33,35.35,34.6,34.83,150100.0,35.33,35.35,34.6,34.83,150100.0
2012-10-09 11:30:00,34.82,34.99,34.77,34.9,20100.0,34.82,34.99,34.77,34.9,20100.0
2012-10-09 12:00:00,34.95,35.12,34.87,34.9,12200.0,34.95,35.12,34.87,34.9,12200.0
2012-10-09 12:30:00,34.9,34.96,34.82,34.9,3400.0,34.9,34.96,34.82,34.9,3400.0
2012-10-09 13:00:00,34.92,34.92,34.76,34.9,13100.0,34.92,34.92,34.76,34.9,13100.0
2012-10-09 13:30:00,34.9,34.97,34.85,34.85,20000.0,34.9,34.97,34.85,34.85,20000.0
2012-10-09 14:00:00,34.85,34.98,34.75,34.93,25700.0,34.85,34.98,34.75,34.93,25700.0
2012-10-09 14:30:00,34.93,34.93,34.77,34.88,12300.0,34.93,34.93,34.77,34.88,12300.0
2012-10-09 15:00:00,34.87,34.96,34.83,34.96,13100.0,34.87,34.96,34.83,34.96,13100.0
2012-10-09 15:30:00,34.94,34.95,34.75,34.88,23300.0,34.94,34.95,34.75,34.88,23300.0
2012-10-10 09:30:00,35.24,35.24,34.76,35.01,58000.0,35.24,35.24,34.76,35.01,58000.0
2012-10-10 10:00:00,35.0,35.16,34.94,35.13,38300.0,35.0,35.16,34.94,35.13,38300.0
2012-10-10 10:30:00,35.19,35.19,34.94,35.03,29400.0,35.19,35.19,34.94,35.03,29400.0
2012-10-10 11:00:00,35.05,35.11,34.89,34.95,12200.0,35.05,35.11,34.89,34.95,12200.0
2012-10-10 11:30:00,34.95,35.03,34.86,34.98,25600.0,34.95,35.03,34.86,34.98,25600.0
2012-10-10 12:00:00,34.99,34.99,34.61,34.95,63100.0,34.99,34.99,34.61,34.95,63100.0
2012-10-10 12:30:00,34.85,34.99,34.83,34.85,10400.0,34.85,34.99,34.83,34.85,10400.0
2012-10-10 13:00:00,34.86,34.94,34.82,34.9,15200.0,34.86,34.94,34.82,34.9,15200.0
2012-10-10 13:30:00,34.92,35.03,34.89,35.01,12600.0,34.92,35.03,34.89,35.01,12600.0
2012-10-10 14:00:00,34.94,35.03,34.92,34.93,10200.0,34.94,35.03,34.92,34.93,10200.0
2012-10-10 14:30:00,34.99,35.01,34.9,34.95,5600.0,34.99,35.01,34.9,34.95,5600.0
2012-10-10 15:00:00,34.94,35.02,34.92,34.98,8400.0,34.94,35.02,34.92,34.98,8400.0
2012-10-10 15:30:00,34.95,34.98,34.84,34.84,51400.0,34.95,34.98,34.84,34.84,51400.0
2012-10-11 09:30:00,35.25,35.41,34.51,34.99,41700.0,35.25,35.41,34.51,34.99,41700.0
2012-10-11 10:00:00,34.91,35.02,34.78,34.85,52900.0,34.91,35.02,34.78,34.85,52900.0
2012-10-11 10:30:00,34.85,34.95,34.8,34.82,10800.0,34.85,34.95,34.8,34.82,10800.0
2012-10-11 11:00:00,34.8,34.86,34.6,34.8,12300.0,34.8,34.86,34.6,34.8,12300.0
2012-10-11 11:30:00,34.85,34.85,34.4,34.58,46100.0,34.85,34.85,34.4,34.58,46100.0
2012-10-11 12:00:00,34.5,34.85,34.36,34.5,77100.0,34.5,34.85,34.36,34.5,77100.0
2012-10-11 12:30:00,34.5,34.53,34.35,34.53,40800.0,34.5,34.53,34.35,34.53,40800.0
2012-10-11 13:00:00,34.5,34.53,34.26,34.5,83700.0,34.5,34.53,34.26,34.5,83700.0
2012-10-11 13:30:00,34.5,34.68,34.31,34.42,33600.0,34.5,34.68,34.31,34.42,33600.0
2012-10-11 14:00:00,34.39,34.63,34.36,34.59,102500.0,34.39,34.63,34.36,34.59,102500.0
2012-10-11 14:30:00,34.56,34.59,34.46,34.52,49500.0,34.56,34.59,34.46,34.52,49500.0
2012-10-11 15:00:00,34.55,34.87,34.45,34.77,132300.0,34.55,34.87,34.45,34.77,132300.0
2012-10-11 15:30:00,34.79,35.13,34.75,35.06,154600.0,34.79,35.13,34.75,35.06,154600.0
2012-10-12 09:30:00,35.0,35.0,34.65,34.88,13100.0,35.0,35.0,34.65,34.88,13100.0
2012-10-12 10:00:00,34.91,35.0,34.58,34.63,23000.0,34.91,35.0,34.58,34.63,23000.0
2012-10-12 10:30:00,34.69,34.69,34.58,34.61,14700.0,34.69,34.69,34.58,34.61,14700.0
2012-10-12 11:00:00,34.6,34.67,34.6,34.61,13800.0,34.6,34.67,34.6,34.61,13800.0
2012-10-12 11:30:00,34.6,34.61,34.39,34.5,27800.0,34.6,34.61,34.39,34.5,27800.0
2012-10-12 12:00:00,34.47,34.47,34.35,34.35,10700.0,34.47,34.47,34.35,34.35,10700.0
2012-10-12 12:30:00,34.36,34.39,34.25,34.26,14600.0,34.36,34.39,34.25,34.26,14600.0
2012-10-12 13:00:00,34.26,34.31,34.17,34.17,16500.0,34.26,34.31,34.17,34.17,16500.0
2012-10-12 13:30:00,34.17,34.24,34.1,34.21,14400.0,34.17,34.24,34.1,34.21,14400.0
2012-10-12 14:00:00,34.12,34.3,34.12,34.28,14100.0,34.12,34.3,34.12,34.28,14100.0
2012-10-12 14:30:00,34.31,34.31,34.15,34.15,7000.0,34.31,34.31,34.15,34.15,7000.0
2012-10-12 15:00:00,34.15,34.2,34.1,34.17,15800.0,34.15,34.2,34.1,34.17,15800.0
2012-10-12 15:30:00,34.16,34.31,34.11,34.21,24900.0,34.16,34.31,34.11,34.21,24900.0
2012-10-15 09:30:00,34.39,34.69,34.27,34.56,18000.0,34.39,34.69,34.27,34.56,18000.0
2012-10-15 10:00:00,34.61,34.61,34.29,34.29,6900.0,34.61,34.61,34.29,34.29,6900.0
2012-10-15 10:30:00,34.31,34.4,34.15,34.26,31600.0,34.31,34.4,34.15,34.26,31600.0
2012-10-15 11:00:00,34.2,34.45,34.2,34.45,3600.0,34.2,34.45,34.2,34.45,3600.0
2012-10-15 11:30:00,34.45,34.5,34.25,34.25,10900.0,34.45,34.5,34.25,34.25,10900.0
2012-10-15 12:00:00,34.25,34.35,34.25,34.35,2500.0,34.25,34.35,34.25,34.35,2500.0
2012-10-15 12:30:00,34.32,34.48,34.32,34.4,4000.0,34.32,34.48,34.32,34.4,4000.0
2012-10-15 13:00:00,34.43,34.5,34.38,34.4,2900.0,34.43,34.5,34.38,34.4,2900.0
2012-10-15 13:30:00,34.42,34.71,34.39,34.64,13700.0,34.42,34.71,34.39,34.64,13700.0
2012-10-15 14:00:00,34.64,34.66,34.51,34.6,4800.0,34.64,34.66,34.51,34.6,4800.0
2012-10-15 14:30:00,34.61,34.77,34.61,34.69,12700.0,34.61,34.77,34.61,34.69,12700.0
2012-10-15 15:00:00,34.68,34.89,34.59,34.86,10000.0,34.68,34.89,34.59,34.86,10000.0
2012-10-15 15:30:00,34.82,35.05,34.72,35.01,60600.0,34.82,35.05,34.72,35.01,60600.0
2012-10-16 09:30:00,35.25,35.25,34.98,35.2,9800.0,35.25,35.25,34.98,35.2,9800.0
2012-10-16 10:00:00,35.19,35.25,34.75,34.8,17900.0,35.19,35.25,34.75,34.8,17900.0
2012-10-16 10:30:00,34.88,34.88,34.75,34.86,1700.0,34.88,34.88,34.75,34.86,1700.0
2012-10-16 11:00:00,34.94,34.96,34.72,34.77,3000.0,34.94,34.96,34.72,34.77,3000.0
2012-10-16 11:30:00,34.78,35.16,34.78,35.16,14200.0,34.78,35.16,34.78,35.16,14200.0
2012-10-16 12:00:00,35.16,35.25,34.92,35.03,61500.0,35.16,35.25,34.92,35.03,61500.0
2012-10-16 12:30:00,35.06,35.21,34.97,35.11,13500.0,35.06,35.21,34.97,35.11,13500.0
2012-10-16 13:00:00,35.16,35.23,35.03,35.2,3400.0,35.16,35.23,35.03,35.2,3400.0
2012-10-16 13:30:00,35.25,35.37,35.0,35.15,17700.0,35.25,35.37,35.0,35.15,17700.0
2012-10-16 14:00:00,35.19,35.23,35.1,35.12,5700.0,35.19,35.23,35.1,35.12,5700.0
2012-10-16 14:30:00,35.2,35.35,35.19,35.32,3500.0,35.2,35.35,35.19,35.32,3500.0
2012-10-16 15:00:00,35.25,35.35,35.03,35.03,12400.0,35.25,35.35,35.03,35.03,12400.0
2012-10-16 15:30:00,35.04,35.15,35.0,35.0,16400.0,35.04,35.15,35.0,35.0,16400.0
2012-10-17 09:30:00,35.0,35.15,35.0,35.0,10800.0,35.0,35.15,35.0,35.0,10800.0
2012-10-17 10:00:00,35.02,35.1,35.0,35.04,4100.0,35.02,35.1,35.0,35.04,4100.0
2012-10-17 10:30:00,35.04,36.06,35.04,35.5,21700.0,35.04,36.06,35.04,35.5,21700.0
2012-10-17 11:00:00,35.5,35.81,35.23,35.7,22800.0,35.5,35.81,35.23,35.7,22800.0
2012-10-17 11:30:00,35.7,35.94,35.58,35.8,7800.0,35.7,35.94,35.58,35.8,7800.0
2012-10-17 12:00:00,35.83,36.31,35.81,36.24,15000.0,35.83,36.31,35.81,36.24,15000.0
2012-10-17 12:30:00,36.25,36.5,36.15,36.39,29000.0,36.25,36.5,36.15,36.39,29000.0
2012-10-17 13:00:00,36.35,36.4,36.13,36.26,18700.0,36.35,36.4,36.13,36.26,18700.0
2012-10-17 13:30:00,36.24,36.24,35.39,35.74,44800.0,36.24,36.24,35.39,35.74,44800.0
2012-10-17 14:00:00,35.71,35.89,35.47,35.79,24200.0,35.71,35.89,35.47,35.79,24200.0
2012-10-17 14:30:00,35.8,35.92,35.76,35.84,5400.0,35.8,35.92,35.76,35.84,5400.0
2012-10-17 15:00:00,35.85,36.23,35.81,36.07,24000.0,35.85,36.23,35.81,36.07,24000.0
2012-10-17 15:30:00,36.08,36.22,36.05,36.13,25900.0,36.08,36.22,36.05,36.13,25900.0
2012-10-18 09:30:00,36.2,36.26,35.98,36.08,4200.0,36.2,36.26,35.98,36.08,4200.0
2012-10-18 10:00:00,36.13,36.15,36.01,36.05,12600.0,36.13,36.15,36.01,36.05,12600.0
2012-10-18 10:30:00,36.02,36.09,35.6,35.85,34500.0,36.02,36.09,35.6,35.85,34500.0
2012-10-18 11:00:00,35.86,36.07,35.85,36.07,8900.0,35.86,36.07,35.85,36.07,8900.0
2012-10-18 11:30:00,36.01,36.12,36.01,36.05,2700.0,36.01,36.12,36.01,36.05,2700.0
2012-10-18 12:00:00,36.1,36.12,36.04,36.09,2500.0,36.1,36.12,36.04,36.09,2500.0
2012-10-18 12:30:00,36.06,36.09,35.83,35.92,6000.0,36.06,36.09,35.83,35.92,6000.0
2012-10-18 13:00:00,35.92,35.98,35.89,35.91,6600.0,35.92,35.98,35.89,35.91,6600.0
2012-10-18 13:30:00,35.92,36.01,35.9,35.9,5100.0,35.92,36.01,35.9,35.9,5100.0
2012-10-18 14:00:00,35.9,35.93,35.63,35.82,15100.0,35.9,35.93,35.63,35.82,15100.0
2012-10-18 14:30:00,35.81,35.81,35.5,35.67,8700.0,35.81,35.81,35.5,35.67,8700.0
2012-10-18 15:00:00,35.67,35.82,35.61,35.7,12300.0,35.67,35.82,35.61,35.7,12300.0
2012-10-18 15:30:00,35.7,36.0,35.59,35.82,18500.0,35.7,36.0,35.59,35.82,18500.0
2012-10-19 09:30:00,35.67,35.76,35.43,35.55,16400.0,35.67,35.76,35.43,35.55,16400.0
2012-10-19 10:00:00,35.61,35.61,35.27,35.35,15500.0,35.61,35.61,35.27,35.35,15500.0
2012-10-19 10:30:00,35.35,35.42,35.31,35.32,4500.0,35.35,35.42,35.31,35.32,4500.0
2012-10-19 11:00:00,35.27,35.28,35.0,35.03,5500.0,35.27,35.28,35.0,35.03,5500.0
2012-10-19 11:30:00,35.03,35.09,34.54,34.54,18500.0,35.03,35.09,34.54,34.54,18500.0
2012-10-19 12:00:00,34.52,34.86,34.25,34.44,23100.0,34.52,34.86,34.25,34.44,23100.0
2012-10-19 12:30:00,34.46,34.57,34.3,34.45,23000.0,34.46,34.57,34.3,34.45,23000.0
2012-10-19 13:00:00,34.45,34.45,34.31,34.38,16400.0,34.45,34.45,34.31,34.38,16400.0
2012-10-19 13:30:00,34.39,34.42,34.3,34.38,12300.0,34.39,34.42,34.3,34.38,12300.0
2012-10-19 14:00:00,34.41,34.41,34.3,34.32,9100.0,34.41,34.41,34.3,34.32,9100.0
2012-10-19 14:30:00,34.36,34.61,34.35,34.51,14300.0,34.36,34.61,34.35,34.51,14300.0
2012-10-19 15:00:00,34.56,35.0,34.47,35.0,18900.0,34.56,35.0,34.47,35.0,18900.0
2012-10-19 15:30:00,34.99,35.37,34.89,35.09,45000.0,34.99,35.37,34.89,35.09,45000.0
2012-10-22 09:30:00,34.91,35.19,34.28,34.35,22500.0,34.91,35.19,34.28,34.35,22500.0
2012-10-22 10:00:00,34.34,34.58,34.14,34.39,26300.0,34.34,34.58,34.14,34.39,26300.0
2012-10-22 10:30:00,34.4,34.5,34.33,34.33,2000.0,34.4,34.5,34.33,34.33,2000.0
2012-10-22 11:00:00,34.33,34.51,34.33,34.42,3700.0,34.33,34.51,34.33,34.42,3700.0
2012-10-22 11:30:00,34.4,34.65,34.4,34.61,3400.0,34.4,34.65,34.4,34.61,3400.0
2012-10-22 12:00:00,34.56,34.57,34.43,34.46,6600.0,34.56,34.57,34.43,34.46,6600.0
2012-10-22 12:30:00,34.45,34.45,34.28,34.28,5000.0,34.45,34.45,34.28,34.28,5000.0
2012-10-22 13:00:00,34.28,34.28,34.05,34.07,58600.0,34.28,34.28,34.05,34.07,58600.0
2012-10-22 13:30:00,34.08,34.14,33.71,33.89,27600.0,34.08,34.14,33.71,33.89,27600.0
2012-10-22 14:00:00,33.9,33.97,33.74,33.81,42600.0,33.9,33.97,33.74,33.81,42600.0
2012-10-22 14:30:00,33.82,33.82,33.3,33.4,37400.0,33.82,33.82,33.3,33.4,37400.0
2012-10-22 15:00:00,33.44,33.84,33.4,33.7,23800.0,33.44,33.84,33.4,33.7,23800.0
2012-10-22 15:30:00,33.71,33.93,33.67,33.89,37300.0,33.71,33.93,33.67,33.89,37300.0
2012-10-23 09:30:00,33.43,33.49,32.9,33.29,68300.0,33.43,33.49,32.9,33.29,68300.0
2012-10-23 10:00:00,33.28,34.33,33.22,33.99,59000.0,33.28,34.33,33.22,33.99,59000.0
2012-10-23 10:30:00,34.09,34.09,33.55,33.77,28000.0,34.09,34.09,33.55,33.77,28000.0
2012-10-23 11:00:00,33.76,33.89,33.46,33.53,26100.0,33.76,33.89,33.46,33.53,26100.0
2012-10-23 11:30:00,33.44,33.58,33.19,33.22,20300.0,33.44,33.58,33.19,33.22,20300.0
2012-10-23 12:00:00,33.22,33.84,33.16,33.62,31900.0,33.22,33.84,33.16,33.62,31900.0
2012-10-23 12:30:00,33.71,34.48,33.57,34.34,73900.0,33.71,34.48,33.57,34.34,73900.0
2012-10-23 13:00:00,34.3,34.4,34.03,34.28,13400.0,34.3,34.4,34.03,34.28,13400.0
2012-10-23 13:30:00,34.13,34.17,33.72,33.87,11100.0,34.13,34.17,33.72,33.87,11100.0
2012-10-23 14:00:00,33.95,34.02,33.71,34.02,10700.0,33.95,34.02,33.71,34.02,10700.0
2012-10-23 14:30:00,33.95,34.08,33.8,33.8,9900.0,33.95,34.08,33.8,33.8,9900.0
2012-10-23 15:00:00,33.8,33.97,33.77,33.82,21200.0,33.8,33.97,33.77,33.82,21200.0
2012-10-23 15:30:00,33.81,34.24,33.71,34.07,50600.0,33.81,34.24,33.71,34.07,50600.0
2012-10-24 09:30:00,34.3,34.75,34.25,34.45,22500.0,34.3,34.75,34.25,34.45,22500.0
2012-10-24 10:00:00,34.42,34.54,33.83,33.83,21900.0,34.42,34.54,33.83,33.83,21900.0
2012-10-24 10:30:00,33.83,34.41,33.7,34.22,26400.0,33.83,34.41,33.7,34.22,26400.0
2012-10-24 11:00:00,34.1,34.36,34.05,34.36,30100.0,34.1,34.36,34.05,34.36,30100.0
2012-10-24 11:30:00,34.36,34.4,34.12,34.12,15200.0,34.36,34.4,34.12,34.12,15200.0
2012-10-24 12:00:00,34.09,34.25,34.05,34.19,2400.0,34.09,34.25,34.05,34.19,2400.0
2012-10-24 12:30:00,34.13,34.77,34.09,34.19,48400.0,34.13,34.77,34.09,34.19,48400.0
2012-10-24 13:00:00,34.2,34.24,34.05,34.13,3900.0,34.2,34.24,34.05,34.13,3900.0
2012-10-24 13:30:00,34.14,34.18,34.06,34.1,7200.0,34.14,34.18,34.06,34.1,7200.0
2012-10-24 14:00:00,34.06,34.13,33.92,33.98,3300.0,34.06,34.13,33.92,33.98,3300.0
2012-10-24 14:30:00,34.01,34.04,33.78,33.79,5500.0,34.01,34.04,33.78,33.79,5500.0
2012-10-24 15:00:00,33.79,33.79,33.51,33.51,16000.0,33.79,33.79,33.51,33.51,16000.0
2012-10-24 15:30:00,33.59,33.68,33.26,33.47,34800.0,33.59,33.68,33.26,33.47,34800.0
2012-10-25 09:30:00,33.76,33.99,33.0,33.04,20000.0,33.76,33.99,33.0,33.04,20000.0
2012-10-25 10:00:00,33.0,33.32,33.0,33.06,17400.0,33.0,33.32,33.0,33.06,17400.0
2012-10-25 10:30:00,33.06,33.11,32.92,33.0,9700.0,33.06,33.11,32.92,33.0,9700.0
2012-10-25 11:00:00,33.0,33.17,32.96,32.96,16000.0,33.0,33.17,32.96,32.96,16000.0
2012-10-25 11:30:00,32.92,33.06,32.89,32.99,12400.0,32.92,33.06,32.89,32.99,12400.0
2012-10-25 12:00:00,32.97,33.02,32.92,32.94,2300.0,32.97,33.02,32.92,32.94,2300.0
2012-10-25 12:30:00,32.94,33.07,32.94,33.07,1400.0,32.94,33.07,32.94,33.07,1400.0
2012-10-25 13:00:00,33.05,33.25,33.05,33.15,6400.0,33.05,33.25,33.05,33.15,6400.0
2012-10-25 13:30:00,33.16,33.44,33.16,33.28,10000.0,33.16,33.44,33.16,33.28,10000.0
2012-10-25 14:00:00,33.37,33.37,32.98,33.12,19800.0,33.37,33.37,32.98,33.12,19800.0
2012-10-25 14:30:00,33.17,33.59,33.12,33.27,27800.0,33.17,33.59,33.12,33.27,27800.0
2012-10-25 15:00:00,33.18,33.37,33.07,33.18,18500.0,33.18,33.37,33.07,33.18,18500.0
2012-10-25 15:30:00,33.18,33.34,33.09,33.14,20600.0,33.18,33.34,33.09,33.14,20600.0
2012-10-26 09:30:00,33.08,33.23,32.88,33.18,2300.0,33.08,33.23,32.88,33.18,2300.0
2012-10-26 10:00:00,33.07,33.32,33.0,33.25,1800.0,33.07,33.32,33.0,33.25,1800.0
2012-10-26 10:30:00,33.26,33.65,33.11,33.35,13300.0,33.26,33.65,33.11,33.35,13300.0
2012-10-26 11:00:00,33.34,33.48,33.34,33.46,1400.0,33.34,33.48,33.34,33.46,1400.0
2012-10-26 11:30:00,33.49,33.51,33.48,33.48,800.0,33.49,33.51,33.48,33.48,800.0
2012-10-26 12:00:00,33.47,33.55,33.16,33.16,9600.0,33.47,33.55,33.16,33.16,9600.0
2012-10-26 12:30:00,33.18,33.33,33.16,33.22,1700.0,33.18,33.33,33.16,33.22,1700.0
2012-10-26 13:00:00,33.23,33.38,33.23,33.38,800.0,33.23,33.38,33.23,33.38,800.0
2012-10-26 13:30:00,33.32,33.4,33.28,33.4,3400.0,33.32,33.4,33.28,33.4,3400.0
2012-10-26 14:00:00,33.44,33.67,33.3,33.53,14900.0,33.44,33.67,33.3,33.53,14900.0
2012-10-26 14:30:00,33.51,33.56,33.43,33.43,800.0,33.51,33.56,33.43,33.43,800.0
2012-10-26 15:00:00,33.5,33.51,33.24,33.4,6300.0,33.5,33.51,33.24,33.4,6300.0
2012-10-26 15:30:00,33.39,33.6,33.32,33.36,26100.0,33.39,33.6,33.32,33.36,26100.0
2012-10-31 09:30:00,33.45,33.47,32.87,32.88,17500.0,33.45,33.47,32.87,32.88,17500.0
2012-10-31 10:00:00,32.88,33.09,32.88,33.09,8300.0,32.88,33.09,32.88,33.09,8300.0
2012-10-31 10:30:00,33.0,33.1,32.87,32.91,11700.0,33.0,33.1,32.87,32.91,11700.0
2012-10-31 11:00:00,32.91,33.05,32.84,32.86,13800.0,32.91,33.05,32.84,32.86,13800.0
2012-10-31 11:30:00,32.84,33.09,32.84,32.93,31200.0,32.84,33.09,32.84,32.93,31200.0
2012-10-31 12:00:00,32.96,33.2,32.9,33.08,13500.0,32.96,33.2,32.9,33.08,13500.0
2012-10-31 12:30:00,33.04,33.14,32.92,32.98,2100.0,33.04,33.14,32.92,32.98,2100.0
2012-10-31 13:00:00,32.91,33.01,32.9,33.0,3100.0,32.91,33.01,32.9,33.0,3100.0
2012-10-31 13:30:00,32.97,33.02,32.91,32.99,5200.0,32.97,33.02,32.91,32.99,5200.0
2012-10-31 14:00:00,32.99,33.01,32.99,33.0,2200.0,32.99,33.01,32.99,33.0,2200.0
2012-10-31 14:30:00,33.0,33.14,32.93,33.04,12800.0,33.0,33.14,32.93,33.04,12800.0
2012-10-31 15:00:00,33.04,33.27,32.93,33.09,12200.0,33.04,33.27,32.93,33.09,12200.0
2012-10-31 15:30:00,33.09,33.37,32.98,33.11,33100.0,33.09,33.37,32.98,33.11,33100.0
2012-11-01 09:30:00,33.08,33.48,32.84,33.39,17100.0,33.08,33.48,32.84,33.39,17100.0
2012-11-01 10:00:00,33.34,33.45,33.08,33.45,4300.0,33.34,33.45,33.08,33.45,4300.0
2012-11-01 10:30:00,33.4,33.5,33.36,33.49,5900.0,33.4,33.5,33.36,33.49,5900.0
2012-11-01 11:00:00,33.49,33.84,33.36,33.53,27500.0,33.49,33.84,33.36,33.53,27500.0
2012-11-01 11:30:00,33.5,33.51,33.35,33.38,9200.0,33.5,33.51,33.35,33.38,9200.0
2012-11-01 12:00:00,33.42,33.54,33.42,33.5,3900.0,33.42,33.54,33.42,33.5,3900.0
2012-11-01 12:30:00,33.49,33.5,33.42,33.47,4700.0,33.49,33.5,33.42,33.47,4700.0
2012-11-01 13:00:00,33.45,33.45,33.21,33.3,3300.0,33.45,33.45,33.21,33.3,3300.0
2012-11-01 13:30:00,33.24,33.44,33.23,33.33,2300.0,33.24,33.44,33.23,33.33,2300.0
2012-11-01 14:00:00,33.42,33.5,33.33,33.5,7100.0,33.42,33.5,33.33,33.5,7100.0
2012-11-01 14:30:00,33.54,33.54,33.45,33.52,12100.0,33.54,33.54,33.45,33.52,12100.0
2012-11-01 15:00:00,33.46,33.54,33.26,33.27,10200.0,33.46,33.54,33.26,33.27,10200.0
2012-11-01 15:30:00,33.34,33.76,33.34,33.57,22400.0,33.34,33.76,33.34,33.57,22400.0
2012-11-02 09:30:00,33.65,33.8,32.76,33.75,3100.0,33.65,33.8,32.76,33.75,3100.0
2012-11-02 10:00:00,33.69,33.69,33.23,33.25,8200.0,33.69,33.69,33.23,33.25,8200.0
2012-11-02 10:30:00,33.21,33.41,33.2,33.23,800.0,33.21,33.41,33.2,33.23,800.0
2012-11-02 11:00:00,33.24,33.35,33.18,33.28,1300.0,33.24,33.35,33.18,33.28,1300.0
2012-11-02 11:30:00,33.29,33.29,33.21,33.28,1000.0,33.29,33.29,33.21,33.28,1000.0
2012-11-02 12:00:00,33.28,33.39,33.26,33.39,2400.0,33.28,33.39,33.26,33.39,2400.0
2012-11-02 12:30:00,33.32,33.49,33.32,33.48,1700.0,33.32,33.49,33.32,33.48,1700.0
2012-11-02 13:00:00,33.35,33.48,33.33,33.36,2500.0,33.35,33.48,33.33,33.36,2500.0
2012-11-02 13:30:00,33.45,33.45,33.25,33.37,3200.0,33.45,33.45,33.25,33.37,3200.0
2012-11-02 14:00:00,33.27,33.33,33.19,33.19,1400.0,33.27,33.33,33.19,33.19,1400.0
2012-11-02 14:30:00,33.06,33.22,33.05,33.07,3700.0,33.06,33.22,33.05,33.07,3700.0
2012-11-02 15:00:00,33.06,33.16,32.95,32.95,6300.0,33.06,33.16,32.95,32.95,6300.0
2012-11-02 15:30:00,32.96,33.06,32.86,32.86,8600.0,32.96,33.06,32.86,32.86,8600.0
2012-11-05 09:30:00,32.8,33.28,32.33,32.46,17400.0,32.8,33.28,32.33,32.46,17400.0
2012-11-05 10:00:00,32.66,32.66,32.3,32.3,22100.0,32.66,32.66,32.3,32.3,22100.0
2012-11-05 10:30:00,32.25,32.34,32.08,32.16,18300.0,32.25,32.34,32.08,32.16,18300.0
2012-11-05 11:00:00,32.29,32.46,32.15,32.46,11600.0,32.29,32.46,32.15,32.46,11600.0
2012-11-05 11:30:00,32.37,32.44,32.29,32.3,1200.0,32.37,32.44,32.29,32.3,1200.0
2012-11-05 12:00:00,32.22,32.3,32.03,32.05,10300.0,32.22,32.3,32.03,32.05,10300.0
2012-11-05 12:30:00,32.07,32.23,32.06,32.06,3900.0,32.07,32.23,32.06,32.06,3900.0
2012-11-05 13:00:00,32.13,32.36,32.12,32.36,2800.0,32.13,32.36,32.12,32.36,2800.0
2012-11-05 13:30:00,32.28,32.31,32.12,32.12,13200.0,32.28,32.31,32.12,32.12,13200.0
2012-11-05 14:00:00,32.26,32.5,32.26,32.49,12600.0,32.26,32.5,32.26,32.49,12600.0
2012-11-05 14:30:00,32.49,32.5,32.12,32.29,13600.0,32.49,32.5,32.12,32.29,13600.0
2012-11-05 15:00:00,32.29,32.43,32.1,32.26,20000.0,32.29,32.43,32.1,32.26,20000.0
2012-11-05 15:30:00,32.24,32.45,32.05,32.34,32300.0,32.24,32.45,32.05,32.34,32300.0
2012-11-06 09:30:00,32.3,32.3,31.7,31.8,28400.0,32.3,32.3,31.7,31.8,28400.0
2012-11-06 10:00:00,31.7,31.79,31.61,31.7,11400.0,31.7,31.79,31.61,31.7,11400.0
2012-11-06 10:30:00,31.64,31.75,31.33,31.5,40800.0,31.64,31.75,31.33,31.5,40800.0
2012-11-06 11:00:00,31.56,31.62,31.06,31.06,44600.0,31.56,31.62,31.06,31.06,44600.0
2012-11-06 11:30:00,31.0,31.32,30.8,31.29,39100.0,31.0,31.32,30.8,31.29,39100.0
2012-11-06 12:00:00,31.29,31.59,31.29,31.49,20000.0,31.29,31.59,31.29,31.49,20000.0
2012-11-06 12:30:00,31.42,31.5,31.34,31.43,11200.0,31.42,31.5,31.34,31.43,11200.0
2012-11-06 13:00:00,31.43,31.5,31.37,31.46,11200.0,31.43,31.5,31.37,31.46,11200.0
2012-11-06 13:30:00,31.5,31.82,31.43,31.61,18300.0,31.5,31.82,31.43,31.61,18300.0
2012-11-06 14:00:00,31.62,31.66,31.16,31.51,17300.0,31.62,31.66,31.16,31.51,17300.0
2012-11-06 14:30:00,31.53,31.89,31.51,31.76,10900.0,31.53,31.89,31.51,31.76,10900.0
2012-11-06 15:00:00,31.79,31.88,31.72,31.85,9200.0,31.79,31.88,31.72,31.85,9200.0
2012-11-06 15:30:00,31.87,31.95,31.57,31.66,27600.0,31.87,31.95,31.57,31.66,27600.0
2012-11-07 09:30:00,31.14,31.38,30.52,30.79,41400.0,31.14,31.38,30.52,30.79,41400.0
2012-11-07 10:00:00,30.8,30.89,30.53,30.53,15900.0,30.8,30.89,30.53,30.53,15900.0
2012-11-07 10:30:00,30.64,30.74,30.23,30.23,31900.0,30.64,30.74,30.23,30.23,31900.0
2012-11-07 11:00:00,30.23,30.46,30.12,30.15,8700.0,30.23,30.46,30.12,30.15,8700.0
2012-11-07 11:30:00,30.24,30.37,30.14,30.2,19300.0,30.24,30.37,30.14,30.2,19300.0
2012-11-07 12:00:00,30.2,30.25,30.09,30.2,19400.0,30.2,30.25,30.09,30.2,19400.0
2012-11-07 12:30:00,30.2,30.25,30.0,30.23,18300.0,30.2,30.25,30.0,30.23,18300.0
2012-11-07 13:00:00,30.23,30.31,30.08,30.17,16800.0,30.23,30.31,30.08,30.17,16800.0
2012-11-07 13:30:00,30.19,30.2,30.0,30.03,15600.0,30.19,30.2,30.0,30.03,15600.0
2012-11-07 14:00:00,30.03,30.19,29.99,30.19,32900.0,30.03,30.19,29.99,30.19,32900.0
2012-11-07 14:30:00,30.12,30.14,30.02,30.07,20700.0,30.12,30.14,30.02,30.07,20700.0
2012-11-07 15:00:00,30.07,30.44,29.97,30.24,26300.0,30.07,30.44,29.97,30.24,26300.0
2012-11-07 15:30:00,30.26,30.33,30.1,30.16,46300.0,30.26,30.33,30.1,30.16,46300.0
2012-11-08 09:30:00,30.61,31.0,30.32,31.0,24700.0,30.61,31.0,30.32,31.0,24700.0
2012-11-08 10:00:00,31.07,31.21,30.61,30.62,36100.0,31.07,31.21,30.61,30.62,36100.0
2012-11-08 10:30:00,30.62,30.9,30.51,30.9,32300.0,30.62,30.9,30.51,30.9,32300.0
2012-11-08 11:00:00,30.93,31.08,30.75,30.76,15100.0,30.93,31.08,30.75,30.76,15100.0
2012-11-08 11:30:00,30.85,30.88,30.61,30.88,9000.0,30.85,30.88,30.61,30.88,9000.0
2012-11-08 12:00:00,30.88,30.88,30.69,30.78,15500.0,30.88,30.88,30.69,30.78,15500.0
2012-11-08 12:30:00,30.78,30.84,30.54,30.55,10500.0,30.78,30.84,30.54,30.55,10500.0
2012-11-08 13:00:00,30.54,30.62,30.5,30.5,12700.0,30.54,30.62,30.5,30.5,12700.0
2012-11-08 13:30:00,30.5,30.57,30.39,30.47,27200.0,30.5,30.57,30.39,30.47,27200.0
2012-11-08 14:00:00,30.49,30.64,30.41,30.58,13200.0,30.49,30.64,30.41,30.58,13200.0
2012-11-08 14:30:00,30.57,30.57,30.45,30.49,12100.0,30.57,30.57,30.45,30.49,12100.0
2012-11-08 15:00:00,30.48,30.5,30.32,30.38,10700.0,30.48,30.5,30.32,30.38,10700.0
2012-11-08 15:30:00,30.42,30.43,30.16,30.19,29600.0,30.42,30.43,30.16,30.19,29600.0
2012-11-09 09:30:00,29.99,30.19,29.85,29.88,9800.0,29.99,30.19,29.85,29.88,9800.0
2012-11-09 10:00:00,29.91,30.19,29.8,30.01,14200.0,29.91,30.19,29.8,30.01,14200.0
2012-11-09 10:30:00,29.95,30.26,29.94,30.17,14100.0,29.95,30.26,29.94,30.17,14100.0
2012-11-09 11:00:00,30.16,30.27,30.01,30.05,26800.0,30.16,30.27,30.01,30.05,26800.0
2012-11-09 11:30:00,30.01,30.05,29.84,29.84,8000.0,30.01,30.05,29.84,29.84,8000.0
2012-11-09 12:00:00,29.85,29.95,29.82,29.82,3400.0,29.85,29.95,29.82,29.82,3400.0
2012-11-09 12:30:00,29.85,29.99,29.85,29.93,7200.0,29.85,29.99,29.85,29.93,7200.0
2012-11-09 13:00:00,29.93,29.98,29.5,29.5,21300.0,29.93,29.98,29.5,29.5,21300.0
2012-11-09 13:30:00,29.5,29.6,29.26,29.4,20300.0,29.5,29.6,29.26,29.4,20300.0
2012-11-09 14:00:00,29.4,29.58,29.27,29.41,13700.0,29.4,29.58,29.27,29.41,13700.0
2012-11-09 14:30:00,29.42,29.51,29.1,29.22,20200.0,29.42,29.51,29.1,29.22,20200.0
2012-11-09 15:00:00,29.19,29.2,28.7,28.78,37500.0,29.19,29.2,28.7,28.78,37500.0
2012-11-09 15:30:00,28.78,28.84,28.37,28.55,72000.0,28.78,28.84,28.37,28.55,72000.0
2012-11-12 09:30:00,28.62,28.88,28.52,28.85,19100.0,28.62,28.88,28.52,28.85,19100.0
2012-11-12 10:00:00,28.85,29.04,28.84,28.95,11600.0,28.85,29.04,28.84,28.95,11600.0
2012-11-12 10:30:00,28.95,29.14,28.8,28.9,25500.0,28.95,29.14,28.8,28.9,25500.0
2012-11-12 11:00:00,28.87,28.9,28.73,28.85,15900.0,28.87,28.9,28.73,28.85,15900.0
2012-11-12 11:30:00,28.88,29.3,28.88,29.17,11900.0,28.88,29.3,28.88,29.17,11900.0
2012-11-12 12:00:00,29.21,29.22,29.01,29.08,24800.0,29.21,29.22,29.01,29.08,24800.0
2012-11-12 12:30:00,29.06,29.44,29.04,29.37,11500.0,29.06,29.44,29.04,29.37,11500.0
2012-11-12 13:00:00,29.34,29.58,29.24,29.31,6800.0,29.34,29.58,29.24,29.31,6800.0
2012-11-12 13:30:00,29.36,29.36,29.16,29.2,6700.0,29.36,29.36,29.16,29.2,6700.0
2012-11-12 14:00:00,29.19,29.44,29.16,29.3,7100.0,29.19,29.44,29.16,29.3,7100.0
2012-11-12 14:30:00,29.31,29.34,29.16,29.21,6700.0,29.31,29.34,29.16,29.21,6700.0
2012-11-12 15:00:00,29.23,29.28,29.16,29.28,12700.0,29.23,29.28,29.16,29.28,12700.0
2012-11-12 15:30:00,29.29,29.72,29.29,29.7,20100.0,29.29,29.72,29.29,29.7,20100.0
2012-11-13 09:30:00,29.45,30.2,29.21,29.64,25500.0,29.45,30.2,29.21,29.64,25500.0
2012-11-13 10:00:00,29.67,30.17,29.66,29.92,12300.0,29.67,30.17,29.66,29.92,12300.0
2012-11-13 10:30:00,29.92,30.17,29.68,30.05,17400.0,29.92,30.17,29.68,30.05,17400.0
2012-11-13 11:00:00,30.04,30.22,29.92,29.98,7100.0,30.04,30.22,29.92,29.98,7100.0
2012-11-13 11:30:00,29.97,29.97,29.75,29.91,10000.0,29.97,29.97,29.75,29.91,10000.0
2012-11-13 12:00:00,29.8,29.89,29.69,29.82,7300.0,29.8,29.89,29.69,29.82,7300.0
2012-11-13 12:30:00,29.79,29.98,29.76,29.92,8200.0,29.79,29.98,29.76,29.92,8200.0
2012-11-13 13:00:00,29.9,29.9,29.75,29.8,12200.0,29.9,29.9,29.75,29.8,12200.0
2012-11-13 13:30:00,29.8,29.87,29.68,29.83,12300.0,29.8,29.87,29.68,29.83,12300.0
2012-11-13 14:00:00,29.8,29.85,29.67,29.67,9600.0,29.8,29.85,29.67,29.67,9600.0
2012-11-13 14:30:00,29.7,29.85,29.55,29.71,12900.0,29.7,29.85,29.55,29.71,12900.0
2012-11-13 15:00:00,29.66,29.69,29.29,29.58,23500.0,29.66,29.69,29.29,29.58,23500.0
2012-11-13 15:30:00,29.58,29.77,29.44,29.73,19400.0,29.58,29.77,29.44,29.73,19400.0
2012-11-14 09:30:00,29.71,29.84,29.3,29.64,15100.0,29.71,29.84,29.3,29.64,15100.0
2012-11-14 10:00:00,29.7,29.8,29.57,29.65,5700.0,29.7,29.8,29.57,29.65,5700.0
2012-11-14 10:30:00,29.62,29.67,29.48,29.49,4700.0,29.62,29.67,29.48,29.49,4700.0
2012-11-14 11:00:00,29.56,29.66,29.49,29.66,3000.0,29.56,29.66,29.49,29.66,3000.0
2012-11-14 11:30:00,29.72,29.77,29.62,29.64,3000.0,29.72,29.77,29.62,29.64,3000.0
2012-11-14 12:00:00,29.64,29.72,29.48,29.68,5000.0,29.64,29.72,29.48,29.68,5000.0
2012-11-14 12:30:00,29.64,29.83,29.61,29.76,3500.0,29.64,29.83,29.61,29.76,3500.0
2012-11-14 13:00:00,29.7,29.71,29.52,29.71,8300.0,29.7,29.71,29.52,29.71,8300.0
2012-11-14 13:30:00,29.68,29.74,29.6,29.6,2300.0,29.68,29.74,29.6,29.6,2300.0
2012-11-14 14:00:00,29.6,29.67,29.52,29.54,2900.0,29.6,29.67,29.52,29.54,2900.0
2012-11-14 14:30:00,29.52,29.59,29.42,29.5,5200.0,29.52,29.59,29.42,29.5,5200.0
2012-11-14 15:00:00,29.43,29.46,28.82,29.2,27100.0,29.43,29.46,28.82,29.2,27100.0
2012-11-14 15:30:00,29.21,29.32,28.98,29.13,20100.0,29.21,29.32,28.98,29.13,20100.0
2012-11-15 09:30:00,29.0,29.03,28.7,28.83,23400.0,29.0,29.03,28.7,28.83,23400.0
2012-11-15 10:00:00,28.8,28.9,28.79,28.87,9500.0,28.8,28.9,28.79,28.87,9500.0
2012-11-15 10:30:00,28.86,28.86,28.7,28.81,14900.0,28.86,28.86,28.7,28.81,14900.0
2012-11-15 11:00:00,28.8,28.82,28.22,28.22,17500.0,28.8,28.82,28.22,28.22,17500.0
2012-11-15 11:30:00,28.28,28.28,27.97,28.01,25100.0,28.28,28.28,27.97,28.01,25100.0
2012-11-15 12:00:00,27.99,28.17,27.8,28.06,28700.0,27.99,28.17,27.8,28.06,28700.0
2012-11-15 12:30:00,28.09,28.14,27.96,27.98,14500.0,28.09,28.14,27.96,27.98,14500.0
2012-11-15 13:00:00,27.99,28.55,27.99,28.54,22100.0,27.99,28.55,27.99,28.54,22100.0
2012-11-15 13:30:00,28.54,28.9,28.54,28.87,13300.0,28.54,28.9,28.54,28.87,13300.0
2012-11-15 14:00:00,28.87,29.08,28.63,28.65,27300.0,28.87,29.08,28.63,28.65,27300.0
2012-11-15 14:30:00,28.69,28.69,28.38,28.61,11700.0,28.69,28.69,28.38,28.61,11700.0
2012-11-15 15:00:00,28.66,28.77,28.39,28.72,34500.0,28.66,28.77,28.39,28.72,34500.0
2012-11-15 15:30:00,28.72,28.72,28.57,28.68,14800.0,28.72,28.72,28.57,28.68,14800.0
2012-11-16 09:30:00,28.52,29.03,28.52,28.93,29900.0,28.52,29.03,28.52,28.93,29900.0
2012-11-16 10:00:00,28.92,28.98,28.77,28.84,7300.0,28.92,28.98,28.77,28.84,7300.0
2012-11-16 10:30:00,28.92,29.04,28.83,28.91,9800.0,28.92,29.04,28.83,28.91,9800.0
2012-11-16 11:00:00,28.95,29.3,28.91,29.17,36900.0,28.95,29.3,28.91,29.17,36900.0
2012-11-16 11:30:00,29.11,29.19,28.79,29.1,32200.0,29.11,29.19,28.79,29.1,32200.0
2012-11-16 12:00:00,29.15,29.34,29.06,29.12,3800.0,29.15,29.34,29.06,29.12,3800.0
2012-11-16 12:30:00,29.13,29.39,29.12,29.33,12300.0,29.13,29.39,29.12,29.33,12300.0
2012-11-16 13:00:00,29.35,29.51,29.23,29.24,6500.0,29.35,29.51,29.23,29.24,6500.0
2012-11-16 13:30:00,29.24,29.25,29.06,29.15,8300.0,29.24,29.25,29.06,29.15,8300.0
2012-11-16 14:00:00,29.15,29.3,29.07,29.3,7300.0,29.15,29.3,29.07,29.3,7300.0
2012-11-16 14:30:00,29.28,29.37,29.09,29.32,11000.0,29.28,29.37,29.09,29.32,11000.0
2012-11-16 15:00:00,29.29,29.36,29.21,29.33,10800.0,29.29,29.36,29.21,29.33,10800.0
2012-11-16 15:30:00,29.26,29.56,29.0,29.03,42700.0,29.26,29.56,29.0,29.03,42700.0
2012-11-19 09:30:00,29.5,29.98,29.5,29.88,18100.0,29.5,29.98,29.5,29.88,18100.0
2012-11-19 10:00:00,29.91,30.0,29.78,29.92,15300.0,29.91,30.0,29.78,29.92,15300.0
2012-11-19 10:30:00,29.91,30.1,29.85,30.0,7500.0,29.91,30.1,29.85,30.0,7500.0
2012-11-19 11:00:00,30.06,30.13,29.91,29.98,21700.0,30.06,30.13,29.91,29.98,21700.0
2012-11-19 11:30:00,29.97,30.0,29.96,29.97,10800.0,29.97,30.0,29.96,29.97,10800.0
2012-11-19 12:00:00,29.97,30.0,29.26,29.37,20000.0,29.97,30.0,29.26,29.37,20000.0
2012-11-19 12:30:00,29.37,29.91,29.37,29.81,19800.0,29.37,29.91,29.37,29.81,19800.0
2012-11-19 13:00:00,29.8,29.86,29.6,29.64,18800.0,29.8,29.86,29.6,29.64,18800.0
2012-11-19 13:30:00,29.63,29.63,29.4,29.4,7200.0,29.63,29.63,29.4,29.4,7200.0
2012-11-19 14:00:00,29.4,29.55,29.33,29.35,13400.0,29.4,29.55,29.33,29.35,13400.0
2012-11-19 14:30:00,29.35,29.43,29.27,29.28,11000.0,29.35,29.43,29.27,29.28,11000.0
2012-11-19 15:00:00,29.29,29.29,29.07,29.17,10200.0,29.29,29.29,29.07,29.17,10200.0
2012-11-19 15:30:00,29.19,29.32,29.08,29.21,13000.0,29.19,29.32,29.08,29.21,13000.0
2012-11-20 09:30:00,29.06,29.06,28.54,28.7,10600.0,29.06,29.06,28.54,28.7,10600.0
2012-11-20 10:00:00,28.65,28.9,28.61,28.88,10700.0,28.65,28.9,28.61,28.88,10700.0
2012-11-20 10:30:00,28.81,29.06,28.7,28.8,15700.0,28.81,29.06,28.7,28.8,15700.0
2012-11-20 11:00:00,28.83,28.97,28.82,28.9,5700.0,28.83,28.97,28.82,28.9,5700.0
2012-11-20 11:30:00,28.9,29.02,28.86,28.95,4700.0,28.9,29.02,28.86,28.95,4700.0
2012-11-20 12:00:00,28.94,28.95,28.87,28.9,3500.0,28.94,28.95,28.87,28.9,3500.0
2012-11-20 12:30:00,28.9,28.99,28.81,28.96,13600.0,28.9,28.99,28.81,28.96,13600.0
2012-11-20 13:00:00,29.0,29.0,28.87,28.9,8300.0,29.0,29.0,28.87,28.9,8300.0
2012-11-20 13:30:00,28.91,28.98,28.85,28.86,4400.0,28.91,28.98,28.85,28.86,4400.0
2012-11-20 14:00:00,28.9,28.94,28.87,28.9,3500.0,28.9,28.94,28.87,28.9,3500.0
2012-11-20 14:30:00,28.91,28.94,28.88,28.92,3700.0,28.91,28.94,28.88,28.92,3700.0
2012-11-20 15:00:00,28.9,29.0,28.88,28.88,7600.0,28.9,29.0,28.88,28.88,7600.0
2012-11-20 15:30:00,28.88,29.02,28.83,29.02,17700.0,28.88,29.02,28.83,29.02,17700.0
2012-11-21 09:30:00,29.02,29.02,28.81,28.81,12800.0,29.02,29.02,28.81,28.81,12800.0
2012-11-21 10:00:00,28.63,29.0,28.6,29.0,17100.0,28.63,29.0,28.6,29.0,17100.0
2012-11-21 10:30:00,28.91,28.95,28.68,28.86,6700.0,28.91,28.95,28.68,28.86,6700.0
2012-11-21 11:00:00,28.83,28.88,28.79,28.85,1500.0,28.83,28.88,28.79,28.85,1500.0
2012-11-21 11:30:00,28.82,28.9,28.6,28.6,12500.0,28.82,28.9,28.6,28.6,12500.0
2012-11-21 12:00:00,28.56,28.78,28.56,28.68,7200.0,28.56,28.78,28.56,28.68,7200.0
2012-11-21 12:30:00,28.74,28.87,28.66,28.8,5300.0,28.74,28.87,28.66,28.8,5300.0
2012-11-21 13:00:00,28.76,28.8,28.72,28.75,4600.0,28.76,28.8,28.72,28.75,4600.0
2012-11-21 13:30:00,28.75,28.75,28.7,28.73,1700.0,28.75,28.75,28.7,28.73,1700.0
2012-11-21 14:00:00,28.72,28.72,28.7,28.7,6500.0,28.72,28.72,28.7,28.7,6500.0
2012-11-21 14:30:00,28.71,28.72,28.7,28.7,3400.0,28.71,28.72,28.7,28.7,3400.0
2012-11-21 15:00:00,28.71,28.75,28.7,28.7,8600.0,28.71,28.75,28.7,28.7,8600.0
2012-11-21 15:30:00,28.73,28.81,28.7,28.77,8600.0,28.73,28.81,28.7,28.77,8600.0
2012-11-23 09:30:00,28.89,29.05,28.76,28.93,3200.0,28.89,29.05,28.76,28.93,3200.0
2012-11-23 10:00:00,28.96,29.0,28.74,28.8,9500.0,28.96,29.0,28.74,28.8,9500.0
2012-11-23 10:30:00,28.77,28.85,28.76,28.8,5200.0,28.77,28.85,28.76,28.8,5200.0
2012-11-23 11:00:00,28.76,28.99,28.68,28.77,17000.0,28.76,28.99,28.68,28.77,17000.0
2012-11-23 11:30:00,28.76,28.81,28.68,28.75,5400.0,28.76,28.81,28.68,28.75,5400.0
2012-11-23 12:00:00,28.81,28.81,28.59,28.59,5000.0,28.81,28.81,28.59,28.59,5000.0
2012-11-23 12:30:00,28.66,28.73,28.57,28.66,4800.0,28.66,28.73,28.57,28.66,4800.0
2012-11-26 09:30:00,28.68,28.8,28.68,28.7,1700.0,28.68,28.8,28.68,28.7,1700.0
2012-11-26 10:00:00,28.69,28.87,28.58,28.69,16600.0,28.69,28.87,28.58,28.69,16600.0
2012-11-26 10:30:00,28.72,28.74,27.92,27.92,37000.0,28.72,28.74,27.92,27.92,37000.0
2012-11-26 11:00:00,27.94,28.09,27.77,27.84,12300.0,27.94,28.09,27.77,27.84,12300.0
2012-11-26 11:30:00,27.83,28.26,27.83,28.01,10500.0,27.83,28.26,27.83,28.01,10500.0
2012-11-26 12:00:00,28.0,28.3,28.0,28.16,9500.0,28.0,28.3,28.0,28.16,9500.0
2012-11-26 12:30:00,28.14,28.25,28.01,28.18,9100.0,28.14,28.25,28.01,28.18,9100.0
2012-11-26 13:00:00,28.17,28.18,27.91,28.02,7100.0,28.17,28.18,27.91,28.02,7100.0
2012-11-26 13:30:00,27.98,28.05,27.93,27.94,3600.0,27.98,28.05,27.93,27.94,3600.0
2012-11-26 14:00:00,27.92,27.99,27.85,27.95,5600.0,27.92,27.99,27.85,27.95,5600.0
2012-11-26 14:30:00,27.94,27.99,27.8,27.86,14200.0,27.94,27.99,27.8,27.86,14200.0
2012-11-26 15:00:00,27.87,28.12,27.73,28.09,17900.0,27.87,28.12,27.73,28.09,17900.0
2012-11-26 15:30:00,28.07,28.27,27.94,28.2,27500.0,28.07,28.27,27.94,28.2,27500.0
2012-11-27 09:30:00,28.2,28.35,27.95,28.05,26800.0,28.2,28.35,27.95,28.05,26800.0
2012-11-27 10:00:00,28.01,28.04,27.97,28.04,12200.0,28.01,28.04,27.97,28.04,12200.0
2012-11-27 10:30:00,28.0,28.0,27.76,27.85,9700.0,28.0,28.0,27.76,27.85,9700.0
2012-11-27 11:00:00,27.87,27.99,27.87,27.97,9000.0,27.87,27.99,27.87,27.97,9000.0
2012-11-27 11:30:00,27.96,28.04,27.94,27.96,11000.0,27.96,28.04,27.94,27.96,11000.0
2012-11-27 12:00:00,28.0,28.02,27.92,28.02,8700.0,28.0,28.02,27.92,28.02,8700.0
2012-11-27 12:30:00,27.99,28.0,27.91,28.0,9000.0,27.99,28.0,27.91,28.0,9000.0
2012-11-27 13:00:00,27.93,28.04,27.93,28.02,10700.0,27.93,28.04,27.93,28.02,10700.0
2012-11-27 13:30:00,27.98,28.04,27.98,28.02,11100.0,27.98,28.04,27.98,28.02,11100.0
2012-11-27 14:00:00,27.99,28.1,27.99,28.08,14600.0,27.99,28.1,27.99,28.08,14600.0
2012-11-27 14:30:00,28.05,28.08,28.0,28.04,13500.0,28.05,28.08,28.0,28.04,13500.0
2012-11-27 15:00:00,28.03,28.09,28.01,28.06,7700.0,28.03,28.09,28.01,28.06,7700.0
2012-11-27 15:30:00,28.08,28.12,28.0,28.1,33400.0,28.08,28.12,28.0,28.1,33400.0
2012-11-28 09:30:00,28.39,29.5,27.75,28.25,16300.0,28.39,29.5,27.75,28.25,16300.0
2012-11-28 10:00:00,28.25,28.71,28.16,28.71,23800.0,28.25,28.71,28.16,28.71,23800.0
2012-11-28 10:30:00,28.71,29.0,28.6,28.89,20400.0,28.71,29.0,28.6,28.89,20400.0
2012-11-28 11:00:00,28.96,29.05,28.89,29.02,8500.0,28.96,29.05,28.89,29.02,8500.0
2012-11-28 11:30:00,28.96,29.29,28.96,29.06,31500.0,28.96,29.29,28.96,29.06,31500.0
2012-11-28 12:00:00,29.04,29.72,29.04,29.65,30000.0,29.04,29.72,29.04,29.65,30000.0
2012-11-28 12:30:00,29.69,30.41,29.65,30.41,26900.0,29.69,30.41,29.65,30.41,26900.0
2012-11-28 13:00:00,30.42,30.94,30.07,30.68,86600.0,30.42,30.94,30.07,30.68,86600.0
2012-11-28 13:30:00,30.7,30.75,30.03,30.3,55700.0,30.7,30.75,30.03,30.3,55700.0
2012-11-28 14:00:00,30.3,30.39,30.12,30.38,23800.0,30.3,30.39,30.12,30.38,23800.0
2012-11-28 14:30:00,30.38,30.5,30.15,30.28,55600.0,30.38,30.5,30.15,30.28,55600.0
2012-11-28 15:00:00,30.28,30.53,30.28,30.51,29600.0,30.28,30.53,30.28,30.51,29600.0
2012-11-28 15:30:00,30.53,30.59,30.41,30.56,38500.0,30.53,30.59,30.41,30.56,38500.0
2012-11-29 09:30:00,30.98,31.2,30.43,30.61,22800.0,30.98,31.2,30.43,30.61,22800.0
2012-11-29 10:00:00,30.61,30.73,30.03,30.18,28600.0,30.61,30.73,30.03,30.18,28600.0
2012-11-29 10:30:00,30.09,30.39,30.09,30.39,7500.0,30.09,30.39,30.09,30.39,7500.0
2012-11-29 11:00:00,30.39,30.62,30.26,30.61,18700.0,30.39,30.62,30.26,30.61,18700.0
2012-11-29 11:30:00,30.53,30.64,30.32,30.35,9200.0,30.53,30.64,30.32,30.35,9200.0
2012-11-29 12:00:00,30.34,30.46,30.28,30.33,10700.0,30.34,30.46,30.28,30.33,10700.0
2012-11-29 12:30:00,30.32,30.51,30.32,30.51,3700.0,30.32,30.51,30.32,30.51,3700.0
2012-11-29 13:00:00,30.54,30.6,30.41,30.42,11600.0,30.54,30.6,30.41,30.42,11600.0
2012-11-29 13:30:00,30.5,30.67,30.42,30.63,25100.0,30.5,30.67,30.42,30.63,25100.0
2012-11-29 14:00:00,30.72,30.87,30.65,30.84,21900.0,30.72,30.87,30.65,30.84,21900.0
2012-11-29 14:30:00,30.89,31.29,30.84,31.12,32000.0,30.89,31.29,30.84,31.12,32000.0
2012-11-29 15:00:00,31.17,31.35,31.04,31.27,41300.0,31.17,31.35,31.04,31.27,41300.0
2012-11-29 15:30:00,31.27,31.49,31.23,31.48,123300.0,31.27,31.49,31.23,31.48,123300.0
2012-11-30 09:30:00,34.27,34.88,33.5,34.03,284800.0,34.27,34.88,33.5,34.03,284800.0
2012-11-30 10:00:00,34.08,34.23,34.0,34.19,74400.0,34.08,34.23,34.0,34.19,74400.0
2012-11-30 10:30:00,34.16,34.43,34.13,34.4,98900.0,34.16,34.43,34.13,34.4,98900.0
2012-11-30 11:00:00,34.39,35.8,34.39,35.32,256600.0,34.39,35.8,34.39,35.32,256600.0
2012-11-30 11:30:00,35.36,35.99,35.24,35.81,264500.0,35.36,35.99,35.24,35.81,264500.0
2012-11-30 12:00:00,35.86,36.8,35.77,36.15,239900.0,35.86,36.8,35.77,36.15,239900.0
2012-11-30 12:30:00,36.2,36.35,36.0,36.15,98600.0,36.2,36.35,36.0,36.15,98600.0
2012-11-30 13:00:00,36.13,36.4,36.09,36.14,33100.0,36.13,36.4,36.09,36.14,33100.0
2012-11-30 13:30:00,36.15,36.38,36.13,36.3,73500.0,36.15,36.38,36.13,36.3,73500.0
2012-11-30 14:00:00,36.25,36.4,36.18,36.4,54700.0,36.25,36.4,36.18,36.4,54700.0
2012-11-30 14:30:00,36.33,36.96,36.32,36.75,109000.0,36.33,36.96,36.32,36.75,109000.0
2012-11-30 15:00:00,36.75,37.35,36.75,37.3,201100.0,36.75,37.35,36.75,37.3,201100.0
2012-11-30 15:30:00,37.31,37.85,36.96,37.1,297200.0,37.31,37.85,36.96,37.1,297200.0
2012-12-03 09:30:00,37.31,37.56,35.88,36.18,97800.0,37.31,37.56,35.88,36.18,97800.0
2012-12-03 10:00:00,36.16,36.24,35.8,36.21,49200.0,36.16,36.24,35.8,36.21,49200.0
2012-12-03 10:30:00,36.2,36.25,35.75,35.78,61500.0,36.2,36.25,35.75,35.78,61500.0
2012-12-03 11:00:00,35.76,35.81,35.5,35.66,76400.0,35.76,35.81,35.5,35.66,76400.0
2012-12-03 11:30:00,35.7,35.72,35.3,35.54,18900.0,35.7,35.72,35.3,35.54,18900.0
2012-12-03 12:00:00,35.51,35.55,35.37,35.39,9800.0,35.51,35.55,35.37,35.39,9800.0
2012-12-03 12:30:00,35.4,35.4,35.08,35.18,25200.0,35.4,35.4,35.08,35.18,25200.0
2012-12-03 13:00:00,35.17,35.2,34.9,35.03,31300.0,35.17,35.2,34.9,35.03,31300.0
2012-12-03 13:30:00,35.03,35.12,34.81,35.05,17000.0,35.03,35.12,34.81,35.05,17000.0
2012-12-03 14:00:00,35.05,35.33,35.02,35.07,16900.0,35.05,35.33,35.02,35.07,16900.0
2012-12-03 14:30:00,35.06,35.32,35.01,35.25,12700.0,35.06,35.32,35.01,35.25,12700.0
2012-12-03 15:00:00,35.17,35.32,34.9,35.01,23900.0,35.17,35.32,34.9,35.01,23900.0
2012-12-03 15:30:00,35.0,35.19,34.98,35.1,22300.0,35.0,35.19,34.98,35.1,22300.0
2012-12-04 09:30:00,34.34,35.03,34.33,34.92,39500.0,34.34,35.03,34.33,34.92,39500.0
2012-12-04 10:00:00,34.92,34.99,34.89,34.9,16700.0,34.92,34.99,34.89,34.9,16700.0
2012-12-04 10:30:00,34.9,34.95,34.78,34.91,8900.0,34.9,34.95,34.78,34.91,8900.0
2012-12-04 11:00:00,34.93,34.95,34.82,34.89,7400.0,34.93,34.95,34.82,34.89,7400.0
2012-12-04 11:30:00,34.9,34.97,34.89,34.95,8600.0,34.9,34.97,34.89,34.95,8600.0
2012-12-04 12:00:00,34.95,34.95,34.85,34.88,19400.0,34.95,34.95,34.85,34.88,19400.0
2012-12-04 12:30:00,34.89,34.95,34.82,34.91,18100.0,34.89,34.95,34.82,34.91,18100.0
2012-12-04 13:00:00,34.9,34.95,34.74,34.94,17900.0,34.9,34.95,34.74,34.94,17900.0
2012-12-04 13:30:00,34.94,35.03,34.87,34.96,18100.0,34.94,35.03,34.87,34.96,18100.0
2012-12-04 14:00:00,34.96,35.01,34.95,34.99,9800.0,34.96,35.01,34.95,34.99,9800.0
2012-12-04 14:30:00,34.95,35.02,34.95,35.02,14500.0,34.95,35.02,34.95,35.02,14500.0
2012-12-04 15:00:00,35.0,35.02,34.95,35.0,18400.0,35.0,35.02,34.95,35.0,18400.0
2012-12-04 15:30:00,35.0,35.09,34.94,35.05,21600.0,35.0,35.09,34.94,35.05,21600.0
2012-12-05 09:30:00,34.99,35.07,33.84,34.32,48400.0,34.99,35.07,33.84,34.32,48400.0
2012-12-05 10:00:00,34.29,34.29,33.64,34.16,35200.0,34.29,34.29,33.64,34.16,35200.0
2012-12-05 10:30:00,34.16,34.43,33.9,33.95,23400.0,34.16,34.43,33.9,33.95,23400.0
2012-12-05 11:00:00,33.98,34.09,33.91,33.95,11600.0,33.98,34.09,33.91,33.95,11600.0
2012-12-05 11:30:00,33.93,34.11,33.93,34.02,16100.0,33.93,34.11,33.93,34.02,16100.0
2012-12-05 12:00:00,34.05,34.33,33.99,34.11,15700.0,34.05,34.33,33.99,34.11,15700.0
2012-12-05 12:30:00,34.15,34.18,34.1,34.15,3200.0,34.15,34.18,34.1,34.15,3200.0
2012-12-05 13:00:00,34.15,34.31,34.12,34.27,8600.0,34.15,34.31,34.12,34.27,8600.0
2012-12-05 13:30:00,34.27,34.53,34.22,34.53,9100.0,34.27,34.53,34.22,34.53,9100.0
2012-12-05 14:00:00,34.49,34.59,34.49,34.5,12300.0,34.49,34.59,34.49,34.5,12300.0
2012-12-05 14:30:00,34.5,34.51,34.34,34.34,11900.0,34.5,34.51,34.34,34.34,11900.0
2012-12-05 15:00:00,34.35,34.45,34.34,34.37,12300.0,34.35,34.45,34.34,34.37,12300.0
2012-12-05 15:30:00,34.34,34.48,34.21,34.47,28100.0,34.34,34.48,34.21,34.47,28100.0
2012-12-06 09:30:00,34.47,34.74,33.8,34.1,16700.0,34.47,34.74,33.8,34.1,16700.0
2012-12-06 10:00:00,34.1,34.25,34.1,34.2,10500.0,34.1,34.25,34.1,34.2,10500.0
2012-12-06 10:30:00,34.17,34.63,34.16,34.63,5700.0,34.17,34.63,34.16,34.63,5700.0
2012-12-06 11:00:00,34.71,34.91,34.48,34.67,12000.0,34.71,34.91,34.48,34.67,12000.0
2012-12-06 11:30:00,34.75,34.95,34.6,34.84,6000.0,34.75,34.95,34.6,34.84,6000.0
2012-12-06 12:00:00,34.9,34.99,34.58,34.81,20100.0,34.9,34.99,34.58,34.81,20100.0
2012-12-06 12:30:00,34.7,34.79,34.58,34.67,6800.0,34.7,34.79,34.58,34.67,6800.0
2012-12-06 13:00:00,34.69,34.84,34.68,34.83,15900.0,34.69,34.84,34.68,34.83,15900.0
2012-12-06 13:30:00,34.83,34.95,34.78,34.92,8100.0,34.83,34.95,34.78,34.92,8100.0
2012-12-06 14:00:00,34.91,34.91,34.71,34.74,5500.0,34.91,34.91,34.71,34.74,5500.0
2012-12-06 14:30:00,34.79,34.81,34.65,34.76,5200.0,34.79,34.81,34.65,34.76,5200.0
2012-12-06 15:00:00,34.64,34.84,34.64,34.69,14500.0,34.64,34.84,34.64,34.69,14500.0
2012-12-06 15:30:00,34.75,34.83,34.48,34.65,25700.0,34.75,34.83,34.48,34.65,25700.0
2012-12-07 09:30:00,34.82,34.96,34.39,34.59,14100.0,34.82,34.96,34.39,34.59,14100.0
2012-12-07 10:00:00,34.7,34.84,34.47,34.5,18600.0,34.7,34.84,34.47,34.5,18600.0
2012-12-07 10:30:00,34.51,34.7,34.41,34.44,24000.0,34.51,34.7,34.41,34.44,24000.0
2012-12-07 11:00:00,34.46,34.59,34.26,34.26,8300.0,34.46,34.59,34.26,34.26,8300.0
2012-12-07 11:30:00,34.26,34.32,34.0,34.16,26900.0,34.26,34.32,34.0,34.16,26900.0
2012-12-07 12:00:00,34.15,34.26,34.04,34.09,10900.0,34.15,34.26,34.04,34.09,10900.0
2012-12-07 12:30:00,34.09,34.38,34.03,34.32,22400.0,34.09,34.38,34.03,34.32,22400.0
2012-12-07 13:00:00,34.29,34.32,34.02,34.26,15500.0,34.29,34.32,34.02,34.26,15500.0
2012-12-07 13:30:00,34.26,34.31,34.1,34.12,9000.0,34.26,34.31,34.1,34.12,9000.0
2012-12-07 14:00:00,34.1,34.3,34.04,34.27,17000.0,34.1,34.3,34.04,34.27,17000.0
2012-12-07 14:30:00,34.29,34.43,34.2,34.43,25800.0,34.29,34.43,34.2,34.43,25800.0
2012-12-07 15:00:00,34.44,34.76,34.4,34.46,23500.0,34.44,34.76,34.4,34.46,23500.0
2012-12-07 15:30:00,34.47,34.65,34.29,34.4,23500.0,34.47,34.65,34.29,34.4,23500.0
2012-12-10 09:30:00,34.47,35.0,34.45,34.45,4300.0,34.47,35.0,34.45,34.45,4300.0
2012-12-10 10:00:00,34.33,34.53,34.24,34.24,8800.0,34.33,34.53,34.24,34.24,8800.0
2012-12-10 10:30:00,34.27,34.31,34.19,34.25,4200.0,34.27,34.31,34.19,34.25,4200.0
2012-12-10 11:00:00,34.23,34.3,34.03,34.09,41900.0,34.23,34.3,34.03,34.09,41900.0
2012-12-10 11:30:00,34.09,34.18,33.98,34.1,9900.0,34.09,34.18,33.98,34.1,9900.0
2012-12-10 12:00:00,34.09,34.13,34.0,34.09,5400.0,34.09,34.13,34.0,34.09,5400.0
2012-12-10 12:30:00,34.01,34.08,33.4,33.91,26700.0,34.01,34.08,33.4,33.91,26700.0
2012-12-10 13:00:00,33.94,34.01,33.88,34.0,3600.0,33.94,34.01,33.88,34.0,3600.0
2012-12-10 13:30:00,33.95,33.99,33.9,33.96,4100.0,33.95,33.99,33.9,33.96,4100.0
2012-12-10 14:00:00,33.93,33.98,33.86,33.98,7300.0,33.93,33.98,33.86,33.98,7300.0
2012-12-10 14:30:00,33.96,34.05,33.89,33.99,4800.0,33.96,34.05,33.89,33.99,4800.0
2012-12-10 15:00:00,34.05,34.18,34.01,34.15,7600.0,34.05,34.18,34.01,34.15,7600.0
2012-12-10 15:30:00,34.18,34.38,34.15,34.37,21100.0,34.18,34.38,34.15,34.37,21100.0
2012-12-11 09:30:00,34.45,35.0,34.44,34.77,18200.0,34.45,35.0,34.44,34.77,18200.0
2012-12-11 10:00:00,34.69,35.01,34.67,34.84,6900.0,34.69,35.01,34.67,34.84,6900.0
2012-12-11 10:30:00,34.87,34.89,34.33,34.39,15200.0,34.87,34.89,34.33,34.39,15200.0
2012-12-11 11:00:00,34.34,34.45,33.93,34.43,21600.0,34.34,34.45,33.93,34.43,21600.0
2012-12-11 11:30:00,34.53,34.87,34.53,34.86,7500.0,34.53,34.87,34.53,34.86,7500.0
2012-12-11 12:00:00,34.85,34.95,34.66,34.9,11900.0,34.85,34.95,34.66,34.9,11900.0
2012-12-11 12:30:00,34.9,35.31,34.73,35.18,28100.0,34.9,35.31,34.73,35.18,28100.0
2012-12-11 13:00:00,35.23,35.29,34.73,34.79,12400.0,35.23,35.29,34.73,34.79,12400.0
2012-12-11 13:30:00,34.87,34.98,34.8,34.94,7200.0,34.87,34.98,34.8,34.94,7200.0
2012-12-11 14:00:00,34.94,35.0,34.92,34.94,4300.0,34.94,35.0,34.92,34.94,4300.0
2012-12-11 14:30:00,34.96,35.0,34.83,34.87,17000.0,34.96,35.0,34.83,34.87,17000.0
2012-12-11 15:00:00,34.99,35.0,34.79,34.91,11000.0,34.99,35.0,34.79,34.91,11000.0
2012-12-11 15:30:00,34.92,35.0,34.9,34.99,25700.0,34.92,35.0,34.9,34.99,25700.0
2012-12-12 09:30:00,34.79,34.79,34.28,34.54,9800.0,34.79,34.79,34.28,34.54,9800.0
2012-12-12 10:00:00,34.48,34.48,34.31,34.45,2700.0,34.48,34.48,34.31,34.45,2700.0
2012-12-12 10:30:00,34.45,34.45,34.31,34.36,4800.0,34.45,34.45,34.31,34.36,4800.0
2012-12-12 11:00:00,34.29,34.37,34.29,34.37,1300.0,34.29,34.37,34.29,34.37,1300.0
2012-12-12 11:30:00,34.41,34.41,34.32,34.36,1000.0,34.41,34.41,34.32,34.36,1000.0
2012-12-12 12:00:00,34.36,34.41,34.34,34.38,2700.0,34.36,34.41,34.34,34.38,2700.0
2012-12-12 12:30:00,34.38,34.42,34.33,34.39,2600.0,34.38,34.42,34.33,34.39,2600.0
2012-12-12 13:00:00,34.4,34.41,34.36,34.4,1900.0,34.4,34.41,34.36,34.4,1900.0
2012-12-12 13:30:00,34.44,34.45,34.34,34.45,3800.0,34.44,34.45,34.34,34.45,3800.0
2012-12-12 14:00:00,34.39,34.45,34.35,34.4,3800.0,34.39,34.45,34.35,34.4,3800.0
2012-12-12 14:30:00,34.35,34.37,34.34,34.34,1900.0,34.35,34.37,34.34,34.34,1900.0
2012-12-12 15:00:00,34.34,34.36,34.24,34.24,10000.0,34.34,34.36,34.24,34.24,10000.0
2012-12-12 15:30:00,34.25,34.28,34.06,34.09,14100.0,34.25,34.28,34.06,34.09,14100.0
2012-12-13 09:30:00,34.01,34.38,34.01,34.08,10500.0,34.01,34.38,34.01,34.08,10500.0
2012-12-13 10:00:00,34.08,34.12,33.68,34.11,16700.0,34.08,34.12,33.68,34.11,16700.0
2012-12-13 10:30:00,34.17,34.17,33.8,33.87,6000.0,34.17,34.17,33.8,33.87,6000.0
2012-12-13 11:00:00,33.88,33.99,33.8,33.8,3900.0,33.88,33.99,33.8,33.8,3900.0
2012-12-13 11:30:00,33.83,33.87,33.63,33.83,10200.0,33.83,33.87,33.63,33.83,10200.0
2012-12-13 12:00:00,33.88,33.97,33.77,33.88,8100.0,33.88,33.97,33.77,33.88,8100.0
2012-12-13 12:30:00,33.88,33.97,33.77,33.97,3500.0,33.88,33.97,33.77,33.97,3500.0
2012-12-13 13:00:00,33.88,34.04,33.86,34.04,1400.0,33.88,34.04,33.86,34.04,1400.0
2012-12-13 13:30:00,33.95,34.07,33.95,33.99,3800.0,33.95,34.07,33.95,33.99,3800.0
2012-12-13 14:00:00,34.02,34.02,33.85,33.98,1100.0,34.02,34.02,33.85,33.98,1100.0
2012-12-13 14:30:00,33.95,34.0,33.78,33.98,3900.0,33.95,34.0,33.78,33.98,3900.0
2012-12-13 15:00:00,33.91,34.04,33.9,34.03,1700.0,33.91,34.04,33.9,34.03,1700.0
2012-12-13 15:30:00,34.06,34.36,33.98,34.27,20500.0,34.06,34.36,33.98,34.27,20500.0
2012-12-14 09:30:00,34.4,34.71,34.35,34.55,6800.0,34.4,34.71,34.35,34.55,6800.0
2012-12-14 10:00:00,34.57,35.0,34.55,34.86,28500.0,34.57,35.0,34.55,34.86,28500.0
2012-12-14 10:30:00,35.0,35.0,34.9,34.9,2300.0,35.0,35.0,34.9,34.9,2300.0
2012-12-14 11:00:00,34.92,35.0,34.53,34.74,10500.0,34.92,35.0,34.53,34.74,10500.0
2012-12-14 11:30:00,34.75,34.9,34.71,34.9,4000.0,34.75,34.9,34.71,34.9,4000.0
2012-12-14 12:00:00,34.92,35.0,34.84,34.85,6000.0,34.92,35.0,34.84,34.85,6000.0
2012-12-14 12:30:00,34.88,34.96,34.88,34.96,1200.0,34.88,34.96,34.88,34.96,1200.0
2012-12-14 13:00:00,35.0,35.0,34.78,34.85,3200.0,35.0,35.0,34.78,34.85,3200.0
2012-12-14 13:30:00,34.94,34.99,34.83,34.99,2100.0,34.94,34.99,34.83,34.99,2100.0
2012-12-14 14:00:00,34.99,35.0,34.82,34.82,4600.0,34.99,35.0,34.82,34.82,4600.0
2012-12-14 14:30:00,34.7,34.78,34.68,34.74,2700.0,34.7,34.78,34.68,34.74,2700.0
2012-12-14 15:00:00,34.68,34.73,34.34,34.37,8400.0,34.68,34.73,34.34,34.37,8400.0
2012-12-14 15:30:00,34.35,34.65,34.35,34.55,8600.0,34.35,34.65,34.35,34.55,8600.0
2012-12-17 09:30:00,34.47,34.49,34.24,34.36,2100.0,34.47,34.49,34.24,34.36,2100.0
2012-12-17 10:00:00,34.36,34.44,34.1,34.16,22800.0,34.36,34.44,34.1,34.16,22800.0
2012-12-17 10:30:00,34.16,34.48,34.16,34.37,2800.0,34.16,34.48,34.16,34.37,2800.0
2012-12-17 11:00:00,34.35,34.58,34.26,34.54,2600.0,34.35,34.58,34.26,34.54,2600.0
2012-12-17 11:30:00,34.46,34.64,34.46,34.6,3200.0,34.46,34.64,34.46,34.6,3200.0
2012-12-17 12:00:00,34.56,34.57,34.34,34.54,3200.0,34.56,34.57,34.34,34.54,3200.0
2012-12-17 12:30:00,34.58,34.58,34.54,34.54,1500.0,34.58,34.58,34.54,34.54,1500.0
2012-12-17 13:00:00,34.53,34.64,34.53,34.64,6400.0,34.53,34.64,34.53,34.64,6400.0
2012-12-17 13:30:00,34.67,34.67,34.61,34.64,1500.0,34.67,34.67,34.61,34.64,1500.0
2012-12-17 14:00:00,34.62,34.75,34.61,34.61,2900.0,34.62,34.75,34.61,34.61,2900.0
2012-12-17 14:30:00,34.63,34.83,34.63,34.83,3800.0,34.63,34.83,34.63,34.83,3800.0
2012-12-17 15:00:00,34.83,34.9,34.56,34.56,2400.0,34.83,34.9,34.56,34.56,2400.0
2012-12-17 15:30:00,34.59,34.89,34.48,34.82,16000.0,34.59,34.89,34.48,34.82,16000.0
2012-12-18 09:30:00,34.77,35.1,34.62,34.75,16200.0,34.77,35.1,34.62,34.75,16200.0
2012-12-18 10:00:00,34.75,34.75,34.48,34.55,12000.0,34.75,34.75,34.48,34.55,12000.0
2012-12-18 10:30:00,34.55,34.7,34.54,34.64,5500.0,34.55,34.7,34.54,34.64,5500.0
2012-12-18 11:00:00,34.57,34.74,34.5,34.6,6000.0,34.57,34.74,34.5,34.6,6000.0
2012-12-18 11:30:00,34.7,34.7,34.58,34.58,4100.0,34.7,34.7,34.58,34.58,4100.0
2012-12-18 12:00:00,34.6,34.75,34.58,34.66,11200.0,34.6,34.75,34.58,34.66,11200.0
2012-12-18 12:30:00,34.73,34.86,34.68,34.73,8600.0,34.73,34.86,34.68,34.73,8600.0
2012-12-18 13:00:00,34.7,34.81,34.68,34.73,7200.0,34.7,34.81,34.68,34.73,7200.0
2012-12-18 13:30:00,34.76,34.79,34.66,34.73,9100.0,34.76,34.79,34.66,34.73,9100.0
2012-12-18 14:00:00,34.71,34.77,34.65,34.7,6100.0,34.71,34.77,34.65,34.7,6100.0
2012-12-18 14:30:00,34.64,34.78,34.61,34.76,14800.0,34.64,34.78,34.61,34.76,14800.0
2012-12-18 15:00:00,34.75,34.84,34.63,34.76,27700.0,34.75,34.84,34.63,34.76,27700.0
2012-12-18 15:30:00,34.78,34.78,34.52,34.55,34100.0,34.78,34.78,34.52,34.55,34100.0
2012-12-19 09:30:00,34.55,34.64,34.08,34.43,7300.0,34.55,34.64,34.08,34.43,7300.0
2012-12-19 10:00:00,34.44,34.44,34.13,34.13,5900.0,34.44,34.44,34.13,34.13,5900.0
2012-12-19 10:30:00,34.11,34.15,33.93,34.08,29100.0,34.11,34.15,33.93,34.08,29100.0
2012-12-19 11:00:00,34.09,34.3,34.09,34.24,5900.0,34.09,34.3,34.09,34.24,5900.0
2012-12-19 11:30:00,34.19,34.29,34.19,34.28,3400.0,34.19,34.29,34.19,34.28,3400.0
2012-12-19 12:00:00,34.25,34.28,34.21,34.26,1700.0,34.25,34.28,34.21,34.26,1700.0
2012-12-19 12:30:00,34.26,34.26,33.96,34.03,16700.0,34.26,34.26,33.96,34.03,16700.0
2012-12-19 13:00:00,34.11,34.13,34.04,34.13,5100.0,34.11,34.13,34.04,34.13,5100.0
2012-12-19 13:30:00,34.05,34.09,33.9,34.01,3900.0,34.05,34.09,33.9,34.01,3900.0
2012-12-19 14:00:00,34.01,34.01,33.9,33.96,6600.0,34.01,34.01,33.9,33.96,6600.0
2012-12-19 14:30:00,33.91,33.98,33.91,33.92,2400.0,33.91,33.98,33.91,33.92,2400.0
2012-12-19 15:00:00,33.92,34.02,33.71,33.84,13800.0,33.92,34.02,33.71,33.84,13800.0
2012-12-19 15:30:00,33.74,34.05,33.05,33.07,42900.0,33.74,34.05,33.05,33.07,42900.0
2012-12-20 09:30:00,33.22,33.75,33.22,33.58,21400.0,33.22,33.75,33.22,33.58,21400.0
2012-12-20 10:00:00,33.58,33.89,33.53,33.74,18200.0,33.58,33.89,33.53,33.74,18200.0
2012-12-20 10:30:00,33.64,33.83,33.63,33.8,7600.0,33.64,33.83,33.63,33.8,7600.0
2012-12-20 11:00:00,33.82,33.84,33.66,33.77,12600.0,33.82,33.84,33.66,33.77,12600.0
2012-12-20 11:30:00,33.77,33.81,33.7,33.81,5100.0,33.77,33.81,33.7,33.81,5100.0
2012-12-20 12:00:00,33.82,33.9,33.73,33.74,12200.0,33.82,33.9,33.73,33.74,12200.0
2012-12-20 12:30:00,33.71,33.77,33.57,33.75,12100.0,33.71,33.77,33.57,33.75,12100.0
2012-12-20 13:00:00,33.75,33.75,33.6,33.73,5200.0,33.75,33.75,33.6,33.73,5200.0
2012-12-20 13:30:00,33.79,33.89,33.54,33.6,11900.0,33.79,33.89,33.54,33.6,11900.0
2012-12-20 14:00:00,33.61,33.79,33.55,33.69,7600.0,33.61,33.79,33.55,33.69,7600.0
2012-12-20 14:30:00,33.73,33.73,33.58,33.66,9200.0,33.73,33.73,33.58,33.66,9200.0
2012-12-20 15:00:00,33.68,33.73,33.6,33.7,7900.0,33.68,33.73,33.6,33.7,7900.0
2012-12-20 15:30:00,33.56,33.82,33.53,33.68,18300.0,33.56,33.82,33.53,33.68,18300.0
2012-12-21 09:30:00,33.39,33.59,32.53,32.7,48900.0,33.39,33.59,32.53,32.7,48900.0
2012-12-21 10:00:00,32.61,33.41,32.56,33.25,9200.0,32.61,33.41,32.56,33.25,9200.0
2012-12-21 10:30:00,33.24,33.33,33.05,33.22,8200.0,33.24,33.33,33.05,33.22,8200.0
2012-12-21 11:00:00,33.18,33.22,33.1,33.11,4600.0,33.18,33.22,33.1,33.11,4600.0
2012-12-21 11:30:00,33.1,33.1,32.79,32.95,2800.0,33.1,33.1,32.79,32.95,2800.0
2012-12-21 12:00:00,32.93,33.04,32.85,33.0,7900.0,32.93,33.04,32.85,33.0,7900.0
2012-12-21 12:30:00,33.0,33.27,32.94,33.17,10400.0,33.0,33.27,32.94,33.17,10400.0
2012-12-21 13:00:00,33.15,33.16,33.07,33.14,1700.0,33.15,33.16,33.07,33.14,1700.0
2012-12-21 13:30:00,33.16,33.24,32.82,32.99,13200.0,33.16,33.24,32.82,32.99,13200.0
2012-12-21 14:00:00,32.96,33.01,32.68,32.81,12800.0,32.96,33.01,32.68,32.81,12800.0
2012-12-21 14:30:00,32.76,32.79,32.53,32.65,11000.0,32.76,32.79,32.53,32.65,11000.0
2012-12-21 15:00:00,32.72,33.58,32.69,33.38,28700.0,32.72,33.58,32.69,33.38,28700.0
2012-12-21 15:30:00,33.39,33.41,33.16,33.27,42600.0,33.39,33.41,33.16,33.27,42600.0
2012-12-24 09:30:00,33.3,33.31,33.13,33.16,4800.0,33.3,33.31,33.13,33.16,4800.0
2012-12-24 10:00:00,33.16,33.16,32.79,32.94,11600.0,33.16,33.16,32.79,32.94,11600.0
2012-12-24 10:30:00,32.98,33.07,32.96,33.01,1800.0,32.98,33.07,32.96,33.01,1800.0
2012-12-24 11:00:00,33.01,33.07,32.91,32.98,5200.0,33.01,33.07,32.91,32.98,5200.0
2012-12-24 11:30:00,32.91,32.93,32.81,32.82,3300.0,32.91,32.93,32.81,32.82,3300.0
2012-12-24 12:00:00,32.82,32.99,32.81,32.91,5600.0,32.82,32.99,32.81,32.91,5600.0
2012-12-24 12:30:00,32.97,32.98,32.68,32.71,9200.0,32.97,32.98,32.68,32.71,9200.0
2012-12-26 09:30:00,32.92,33.25,32.65,32.92,6300.0,32.92,33.25,32.65,32.92,6300.0
2012-12-26 10:00:00,32.92,33.0,32.79,32.84,6100.0,32.92,33.0,32.79,32.84,6100.0
2012-12-26 10:30:00,32.83,32.85,32.36,32.4,8400.0,32.83,32.85,32.36,32.4,8400.0
2012-12-26 11:00:00,32.33,32.43,32.14,32.14,6000.0,32.33,32.43,32.14,32.14,6000.0
2012-12-26 11:30:00,32.09,32.26,32.01,32.06,6700.0,32.09,32.26,32.01,32.06,6700.0
2012-12-26 12:00:00,32.11,32.46,32.0,32.2,9600.0,32.11,32.46,32.0,32.2,9600.0
2012-12-26 12:30:00,32.27,32.56,32.18,32.56,7900.0,32.27,32.56,32.18,32.56,7900.0
2012-12-26 13:00:00,32.56,32.65,32.45,32.63,5900.0,32.56,32.65,32.45,32.63,5900.0
2012-12-26 13:30:00,32.67,32.85,32.65,32.69,6900.0,32.67,32.85,32.65,32.69,6900.0
2012-12-26 14:00:00,32.69,32.73,32.48,32.73,4600.0,32.69,32.73,32.48,32.73,4600.0
2012-12-26 14:30:00,32.79,32.95,32.62,32.95,9300.0,32.79,32.95,32.62,32.95,9300.0
2012-12-26 15:00:00,32.96,32.96,32.64,32.65,5300.0,32.96,32.96,32.64,32.65,5300.0
2012-12-26 15:30:00,32.66,32.84,32.26,32.41,17800.0,32.66,32.84,32.26,32.41,17800.0
2012-12-27 09:30:00,32.46,32.75,32.33,32.6,3600.0,32.46,32.75,32.33,32.6,3600.0
2012-12-27 10:00:00,32.47,32.58,32.25,32.3,3800.0,32.47,32.58,32.25,32.3,3800.0
2012-12-27 10:30:00,32.23,32.51,32.04,32.47,15800.0,32.23,32.51,32.04,32.47,15800.0
2012-12-27 11:00:00,32.43,32.5,32.23,32.5,5300.0,32.43,32.5,32.23,32.5,5300.0
2012-12-27 11:30:00,32.48,32.64,32.27,32.27,6400.0,32.48,32.64,32.27,32.27,6400.0
2012-12-27 12:00:00,32.18,32.4,32.18,32.39,8000.0,32.18,32.4,32.18,32.39,8000.0
2012-12-27 12:30:00,32.45,32.46,32.12,32.25,6700.0,32.45,32.46,32.12,32.25,6700.0
2012-12-27 13:00:00,32.16,32.75,32.16,32.7,18600.0,32.16,32.75,32.16,32.7,18600.0
2012-12-27 13:30:00,32.69,32.75,32.55,32.57,11400.0,32.69,32.75,32.55,32.57,11400.0
2012-12-27 14:00:00,32.59,32.61,32.46,32.53,7100.0,32.59,32.61,32.46,32.53,7100.0
2012-12-27 14:30:00,32.51,32.75,32.42,32.66,12000.0,32.51,32.75,32.42,32.66,12000.0
2012-12-27 15:00:00,32.66,32.72,32.54,32.62,4200.0,32.66,32.72,32.54,32.62,4200.0
2012-12-27 15:30:00,32.6,32.8,32.46,32.59,11000.0,32.6,32.8,32.46,32.59,11000.0
2012-12-28 09:30:00,32.46,32.82,32.01,32.72,7400.0,32.46,32.82,32.01,32.72,7400.0
2012-12-28 10:00:00,32.72,32.85,32.3,32.3,2900.0,32.72,32.85,32.3,32.3,2900.0
2012-12-28 10:30:00,32.61,32.76,32.36,32.48,9300.0,32.61,32.76,32.36,32.48,9300.0
2012-12-28 11:00:00,32.36,32.5,32.36,32.36,1200.0,32.36,32.5,32.36,32.36,1200.0
2012-12-28 11:30:00,32.37,32.51,32.31,32.45,16600.0,32.37,32.51,32.31,32.45,16600.0
2012-12-28 12:00:00,32.45,32.51,32.31,32.34,4900.0,32.45,32.51,32.31,32.34,4900.0
2012-12-28 12:30:00,32.17,32.46,32.17,32.41,1200.0,32.17,32.46,32.17,32.41,1200.0
2012-12-28 13:00:00,32.41,32.47,32.41,32.47,3300.0,32.41,32.47,32.41,32.47,3300.0
2012-12-28 13:30:00,32.3,32.3,32.19,32.19,3600.0,32.3,32.3,32.19,32.19,3600.0
2012-12-28 14:00:00,32.29,32.29,31.9,31.9,17900.0,32.29,32.29,31.9,31.9,17900.0
2012-12-28 14:30:00,32.01,32.1,31.86,32.02,3300.0,32.01,32.1,31.86,32.02,3300.0
2012-12-28 15:00:00,32.01,32.26,32.0,32.24,5500.0,32.01,32.26,32.0,32.24,5500.0
2012-12-28 15:30:00,32.25,32.26,31.99,31.99,13100.0,32.25,32.26,31.99,31.99,13100.0
2012-12-31 09:30:00,31.82,32.48,31.78,32.08,8700.0,31.82,32.48,31.78,32.08,8700.0
2012-12-31 10:00:00,32.25,32.32,32.13,32.24,3000.0,32.25,32.32,32.13,32.24,3000.0
2012-12-31 10:30:00,32.23,32.23,31.93,31.93,1000.0,32.23,32.23,31.93,31.93,1000.0
2012-12-31 11:00:00,32.06,32.11,31.78,31.79,4800.0,32.06,32.11,31.78,31.79,4800.0
2012-12-31 11:30:00,31.78,31.88,31.67,31.78,6500.0,31.78,31.88,31.67,31.78,6500.0
2012-12-31 12:00:00,31.78,31.83,31.7,31.82,3200.0,31.78,31.83,31.7,31.82,3200.0
2012-12-31 12:30:00,31.82,31.92,31.74,31.8,9000.0,31.82,31.92,31.74,31.8,9000.0
2012-12-31 13:00:00,31.82,32.05,31.82,32.02,11800.0,31.82,32.05,31.82,32.02,11800.0
2012-12-31 13:30:00,32.02,32.05,31.85,31.9,12800.0,32.02,32.05,31.85,31.9,12800.0
2012-12-31 14:00:00,31.9,32.27,31.86,32.27,19500.0,31.9,32.27,31.86,32.27,19500.0
2012-12-31 14:30:00,32.23,32.36,32.08,32.23,19900.0,32.23,32.36,32.08,32.23,19900.0
2012-12-31 15:00:00,32.3,32.35,32.01,32.08,12500.0,32.3,32.35,32.01,32.08,12500.0
2012-12-31 15:30:00,32.01,32.18,31.82,32.03,77600.0,32.01,32.18,31.82,32.03,77600.0
2013-01-02 09:30:00,32.9,33.66,32.5,33.57,50300.0,32.9,33.66,32.5,33.57,50300.0
2013-01-02 10:00:00,33.5,34.22,33.41,33.66,20600.0,33.5,34.22,33.41,33.66,20600.0
2013-01-02 10:30:00,33.52,33.52,33.15,33.32,15600.0,33.52,33.52,33.15,33.32,15600.0
2013-01-02 11:00:00,33.34,33.41,33.12,33.29,13600.0,33.34,33.41,33.12,33.29,13600.0
2013-01-02 11:30:00,33.22,33.22,32.99,33.07,14900.0,33.22,33.22,32.99,33.07,14900.0
2013-01-02 12:00:00,33.04,33.18,33.0,33.06,11500.0,33.04,33.18,33.0,33.06,11500.0
2013-01-02 12:30:00,33.06,33.97,33.06,33.82,30500.0,33.06,33.97,33.06,33.82,30500.0
2013-01-02 13:00:00,33.82,33.89,33.4,33.46,26400.0,33.82,33.89,33.4,33.46,26400.0
2013-01-02 13:30:00,33.44,33.47,33.32,33.42,10300.0,33.44,33.47,33.32,33.42,10300.0
2013-01-02 14:00:00,33.44,33.44,33.19,33.28,11900.0,33.44,33.44,33.19,33.28,11900.0
2013-01-02 14:30:00,33.28,33.28,33.06,33.15,16000.0,33.28,33.28,33.06,33.15,16000.0
2013-01-02 15:00:00,33.16,33.74,33.16,33.57,22400.0,33.16,33.74,33.16,33.57,22400.0
2013-01-02 15:30:00,33.57,33.93,33.45,33.93,51600.0,33.57,33.93,33.45,33.93,51600.0
2013-01-03 09:30:00,33.61,33.82,33.45,33.58,8400.0,33.61,33.82,33.45,33.58,8400.0
2013-01-03 10:00:00,33.56,33.67,33.51,33.55,7200.0,33.56,33.67,33.51,33.55,7200.0
2013-01-03 10:30:00,33.6,33.64,33.36,33.36,8400.0,33.6,33.64,33.36,33.36,8400.0
2013-01-03 11:00:00,33.45,33.65,33.36,33.58,11200.0,33.45,33.65,33.36,33.58,11200.0
2013-01-03 11:30:00,33.56,33.62,33.5,33.53,5300.0,33.56,33.62,33.5,33.53,5300.0
2013-01-03 12:00:00,33.52,33.55,33.39,33.44,6900.0,33.52,33.55,33.39,33.44,6900.0
2013-01-03 12:30:00,33.4,33.4,33.1,33.1,6500.0,33.4,33.4,33.1,33.1,6500.0
2013-01-03 13:00:00,33.13,33.18,33.0,33.01,9100.0,33.13,33.18,33.0,33.01,9100.0
2013-01-03 13:30:00,33.01,33.71,33.01,33.23,7800.0,33.01,33.71,33.01,33.23,7800.0
2013-01-03 14:00:00,33.23,33.28,33.01,33.05,11400.0,33.23,33.28,33.01,33.05,11400.0
2013-01-03 14:30:00,33.07,33.08,32.98,33.01,15500.0,33.07,33.08,32.98,33.01,15500.0
2013-01-03 15:00:00,33.02,33.05,32.96,33.0,13200.0,33.02,33.05,32.96,33.0,13200.0
2013-01-03 15:30:00,33.0,33.19,32.9,33.19,33500.0,33.0,33.19,32.9,33.19,33500.0
2013-01-04 09:30:00,33.37,33.44,33.14,33.42,4200.0,33.37,33.44,33.14,33.42,4200.0
2013-01-04 10:00:00,33.39,33.42,33.21,33.29,2400.0,33.39,33.42,33.21,33.29,2400.0
2013-01-04 10:30:00,33.3,33.31,32.98,32.98,5700.0,33.3,33.31,32.98,32.98,5700.0
2013-01-04 11:00:00,33.05,33.11,32.99,33.08,4300.0,33.05,33.11,32.99,33.08,4300.0
2013-01-04 11:30:00,33.1,33.3,33.04,33.09,33600.0,33.1,33.3,33.04,33.09,33600.0
2013-01-04 12:00:00,33.02,33.02,32.84,32.84,2400.0,33.02,33.02,32.84,32.84,2400.0
2013-01-04 12:30:00,32.92,33.05,32.91,33.01,6700.0,32.92,33.05,32.91,33.01,6700.0
2013-01-04 13:00:00,32.99,33.06,32.97,33.06,2300.0,32.99,33.06,32.97,33.06,2300.0
2013-01-04 13:30:00,33.06,33.12,33.01,33.07,3000.0,33.06,33.12,33.01,33.07,3000.0
2013-01-04 14:00:00,33.07,33.11,33.01,33.08,1800.0,33.07,33.11,33.01,33.08,1800.0
2013-01-04 14:30:00,33.07,33.12,33.03,33.12,5000.0,33.07,33.12,33.03,33.12,5000.0
2013-01-04 15:00:00,33.12,33.18,33.12,33.16,6700.0,33.12,33.18,33.12,33.16,6700.0
2013-01-04 15:30:00,33.23,33.3,32.98,33.06,30800.0,33.23,33.3,32.98,33.06,30800.0
2013-01-07 09:30:00,33.0,33.29,32.99,33.01,24300.0,33.0,33.29,32.99,33.01,24300.0
2013-01-07 10:00:00,33.01,33.07,33.0,33.03,2100.0,33.01,33.07,33.0,33.03,2100.0
2013-01-07 10:30:00,33.01,33.06,33.0,33.02,13700.0,33.01,33.06,33.0,33.02,13700.0
2013-01-07 11:00:00,33.01,33.02,32.84,32.84,10200.0,33.01,33.02,32.84,32.84,10200.0
2013-01-07 11:30:00,32.88,32.94,32.61,32.61,6800.0,32.88,32.94,32.61,32.61,6800.0
2013-01-07 12:00:00,32.6,32.72,32.56,32.6,4200.0,32.6,32.72,32.56,32.6,4200.0
2013-01-07 12:30:00,32.6,32.63,32.52,32.53,6400.0,32.6,32.63,32.52,32.53,6400.0
2013-01-07 13:00:00,32.53,32.55,32.44,32.5,8400.0,32.53,32.55,32.44,32.5,8400.0
2013-01-07 13:30:00,32.5,32.55,32.37,32.45,8200.0,32.5,32.55,32.37,32.45,8200.0
2013-01-07 14:00:00,32.39,32.51,32.36,32.5,8500.0,32.39,32.51,32.36,32.5,8500.0
2013-01-07 14:30:00,32.47,32.53,32.41,32.44,7900.0,32.47,32.53,32.41,32.44,7900.0
2013-01-07 15:00:00,32.45,32.63,32.44,32.55,17600.0,32.45,32.63,32.44,32.55,17600.0
2013-01-07 15:30:00,32.56,32.86,32.38,32.75,19200.0,32.56,32.86,32.38,32.75,19200.0
2013-01-08 09:30:00,32.79,33.15,32.47,32.52,11900.0,32.79,33.15,32.47,32.52,11900.0
2013-01-08 10:00:00,32.52,32.66,32.08,32.26,16600.0,32.52,32.66,32.08,32.26,16600.0
2013-01-08 10:30:00,32.17,32.75,31.85,31.91,50100.0,32.17,32.75,31.85,31.91,50100.0
2013-01-08 11:00:00,31.93,31.99,31.51,31.58,44600.0,31.93,31.99,31.51,31.58,44600.0
2013-01-08 11:30:00,31.57,32.15,31.53,31.99,35400.0,31.57,32.15,31.53,31.99,35400.0
2013-01-08 12:00:00,32.0,32.41,31.96,32.31,23700.0,32.0,32.41,31.96,32.31,23700.0
2013-01-08 12:30:00,32.33,32.37,32.26,32.35,9300.0,32.33,32.37,32.26,32.35,9300.0
2013-01-08 13:00:00,32.36,32.65,32.35,32.62,20900.0,32.36,32.65,32.35,32.62,20900.0
2013-01-08 13:30:00,32.62,32.71,32.59,32.71,14200.0,32.62,32.71,32.59,32.71,14200.0
2013-01-08 14:00:00,32.7,32.77,32.51,32.51,15300.0,32.7,32.77,32.51,32.51,15300.0
2013-01-08 14:30:00,32.54,32.58,32.5,32.53,8000.0,32.54,32.58,32.5,32.53,8000.0
2013-01-08 15:00:00,32.57,32.71,32.56,32.56,10700.0,32.57,32.71,32.56,32.56,10700.0
2013-01-08 15:30:00,32.58,33.11,32.56,32.84,87400.0,32.58,33.11,32.56,32.84,87400.0
2013-01-09 09:30:00,32.8,33.4,32.78,33.32,39900.0,32.8,33.4,32.78,33.32,39900.0
2013-01-09 10:00:00,33.43,33.99,33.43,33.71,12400.0,33.43,33.99,33.43,33.71,12400.0
2013-01-09 10:30:00,33.69,33.7,33.42,33.57,30200.0,33.69,33.7,33.42,33.57,30200.0
2013-01-09 11:00:00,33.55,33.62,33.23,33.61,22900.0,33.55,33.62,33.23,33.61,22900.0
2013-01-09 11:30:00,33.58,33.58,33.32,33.44,30100.0,33.58,33.58,33.32,33.44,30100.0
2013-01-09 12:00:00,33.47,33.67,33.44,33.52,22400.0,33.47,33.67,33.44,33.52,22400.0
2013-01-09 12:30:00,33.45,33.53,33.31,33.45,20300.0,33.45,33.53,33.31,33.45,20300.0
2013-01-09 13:00:00,33.48,33.48,33.36,33.41,3200.0,33.48,33.48,33.36,33.41,3200.0
2013-01-09 13:30:00,33.45,33.46,33.35,33.43,4700.0,33.45,33.46,33.35,33.43,4700.0
2013-01-09 14:00:00,33.39,33.42,33.38,33.39,2500.0,33.39,33.42,33.38,33.39,2500.0
2013-01-09 14:30:00,33.37,33.46,33.25,33.31,45300.0,33.37,33.46,33.25,33.31,45300.0
2013-01-09 15:00:00,33.31,33.33,33.04,33.05,30300.0,33.31,33.33,33.04,33.05,30300.0
2013-01-09 15:30:00,33.04,33.22,33.0,33.11,43800.0,33.04,33.22,33.0,33.11,43800.0
2013-01-10 09:30:00,33.25,33.33,32.96,33.11,13600.0,33.25,33.33,32.96,33.11,13600.0
2013-01-10 10:00:00,33.1,33.16,32.78,33.06,10500.0,33.1,33.16,32.78,33.06,10500.0
2013-01-10 10:30:00,33.04,33.06,31.81,32.28,72800.0,33.04,33.06,31.81,32.28,72800.0
2013-01-10 11:00:00,32.23,32.55,32.23,32.5,13200.0,32.23,32.55,32.23,32.5,13200.0
2013-01-10 11:30:00,32.51,32.53,32.26,32.27,14000.0,32.51,32.53,32.26,32.27,14000.0
2013-01-10 12:00:00,32.27,32.5,32.15,32.39,25900.0,32.27,32.5,32.15,32.39,25900.0
2013-01-10 12:30:00,32.36,32.53,32.35,32.49,12400.0,32.36,32.53,32.35,32.49,12400.0
2013-01-10 13:00:00,32.5,32.6,32.41,32.51,5400.0,32.5,32.6,32.41,32.51,5400.0
2013-01-10 13:30:00,32.49,32.66,32.45,32.57,9200.0,32.49,32.66,32.45,32.57,9200.0
2013-01-10 14:00:00,32.64,32.64,32.44,32.46,12000.0,32.64,32.64,32.44,32.46,12000.0
2013-01-10 14:30:00,32.47,32.78,32.42,32.53,15600.0,32.47,32.78,32.42,32.53,15600.0
2013-01-10 15:00:00,32.57,32.61,32.43,32.52,10800.0,32.57,32.61,32.43,32.52,10800.0
2013-01-10 15:30:00,32.53,32.56,32.47,32.5,23300.0,32.53,32.56,32.47,32.5,23300.0
2013-01-11 09:30:00,32.38,32.86,32.34,32.64,18200.0,32.38,32.86,32.34,32.64,18200.0
2013-01-11 10:00:00,32.62,32.62,32.25,32.32,13700.0,32.62,32.62,32.25,32.32,13700.0
2013-01-11 10:30:00,32.33,32.37,32.2,32.28,27500.0,32.33,32.37,32.2,32.28,27500.0
2013-01-11 11:00:00,32.25,32.3,31.92,32.03,17300.0,32.25,32.3,31.92,32.03,17300.0
2013-01-11 11:30:00,32.0,32.06,31.76,31.96,17200.0,32.0,32.06,31.76,31.96,17200.0
2013-01-11 12:00:00,31.97,32.07,31.97,32.05,5800.0,31.97,32.07,31.97,32.05,5800.0
2013-01-11 12:30:00,32.05,32.05,31.95,31.99,5500.0,32.05,32.05,31.95,31.99,5500.0
2013-01-11 13:00:00,31.99,32.03,31.99,32.02,4600.0,31.99,32.03,31.99,32.02,4600.0
2013-01-11 13:30:00,32.01,32.08,32.01,32.04,4300.0,32.01,32.08,32.01,32.04,4300.0
2013-01-11 14:00:00,32.05,32.1,31.99,32.0,9100.0,32.05,32.1,31.99,32.0,9100.0
2013-01-11 14:30:00,32.03,32.26,32.0,32.23,12000.0,32.03,32.26,32.0,32.23,12000.0
2013-01-11 15:00:00,32.25,32.25,31.84,31.84,45000.0,32.25,32.25,31.84,31.84,45000.0
2013-01-11 15:30:00,31.84,32.02,31.64,31.95,30800.0,31.84,32.02,31.64,31.95,30800.0
2013-01-14 09:30:00,31.91,31.91,31.53,31.53,21800.0,31.91,31.91,31.53,31.53,21800.0
2013-01-14 10:00:00,31.52,31.76,31.42,31.43,27700.0,31.52,31.76,31.42,31.43,27700.0
2013-01-14 10:30:00,31.47,31.55,31.31,31.39,43500.0,31.47,31.55,31.31,31.39,43500.0
2013-01-14 11:00:00,31.4,31.46,31.28,31.36,36200.0,31.4,31.46,31.28,31.36,36200.0
2013-01-14 11:30:00,31.36,31.41,31.04,31.34,33500.0,31.36,31.41,31.04,31.34,33500.0
2013-01-14 12:00:00,31.35,31.42,31.22,31.32,22800.0,31.35,31.42,31.22,31.32,22800.0
2013-01-14 12:30:00,31.31,31.5,31.19,31.4,29700.0,31.31,31.5,31.19,31.4,29700.0
2013-01-14 13:00:00,31.38,31.5,31.2,31.44,19700.0,31.38,31.5,31.2,31.44,19700.0
2013-01-14 13:30:00,31.43,31.43,31.19,31.26,15200.0,31.43,31.43,31.19,31.26,15200.0
2013-01-14 14:00:00,31.2,31.28,31.15,31.26,16800.0,31.2,31.28,31.15,31.26,16800.0
2013-01-14 14:30:00,31.26,31.34,31.16,31.18,25800.0,31.26,31.34,31.16,31.18,25800.0
2013-01-14 15:00:00,31.19,31.27,31.16,31.21,24300.0,31.19,31.27,31.16,31.21,24300.0
2013-01-14 15:30:00,31.2,31.25,31.11,31.13,50200.0,31.2,31.25,31.11,31.13,50200.0
2013-01-15 09:30:00,31.14,31.44,31.0,31.17,58500.0,31.14,31.44,31.0,31.17,58500.0
2013-01-15 10:00:00,31.19,31.34,30.94,31.07,71100.0,31.19,31.34,30.94,31.07,71100.0
2013-01-15 10:30:00,31.07,31.14,30.91,31.06,34800.0,31.07,31.14,30.91,31.06,34800.0
2013-01-15 11:00:00,31.07,31.14,30.82,30.89,36500.0,31.07,31.14,30.82,30.89,36500.0
2013-01-15 11:30:00,30.92,31.06,30.87,30.96,20400.0,30.92,31.06,30.87,30.96,20400.0
2013-01-15 12:00:00,30.97,31.15,30.97,31.05,27900.0,30.97,31.15,30.97,31.05,27900.0
2013-01-15 12:30:00,31.05,31.22,30.98,31.05,49200.0,31.05,31.22,30.98,31.05,49200.0
2013-01-15 13:00:00,31.03,31.18,31.03,31.08,43600.0,31.03,31.18,31.03,31.08,43600.0
2013-01-15 13:30:00,31.11,31.12,30.99,31.04,26700.0,31.11,31.12,30.99,31.04,26700.0
2013-01-15 14:00:00,31.09,31.12,31.02,31.1,123500.0,31.09,31.12,31.02,31.1,123500.0
2013-01-15 14:30:00,31.1,31.7,31.1,31.52,107300.0,31.1,31.7,31.1,31.52,107300.0
2013-01-15 15:00:00,31.57,31.6,31.32,31.4,89600.0,31.57,31.6,31.32,31.4,89600.0
2013-01-15 15:30:00,31.4,31.85,31.4,31.82,74000.0,31.4,31.85,31.4,31.82,74000.0
2013-01-16 09:30:00,31.4,33.36,31.25,33.12,74700.0,31.4,33.36,31.25,33.12,74700.0
2013-01-16 10:00:00,33.03,33.12,32.84,33.02,32300.0,33.03,33.12,32.84,33.02,32300.0
2013-01-16 10:30:00,33.06,34.75,33.0,34.08,123800.0,33.06,34.75,33.0,34.08,123800.0
2013-01-16 11:00:00,34.11,34.44,34.02,34.26,77600.0,34.11,34.44,34.02,34.26,77600.0
2013-01-16 11:30:00,34.27,35.3,34.27,35.19,68000.0,34.27,35.3,34.27,35.19,68000.0
2013-01-16 12:00:00,35.19,35.5,34.89,34.98,63200.0,35.19,35.5,34.89,34.98,63200.0
2013-01-16 12:30:00,34.98,35.15,34.7,34.73,60500.0,34.98,35.15,34.7,34.73,60500.0
2013-01-16 13:00:00,34.81,34.87,34.61,34.64,13600.0,34.81,34.87,34.61,34.64,13600.0
2013-01-16 13:30:00,34.65,34.92,34.65,34.75,26600.0,34.65,34.92,34.65,34.75,26600.0
2013-01-16 14:00:00,34.65,34.73,34.27,34.43,28200.0,34.65,34.73,34.27,34.43,28200.0
2013-01-16 14:30:00,34.27,34.5,34.27,34.4,30900.0,34.27,34.5,34.27,34.4,30900.0
2013-01-16 15:00:00,34.4,34.54,34.25,34.42,43400.0,34.4,34.54,34.25,34.42,43400.0
2013-01-16 15:30:00,34.39,34.49,34.36,34.43,37800.0,34.39,34.49,34.36,34.43,37800.0
2013-01-17 09:30:00,35.18,35.25,34.45,34.98,74600.0,35.18,35.25,34.45,34.98,74600.0
2013-01-17 10:00:00,34.93,35.19,34.62,34.96,62700.0,34.93,35.19,34.62,34.96,62700.0
2013-01-17 10:30:00,34.97,35.2,34.97,35.07,26500.0,34.97,35.2,34.97,35.07,26500.0
2013-01-17 11:00:00,35.07,35.33,34.95,35.21,48800.0,35.07,35.33,34.95,35.21,48800.0
2013-01-17 11:30:00,35.38,35.77,35.19,35.77,45100.0,35.38,35.77,35.19,35.77,45100.0
2013-01-17 12:00:00,35.63,35.86,35.48,35.82,27700.0,35.63,35.86,35.48,35.82,27700.0
2013-01-17 12:30:00,35.82,36.18,35.79,35.97,44300.0,35.82,36.18,35.79,35.97,44300.0
2013-01-17 13:00:00,36.03,36.06,35.8,35.96,28600.0,36.03,36.06,35.8,35.96,28600.0
2013-01-17 13:30:00,35.94,35.99,35.63,35.7,34900.0,35.94,35.99,35.63,35.7,34900.0
2013-01-17 14:00:00,35.68,36.06,35.63,35.81,43600.0,35.68,36.06,35.63,35.81,43600.0
2013-01-17 14:30:00,35.88,36.0,35.57,35.75,30400.0,35.88,36.0,35.57,35.75,30400.0
2013-01-17 15:00:00,35.7,35.9,35.64,35.9,51300.0,35.7,35.9,35.64,35.9,51300.0
2013-01-17 15:30:00,35.93,36.02,35.72,35.92,115800.0,35.93,36.02,35.72,35.92,115800.0
2013-01-18 09:30:00,36.2,36.36,34.89,34.94,47100.0,36.2,36.36,34.89,34.94,47100.0
2013-01-18 10:00:00,35.03,35.76,34.93,35.35,28800.0,35.03,35.76,34.93,35.35,28800.0
2013-01-18 10:30:00,35.36,35.69,35.36,35.55,12500.0,35.36,35.69,35.36,35.55,12500.0
2013-01-18 11:00:00,35.52,35.67,35.5,35.5,12500.0,35.52,35.67,35.5,35.5,12500.0
2013-01-18 11:30:00,35.59,35.6,35.47,35.5,7000.0,35.59,35.6,35.47,35.5,7000.0
2013-01-18 12:00:00,35.5,35.61,35.47,35.56,8400.0,35.5,35.61,35.47,35.56,8400.0
2013-01-18 12:30:00,35.56,35.59,35.45,35.55,6700.0,35.56,35.59,35.45,35.55,6700.0
2013-01-18 13:00:00,35.6,35.74,35.38,35.45,25600.0,35.6,35.74,35.38,35.45,25600.0
2013-01-18 13:30:00,35.46,35.5,34.93,35.01,111400.0,35.46,35.5,34.93,35.01,111400.0
2013-01-18 14:00:00,34.94,35.06,34.91,35.01,9200.0,34.94,35.06,34.91,35.01,9200.0
2013-01-18 14:30:00,35.0,35.09,34.96,34.96,33800.0,35.0,35.09,34.96,34.96,33800.0
2013-01-18 15:00:00,34.94,35.11,34.92,35.0,71200.0,34.94,35.11,34.92,35.0,71200.0
2013-01-18 15:30:00,35.0,35.0,34.55,34.98,91300.0,35.0,35.0,34.55,34.98,91300.0
2013-01-22 09:30:00,34.97,34.97,34.49,34.58,71300.0,34.97,34.97,34.49,34.58,71300.0
2013-01-22 10:00:00,34.5,34.6,34.21,34.25,45700.0,34.5,34.6,34.21,34.25,45700.0
2013-01-22 10:30:00,34.25,34.36,34.21,34.29,29600.0,34.25,34.36,34.21,34.29,29600.0
2013-01-22 11:00:00,34.3,34.39,34.26,34.29,26300.0,34.3,34.39,34.26,34.29,26300.0
2013-01-22 11:30:00,34.29,34.37,34.23,34.29,71500.0,34.29,34.37,34.23,34.29,71500.0
2013-01-22 12:00:00,34.29,34.36,34.25,34.27,42900.0,34.29,34.36,34.25,34.27,42900.0
2013-01-22 12:30:00,34.29,34.35,34.27,34.29,24200.0,34.29,34.35,34.27,34.29,24200.0
2013-01-22 13:00:00,34.29,34.3,34.29,34.3,25100.0,34.29,34.3,34.29,34.3,25100.0
2013-01-22 13:30:00,34.3,34.31,33.9,34.0,54200.0,34.3,34.31,33.9,34.0,54200.0
2013-01-22 14:00:00,34.0,34.06,33.76,33.8,52100.0,34.0,34.06,33.76,33.8,52100.0
2013-01-22 14:30:00,33.79,34.01,33.75,33.99,29000.0,33.79,34.01,33.75,33.99,29000.0
2013-01-22 15:00:00,33.96,34.25,33.91,34.1,45300.0,33.96,34.25,33.91,34.1,45300.0
2013-01-22 15:30:00,34.07,34.45,34.06,34.35,72600.0,34.07,34.45,34.06,34.35,72600.0
2013-01-23 09:30:00,34.45,34.55,34.15,34.16,12500.0,34.45,34.55,34.15,34.16,12500.0
2013-01-23 10:00:00,34.15,34.24,34.14,34.22,21600.0,34.15,34.24,34.14,34.22,21600.0
2013-01-23 10:30:00,34.21,34.36,34.21,34.3,8100.0,34.21,34.36,34.21,34.3,8100.0
2013-01-23 11:00:00,34.28,34.45,34.11,34.2,32100.0,34.28,34.45,34.11,34.2,32100.0
2013-01-23 11:30:00,34.3,34.52,34.25,34.38,7000.0,34.3,34.52,34.25,34.38,7000.0
2013-01-23 12:00:00,34.48,34.76,34.48,34.6,12500.0,34.48,34.76,34.48,34.6,12500.0
2013-01-23 12:30:00,34.58,34.73,34.26,34.54,9400.0,34.58,34.73,34.26,34.54,9400.0
2013-01-23 13:00:00,34.48,34.68,34.48,34.53,14500.0,34.48,34.68,34.48,34.53,14500.0
2013-01-23 13:30:00,34.5,34.65,34.5,34.6,2100.0,34.5,34.65,34.5,34.6,2100.0
2013-01-23 14:00:00,34.6,34.65,34.6,34.65,900.0,34.6,34.65,34.6,34.65,900.0
2013-01-23 14:30:00,34.6,34.6,34.34,34.54,13500.0,34.6,34.6,34.34,34.54,13500.0
2013-01-23 15:00:00,34.52,34.53,34.3,34.41,13600.0,34.52,34.53,34.3,34.41,13600.0
2013-01-23 15:30:00,34.4,35.04,34.32,34.9,115400.0,34.4,35.04,34.32,34.9,115400.0
2013-01-24 09:30:00,34.93,35.11,34.66,34.92,19700.0,34.93,35.11,34.66,34.92,19700.0
2013-01-24 10:00:00,34.93,35.03,34.93,35.01,12600.0,34.93,35.03,34.93,35.01,12600.0
2013-01-24 10:30:00,35.0,35.02,34.9,34.99,7700.0,35.0,35.02,34.9,34.99,7700.0
2013-01-24 11:00:00,35.0,35.03,34.94,35.03,8700.0,35.0,35.03,34.94,35.03,8700.0
2013-01-24 11:30:00,35.0,35.63,35.0,35.45,20600.0,35.0,35.63,35.0,35.45,20600.0
2013-01-24 12:00:00,35.42,35.53,35.1,35.13,9200.0,35.42,35.53,35.1,35.13,9200.0
2013-01-24 12:30:00,35.13,35.27,35.01,35.16,11000.0,35.13,35.27,35.01,35.16,11000.0
2013-01-24 13:00:00,35.08,35.14,34.95,34.98,13800.0,35.08,35.14,34.95,34.98,13800.0
2013-01-24 13:30:00,35.01,35.01,34.9,34.99,7900.0,35.01,35.01,34.9,34.99,7900.0
2013-01-24 14:00:00,34.99,35.04,34.99,35.0,7700.0,34.99,35.04,34.99,35.0,7700.0
2013-01-24 14:30:00,35.01,35.13,34.97,35.12,9600.0,35.01,35.13,34.97,35.12,9600.0
2013-01-24 15:00:00,35.13,35.13,34.94,34.99,22500.0,35.13,35.13,34.94,34.99,22500.0
2013-01-24 15:30:00,34.96,35.0,34.81,34.86,49200.0,34.96,35.0,34.81,34.86,49200.0
2013-01-25 09:30:00,34.98,35.05,34.62,34.62,15400.0,34.98,35.05,34.62,34.62,15400.0
2013-01-25 10:00:00,34.62,34.62,33.86,33.99,37000.0,34.62,34.62,33.86,33.99,37000.0
2013-01-25 10:30:00,33.97,34.32,33.89,34.3,13500.0,33.97,34.32,33.89,34.3,13500.0
2013-01-25 11:00:00,34.27,34.49,34.11,34.25,32800.0,34.27,34.49,34.11,34.25,32800.0
2013-01-25 11:30:00,34.25,34.37,34.05,34.25,27000.0,34.25,34.37,34.05,34.25,27000.0
2013-01-25 12:00:00,34.21,34.28,34.18,34.27,18100.0,34.21,34.28,34.18,34.27,18100.0
2013-01-25 12:30:00,34.27,34.27,34.1,34.2,22200.0,34.27,34.27,34.1,34.2,22200.0
2013-01-25 13:00:00,34.17,34.23,33.93,33.93,21100.0,34.17,34.23,33.93,33.93,21100.0
2013-01-25 13:30:00,33.93,34.17,33.93,34.06,34000.0,33.93,34.17,33.93,34.06,34000.0
2013-01-25 14:00:00,34.12,34.29,34.07,34.2,28000.0,34.12,34.29,34.07,34.2,28000.0
2013-01-25 14:30:00,34.25,34.27,34.03,34.25,32900.0,34.25,34.27,34.03,34.25,32900.0
2013-01-25 15:00:00,34.25,34.25,34.12,34.16,51300.0,34.25,34.25,34.12,34.16,51300.0
2013-01-25 15:30:00,34.16,34.54,34.16,34.54,89100.0,34.16,34.54,34.16,34.54,89100.0
2013-01-28 09:30:00,33.91,35.0,33.91,34.5,62400.0,33.91,35.0,33.91,34.5,62400.0
2013-01-28 10:00:00,34.5,34.77,34.38,34.44,56600.0,34.5,34.77,34.38,34.44,56600.0
2013-01-28 10:30:00,34.44,34.7,34.41,34.63,53700.0,34.44,34.7,34.41,34.63,53700.0
2013-01-28 11:00:00,34.63,34.77,34.57,34.7,29600.0,34.63,34.77,34.57,34.7,29600.0
2013-01-28 11:30:00,34.71,34.79,34.66,34.71,15400.0,34.71,34.79,34.66,34.71,15400.0
2013-01-28 12:00:00,34.72,34.89,34.68,34.85,17800.0,34.72,34.89,34.68,34.85,17800.0
2013-01-28 12:30:00,34.89,35.03,34.88,35.03,35100.0,34.89,35.03,34.88,35.03,35100.0
2013-01-28 13:00:00,35.02,35.04,34.8,34.98,23700.0,35.02,35.04,34.8,34.98,23700.0
2013-01-28 13:30:00,34.98,35.14,34.81,34.85,36400.0,34.98,35.14,34.81,34.85,36400.0
2013-01-28 14:00:00,34.84,35.05,34.8,34.94,27900.0,34.84,35.05,34.8,34.94,27900.0
2013-01-28 14:30:00,34.98,34.98,34.75,34.96,59400.0,34.98,34.98,34.75,34.96,59400.0
2013-01-28 15:00:00,34.96,35.06,34.82,34.9,59100.0,34.96,35.06,34.82,34.9,59100.0
2013-01-28 15:30:00,34.89,35.23,34.83,35.15,103800.0,34.89,35.23,34.83,35.15,103800.0
2013-01-29 09:30:00,35.15,35.89,34.65,35.04,42600.0,35.15,35.89,34.65,35.04,42600.0
2013-01-29 10:00:00,35.15,35.24,34.9,35.1,31800.0,35.15,35.24,34.9,35.1,31800.0
2013-01-29 10:30:00,35.15,35.66,35.05,35.5,58400.0,35.15,35.66,35.05,35.5,58400.0
2013-01-29 11:00:00,35.49,35.8,35.49,35.8,31600.0,35.49,35.8,35.49,35.8,31600.0
2013-01-29 11:30:00,35.78,35.98,35.78,35.96,26300.0,35.78,35.98,35.78,35.96,26300.0
2013-01-29 12:00:00,35.96,35.97,35.78,35.82,13300.0,35.96,35.97,35.78,35.82,13300.0
2013-01-29 12:30:00,35.84,35.92,35.78,35.82,19900.0,35.84,35.92,35.78,35.82,19900.0
2013-01-29 13:00:00,35.84,36.17,35.79,36.09,54200.0,35.84,36.17,35.79,36.09,54200.0
2013-01-29 13:30:00,35.98,36.05,35.24,35.5,53900.0,35.98,36.05,35.24,35.5,53900.0
2013-01-29 14:00:00,35.55,35.7,35.46,35.6,65900.0,35.55,35.7,35.46,35.6,65900.0
2013-01-29 14:30:00,35.6,36.05,35.6,36.04,40700.0,35.6,36.05,35.6,36.04,40700.0
2013-01-29 15:00:00,35.99,36.05,35.87,35.94,59300.0,35.99,36.05,35.87,35.94,59300.0
2013-01-29 15:30:00,35.83,35.92,35.68,35.9,170200.0,35.83,35.92,35.68,35.9,170200.0
2013-01-30 09:30:00,36.18,36.6,36.0,36.5,1853100.0,36.18,36.6,36.0,36.5,1853100.0
2013-01-30 10:00:00,36.5,36.75,36.47,36.53,858800.0,36.5,36.75,36.47,36.53,858800.0
2013-01-30 10:30:00,36.52,36.82,36.52,36.74,369600.0,36.52,36.82,36.52,36.74,369600.0
2013-01-30 11:00:00,36.73,36.84,36.65,36.79,379200.0,36.73,36.84,36.65,36.79,379200.0
2013-01-30 11:30:00,36.8,36.87,36.66,36.84,225900.0,36.8,36.87,36.66,36.84,225900.0
2013-01-30 12:00:00,36.85,36.86,36.65,36.75,317500.0,36.85,36.86,36.65,36.75,317500.0
2013-01-30 12:30:00,36.75,36.83,36.7,36.76,116200.0,36.75,36.83,36.7,36.76,116200.0
2013-01-30 13:00:00,36.75,36.82,36.75,36.79,112100.0,36.75,36.82,36.75,36.79,112100.0
2013-01-30 13:30:00,36.79,36.83,36.77,36.8,189200.0,36.79,36.83,36.77,36.8,189200.0
2013-01-30 14:00:00,36.83,37.17,36.8,37.12,326900.0,36.83,37.17,36.8,37.12,326900.0
2013-01-30 14:30:00,37.11,37.21,36.94,37.11,188100.0,37.11,37.21,36.94,37.11,188100.0
2013-01-30 15:00:00,37.1,37.15,36.82,36.9,292900.0,37.1,37.15,36.82,36.9,292900.0
2013-01-30 15:30:00,36.91,37.37,36.83,37.34,534800.0,36.91,37.37,36.83,37.34,534800.0
2013-01-31 09:30:00,36.91,37.2,36.77,36.94,114900.0,36.91,37.2,36.77,36.94,114900.0
2013-01-31 10:00:00,36.93,37.0,36.76,36.85,47200.0,36.93,37.0,36.76,36.85,47200.0
2013-01-31 10:30:00,36.86,36.97,36.86,36.93,37400.0,36.86,36.97,36.86,36.93,37400.0
2013-01-31 11:00:00,36.93,36.97,36.89,36.95,38300.0,36.93,36.97,36.89,36.95,38300.0
2013-01-31 11:30:00,36.94,36.95,36.9,36.94,15400.0,36.94,36.95,36.9,36.94,15400.0
2013-01-31 12:00:00,36.94,36.95,36.91,36.93,10200.0,36.94,36.95,36.91,36.93,10200.0
2013-01-31 12:30:00,36.92,36.97,36.91,36.93,29500.0,36.92,36.97,36.91,36.93,29500.0
2013-01-31 13:00:00,36.94,36.98,36.92,36.96,16300.0,36.94,36.98,36.92,36.96,16300.0
2013-01-31 13:30:00,36.96,36.98,36.94,36.98,13600.0,36.96,36.98,36.94,36.98,13600.0
2013-01-31 14:00:00,36.98,37.08,36.92,37.01,47500.0,36.98,37.08,36.92,37.01,47500.0
2013-01-31 14:30:00,37.0,37.03,36.9,36.99,34300.0,37.0,37.03,36.9,36.99,34300.0
2013-01-31 15:00:00,36.93,36.99,36.9,36.9,70800.0,36.93,36.99,36.9,36.9,70800.0
2013-01-31 15:30:00,36.9,37.01,36.81,37.0,107400.0,36.9,37.01,36.81,37.0,107400.0
2013-02-01 09:30:00,37.27,37.27,36.83,36.96,53300.0,37.27,37.27,36.83,36.96,53300.0
2013-02-01 10:00:00,36.96,37.05,36.92,37.0,48300.0,36.96,37.05,36.92,37.0,48300.0
2013-02-01 10:30:00,37.0,37.04,36.95,37.0,46100.0,37.0,37.04,36.95,37.0,46100.0
2013-02-01 11:00:00,36.99,37.07,36.98,36.99,23500.0,36.99,37.07,36.98,36.99,23500.0
2013-02-01 11:30:00,36.99,37.37,36.98,37.21,209300.0,36.99,37.37,36.98,37.21,209300.0
2013-02-01 12:00:00,37.21,37.26,37.14,37.22,25300.0,37.21,37.26,37.14,37.22,25300.0
2013-02-01 12:30:00,37.22,37.3,37.16,37.16,27500.0,37.22,37.3,37.16,37.16,27500.0
2013-02-01 13:00:00,37.16,37.25,36.99,37.1,49400.0,37.16,37.25,36.99,37.1,49400.0
2013-02-01 13:30:00,37.1,37.24,37.09,37.24,29700.0,37.1,37.24,37.09,37.24,29700.0
2013-02-01 14:00:00,37.24,37.24,37.15,37.16,18700.0,37.24,37.24,37.15,37.16,18700.0
2013-02-01 14:30:00,37.16,37.17,37.02,37.09,101800.0,37.16,37.17,37.02,37.09,101800.0
2013-02-01 15:00:00,37.1,37.1,37.01,37.01,23500.0,37.1,37.1,37.01,37.01,23500.0
2013-02-01 15:30:00,37.02,37.22,37.0,37.11,99000.0,37.02,37.22,37.0,37.11,99000.0
2013-02-04 09:30:00,36.71,36.95,36.26,36.74,50900.0,36.71,36.95,36.26,36.74,50900.0
2013-02-04 10:00:00,36.73,36.87,36.69,36.72,23900.0,36.73,36.87,36.69,36.72,23900.0
2013-02-04 10:30:00,36.77,36.8,36.7,36.73,22700.0,36.77,36.8,36.7,36.73,22700.0
2013-02-04 11:00:00,36.73,36.84,36.7,36.73,17200.0,36.73,36.84,36.7,36.73,17200.0
2013-02-04 11:30:00,36.72,36.83,36.65,36.65,53200.0,36.72,36.83,36.65,36.65,53200.0
2013-02-04 12:00:00,36.62,36.63,36.49,36.59,31700.0,36.62,36.63,36.49,36.59,31700.0
2013-02-04 12:30:00,36.57,36.69,36.55,36.61,8800.0,36.57,36.69,36.55,36.61,8800.0
2013-02-04 13:00:00,36.56,36.62,36.56,36.59,8400.0,36.56,36.62,36.56,36.59,8400.0
2013-02-04 13:30:00,36.59,36.59,36.5,36.52,23900.0,36.59,36.59,36.5,36.52,23900.0
2013-02-04 14:00:00,36.5,36.59,36.5,36.56,5200.0,36.5,36.59,36.5,36.56,5200.0
2013-02-04 14:30:00,36.54,36.62,36.5,36.61,15100.0,36.54,36.62,36.5,36.61,15100.0
2013-02-04 15:00:00,36.64,36.74,36.62,36.69,11600.0,36.64,36.74,36.62,36.69,11600.0
2013-02-04 15:30:00,36.63,36.65,36.46,36.5,50400.0,36.63,36.65,36.46,36.5,50400.0
2013-02-05 09:30:00,36.86,36.86,36.29,36.5,13600.0,36.86,36.86,36.29,36.5,13600.0
2013-02-05 10:00:00,36.55,37.0,36.48,36.92,31200.0,36.55,37.0,36.48,36.92,31200.0
2013-02-05 10:30:00,36.95,37.34,36.94,37.29,63800.0,36.95,37.34,36.94,37.29,63800.0
2013-02-05 11:00:00,37.26,37.28,37.14,37.16,48900.0,37.26,37.28,37.14,37.16,48900.0
2013-02-05 11:30:00,37.16,37.34,37.16,37.21,33800.0,37.16,37.34,37.16,37.21,33800.0
2013-02-05 12:00:00,37.18,37.96,37.18,37.78,102500.0,37.18,37.96,37.18,37.78,102500.0
2013-02-05 12:30:00,37.75,38.78,37.69,38.59,88200.0,37.75,38.78,37.69,38.59,88200.0
2013-02-05 13:00:00,38.67,38.67,38.29,38.3,29300.0,38.67,38.67,38.29,38.3,29300.0
2013-02-05 13:30:00,38.33,38.63,38.14,38.15,67400.0,38.33,38.63,38.14,38.15,67400.0
2013-02-05 14:00:00,38.23,38.3,37.77,37.89,39400.0,38.23,38.3,37.77,37.89,39400.0
2013-02-05 14:30:00,37.89,37.96,37.45,37.65,30900.0,37.89,37.96,37.45,37.65,30900.0
2013-02-05 15:00:00,37.68,37.76,37.56,37.66,69500.0,37.68,37.76,37.56,37.66,69500.0
2013-02-05 15:30:00,37.68,38.0,37.53,37.98,93700.0,37.68,38.0,37.53,37.98,93700.0
2013-02-06 09:30:00,37.67,38.4,37.52,37.65,23500.0,37.67,38.4,37.52,37.65,23500.0
2013-02-06 10:00:00,37.66,37.69,37.57,37.61,18300.0,37.66,37.69,37.57,37.61,18300.0
2013-02-06 10:30:00,37.61,37.82,37.6,37.76,12100.0,37.61,37.82,37.6,37.76,12100.0
2013-02-06 11:00:00,37.77,38.09,37.76,38.04,10700.0,37.77,38.09,37.76,38.04,10700.0
2013-02-06 11:30:00,38.06,38.11,37.95,38.07,15200.0,38.06,38.11,37.95,38.07,15200.0
2013-02-06 12:00:00,38.09,38.15,38.0,38.13,10300.0,38.09,38.15,38.0,38.13,10300.0
2013-02-06 12:30:00,38.1,38.33,38.06,38.19,33200.0,38.1,38.33,38.06,38.19,33200.0
2013-02-06 13:00:00,38.2,38.25,38.16,38.2,19200.0,38.2,38.25,38.16,38.2,19200.0
2013-02-06 13:30:00,38.2,38.23,38.17,38.19,11400.0,38.2,38.23,38.17,38.19,11400.0
2013-02-06 14:00:00,38.19,38.35,38.17,38.21,70700.0,38.19,38.35,38.17,38.21,70700.0
2013-02-06 14:30:00,38.21,38.32,38.2,38.26,19700.0,38.21,38.32,38.2,38.26,19700.0
2013-02-06 15:00:00,38.26,38.32,38.17,38.19,21900.0,38.26,38.32,38.17,38.19,21900.0
2013-02-06 15:30:00,38.19,38.42,38.17,38.36,33200.0,38.19,38.42,38.17,38.36,33200.0
2013-02-07 09:30:00,38.16,38.5,37.9,37.9,23100.0,38.16,38.5,37.9,37.9,23100.0
2013-02-07 10:00:00,37.97,38.37,37.85,38.25,102200.0,37.97,38.37,37.85,38.25,102200.0
2013-02-07 10:30:00,38.2,38.37,37.75,37.78,123700.0,38.2,38.37,37.75,37.78,123700.0
2013-02-07 11:00:00,37.78,37.86,37.61,37.81,25400.0,37.78,37.86,37.61,37.81,25400.0
2013-02-07 11:30:00,37.8,37.82,37.71,37.79,28100.0,37.8,37.82,37.71,37.79,28100.0
2013-02-07 12:00:00,37.79,37.97,37.77,37.93,18900.0,37.79,37.97,37.77,37.93,18900.0
2013-02-07 12:30:00,37.97,38.11,37.97,38.08,6100.0,37.97,38.11,37.97,38.08,6100.0
2013-02-07 13:00:00,38.08,38.18,38.07,38.12,6700.0,38.08,38.18,38.07,38.12,6700.0
2013-02-07 13:30:00,38.09,38.28,38.08,38.23,43900.0,38.09,38.28,38.08,38.23,43900.0
2013-02-07 14:00:00,38.25,38.29,38.1,38.12,10500.0,38.25,38.29,38.1,38.12,10500.0
2013-02-07 14:30:00,38.13,38.26,38.07,38.26,42800.0,38.13,38.26,38.07,38.26,42800.0
2013-02-07 15:00:00,38.22,38.28,38.03,38.08,24000.0,38.22,38.28,38.03,38.08,24000.0
2013-02-07 15:30:00,38.08,38.27,38.02,38.11,29700.0,38.08,38.27,38.02,38.11,29700.0
2013-02-08 09:30:00,38.13,38.25,37.87,38.07,21600.0,38.13,38.25,37.87,38.07,21600.0
2013-02-08 10:00:00,38.07,38.15,38.04,38.11,20100.0,38.07,38.15,38.04,38.11,20100.0
2013-02-08 10:30:00,38.14,38.46,38.14,38.36,13300.0,38.14,38.46,38.14,38.36,13300.0
2013-02-08 11:00:00,38.26,38.3,38.21,38.27,4100.0,38.26,38.3,38.21,38.27,4100.0
2013-02-08 11:30:00,38.28,38.31,38.27,38.29,6300.0,38.28,38.31,38.27,38.29,6300.0
2013-02-08 12:00:00,38.29,38.31,38.21,38.25,10400.0,38.29,38.31,38.21,38.25,10400.0
2013-02-08 12:30:00,38.24,38.26,38.22,38.22,2000.0,38.24,38.26,38.22,38.22,2000.0
2013-02-08 13:00:00,38.2,38.31,38.18,38.29,4700.0,38.2,38.31,38.18,38.29,4700.0
2013-02-08 13:30:00,38.29,38.31,38.27,38.29,6000.0,38.29,38.31,38.27,38.29,6000.0
2013-02-08 14:00:00,38.25,38.31,38.22,38.25,9100.0,38.25,38.31,38.22,38.25,9100.0
2013-02-08 14:30:00,38.25,38.29,38.24,38.26,7200.0,38.25,38.29,38.24,38.26,7200.0
2013-02-08 15:00:00,38.25,38.3,38.24,38.28,13100.0,38.25,38.3,38.24,38.28,13100.0
2013-02-08 15:30:00,38.27,38.37,38.26,38.35,46400.0,38.27,38.37,38.26,38.35,46400.0
2013-02-11 09:30:00,38.25,38.42,37.98,38.1,16700.0,38.25,38.42,37.98,38.1,16700.0
2013-02-11 10:00:00,38.12,38.14,37.9,38.0,120300.0,38.12,38.14,37.9,38.0,120300.0
2013-02-11 10:30:00,38.01,38.07,37.81,37.86,61500.0,38.01,38.07,37.81,37.86,61500.0
2013-02-11 11:00:00,37.82,37.95,37.82,37.88,16500.0,37.82,37.95,37.82,37.88,16500.0
2013-02-11 11:30:00,37.87,38.01,37.81,37.95,21600.0,37.87,38.01,37.81,37.95,21600.0
2013-02-11 12:00:00,37.99,38.0,37.87,37.89,4800.0,37.99,38.0,37.87,37.89,4800.0
2013-02-11 12:30:00,37.89,37.92,37.83,37.89,24400.0,37.89,37.92,37.83,37.89,24400.0
2013-02-11 13:00:00,37.9,37.99,37.89,37.9,33900.0,37.9,37.99,37.89,37.9,33900.0
2013-02-11 13:30:00,37.9,37.9,37.86,37.9,1700.0,37.9,37.9,37.86,37.9,1700.0
2013-02-11 14:00:00,37.89,37.96,37.85,37.94,11900.0,37.89,37.96,37.85,37.94,11900.0
2013-02-11 14:30:00,37.91,37.92,37.87,37.92,21100.0,37.91,37.92,37.87,37.92,21100.0
2013-02-11 15:00:00,37.9,37.97,37.89,37.92,13200.0,37.9,37.97,37.89,37.92,13200.0
2013-02-11 15:30:00,37.91,37.97,37.85,37.93,20100.0,37.91,37.97,37.85,37.93,20100.0
2013-02-12 09:30:00,37.86,38.0,37.82,37.95,18400.0,37.86,38.0,37.82,37.95,18400.0
2013-02-12 10:00:00,37.95,38.05,37.95,37.95,3500.0,37.95,38.05,37.95,37.95,3500.0
2013-02-12 10:30:00,37.95,38.0,37.9,38.0,6500.0,37.95,38.0,37.9,38.0,6500.0
2013-02-12 11:00:00,38.0,38.0,37.92,37.92,7800.0,38.0,38.0,37.92,37.92,7800.0
2013-02-12 11:30:00,37.89,37.99,37.89,37.95,16300.0,37.89,37.99,37.89,37.95,16300.0
2013-02-12 12:00:00,37.95,37.98,37.92,37.96,7000.0,37.95,37.98,37.92,37.96,7000.0
2013-02-12 12:30:00,37.94,38.0,37.93,37.99,2600.0,37.94,38.0,37.93,37.99,2600.0
2013-02-12 13:00:00,38.0,38.02,37.94,37.95,5800.0,38.0,38.02,37.94,37.95,5800.0
2013-02-12 13:30:00,37.93,37.97,37.88,37.94,46400.0,37.93,37.97,37.88,37.94,46400.0
2013-02-12 14:00:00,37.95,38.01,37.84,37.85,75000.0,37.95,38.01,37.84,37.85,75000.0
2013-02-12 14:30:00,37.85,37.88,37.83,37.84,11100.0,37.85,37.88,37.83,37.84,11100.0
2013-02-12 15:00:00,37.79,37.9,37.79,37.85,5000.0,37.79,37.9,37.79,37.85,5000.0
2013-02-12 15:30:00,37.85,37.89,37.77,37.85,17500.0,37.85,37.89,37.77,37.85,17500.0
2013-02-13 09:30:00,37.83,37.83,37.03,37.64,47100.0,37.83,37.83,37.03,37.64,47100.0
2013-02-13 10:00:00,37.67,37.73,37.53,37.55,27000.0,37.67,37.73,37.53,37.55,27000.0
2013-02-13 10:30:00,37.55,37.65,37.53,37.56,20400.0,37.55,37.65,37.53,37.56,20400.0
2013-02-13 11:00:00,37.59,37.61,37.22,37.22,57300.0,37.59,37.61,37.22,37.22,57300.0
2013-02-13 11:30:00,37.21,37.21,36.88,37.06,82900.0,37.21,37.21,36.88,37.06,82900.0
2013-02-13 12:00:00,37.07,37.16,37.01,37.16,19100.0,37.07,37.16,37.01,37.16,19100.0
2013-02-13 12:30:00,37.12,37.36,37.12,37.24,22700.0,37.12,37.36,37.12,37.24,22700.0
2013-02-13 13:00:00,37.27,37.3,37.13,37.15,60200.0,37.27,37.3,37.13,37.15,60200.0
2013-02-13 13:30:00,37.14,37.28,37.11,37.25,15700.0,37.14,37.28,37.11,37.25,15700.0
2013-02-13 14:00:00,37.25,37.25,37.2,37.2,23100.0,37.25,37.25,37.2,37.2,23100.0
2013-02-13 14:30:00,37.2,37.28,37.18,37.28,30800.0,37.2,37.28,37.18,37.28,30800.0
2013-02-13 15:00:00,37.25,37.37,37.2,37.35,18900.0,37.25,37.37,37.2,37.35,18900.0
2013-02-13 15:30:00,37.33,37.48,37.3,37.38,22200.0,37.33,37.48,37.3,37.38,22200.0
2013-02-14 09:30:00,37.45,37.45,37.2,37.33,4400.0,37.45,37.45,37.2,37.33,4400.0
2013-02-14 10:00:00,37.33,37.41,37.29,37.36,6500.0,37.33,37.41,37.29,37.36,6500.0
2013-02-14 10:30:00,37.36,37.39,37.3,37.36,6500.0,37.36,37.39,37.3,37.36,6500.0
2013-02-14 11:00:00,37.39,37.47,37.39,37.41,4200.0,37.39,37.47,37.39,37.41,4200.0
2013-02-14 11:30:00,37.37,37.82,37.37,37.77,24800.0,37.37,37.82,37.37,37.77,24800.0
2013-02-14 12:00:00,37.74,37.74,37.38,37.38,10600.0,37.74,37.74,37.38,37.38,10600.0
2013-02-14 12:30:00,37.42,37.58,37.39,37.49,22400.0,37.42,37.58,37.39,37.49,22400.0
2013-02-14 13:00:00,37.52,37.53,37.45,37.46,2600.0,37.52,37.53,37.45,37.46,2600.0
2013-02-14 13:30:00,37.46,37.51,37.44,37.46,1600.0,37.46,37.51,37.44,37.46,1600.0
2013-02-14 14:00:00,37.49,37.59,37.44,37.53,5400.0,37.49,37.59,37.44,37.53,5400.0
2013-02-14 14:30:00,37.53,37.66,37.5,37.66,18000.0,37.53,37.66,37.5,37.66,18000.0
2013-02-14 15:00:00,37.66,37.87,37.65,37.76,66000.0,37.66,37.87,37.65,37.76,66000.0
2013-02-14 15:30:00,37.77,37.82,37.66,37.79,18700.0,37.77,37.82,37.66,37.79,18700.0
2013-02-15 09:30:00,37.86,37.86,37.27,37.5,25300.0,37.86,37.86,37.27,37.5,25300.0
2013-02-15 10:00:00,37.51,37.56,37.48,37.48,19300.0,37.51,37.56,37.48,37.48,19300.0
2013-02-15 10:30:00,37.48,37.5,37.37,37.41,32600.0,37.48,37.5,37.37,37.41,32600.0
2013-02-15 11:00:00,37.41,37.44,37.29,37.3,18900.0,37.41,37.44,37.29,37.3,18900.0
2013-02-15 11:30:00,37.3,37.46,37.3,37.35,12800.0,37.3,37.46,37.3,37.35,12800.0
2013-02-15 12:00:00,37.41,37.43,37.34,37.35,6600.0,37.41,37.43,37.34,37.35,6600.0
2013-02-15 12:30:00,37.35,37.39,37.34,37.35,6500.0,37.35,37.39,37.34,37.35,6500.0
2013-02-15 13:00:00,37.35,37.52,37.35,37.4,5500.0,37.35,37.52,37.35,37.4,5500.0
2013-02-15 13:30:00,37.4,37.44,37.38,37.39,4900.0,37.4,37.44,37.38,37.39,4900.0
2013-02-15 14:00:00,37.4,37.44,37.19,37.25,92900.0,37.4,37.44,37.19,37.25,92900.0
2013-02-15 14:30:00,37.25,37.35,37.2,37.25,49400.0,37.25,37.35,37.2,37.25,49400.0
2013-02-15 15:00:00,37.23,37.26,37.11,37.15,90900.0,37.23,37.26,37.11,37.15,90900.0
2013-02-15 15:30:00,37.15,37.19,37.13,37.15,74100.0,37.15,37.19,37.13,37.15,74100.0
2013-02-19 09:30:00,37.49,37.54,37.03,37.27,7600.0,37.49,37.54,37.03,37.27,7600.0
2013-02-19 10:00:00,37.36,37.38,37.22,37.27,29500.0,37.36,37.38,37.22,37.27,29500.0
2013-02-19 10:30:00,37.28,37.38,37.25,37.29,43100.0,37.28,37.38,37.25,37.29,43100.0
2013-02-19 11:00:00,37.3,37.35,37.25,37.35,23100.0,37.3,37.35,37.25,37.35,23100.0
2013-02-19 11:30:00,37.3,37.33,37.23,37.33,12900.0,37.3,37.33,37.23,37.33,12900.0
2013-02-19 12:00:00,37.34,37.45,37.23,37.34,36900.0,37.34,37.45,37.23,37.34,36900.0
2013-02-19 12:30:00,37.34,37.36,37.14,37.14,11200.0,37.34,37.36,37.14,37.14,11200.0
2013-02-19 13:00:00,37.14,37.31,37.14,37.24,20200.0,37.14,37.31,37.14,37.24,20200.0
2013-02-19 13:30:00,37.25,37.36,37.25,37.34,22100.0,37.25,37.36,37.25,37.34,22100.0
2013-02-19 14:00:00,37.36,37.45,37.3,37.38,25400.0,37.36,37.45,37.3,37.38,25400.0
2013-02-19 14:30:00,37.38,37.39,37.22,37.27,12200.0,37.38,37.39,37.22,37.27,12200.0
2013-02-19 15:00:00,37.27,37.59,37.25,37.54,70400.0,37.27,37.59,37.25,37.54,70400.0
2013-02-19 15:30:00,37.55,37.58,37.37,37.38,84500.0,37.55,37.58,37.37,37.38,84500.0
2013-02-20 09:30:00,37.48,37.48,37.28,37.31,6700.0,37.48,37.48,37.28,37.31,6700.0
2013-02-20 10:00:00,37.39,38.34,37.35,38.29,83600.0,37.39,38.34,37.35,38.29,83600.0
2013-02-20 10:30:00,38.29,38.42,38.04,38.39,32300.0,38.29,38.42,38.04,38.39,32300.0
2013-02-20 11:00:00,38.36,38.67,38.06,38.11,74600.0,38.36,38.67,38.06,38.11,74600.0
2013-02-20 11:30:00,38.1,38.4,38.09,38.35,27400.0,38.1,38.4,38.09,38.35,27400.0
2013-02-20 12:00:00,38.34,38.62,38.33,38.39,47500.0,38.34,38.62,38.33,38.39,47500.0
2013-02-20 12:30:00,38.34,38.44,38.32,38.4,14800.0,38.34,38.44,38.32,38.4,14800.0
2013-02-20 13:00:00,38.35,38.44,38.29,38.35,27600.0,38.35,38.44,38.29,38.35,27600.0
2013-02-20 13:30:00,38.37,38.43,38.32,38.33,32100.0,38.37,38.43,38.32,38.33,32100.0
2013-02-20 14:00:00,38.33,38.45,38.26,38.29,57700.0,38.33,38.45,38.26,38.29,57700.0
2013-02-20 14:30:00,38.31,38.31,37.96,38.05,20800.0,38.31,38.31,37.96,38.05,20800.0
2013-02-20 15:00:00,38.06,38.08,37.39,37.42,100700.0,38.06,38.08,37.39,37.42,100700.0
2013-02-20 15:30:00,37.43,37.65,37.19,37.27,82100.0,37.43,37.65,37.19,37.27,82100.0
2013-02-21 09:30:00,36.96,37.5,36.95,37.3,57400.0,36.96,37.5,36.95,37.3,57400.0
2013-02-21 10:00:00,37.36,37.55,37.21,37.32,25100.0,37.36,37.55,37.21,37.32,25100.0
2013-02-21 10:30:00,37.38,37.6,37.37,37.59,37100.0,37.38,37.6,37.37,37.59,37100.0
2013-02-21 11:00:00,37.58,37.6,37.43,37.47,68200.0,37.58,37.6,37.43,37.47,68200.0
2013-02-21 11:30:00,37.46,37.48,37.0,37.1,50400.0,37.46,37.48,37.0,37.1,50400.0
2013-02-21 12:00:00,37.1,37.12,37.0,37.03,20400.0,37.1,37.12,37.0,37.03,20400.0
2013-02-21 12:30:00,37.02,37.1,36.98,37.1,13000.0,37.02,37.1,36.98,37.1,13000.0
2013-02-21 13:00:00,37.05,37.12,36.98,37.07,28800.0,37.05,37.12,36.98,37.07,28800.0
2013-02-21 13:30:00,37.06,37.09,36.95,36.98,70100.0,37.06,37.09,36.95,36.98,70100.0
2013-02-21 14:00:00,36.95,37.04,36.82,37.04,28900.0,36.95,37.04,36.82,37.04,28900.0
2013-02-21 14:30:00,37.05,37.16,37.02,37.16,6600.0,37.05,37.16,37.02,37.16,6600.0
2013-02-21 15:00:00,37.16,37.25,37.08,37.2,9000.0,37.16,37.25,37.08,37.2,9000.0
2013-02-21 15:30:00,37.18,37.24,37.01,37.22,20700.0,37.18,37.24,37.01,37.22,20700.0
2013-02-22 09:30:00,37.45,37.6,37.24,37.58,25200.0,37.45,37.6,37.24,37.58,25200.0
2013-02-22 10:00:00,37.58,38.22,37.52,38.22,50400.0,37.58,38.22,37.52,38.22,50400.0
2013-02-22 10:30:00,38.17,38.45,38.16,38.36,105300.0,38.17,38.45,38.16,38.36,105300.0
2013-02-22 11:00:00,38.36,38.5,37.73,37.84,101400.0,38.36,38.5,37.73,37.84,101400.0
2013-02-22 11:30:00,37.81,38.19,37.81,38.0,54100.0,37.81,38.19,37.81,38.0,54100.0
2013-02-22 12:00:00,38.07,38.09,37.79,37.81,23100.0,38.07,38.09,37.79,37.81,23100.0
2013-02-22 12:30:00,37.79,37.79,37.6,37.77,15200.0,37.79,37.79,37.6,37.77,15200.0
2013-02-22 13:00:00,37.77,37.81,37.68,37.79,7200.0,37.77,37.81,37.68,37.79,7200.0
2013-02-22 13:30:00,37.78,37.86,37.72,37.84,5200.0,37.78,37.86,37.72,37.84,5200.0
2013-02-22 14:00:00,37.88,38.02,37.87,38.0,6600.0,37.88,38.02,37.87,38.0,6600.0
2013-02-22 14:30:00,38.01,38.03,37.97,37.99,116500.0,38.01,38.03,37.97,37.99,116500.0
2013-02-22 15:00:00,37.99,38.07,37.94,37.96,15400.0,37.99,38.07,37.94,37.96,15400.0
2013-02-22 15:30:00,37.97,38.05,37.96,38.05,26300.0,37.97,38.05,37.96,38.05,26300.0
2013-02-25 09:30:00,38.11,38.44,37.81,38.42,34900.0,38.11,38.44,37.81,38.42,34900.0
2013-02-25 10:00:00,38.42,39.36,38.41,38.99,153300.0,38.42,39.36,38.41,38.99,153300.0
2013-02-25 10:30:00,38.98,39.5,38.98,39.13,126400.0,38.98,39.5,38.98,39.13,126400.0
2013-02-25 11:00:00,39.1,39.15,38.9,39.13,28800.0,39.1,39.15,38.9,39.13,28800.0
2013-02-25 11:30:00,39.1,39.46,38.91,39.1,65900.0,39.1,39.46,38.91,39.1,65900.0
2013-02-25 12:00:00,39.16,39.29,39.12,39.2,62100.0,39.16,39.29,39.12,39.2,62100.0
2013-02-25 12:30:00,39.2,39.29,39.17,39.22,10700.0,39.2,39.29,39.17,39.22,10700.0
2013-02-25 13:00:00,39.21,39.27,39.08,39.08,25800.0,39.21,39.27,39.08,39.08,25800.0
2013-02-25 13:30:00,39.06,39.21,39.0,39.2,40600.0,39.06,39.21,39.0,39.2,40600.0
2013-02-25 14:00:00,39.2,39.22,39.1,39.1,33600.0,39.2,39.22,39.1,39.1,33600.0
2013-02-25 14:30:00,39.13,39.16,39.04,39.07,45800.0,39.13,39.16,39.04,39.07,45800.0
2013-02-25 15:00:00,39.07,39.17,38.96,39.0,157500.0,39.07,39.17,38.96,39.0,157500.0
2013-02-25 15:30:00,39.02,39.02,38.61,38.91,126300.0,39.02,39.02,38.61,38.91,126300.0
2013-02-26 09:30:00,38.94,39.39,38.94,39.14,126500.0,38.94,39.39,38.94,39.14,126500.0
2013-02-26 10:00:00,39.18,39.19,39.0,39.0,74200.0,39.18,39.19,39.0,39.0,74200.0
2013-02-26 10:30:00,39.0,39.04,39.0,39.0,122700.0,39.0,39.04,39.0,39.0,122700.0
2013-02-26 11:00:00,39.0,39.04,38.58,38.9,94900.0,39.0,39.04,38.58,38.9,94900.0
2013-02-26 11:30:00,38.9,38.98,38.79,38.83,83300.0,38.9,38.98,38.79,38.83,83300.0
2013-02-26 12:00:00,38.85,39.11,38.83,39.06,76000.0,38.85,39.11,38.83,39.06,76000.0
2013-02-26 12:30:00,39.04,39.14,38.99,39.01,14900.0,39.04,39.14,38.99,39.01,14900.0
2013-02-26 13:00:00,39.0,39.13,38.92,39.03,22500.0,39.0,39.13,38.92,39.03,22500.0
2013-02-26 13:30:00,39.0,39.07,38.72,38.74,84000.0,39.0,39.07,38.72,38.74,84000.0
2013-02-26 14:00:00,38.71,39.05,38.55,38.94,54300.0,38.71,39.05,38.55,38.94,54300.0
2013-02-26 14:30:00,38.97,39.17,38.94,39.1,39000.0,38.97,39.17,38.94,39.1,39000.0
2013-02-26 15:00:00,39.09,39.21,38.97,39.21,62000.0,39.09,39.21,38.97,39.21,62000.0
2013-02-26 15:30:00,39.21,39.63,39.15,39.52,87100.0,39.21,39.63,39.15,39.52,87100.0
2013-02-27 09:30:00,39.62,40.6,39.0,40.05,133100.0,39.62,40.6,39.0,40.05,133100.0
2013-02-27 10:00:00,39.95,40.5,39.95,40.34,53700.0,39.95,40.5,39.95,40.34,53700.0
2013-02-27 10:30:00,40.34,40.44,40.21,40.34,31100.0,40.34,40.44,40.21,40.34,31100.0
2013-02-27 11:00:00,40.34,40.6,40.26,40.43,62700.0,40.34,40.6,40.26,40.43,62700.0
2013-02-27 11:30:00,40.43,40.59,40.28,40.45,39400.0,40.43,40.59,40.28,40.45,39400.0
2013-02-27 12:00:00,40.46,40.62,40.32,40.62,20100.0,40.46,40.62,40.32,40.62,20100.0
2013-02-27 12:30:00,40.55,40.72,40.43,40.53,26300.0,40.55,40.72,40.43,40.53,26300.0
2013-02-27 13:00:00,40.57,40.7,40.5,40.52,39500.0,40.57,40.7,40.5,40.52,39500.0
2013-02-27 13:30:00,40.55,40.59,40.11,40.16,24500.0,40.55,40.59,40.11,40.16,24500.0
2013-02-27 14:00:00,40.15,40.33,40.1,40.3,18800.0,40.15,40.33,40.1,40.3,18800.0
2013-02-27 14:30:00,40.3,40.44,40.2,40.44,19900.0,40.3,40.44,40.2,40.44,19900.0
2013-02-27 15:00:00,40.44,40.49,40.17,40.17,20200.0,40.44,40.49,40.17,40.17,20200.0
2013-02-27 15:30:00,40.2,40.26,40.16,40.21,74500.0,40.2,40.26,40.16,40.21,74500.0
2013-02-28 09:30:00,40.21,40.29,39.9,40.01,24600.0,40.21,40.29,39.9,40.01,24600.0
2013-02-28 10:00:00,39.99,40.18,39.83,39.93,99500.0,39.99,40.18,39.83,39.93,99500.0
2013-02-28 10:30:00,39.94,40.06,39.82,39.92,42000.0,39.94,40.06,39.82,39.92,42000.0
2013-02-28 11:00:00,39.85,39.92,39.83,39.9,3600.0,39.85,39.92,39.83,39.9,3600.0
2013-02-28 11:30:00,39.83,39.89,39.69,39.89,26100.0,39.83,39.89,39.69,39.89,26100.0
2013-02-28 12:00:00,39.87,39.92,39.82,39.88,5000.0,39.87,39.92,39.82,39.88,5000.0
2013-02-28 12:30:00,39.91,40.05,39.85,39.98,6000.0,39.91,40.05,39.85,39.98,6000.0
2013-02-28 13:00:00,40.02,40.13,39.98,40.11,2700.0,40.02,40.13,39.98,40.11,2700.0
2013-02-28 13:30:00,40.12,40.12,40.01,40.06,5600.0,40.12,40.12,40.01,40.06,5600.0
2013-02-28 14:00:00,40.08,40.11,40.02,40.05,4700.0,40.08,40.11,40.02,40.05,4700.0
2013-02-28 14:30:00,40.03,40.03,39.86,39.9,6800.0,40.03,40.03,39.86,39.9,6800.0
2013-02-28 15:00:00,39.9,39.9,39.7,39.8,20400.0,39.9,39.9,39.7,39.8,20400.0
2013-02-28 15:30:00,39.8,39.85,39.8,39.82,27700.0,39.8,39.85,39.8,39.82,27700.0
2013-03-01 09:30:00,39.41,39.65,39.14,39.57,30100.0,39.41,39.65,39.14,39.57,30100.0
2013-03-01 10:00:00,39.61,40.04,39.57,40.04,17400.0,39.61,40.04,39.57,40.04,17400.0
2013-03-01 10:30:00,40.0,40.5,39.98,40.4,29500.0,40.0,40.5,39.98,40.4,29500.0
2013-03-01 11:00:00,40.46,40.48,40.21,40.37,16400.0,40.46,40.48,40.21,40.37,16400.0
2013-03-01 11:30:00,40.37,40.39,40.14,40.24,5400.0,40.37,40.39,40.14,40.24,5400.0
2013-03-01 12:00:00,40.23,40.59,40.12,40.14,31700.0,40.23,40.59,40.12,40.14,31700.0
2013-03-01 12:30:00,40.11,40.45,40.09,40.41,32400.0,40.11,40.45,40.09,40.41,32400.0
2013-03-01 13:00:00,40.4,40.48,40.3,40.48,49300.0,40.4,40.48,40.3,40.48,49300.0
2013-03-01 13:30:00,40.46,40.48,40.13,40.25,22900.0,40.46,40.48,40.13,40.25,22900.0
2013-03-01 14:00:00,40.26,40.4,40.24,40.32,21400.0,40.26,40.4,40.24,40.32,21400.0
2013-03-01 14:30:00,40.33,40.71,40.29,40.61,71500.0,40.33,40.71,40.29,40.61,71500.0
2013-03-01 15:00:00,40.64,40.81,40.5,40.72,66600.0,40.64,40.81,40.5,40.72,66600.0
2013-03-01 15:30:00,40.7,41.15,40.69,41.01,110100.0,40.7,41.15,40.69,41.01,110100.0
2013-03-04 09:30:00,41.08,41.39,40.77,41.02,61000.0,41.08,41.39,40.77,41.02,61000.0
2013-03-04 10:00:00,41.08,41.44,41.02,41.07,75000.0,41.08,41.44,41.02,41.07,75000.0
2013-03-04 10:30:00,41.04,41.12,40.86,40.96,39600.0,41.04,41.12,40.86,40.96,39600.0
2013-03-04 11:00:00,40.93,41.07,40.7,41.0,22200.0,40.93,41.07,40.7,41.0,22200.0
2013-03-04 11:30:00,41.03,41.06,40.86,40.93,10400.0,41.03,41.06,40.86,40.93,10400.0
2013-03-04 12:00:00,40.97,41.0,40.9,40.95,13600.0,40.97,41.0,40.9,40.95,13600.0
2013-03-04 12:30:00,40.94,40.95,40.4,40.55,39900.0,40.94,40.95,40.4,40.55,39900.0
2013-03-04 13:00:00,40.55,40.88,40.55,40.72,36600.0,40.55,40.88,40.55,40.72,36600.0
2013-03-04 13:30:00,40.77,40.86,40.63,40.72,30000.0,40.77,40.86,40.63,40.72,30000.0
2013-03-04 14:00:00,40.71,40.9,40.68,40.78,47400.0,40.71,40.9,40.68,40.78,47400.0
2013-03-04 14:30:00,40.8,40.91,40.75,40.88,49100.0,40.8,40.91,40.75,40.88,49100.0
2013-03-04 15:00:00,40.88,40.95,40.77,40.88,43300.0,40.88,40.95,40.77,40.88,43300.0
2013-03-04 15:30:00,40.94,41.18,40.89,41.09,50500.0,40.94,41.18,40.89,41.09,50500.0
2013-03-05 09:30:00,41.31,41.49,41.03,41.08,55600.0,41.31,41.49,41.03,41.08,55600.0
2013-03-05 10:00:00,41.1,41.2,41.04,41.16,73600.0,41.1,41.2,41.04,41.16,73600.0
2013-03-05 10:30:00,41.13,41.26,41.09,41.21,73600.0,41.13,41.26,41.09,41.21,73600.0
2013-03-05 11:00:00,41.19,41.66,41.14,41.56,63600.0,41.19,41.66,41.14,41.56,63600.0
2013-03-05 11:30:00,41.55,41.66,41.42,41.59,80800.0,41.55,41.66,41.42,41.59,80800.0
2013-03-05 12:00:00,41.55,41.65,41.46,41.51,43400.0,41.55,41.65,41.46,41.51,43400.0
2013-03-05 12:30:00,41.51,41.61,41.47,41.5,37100.0,41.51,41.61,41.47,41.5,37100.0
2013-03-05 13:00:00,41.49,41.55,41.44,41.49,24200.0,41.49,41.55,41.44,41.49,24200.0
2013-03-05 13:30:00,41.48,41.61,41.43,41.54,115600.0,41.48,41.61,41.43,41.54,115600.0
2013-03-05 14:00:00,41.55,41.65,41.22,41.28,46600.0,41.55,41.65,41.22,41.28,46600.0
2013-03-05 14:30:00,41.26,41.43,41.13,41.18,18200.0,41.26,41.43,41.13,41.18,18200.0
2013-03-05 15:00:00,41.16,41.3,41.06,41.27,33900.0,41.16,41.3,41.06,41.27,33900.0
2013-03-05 15:30:00,41.28,41.4,41.16,41.37,46300.0,41.28,41.4,41.16,41.37,46300.0
2013-03-06 09:30:00,41.49,41.72,41.39,41.5,12500.0,41.49,41.72,41.39,41.5,12500.0
2013-03-06 10:00:00,41.51,41.79,41.48,41.66,69000.0,41.51,41.79,41.48,41.66,69000.0
2013-03-06 10:30:00,41.64,41.76,41.6,41.64,40800.0,41.64,41.76,41.6,41.64,40800.0
2013-03-06 11:00:00,41.64,41.73,41.56,41.63,38900.0,41.64,41.73,41.56,41.63,38900.0
2013-03-06 11:30:00,41.64,41.69,41.43,41.43,8000.0,41.64,41.69,41.43,41.43,8000.0
2013-03-06 12:00:00,41.46,41.5,41.29,41.34,15000.0,41.46,41.5,41.29,41.34,15000.0
2013-03-06 12:30:00,41.36,41.67,41.36,41.67,22500.0,41.36,41.67,41.36,41.67,22500.0
2013-03-06 13:00:00,41.65,42.06,41.65,42.0,68100.0,41.65,42.06,41.65,42.0,68100.0
2013-03-06 13:30:00,41.97,42.25,41.96,42.15,31200.0,41.97,42.25,41.96,42.15,31200.0
2013-03-06 14:00:00,42.1,42.34,42.09,42.34,35400.0,42.1,42.34,42.09,42.34,35400.0
2013-03-06 14:30:00,42.35,42.5,42.23,42.5,80400.0,42.35,42.5,42.23,42.5,80400.0
2013-03-06 15:00:00,42.5,42.66,42.29,42.34,29600.0,42.5,42.66,42.29,42.34,29600.0
2013-03-06 15:30:00,42.35,42.51,42.18,42.5,55500.0,42.35,42.51,42.18,42.5,55500.0
2013-03-07 09:30:00,41.58,42.78,41.56,41.76,86900.0,41.58,42.78,41.56,41.76,86900.0
2013-03-07 10:00:00,41.77,42.15,41.75,41.84,48000.0,41.77,42.15,41.75,41.84,48000.0
2013-03-07 10:30:00,41.86,42.36,41.82,42.04,22400.0,41.86,42.36,41.82,42.04,22400.0
2013-03-07 11:00:00,42.0,42.15,41.9,42.02,40900.0,42.0,42.15,41.9,42.02,40900.0
2013-03-07 11:30:00,42.04,42.04,41.79,41.86,13500.0,42.04,42.04,41.79,41.86,13500.0
2013-03-07 12:00:00,41.86,42.02,41.82,41.93,16700.0,41.86,42.02,41.82,41.93,16700.0
2013-03-07 12:30:00,41.98,42.0,41.84,41.84,5500.0,41.98,42.0,41.84,41.84,5500.0
2013-03-07 13:00:00,41.83,41.93,41.78,41.85,12900.0,41.83,41.93,41.78,41.85,12900.0
2013-03-07 13:30:00,41.85,41.86,41.63,41.82,11700.0,41.85,41.86,41.63,41.82,11700.0
2013-03-07 14:00:00,41.79,41.98,41.74,41.86,9400.0,41.79,41.98,41.74,41.86,9400.0
2013-03-07 14:30:00,41.92,42.19,41.84,42.05,13900.0,41.92,42.19,41.84,42.05,13900.0
2013-03-07 15:00:00,42.05,42.23,41.77,42.03,28000.0,42.05,42.23,41.77,42.03,28000.0
2013-03-07 15:30:00,42.03,42.15,41.97,42.03,40700.0,42.03,42.15,41.97,42.03,40700.0
2013-03-08 09:30:00,42.07,42.11,41.63,41.83,39200.0,42.07,42.11,41.63,41.83,39200.0
2013-03-08 10:00:00,41.85,41.98,41.76,41.94,83100.0,41.85,41.98,41.76,41.94,83100.0
2013-03-08 10:30:00,41.95,42.0,41.81,41.85,9400.0,41.95,42.0,41.81,41.85,9400.0
2013-03-08 11:00:00,41.8,41.93,41.78,41.92,5800.0,41.8,41.93,41.78,41.92,5800.0
2013-03-08 11:30:00,41.92,42.04,41.87,42.04,3700.0,41.92,42.04,41.87,42.04,3700.0
2013-03-08 12:00:00,41.97,42.22,41.97,42.17,11000.0,41.97,42.22,41.97,42.17,11000.0
2013-03-08 12:30:00,42.13,42.19,41.98,42.09,3600.0,42.13,42.19,41.98,42.09,3600.0
2013-03-08 13:00:00,42.01,42.17,42.01,42.11,2800.0,42.01,42.17,42.01,42.11,2800.0
2013-03-08 13:30:00,42.11,42.21,41.95,42.01,39000.0,42.11,42.21,41.95,42.01,39000.0
2013-03-08 14:00:00,41.99,42.06,41.95,42.02,4200.0,41.99,42.06,41.95,42.02,4200.0
2013-03-08 14:30:00,41.97,42.01,41.75,41.9,22300.0,41.97,42.01,41.75,41.9,22300.0
2013-03-08 15:00:00,41.9,41.98,41.82,41.96,30100.0,41.9,41.98,41.82,41.96,30100.0
2013-03-08 15:30:00,41.94,42.22,41.9,42.02,20300.0,41.94,42.22,41.9,42.02,20300.0
2013-03-11 09:30:00,42.0,42.04,41.73,41.89,19100.0,42.0,42.04,41.73,41.89,19100.0
2013-03-11 10:00:00,41.9,41.92,41.69,41.83,22200.0,41.9,41.92,41.69,41.83,22200.0
2013-03-11 10:30:00,41.84,41.94,41.73,41.8,34800.0,41.84,41.94,41.73,41.8,34800.0
2013-03-11 11:00:00,41.84,42.01,41.8,41.93,27200.0,41.84,42.01,41.8,41.93,27200.0
2013-03-11 11:30:00,41.97,42.17,41.94,41.99,18500.0,41.97,42.17,41.94,41.99,18500.0
2013-03-11 12:00:00,41.96,42.11,41.96,42.11,31600.0,41.96,42.11,41.96,42.11,31600.0
2013-03-11 12:30:00,42.11,42.2,41.75,41.91,11800.0,42.11,42.2,41.75,41.91,11800.0
2013-03-11 13:00:00,41.91,41.98,41.63,41.86,16100.0,41.91,41.98,41.63,41.86,16100.0
2013-03-11 13:30:00,41.88,41.88,41.75,41.83,10500.0,41.88,41.88,41.75,41.83,10500.0
2013-03-11 14:00:00,41.82,41.89,41.77,41.86,3900.0,41.82,41.89,41.77,41.86,3900.0
2013-03-11 14:30:00,41.8,41.88,41.76,41.8,8300.0,41.8,41.88,41.76,41.8,8300.0
2013-03-11 15:00:00,41.81,41.95,41.78,41.87,9900.0,41.81,41.95,41.78,41.87,9900.0
2013-03-11 15:30:00,41.86,41.9,41.8,41.86,11400.0,41.86,41.9,41.8,41.86,11400.0
2013-03-12 09:30:00,42.07,42.07,41.09,41.23,42300.0,42.07,42.07,41.09,41.23,42300.0
2013-03-12 10:00:00,41.17,41.73,41.17,41.71,31100.0,41.17,41.73,41.17,41.71,31100.0
2013-03-12 10:30:00,41.73,41.77,41.56,41.65,15300.0,41.73,41.77,41.56,41.65,15300.0
2013-03-12 11:00:00,41.63,41.67,41.36,41.41,25200.0,41.63,41.67,41.36,41.41,25200.0
2013-03-12 11:30:00,41.41,41.58,41.38,41.5,22600.0,41.41,41.58,41.38,41.5,22600.0
2013-03-12 12:00:00,41.57,41.57,41.45,41.46,8000.0,41.57,41.57,41.45,41.46,8000.0
2013-03-12 12:30:00,41.48,41.55,41.47,41.51,5600.0,41.48,41.55,41.47,41.51,5600.0
2013-03-12 13:00:00,41.48,41.53,41.26,41.32,11400.0,41.48,41.53,41.26,41.32,11400.0
2013-03-12 13:30:00,41.29,41.33,41.24,41.3,2800.0,41.29,41.33,41.24,41.3,2800.0
2013-03-12 14:00:00,41.23,41.3,41.22,41.27,6300.0,41.23,41.3,41.22,41.27,6300.0
2013-03-12 14:30:00,41.32,41.32,41.23,41.26,4100.0,41.32,41.32,41.23,41.26,4100.0
2013-03-12 15:00:00,41.26,41.63,41.26,41.55,16500.0,41.26,41.63,41.26,41.55,16500.0
2013-03-12 15:30:00,41.61,41.71,41.37,41.57,33000.0,41.61,41.71,41.37,41.57,33000.0
2013-03-13 09:30:00,41.57,41.65,41.15,41.5,15600.0,41.57,41.65,41.15,41.5,15600.0
2013-03-13 10:00:00,41.44,41.59,41.33,41.52,40300.0,41.44,41.59,41.33,41.52,40300.0
2013-03-13 10:30:00,41.5,41.73,41.48,41.61,63800.0,41.5,41.73,41.48,41.61,63800.0
2013-03-13 11:00:00,41.59,41.69,41.51,41.58,23000.0,41.59,41.69,41.51,41.58,23000.0
2013-03-13 11:30:00,41.58,41.7,41.58,41.6,7700.0,41.58,41.7,41.58,41.6,7700.0
2013-03-13 12:00:00,41.58,41.59,41.36,41.36,17500.0,41.58,41.59,41.36,41.36,17500.0
2013-03-13 12:30:00,41.36,41.49,41.36,41.42,2500.0,41.36,41.49,41.36,41.42,2500.0
2013-03-13 13:00:00,41.34,41.41,41.25,41.29,18100.0,41.34,41.41,41.25,41.29,18100.0
2013-03-13 13:30:00,41.27,41.45,41.25,41.36,28000.0,41.27,41.45,41.25,41.36,28000.0
2013-03-13 14:00:00,41.36,41.4,41.35,41.35,6100.0,41.36,41.4,41.35,41.35,6100.0
2013-03-13 14:30:00,41.35,41.4,41.32,41.35,19100.0,41.35,41.4,41.32,41.35,19100.0
2013-03-13 15:00:00,41.34,41.4,41.31,41.36,54100.0,41.34,41.4,41.31,41.36,54100.0
2013-03-13 15:30:00,41.37,41.37,41.13,41.25,66900.0,41.37,41.37,41.13,41.25,66900.0
2013-03-14 09:30:00,41.36,41.36,40.81,41.23,44600.0,41.36,41.36,40.81,41.23,44600.0
2013-03-14 10:00:00,41.26,41.32,41.16,41.29,16200.0,41.26,41.32,41.16,41.29,16200.0
2013-03-14 10:30:00,41.26,41.3,41.22,41.3,5700.0,41.26,41.3,41.22,41.3,5700.0
2013-03-14 11:00:00,41.28,41.29,41.23,41.23,2300.0,41.28,41.29,41.23,41.23,2300.0
2013-03-14 11:30:00,41.23,41.29,41.08,41.18,45300.0,41.23,41.29,41.08,41.18,45300.0
2013-03-14 12:00:00,41.22,41.24,41.19,41.23,4100.0,41.22,41.24,41.19,41.23,4100.0
2013-03-14 12:30:00,41.23,41.26,41.11,41.14,10400.0,41.23,41.26,41.11,41.14,10400.0
2013-03-14 13:00:00,41.16,41.32,41.08,41.32,10900.0,41.16,41.32,41.08,41.32,10900.0
2013-03-14 13:30:00,41.3,41.59,41.28,41.53,34500.0,41.3,41.59,41.28,41.53,34500.0
2013-03-14 14:00:00,41.55,42.1,41.53,41.95,29300.0,41.55,42.1,41.53,41.95,29300.0
2013-03-14 14:30:00,41.95,41.95,41.55,41.85,30600.0,41.95,41.95,41.55,41.85,30600.0
2013-03-14 15:00:00,41.87,41.91,41.77,41.87,3900.0,41.87,41.91,41.77,41.87,3900.0
2013-03-14 15:30:00,41.78,41.95,41.69,41.92,34000.0,41.78,41.95,41.69,41.92,34000.0
2013-03-15 09:30:00,41.66,42.05,41.07,41.12,73600.0,41.66,42.05,41.07,41.12,73600.0
2013-03-15 10:00:00,41.1,41.27,40.6,40.75,118800.0,41.1,41.27,40.6,40.75,118800.0
2013-03-15 10:30:00,40.72,40.93,40.53,40.74,23800.0,40.72,40.93,40.53,40.74,23800.0
2013-03-15 11:00:00,40.78,40.99,40.67,40.74,13800.0,40.78,40.99,40.67,40.74,13800.0
2013-03-15 11:30:00,40.75,40.99,40.67,40.94,11100.0,40.75,40.99,40.67,40.94,11100.0
2013-03-15 12:00:00,40.91,40.91,40.66,40.82,9200.0,40.91,40.91,40.66,40.82,9200.0
2013-03-15 12:30:00,40.82,40.88,40.72,40.85,4900.0,40.82,40.88,40.72,40.85,4900.0
2013-03-15 13:00:00,40.77,40.91,40.74,40.84,3500.0,40.77,40.91,40.74,40.84,3500.0
2013-03-15 13:30:00,40.84,40.99,40.84,40.94,9800.0,40.84,40.99,40.84,40.94,9800.0
2013-03-15 14:00:00,40.93,40.99,40.9,40.92,6100.0,40.93,40.99,40.9,40.92,6100.0
2013-03-15 14:30:00,40.95,41.09,40.8,41.04,15400.0,40.95,41.09,40.8,41.04,15400.0
2013-03-15 15:00:00,41.01,41.33,40.99,41.07,13200.0,41.01,41.33,40.99,41.07,13200.0
2013-03-15 15:30:00,41.0,41.23,40.97,41.04,29500.0,41.0,41.23,40.97,41.04,29500.0
2013-03-18 09:30:00,40.69,41.02,40.67,40.82,20800.0,40.69,41.02,40.67,40.82,20800.0
2013-03-18 10:00:00,40.89,40.95,40.44,40.86,24400.0,40.89,40.95,40.44,40.86,24400.0
2013-03-18 10:30:00,40.8,40.86,40.65,40.68,24100.0,40.8,40.86,40.65,40.68,24100.0
2013-03-18 11:00:00,40.65,40.8,40.39,40.76,43400.0,40.65,40.8,40.39,40.76,43400.0
2013-03-18 11:30:00,40.75,41.17,40.7,41.09,27600.0,40.75,41.17,40.7,41.09,27600.0
2013-03-18 12:00:00,41.09,41.41,41.02,41.26,33700.0,41.09,41.41,41.02,41.26,33700.0
2013-03-18 12:30:00,41.21,41.52,41.21,41.52,4700.0,41.21,41.52,41.21,41.52,4700.0
2013-03-18 13:00:00,41.52,42.14,41.44,41.8,77100.0,41.52,42.14,41.44,41.8,77100.0
2013-03-18 13:30:00,41.81,41.98,41.65,41.82,35800.0,41.81,41.98,41.65,41.82,35800.0
2013-03-18 14:00:00,41.79,41.91,41.35,41.8,39900.0,41.79,41.91,41.35,41.8,39900.0
2013-03-18 14:30:00,41.8,41.83,41.57,41.63,16700.0,41.8,41.83,41.57,41.63,16700.0
2013-03-18 15:00:00,41.69,41.84,41.67,41.77,9000.0,41.69,41.84,41.67,41.77,9000.0
2013-03-18 15:30:00,41.76,41.87,41.49,41.87,31400.0,41.76,41.87,41.49,41.87,31400.0
2013-03-19 09:30:00,41.92,41.98,41.2,41.21,15200.0,41.92,41.98,41.2,41.21,15200.0
2013-03-19 10:00:00,41.33,41.54,41.08,41.23,23000.0,41.33,41.54,41.08,41.23,23000.0
2013-03-19 10:30:00,41.19,41.28,41.0,41.1,45300.0,41.19,41.28,41.0,41.1,45300.0
2013-03-19 11:00:00,41.11,41.55,41.06,41.15,20000.0,41.11,41.55,41.06,41.15,20000.0
2013-03-19 11:30:00,41.12,41.32,41.05,41.07,14400.0,41.12,41.32,41.05,41.07,14400.0
2013-03-19 12:00:00,41.08,41.18,41.02,41.09,8800.0,41.08,41.18,41.02,41.09,8800.0
2013-03-19 12:30:00,41.08,41.14,40.92,40.92,8300.0,41.08,41.14,40.92,40.92,8300.0
2013-03-19 13:00:00,40.9,40.98,40.82,40.86,46400.0,40.9,40.98,40.82,40.86,46400.0
2013-03-19 13:30:00,40.85,40.97,40.73,40.89,6400.0,40.85,40.97,40.73,40.89,6400.0
2013-03-19 14:00:00,40.91,40.93,40.66,40.77,8600.0,40.91,40.93,40.66,40.77,8600.0
2013-03-19 14:30:00,40.84,40.84,40.58,40.77,18600.0,40.84,40.84,40.58,40.77,18600.0
2013-03-19 15:00:00,40.72,40.84,40.68,40.8,37300.0,40.72,40.84,40.68,40.8,37300.0
2013-03-19 15:30:00,40.82,41.11,40.73,41.04,30700.0,40.82,41.11,40.73,41.04,30700.0
2013-03-20 09:30:00,41.35,41.81,41.0,41.43,5800.0,41.35,41.81,41.0,41.43,5800.0
2013-03-20 10:00:00,41.54,41.7,41.4,41.59,5400.0,41.54,41.7,41.4,41.59,5400.0
2013-03-20 10:30:00,41.58,41.69,41.43,41.6,2000.0,41.58,41.69,41.43,41.6,2000.0
2013-03-20 11:00:00,41.59,41.59,41.47,41.55,3000.0,41.59,41.59,41.47,41.55,3000.0
2013-03-20 11:30:00,41.49,41.64,41.48,41.64,4000.0,41.49,41.64,41.48,41.64,4000.0
2013-03-20 12:00:00,41.64,42.18,41.58,42.15,18300.0,41.64,42.18,41.58,42.15,18300.0
2013-03-20 12:30:00,42.15,42.16,41.91,41.97,9600.0,42.15,42.16,41.91,41.97,9600.0
2013-03-20 13:00:00,42.0,42.0,41.49,41.6,22600.0,42.0,42.0,41.49,41.6,22600.0
2013-03-20 13:30:00,41.48,41.7,41.44,41.58,14700.0,41.48,41.7,41.44,41.58,14700.0
2013-03-20 14:00:00,41.57,41.7,41.3,41.52,18600.0,41.57,41.7,41.3,41.52,18600.0
2013-03-20 14:30:00,41.48,41.7,41.34,41.41,19400.0,41.48,41.7,41.34,41.41,19400.0
2013-03-20 15:00:00,41.41,41.62,41.35,41.59,16400.0,41.41,41.62,41.35,41.59,16400.0
2013-03-20 15:30:00,41.58,41.8,41.37,41.79,62400.0,41.58,41.8,41.37,41.79,62400.0
2013-03-21 09:30:00,41.56,41.79,41.5,41.73,14400.0,41.56,41.79,41.5,41.73,14400.0
2013-03-21 10:00:00,41.68,41.8,41.58,41.75,4400.0,41.68,41.8,41.58,41.75,4400.0
2013-03-21 10:30:00,41.76,41.8,41.58,41.73,8000.0,41.76,41.8,41.58,41.73,8000.0
2013-03-21 11:00:00,41.68,41.75,41.56,41.72,6700.0,41.68,41.75,41.56,41.72,6700.0
2013-03-21 11:30:00,41.71,41.74,41.57,41.6,3500.0,41.71,41.74,41.57,41.6,3500.0
2013-03-21 12:00:00,41.63,41.63,41.35,41.47,3300.0,41.63,41.63,41.35,41.47,3300.0
2013-03-21 12:30:00,41.47,41.5,41.32,41.47,2500.0,41.47,41.5,41.32,41.47,2500.0
2013-03-21 13:00:00,41.45,41.51,41.35,41.35,2100.0,41.45,41.51,41.35,41.35,2100.0
2013-03-21 13:30:00,41.37,41.48,41.17,41.24,7500.0,41.37,41.48,41.17,41.24,7500.0
2013-03-21 14:00:00,41.23,41.33,41.19,41.29,4000.0,41.23,41.33,41.19,41.29,4000.0
2013-03-21 14:30:00,41.3,41.7,41.28,41.61,10900.0,41.3,41.7,41.28,41.61,10900.0
2013-03-21 15:00:00,41.63,41.76,41.38,41.38,6900.0,41.63,41.76,41.38,41.38,6900.0
2013-03-21 15:30:00,41.38,41.46,41.28,41.35,30300.0,41.38,41.46,41.28,41.35,30300.0
2013-03-22 09:30:00,41.42,42.45,41.36,42.13,24400.0,41.42,42.45,41.36,42.13,24400.0
2013-03-22 10:00:00,42.15,42.67,41.92,42.13,39200.0,42.15,42.67,41.92,42.13,39200.0
2013-03-22 10:30:00,42.23,42.49,42.0,42.41,15700.0,42.23,42.49,42.0,42.41,15700.0
2013-03-22 11:00:00,42.41,42.6,42.3,42.46,28800.0,42.41,42.6,42.3,42.46,28800.0
2013-03-22 11:30:00,42.45,42.45,42.17,42.29,3500.0,42.45,42.45,42.17,42.29,3500.0
2013-03-22 12:00:00,42.29,42.45,42.12,42.23,11900.0,42.29,42.45,42.12,42.23,11900.0
2013-03-22 12:30:00,42.13,42.13,42.0,42.0,2400.0,42.13,42.13,42.0,42.0,2400.0
2013-03-22 13:00:00,42.0,42.02,41.84,41.84,13800.0,42.0,42.02,41.84,41.84,13800.0
2013-03-22 13:30:00,41.81,41.81,41.6,41.75,8700.0,41.81,41.81,41.6,41.75,8700.0
2013-03-22 14:00:00,41.74,41.75,41.63,41.69,2200.0,41.74,41.75,41.63,41.69,2200.0
2013-03-22 14:30:00,41.69,41.75,41.62,41.67,9400.0,41.69,41.75,41.62,41.67,9400.0
2013-03-22 15:00:00,41.66,41.71,41.64,41.65,7300.0,41.66,41.71,41.64,41.65,7300.0
2013-03-22 15:30:00,41.69,41.7,41.54,41.57,19300.0,41.69,41.7,41.54,41.57,19300.0
2013-03-25 09:30:00,42.21,43.04,41.8,41.9,103600.0,42.21,43.04,41.8,41.9,103600.0
2013-03-25 10:00:00,41.96,42.16,41.59,41.69,44100.0,41.96,42.16,41.59,41.69,44100.0
2013-03-25 10:30:00,41.81,42.15,41.72,41.72,20300.0,41.81,42.15,41.72,41.72,20300.0
2013-03-25 11:00:00,41.72,41.72,40.72,40.75,55100.0,41.72,41.72,40.72,40.75,55100.0
2013-03-25 11:30:00,40.73,41.28,40.6,40.98,44600.0,40.73,41.28,40.6,40.98,44600.0
2013-03-25 12:00:00,40.99,41.23,40.98,41.15,20600.0,40.99,41.23,40.98,41.15,20600.0
2013-03-25 12:30:00,41.1,41.1,40.82,40.99,28200.0,41.1,41.1,40.82,40.99,28200.0
2013-03-25 13:00:00,40.99,41.35,40.89,41.19,25100.0,40.99,41.35,40.89,41.19,25100.0
2013-03-25 13:30:00,41.1,41.4,40.9,41.18,22400.0,41.1,41.4,40.9,41.18,22400.0
2013-03-25 14:00:00,41.24,41.85,41.24,41.73,39100.0,41.24,41.85,41.24,41.73,39100.0
2013-03-25 14:30:00,41.7,41.73,41.0,41.34,32000.0,41.7,41.73,41.0,41.34,32000.0
2013-03-25 15:00:00,41.36,41.54,41.04,41.49,45800.0,41.36,41.54,41.04,41.49,45800.0
2013-03-25 15:30:00,41.48,41.7,41.46,41.58,63700.0,41.48,41.7,41.46,41.58,63700.0
2013-03-26 09:30:00,41.93,41.93,40.67,40.85,68800.0,41.93,41.93,40.67,40.85,68800.0
2013-03-26 10:00:00,40.81,41.12,40.76,40.9,30700.0,40.81,41.12,40.76,40.9,30700.0
2013-03-26 10:30:00,40.9,40.9,40.6,40.74,24700.0,40.9,40.9,40.6,40.74,24700.0
2013-03-26 11:00:00,40.73,40.84,40.69,40.76,15300.0,40.73,40.84,40.69,40.76,15300.0
2013-03-26 11:30:00,40.84,40.89,40.68,40.68,11600.0,40.84,40.89,40.68,40.68,11600.0
2013-03-26 12:00:00,40.67,40.72,40.55,40.55,22900.0,40.67,40.72,40.55,40.55,22900.0
2013-03-26 12:30:00,40.58,40.65,40.36,40.5,46800.0,40.58,40.65,40.36,40.5,46800.0
2013-03-26 13:00:00,40.49,40.5,40.01,40.1,56700.0,40.49,40.5,40.01,40.1,56700.0
2013-03-26 13:30:00,40.15,40.31,40.1,40.31,33900.0,40.15,40.31,40.1,40.31,33900.0
2013-03-26 14:00:00,40.32,40.35,39.43,39.7,85900.0,40.32,40.35,39.43,39.7,85900.0
2013-03-26 14:30:00,39.7,39.83,38.98,39.14,145700.0,39.7,39.83,38.98,39.14,145700.0
2013-03-26 15:00:00,39.12,39.7,39.04,39.69,85400.0,39.12,39.7,39.04,39.69,85400.0
2013-03-26 15:30:00,39.69,40.1,39.62,39.85,100600.0,39.69,40.1,39.62,39.85,100600.0
2013-03-27 09:30:00,39.72,39.95,39.32,39.51,78800.0,39.72,39.95,39.32,39.51,78800.0
2013-03-27 10:00:00,39.56,39.76,39.37,39.46,37300.0,39.56,39.76,39.37,39.46,37300.0
2013-03-27 10:30:00,39.47,39.48,39.01,39.25,47500.0,39.47,39.48,39.01,39.25,47500.0
2013-03-27 11:00:00,39.28,39.51,39.27,39.31,24300.0,39.28,39.51,39.27,39.31,24300.0
2013-03-27 11:30:00,39.37,39.48,39.33,39.44,20100.0,39.37,39.48,39.33,39.44,20100.0
2013-03-27 12:00:00,39.39,39.44,39.25,39.36,22700.0,39.39,39.44,39.25,39.36,22700.0
2013-03-27 12:30:00,39.38,39.46,39.24,39.33,19600.0,39.38,39.46,39.24,39.33,19600.0
2013-03-27 13:00:00,39.34,39.41,39.25,39.4,23500.0,39.34,39.41,39.25,39.4,23500.0
2013-03-27 13:30:00,39.41,39.48,39.21,39.22,30600.0,39.41,39.48,39.21,39.22,30600.0
2013-03-27 14:00:00,39.23,39.31,39.06,39.23,51200.0,39.23,39.31,39.06,39.23,51200.0
2013-03-27 14:30:00,39.23,39.35,38.78,38.84,89200.0,39.23,39.35,38.78,38.84,89200.0
2013-03-27 15:00:00,38.84,39.25,38.7,39.13,91000.0,38.84,39.25,38.7,39.13,91000.0
2013-03-27 15:30:00,39.11,39.53,39.02,39.13,154900.0,39.11,39.53,39.02,39.13,154900.0
2013-03-28 09:30:00,36.15,37.98,35.75,37.77,768100.0,36.15,37.98,35.75,37.77,768100.0
2013-03-28 10:00:00,37.76,37.92,37.24,37.49,370100.0,37.76,37.92,37.24,37.49,370100.0
2013-03-28 10:30:00,37.6,37.73,37.0,37.01,278600.0,37.6,37.73,37.0,37.01,278600.0
2013-03-28 11:00:00,37.19,37.28,37.0,37.04,53200.0,37.19,37.28,37.0,37.04,53200.0
2013-03-28 11:30:00,37.05,37.74,37.05,37.68,76800.0,37.05,37.74,37.05,37.68,76800.0
2013-03-28 12:00:00,37.65,37.84,37.46,37.51,80300.0,37.65,37.84,37.46,37.51,80300.0
2013-03-28 12:30:00,37.55,37.92,37.43,37.62,45100.0,37.55,37.92,37.43,37.62,45100.0
2013-03-28 13:00:00,37.62,37.69,37.51,37.6,61200.0,37.62,37.69,37.51,37.6,61200.0
2013-03-28 13:30:00,37.57,37.76,37.54,37.59,58500.0,37.57,37.76,37.54,37.59,58500.0
2013-03-28 14:00:00,37.58,37.71,37.35,37.5,95000.0,37.58,37.71,37.35,37.5,95000.0
2013-03-28 14:30:00,37.47,37.75,37.35,37.64,65600.0,37.47,37.75,37.35,37.64,65600.0
2013-03-28 15:00:00,37.64,37.87,37.57,37.73,146000.0,37.64,37.87,37.57,37.73,146000.0
2013-03-28 15:30:00,37.72,38.05,37.71,37.89,258300.0,37.72,38.05,37.71,37.89,258300.0
2013-04-01 09:30:00,38.4,38.88,38.06,38.15,125300.0,38.4,38.88,38.06,38.15,125300.0
2013-04-01 10:00:00,38.17,38.2,37.56,37.63,81300.0,38.17,38.2,37.56,37.63,81300.0
2013-04-01 10:30:00,37.63,37.93,37.58,37.85,56100.0,37.63,37.93,37.58,37.85,56100.0
2013-04-01 11:00:00,37.85,37.85,37.55,37.7,38700.0,37.85,37.85,37.55,37.7,38700.0
2013-04-01 11:30:00,37.68,37.72,37.62,37.62,33100.0,37.68,37.72,37.62,37.62,33100.0
2013-04-01 12:00:00,37.62,37.67,37.56,37.65,29500.0,37.62,37.67,37.56,37.65,29500.0
2013-04-01 12:30:00,37.65,37.69,37.59,37.68,30300.0,37.65,37.69,37.59,37.68,30300.0
2013-04-01 13:00:00,37.68,37.7,37.58,37.61,73300.0,37.68,37.7,37.58,37.61,73300.0
2013-04-01 13:30:00,37.6,37.69,37.58,37.66,57000.0,37.6,37.69,37.58,37.66,57000.0
2013-04-01 14:00:00,37.66,37.94,37.66,37.94,47800.0,37.66,37.94,37.66,37.94,47800.0
2013-04-01 14:30:00,37.93,38.19,37.93,37.94,47500.0,37.93,38.19,37.93,37.94,47500.0
2013-04-01 15:00:00,37.93,37.94,37.54,37.83,94600.0,37.93,37.94,37.54,37.83,94600.0
2013-04-01 15:30:00,37.8,37.99,37.73,37.98,105700.0,37.8,37.99,37.73,37.98,105700.0
2013-04-02 09:30:00,37.79,38.39,37.75,38.0,185700.0,37.79,38.39,37.75,38.0,185700.0
2013-04-02 10:00:00,38.0,38.28,37.98,38.05,54000.0,38.0,38.28,37.98,38.05,54000.0
2013-04-02 10:30:00,38.05,38.18,37.95,37.99,69100.0,38.05,38.18,37.95,37.99,69100.0
2013-04-02 11:00:00,38.01,38.03,37.88,37.92,45400.0,38.01,38.03,37.88,37.92,45400.0
2013-04-02 11:30:00,37.93,37.99,37.35,37.53,53300.0,37.93,37.99,37.35,37.53,53300.0
2013-04-02 12:00:00,37.56,37.59,37.37,37.4,26700.0,37.56,37.59,37.37,37.4,26700.0
2013-04-02 12:30:00,37.39,37.6,37.38,37.5,22800.0,37.39,37.6,37.38,37.5,22800.0
2013-04-02 13:00:00,37.52,37.54,37.35,37.43,22900.0,37.52,37.54,37.35,37.43,22900.0
2013-04-02 13:30:00,37.47,37.54,37.44,37.51,19200.0,37.47,37.54,37.44,37.51,19200.0
2013-04-02 14:00:00,37.51,37.52,37.26,37.4,33600.0,37.51,37.52,37.26,37.4,33600.0
2013-04-02 14:30:00,37.4,37.41,37.02,37.21,44100.0,37.4,37.41,37.02,37.21,44100.0
2013-04-02 15:00:00,37.22,37.55,37.22,37.37,43600.0,37.22,37.55,37.22,37.37,43600.0
2013-04-02 15:30:00,37.39,37.52,37.21,37.24,77700.0,37.39,37.52,37.21,37.24,77700.0
2013-04-03 09:30:00,37.01,37.22,36.76,36.81,50700.0,37.01,37.22,36.76,36.81,50700.0
2013-04-03 10:00:00,36.83,36.83,36.19,36.35,63600.0,36.83,36.83,36.19,36.35,63600.0
2013-04-03 10:30:00,36.3,36.67,36.26,36.42,35700.0,36.3,36.67,36.26,36.42,35700.0
2013-04-03 11:00:00,36.43,36.6,36.28,36.29,35100.0,36.43,36.6,36.28,36.29,35100.0
2013-04-03 11:30:00,36.3,36.32,36.07,36.31,18800.0,36.3,36.32,36.07,36.31,18800.0
2013-04-03 12:00:00,36.26,36.49,36.25,36.43,16400.0,36.26,36.49,36.25,36.43,16400.0
2013-04-03 12:30:00,36.47,36.52,36.37,36.5,18400.0,36.47,36.52,36.37,36.5,18400.0
2013-04-03 13:00:00,36.5,36.5,36.34,36.46,10100.0,36.5,36.5,36.34,36.46,10100.0
2013-04-03 13:30:00,36.45,36.45,36.0,36.02,19400.0,36.45,36.45,36.0,36.02,19400.0
2013-04-03 14:00:00,36.01,36.17,36.0,36.16,20600.0,36.01,36.17,36.0,36.16,20600.0
2013-04-03 14:30:00,36.15,36.24,36.08,36.17,13100.0,36.15,36.24,36.08,36.17,13100.0
2013-04-03 15:00:00,36.17,36.17,35.81,35.81,23400.0,36.17,36.17,35.81,35.81,23400.0
2013-04-03 15:30:00,35.8,35.86,35.68,35.74,53300.0,35.8,35.86,35.68,35.74,53300.0
2013-04-04 09:30:00,35.71,35.95,35.66,35.84,29100.0,35.71,35.95,35.66,35.84,29100.0
2013-04-04 10:00:00,35.87,36.38,35.87,36.31,32200.0,35.87,36.38,35.87,36.31,32200.0
2013-04-04 10:30:00,36.29,36.33,36.18,36.33,10500.0,36.29,36.33,36.18,36.33,10500.0
2013-04-04 11:00:00,36.31,36.71,36.3,36.68,20600.0,36.31,36.71,36.3,36.68,20600.0
2013-04-04 11:30:00,36.72,36.74,36.45,36.55,9700.0,36.72,36.74,36.45,36.55,9700.0
2013-04-04 12:00:00,36.43,36.73,36.39,36.64,34300.0,36.43,36.73,36.39,36.64,34300.0
2013-04-04 12:30:00,36.66,37.0,36.63,36.7,56200.0,36.66,37.0,36.63,36.7,56200.0
2013-04-04 13:00:00,36.76,36.86,36.56,36.78,39900.0,36.76,36.86,36.56,36.78,39900.0
2013-04-04 13:30:00,36.73,36.8,36.63,36.76,24800.0,36.73,36.8,36.63,36.76,24800.0
2013-04-04 14:00:00,36.76,37.08,36.71,36.75,31800.0,36.76,37.08,36.71,36.75,31800.0
2013-04-04 14:30:00,36.8,36.97,36.73,36.8,20800.0,36.8,36.97,36.73,36.8,20800.0
2013-04-04 15:00:00,36.8,36.93,36.75,36.76,18900.0,36.8,36.93,36.75,36.76,18900.0
2013-04-04 15:30:00,36.76,37.03,36.76,37.0,40500.0,36.76,37.03,36.76,37.0,40500.0
2013-04-05 09:30:00,36.41,36.42,35.96,36.23,28300.0,36.41,36.42,35.96,36.23,28300.0
2013-04-05 10:00:00,36.19,36.27,36.04,36.21,21200.0,36.19,36.27,36.04,36.21,21200.0
2013-04-05 10:30:00,36.25,36.32,36.15,36.18,15800.0,36.25,36.32,36.15,36.18,15800.0
2013-04-05 11:00:00,36.21,36.34,36.18,36.31,8000.0,36.21,36.34,36.18,36.31,8000.0
2013-04-05 11:30:00,36.29,36.32,36.22,36.3,4700.0,36.29,36.32,36.22,36.3,4700.0
2013-04-05 12:00:00,36.3,36.32,36.22,36.29,5500.0,36.3,36.32,36.22,36.29,5500.0
2013-04-05 12:30:00,36.3,36.41,36.15,36.15,14600.0,36.3,36.41,36.15,36.15,14600.0
2013-04-05 13:00:00,36.18,36.23,36.15,36.17,11200.0,36.18,36.23,36.15,36.17,11200.0
2013-04-05 13:30:00,36.2,36.23,36.16,36.16,6500.0,36.2,36.23,36.16,36.16,6500.0
2013-04-05 14:00:00,36.17,36.25,36.14,36.14,14300.0,36.17,36.25,36.14,36.14,14300.0
2013-04-05 14:30:00,36.13,36.16,35.86,35.86,25400.0,36.13,36.16,35.86,35.86,25400.0
2013-04-05 15:00:00,35.88,35.89,35.73,35.75,27100.0,35.88,35.89,35.73,35.75,27100.0
2013-04-05 15:30:00,35.75,35.75,35.13,35.43,211600.0,35.75,35.75,35.13,35.43,211600.0
2013-04-08 09:30:00,35.54,35.63,35.1,35.1,20100.0,35.54,35.63,35.1,35.1,20100.0
2013-04-08 10:00:00,35.15,35.2,34.83,34.94,45100.0,35.15,35.2,34.83,34.94,45100.0
2013-04-08 10:30:00,34.93,35.0,34.73,34.76,19300.0,34.93,35.0,34.73,34.76,19300.0
2013-04-08 11:00:00,34.77,34.83,34.62,34.75,25600.0,34.77,34.83,34.62,34.75,25600.0
2013-04-08 11:30:00,34.76,34.83,34.71,34.77,18800.0,34.76,34.83,34.71,34.77,18800.0
2013-04-08 12:00:00,34.75,35.01,34.74,35.01,21200.0,34.75,35.01,34.74,35.01,21200.0
2013-04-08 12:30:00,34.98,35.2,34.89,34.98,59600.0,34.98,35.2,34.89,34.98,59600.0
2013-04-08 13:00:00,34.99,35.29,34.96,35.07,35400.0,34.99,35.29,34.96,35.07,35400.0
2013-04-08 13:30:00,35.09,35.54,35.02,35.41,30300.0,35.09,35.54,35.02,35.41,30300.0
2013-04-08 14:00:00,35.44,35.46,35.09,35.28,40900.0,35.44,35.46,35.09,35.28,40900.0
2013-04-08 14:30:00,35.23,35.36,35.14,35.16,31400.0,35.23,35.36,35.14,35.16,31400.0
2013-04-08 15:00:00,35.17,35.52,35.15,35.46,80500.0,35.17,35.52,35.15,35.46,80500.0
2013-04-08 15:30:00,35.43,35.73,35.4,35.72,47000.0,35.43,35.73,35.4,35.72,47000.0
2013-04-09 09:30:00,35.87,36.39,35.87,36.33,114800.0,35.87,36.39,35.87,36.33,114800.0
2013-04-09 10:00:00,36.26,36.36,36.17,36.26,14600.0,36.26,36.36,36.17,36.26,14600.0
2013-04-09 10:30:00,36.26,36.26,36.02,36.06,19600.0,36.26,36.26,36.02,36.06,19600.0
2013-04-09 11:00:00,36.03,36.43,36.0,36.22,99600.0,36.03,36.43,36.0,36.22,99600.0
2013-04-09 11:30:00,36.2,36.23,36.0,36.11,14200.0,36.2,36.23,36.0,36.11,14200.0
2013-04-09 12:00:00,36.15,36.43,36.04,36.43,16200.0,36.15,36.43,36.04,36.43,16200.0
2013-04-09 12:30:00,36.35,36.48,36.31,36.31,35600.0,36.35,36.48,36.31,36.31,35600.0
2013-04-09 13:00:00,36.31,36.34,36.15,36.34,8500.0,36.31,36.34,36.15,36.34,8500.0
2013-04-09 13:30:00,36.31,36.34,35.86,35.87,20000.0,36.31,36.34,35.86,35.87,20000.0
2013-04-09 14:00:00,35.88,36.2,35.85,35.96,19100.0,35.88,36.2,35.85,35.96,19100.0
2013-04-09 14:30:00,35.93,36.0,35.85,35.85,10500.0,35.93,36.0,35.85,35.85,10500.0
2013-04-09 15:00:00,35.85,35.93,35.8,35.83,14800.0,35.85,35.93,35.8,35.83,14800.0
2013-04-09 15:30:00,35.83,35.86,35.53,35.54,26900.0,35.83,35.86,35.53,35.54,26900.0
2013-04-10 09:30:00,35.79,35.79,35.37,35.61,53500.0,35.79,35.79,35.37,35.61,53500.0
2013-04-10 10:00:00,35.55,35.57,35.21,35.45,15100.0,35.55,35.57,35.21,35.45,15100.0
2013-04-10 10:30:00,35.48,35.65,35.42,35.56,17300.0,35.48,35.65,35.42,35.56,17300.0
2013-04-10 11:00:00,35.57,35.62,35.56,35.6,16700.0,35.57,35.62,35.56,35.6,16700.0
2013-04-10 11:30:00,35.6,35.72,35.58,35.63,10600.0,35.6,35.72,35.58,35.63,10600.0
2013-04-10 12:00:00,35.65,35.72,35.55,35.56,12100.0,35.65,35.72,35.55,35.56,12100.0
2013-04-10 12:30:00,35.56,35.6,35.53,35.53,5100.0,35.56,35.6,35.53,35.53,5100.0
2013-04-10 13:00:00,35.53,35.6,35.53,35.56,14100.0,35.53,35.6,35.53,35.56,14100.0
2013-04-10 13:30:00,35.58,35.65,35.53,35.62,34000.0,35.58,35.65,35.53,35.62,34000.0
2013-04-10 14:00:00,35.64,35.89,35.56,35.83,42400.0,35.64,35.89,35.56,35.83,42400.0
2013-04-10 14:30:00,35.8,35.94,35.65,35.86,23400.0,35.8,35.94,35.65,35.86,23400.0
2013-04-10 15:00:00,35.94,36.01,35.86,36.0,20200.0,35.94,36.01,35.86,36.0,20200.0
2013-04-10 15:30:00,36.0,36.24,36.0,36.14,35300.0,36.0,36.24,36.0,36.14,35300.0
2013-04-11 09:30:00,35.89,36.48,35.82,36.48,26700.0,35.89,36.48,35.82,36.48,26700.0
2013-04-11 10:00:00,36.5,36.95,36.49,36.9,50600.0,36.5,36.95,36.49,36.9,50600.0
2013-04-11 10:30:00,36.84,37.03,36.8,37.0,29400.0,36.84,37.03,36.8,37.0,29400.0
2013-04-11 11:00:00,37.0,37.08,36.92,37.01,71800.0,37.0,37.08,36.92,37.01,71800.0
2013-04-11 11:30:00,37.03,37.38,37.0,37.33,52100.0,37.03,37.38,37.0,37.33,52100.0
2013-04-11 12:00:00,37.34,37.36,37.05,37.07,57800.0,37.34,37.36,37.05,37.07,57800.0
2013-04-11 12:30:00,37.06,37.23,36.99,37.04,56200.0,37.06,37.23,36.99,37.04,56200.0
2013-04-11 13:00:00,37.04,37.15,37.01,37.08,14600.0,37.04,37.15,37.01,37.08,14600.0
2013-04-11 13:30:00,37.07,37.18,37.04,37.05,21100.0,37.07,37.18,37.04,37.05,21100.0
2013-04-11 14:00:00,37.05,37.06,36.95,37.01,28900.0,37.05,37.06,36.95,37.01,28900.0
2013-04-11 14:30:00,37.01,37.05,36.96,36.99,36700.0,37.01,37.05,36.96,36.99,36700.0
2013-04-11 15:00:00,36.99,37.03,36.89,37.01,57900.0,36.99,37.03,36.89,37.01,57900.0
2013-04-11 15:30:00,37.01,37.05,36.98,37.01,89700.0,37.01,37.05,36.98,37.01,89700.0
2013-04-12 09:30:00,36.8,37.18,36.8,37.0,56400.0,36.8,37.18,36.8,37.0,56400.0
2013-04-12 10:00:00,37.0,37.01,36.88,36.97,47300.0,37.0,37.01,36.88,36.97,47300.0
2013-04-12 10:30:00,37.0,37.09,36.95,37.08,28200.0,37.0,37.09,36.95,37.08,28200.0
2013-04-12 11:00:00,37.05,37.09,37.01,37.05,19500.0,37.05,37.09,37.01,37.05,19500.0
2013-04-12 11:30:00,37.05,37.09,37.0,37.0,26900.0,37.05,37.09,37.0,37.0,26900.0
2013-04-12 12:00:00,37.0,37.06,36.99,37.01,11500.0,37.0,37.06,36.99,37.01,11500.0
2013-04-12 12:30:00,37.01,37.05,37.0,37.01,17900.0,37.01,37.05,37.0,37.01,17900.0
2013-04-12 13:00:00,37.02,37.05,37.0,37.01,10300.0,37.02,37.05,37.0,37.01,10300.0
2013-04-12 13:30:00,37.0,37.07,37.0,37.04,30200.0,37.0,37.07,37.0,37.04,30200.0
2013-04-12 14:00:00,37.02,37.04,36.99,37.0,44600.0,37.02,37.04,36.99,37.0,44600.0
2013-04-12 14:30:00,37.0,37.06,37.0,37.0,19200.0,37.0,37.06,37.0,37.0,19200.0
2013-04-12 15:00:00,37.01,37.06,37.0,37.0,39500.0,37.01,37.06,37.0,37.0,39500.0
2013-04-12 15:30:00,36.99,37.03,36.86,36.95,55000.0,36.99,37.03,36.86,36.95,55000.0
2013-04-15 09:30:00,36.78,37.32,36.7,37.09,52500.0,36.78,37.32,36.7,37.09,52500.0
2013-04-15 10:00:00,37.03,37.1,36.65,36.76,55100.0,37.03,37.1,36.65,36.76,55100.0
2013-04-15 10:30:00,36.84,36.92,36.68,36.84,9300.0,36.84,36.92,36.68,36.84,9300.0
2013-04-15 11:00:00,36.84,36.89,36.8,36.85,13400.0,36.84,36.89,36.8,36.85,13400.0
2013-04-15 11:30:00,36.83,36.83,36.62,36.73,42700.0,36.83,36.83,36.62,36.73,42700.0
2013-04-15 12:00:00,36.69,36.73,36.44,36.49,62800.0,36.69,36.73,36.44,36.49,62800.0
2013-04-15 12:30:00,36.5,36.55,35.68,35.73,33700.0,36.5,36.55,35.68,35.73,33700.0
2013-04-15 13:00:00,35.71,35.75,35.53,35.7,29500.0,35.71,35.75,35.53,35.7,29500.0
2013-04-15 13:30:00,35.68,35.7,35.54,35.54,10100.0,35.68,35.7,35.54,35.54,10100.0
2013-04-15 14:00:00,35.55,35.62,35.35,35.43,34000.0,35.55,35.62,35.35,35.43,34000.0
2013-04-15 14:30:00,35.41,35.49,35.35,35.45,29700.0,35.41,35.49,35.35,35.45,29700.0
2013-04-15 15:00:00,35.42,35.55,35.23,35.27,55300.0,35.42,35.55,35.23,35.27,55300.0
2013-04-15 15:30:00,35.28,35.37,35.13,35.26,46100.0,35.28,35.37,35.13,35.26,46100.0
2013-04-16 09:30:00,35.64,36.11,35.44,35.85,26100.0,35.64,36.11,35.44,35.85,26100.0
2013-04-16 10:00:00,35.82,36.01,35.71,35.8,19100.0,35.82,36.01,35.71,35.8,19100.0
2013-04-16 10:30:00,35.8,35.94,35.73,35.87,15700.0,35.8,35.94,35.73,35.87,15700.0
2013-04-16 11:00:00,35.88,36.1,35.87,36.08,13500.0,35.88,36.1,35.87,36.08,13500.0
2013-04-16 11:30:00,36.1,36.4,36.09,36.37,20200.0,36.1,36.4,36.09,36.37,20200.0
2013-04-16 12:00:00,36.35,36.36,36.21,36.36,9900.0,36.35,36.36,36.21,36.36,9900.0
2013-04-16 12:30:00,36.29,36.48,36.26,36.4,15400.0,36.29,36.48,36.26,36.4,15400.0
2013-04-16 13:00:00,36.4,36.5,36.26,36.49,34400.0,36.4,36.5,36.26,36.49,34400.0
2013-04-16 13:30:00,36.48,36.49,36.34,36.39,44400.0,36.48,36.49,36.34,36.39,44400.0
2013-04-16 14:00:00,36.39,36.48,36.26,36.32,46300.0,36.39,36.48,36.26,36.32,46300.0
2013-04-16 14:30:00,36.34,36.44,36.23,36.33,113500.0,36.34,36.44,36.23,36.33,113500.0
2013-04-16 15:00:00,36.34,36.43,36.26,36.35,25800.0,36.34,36.43,36.26,36.35,25800.0
2013-04-16 15:30:00,36.36,36.41,36.29,36.33,46400.0,36.36,36.41,36.29,36.33,46400.0
2013-04-17 09:30:00,36.77,36.8,36.07,36.11,24800.0,36.77,36.8,36.07,36.11,24800.0
2013-04-17 10:00:00,36.09,36.13,35.89,35.95,28200.0,36.09,36.13,35.89,35.95,28200.0
2013-04-17 10:30:00,35.95,36.04,35.86,35.86,11700.0,35.95,36.04,35.86,35.86,11700.0
2013-04-17 11:00:00,35.86,35.9,35.53,35.57,13400.0,35.86,35.9,35.53,35.57,13400.0
2013-04-17 11:30:00,35.56,35.66,35.28,35.31,31500.0,35.56,35.66,35.28,35.31,31500.0
2013-04-17 12:00:00,35.29,35.29,35.12,35.25,17600.0,35.29,35.29,35.12,35.25,17600.0
2013-04-17 12:30:00,35.17,35.45,35.15,35.37,14900.0,35.17,35.45,35.15,35.37,14900.0
2013-04-17 13:00:00,35.37,35.52,35.34,35.5,13300.0,35.37,35.52,35.34,35.5,13300.0
2013-04-17 13:30:00,35.49,35.63,35.47,35.5,18300.0,35.49,35.63,35.47,35.5,18300.0
2013-04-17 14:00:00,35.5,35.63,35.46,35.5,10200.0,35.5,35.63,35.46,35.5,10200.0
2013-04-17 14:30:00,35.5,35.54,35.33,35.39,15400.0,35.5,35.54,35.33,35.39,15400.0
2013-04-17 15:00:00,35.4,35.59,35.35,35.55,14800.0,35.4,35.59,35.35,35.55,14800.0
2013-04-17 15:30:00,35.55,35.65,35.48,35.64,42700.0,35.55,35.65,35.48,35.64,42700.0
2013-04-18 09:30:00,35.61,35.82,35.27,35.65,39100.0,35.61,35.82,35.27,35.65,39100.0
2013-04-18 10:00:00,35.63,35.92,35.56,35.72,22400.0,35.63,35.92,35.56,35.72,22400.0
2013-04-18 10:30:00,35.83,36.15,35.82,36.14,14600.0,35.83,36.15,35.82,36.14,14600.0
2013-04-18 11:00:00,36.17,36.8,36.13,36.78,68700.0,36.17,36.8,36.13,36.78,68700.0
2013-04-18 11:30:00,36.75,36.9,36.65,36.8,50400.0,36.75,36.9,36.65,36.8,50400.0
2013-04-18 12:00:00,36.8,37.17,36.77,37.17,65500.0,36.8,37.17,36.77,37.17,65500.0
2013-04-18 12:30:00,37.13,37.13,36.91,36.98,17500.0,37.13,37.13,36.91,36.98,17500.0
2013-04-18 13:00:00,36.98,37.0,36.91,36.93,8700.0,36.98,37.0,36.91,36.93,8700.0
2013-04-18 13:30:00,36.98,36.99,36.81,36.87,18900.0,36.98,36.99,36.81,36.87,18900.0
2013-04-18 14:00:00,36.86,36.9,36.24,36.3,53200.0,36.86,36.9,36.24,36.3,53200.0
2013-04-18 14:30:00,36.31,36.63,36.06,36.19,45300.0,36.31,36.63,36.06,36.19,45300.0
2013-04-18 15:00:00,36.19,36.3,36.01,36.1,28700.0,36.19,36.3,36.01,36.1,28700.0
2013-04-18 15:30:00,36.1,36.37,36.1,36.31,36100.0,36.1,36.37,36.1,36.31,36100.0
2013-04-19 09:30:00,36.3,36.41,36.0,36.2,17900.0,36.3,36.41,36.0,36.2,17900.0
2013-04-19 10:00:00,36.23,36.55,36.12,36.24,10300.0,36.23,36.55,36.12,36.24,10300.0
2013-04-19 10:30:00,36.24,36.51,36.24,36.4,18800.0,36.24,36.51,36.24,36.4,18800.0
2013-04-19 11:00:00,36.45,36.68,36.25,36.68,10000.0,36.45,36.68,36.25,36.68,10000.0
2013-04-19 11:30:00,36.59,36.74,36.41,36.55,3800.0,36.59,36.74,36.41,36.55,3800.0
2013-04-19 12:00:00,36.54,36.62,36.48,36.61,2800.0,36.54,36.62,36.48,36.61,2800.0
2013-04-19 12:30:00,36.61,36.75,36.49,36.54,4200.0,36.61,36.75,36.49,36.54,4200.0
2013-04-19 13:00:00,36.54,36.54,36.35,36.35,3900.0,36.54,36.54,36.35,36.35,3900.0
2013-04-19 13:30:00,36.36,36.4,36.33,36.38,6500.0,36.36,36.4,36.33,36.38,6500.0
2013-04-19 14:00:00,36.4,36.44,36.37,36.4,5600.0,36.4,36.44,36.37,36.4,5600.0
2013-04-19 14:30:00,36.4,36.47,36.34,36.37,10600.0,36.4,36.47,36.34,36.37,10600.0
2013-04-19 15:00:00,36.38,36.41,36.34,36.38,15100.0,36.38,36.41,36.34,36.38,15100.0
2013-04-19 15:30:00,36.4,36.52,36.36,36.52,30800.0,36.4,36.52,36.36,36.52,30800.0
2013-04-22 09:30:00,36.41,36.52,36.11,36.28,11600.0,36.41,36.52,36.11,36.28,11600.0
2013-04-22 10:00:00,36.28,36.47,36.21,36.23,6400.0,36.28,36.47,36.21,36.23,6400.0
2013-04-22 10:30:00,36.31,36.39,36.29,36.33,2000.0,36.31,36.39,36.29,36.33,2000.0
2013-04-22 11:00:00,36.33,36.33,36.14,36.16,1000.0,36.33,36.33,36.14,36.16,1000.0
2013-04-22 11:30:00,36.16,36.18,36.1,36.13,4700.0,36.16,36.18,36.1,36.13,4700.0
2013-04-22 12:00:00,36.16,36.3,36.11,36.14,4300.0,36.16,36.3,36.11,36.14,4300.0
2013-04-22 12:30:00,36.1,36.3,36.05,36.16,22800.0,36.1,36.3,36.05,36.16,22800.0
2013-04-22 13:00:00,36.14,36.19,36.01,36.04,3800.0,36.14,36.19,36.01,36.04,3800.0
2013-04-22 13:30:00,36.01,36.22,35.84,36.13,25300.0,36.01,36.22,35.84,36.13,25300.0
2013-04-22 14:00:00,36.1,36.39,36.03,36.34,20100.0,36.1,36.39,36.03,36.34,20100.0
2013-04-22 14:30:00,36.34,36.39,36.02,36.25,27600.0,36.34,36.39,36.02,36.25,27600.0
2013-04-22 15:00:00,36.27,36.3,35.97,36.18,30200.0,36.27,36.3,35.97,36.18,30200.0
2013-04-22 15:30:00,36.18,36.65,36.12,36.56,48400.0,36.18,36.65,36.12,36.56,48400.0
2013-04-23 09:30:00,36.74,37.26,36.59,37.01,18600.0,36.74,37.26,36.59,37.01,18600.0
2013-04-23 10:00:00,37.05,37.12,37.0,37.04,7100.0,37.05,37.12,37.0,37.04,7100.0
2013-04-23 10:30:00,37.02,37.32,37.01,37.16,31100.0,37.02,37.32,37.01,37.16,31100.0
2013-04-23 11:00:00,37.28,37.37,37.21,37.29,36500.0,37.28,37.37,37.21,37.29,36500.0
2013-04-23 11:30:00,37.27,37.37,37.08,37.22,35300.0,37.27,37.37,37.08,37.22,35300.0
2013-04-23 12:00:00,37.19,37.22,37.01,37.15,15700.0,37.19,37.22,37.01,37.15,15700.0
2013-04-23 12:30:00,37.19,37.22,37.08,37.1,14900.0,37.19,37.22,37.08,37.1,14900.0
2013-04-23 13:00:00,37.14,37.18,36.74,37.14,18800.0,37.14,37.18,36.74,37.14,18800.0
2013-04-23 13:30:00,37.14,37.19,37.11,37.18,5800.0,37.14,37.19,37.11,37.18,5800.0
2013-04-23 14:00:00,37.18,37.19,37.11,37.13,6800.0,37.18,37.19,37.11,37.13,6800.0
2013-04-23 14:30:00,37.13,37.18,37.02,37.17,21300.0,37.13,37.18,37.02,37.17,21300.0
2013-04-23 15:00:00,37.17,37.19,37.11,37.17,8400.0,37.17,37.19,37.11,37.17,8400.0
2013-04-23 15:30:00,37.15,37.42,37.13,37.39,44800.0,37.15,37.42,37.13,37.39,44800.0
2013-04-24 09:30:00,37.3,37.61,37.3,37.43,8300.0,37.3,37.61,37.3,37.43,8300.0
2013-04-24 10:00:00,37.47,37.47,36.88,36.91,9700.0,37.47,37.47,36.88,36.91,9700.0
2013-04-24 10:30:00,36.92,37.06,36.63,36.74,21700.0,36.92,37.06,36.63,36.74,21700.0
2013-04-24 11:00:00,36.78,36.88,36.45,36.58,13900.0,36.78,36.88,36.45,36.58,13900.0
2013-04-24 11:30:00,36.59,36.74,36.55,36.7,8300.0,36.59,36.74,36.55,36.7,8300.0
2013-04-24 12:00:00,36.71,37.0,36.54,36.9,52500.0,36.71,37.0,36.54,36.9,52500.0
2013-04-24 12:30:00,36.87,37.14,36.83,37.08,30200.0,36.87,37.14,36.83,37.08,30200.0
2013-04-24 13:00:00,37.09,37.09,36.9,36.98,22600.0,37.09,37.09,36.9,36.98,22600.0
2013-04-24 13:30:00,36.93,37.01,36.87,36.94,4700.0,36.93,37.01,36.87,36.94,4700.0
2013-04-24 14:00:00,36.89,37.0,36.84,36.91,4700.0,36.89,37.0,36.84,36.91,4700.0
2013-04-24 14:30:00,36.98,37.02,36.9,36.9,4600.0,36.98,37.02,36.9,36.9,4600.0
2013-04-24 15:00:00,36.92,37.0,36.84,36.9,10600.0,36.92,37.0,36.84,36.9,10600.0
2013-04-24 15:30:00,36.9,36.95,36.82,36.9,21800.0,36.9,36.95,36.82,36.9,21800.0
2013-04-25 09:30:00,37.0,37.12,36.77,37.06,11700.0,37.0,37.12,36.77,37.06,11700.0
2013-04-25 10:00:00,37.06,37.57,37.01,37.45,54400.0,37.06,37.57,37.01,37.45,54400.0
2013-04-25 10:30:00,37.44,37.71,37.44,37.63,5100.0,37.44,37.71,37.44,37.63,5100.0
2013-04-25 11:00:00,37.63,37.83,37.46,37.46,15400.0,37.63,37.83,37.46,37.46,15400.0
2013-04-25 11:30:00,37.48,37.65,37.48,37.59,4200.0,37.48,37.65,37.48,37.59,4200.0
2013-04-25 12:00:00,37.46,37.48,37.3,37.48,3600.0,37.46,37.48,37.3,37.48,3600.0
2013-04-25 12:30:00,37.5,37.6,37.45,37.6,4100.0,37.5,37.6,37.45,37.6,4100.0
2013-04-25 13:00:00,37.65,37.7,37.56,37.58,4500.0,37.65,37.7,37.56,37.58,4500.0
2013-04-25 13:30:00,37.55,37.6,37.47,37.57,2300.0,37.55,37.6,37.47,37.57,2300.0
2013-04-25 14:00:00,37.55,37.56,37.41,37.41,4600.0,37.55,37.56,37.41,37.41,4600.0
2013-04-25 14:30:00,37.4,37.51,37.27,37.45,32500.0,37.4,37.51,37.27,37.45,32500.0
2013-04-25 15:00:00,37.45,37.46,37.01,37.03,35100.0,37.45,37.46,37.01,37.03,35100.0
2013-04-25 15:30:00,37.07,37.1,36.9,36.96,39500.0,37.07,37.1,36.9,36.96,39500.0
2013-04-26 09:30:00,36.99,37.06,36.97,37.06,1800.0,36.99,37.06,36.97,37.06,1800.0
2013-04-26 10:00:00,37.18,37.52,36.84,37.18,71500.0,37.18,37.52,36.84,37.18,71500.0
2013-04-26 10:30:00,37.19,37.55,37.02,37.13,66900.0,37.19,37.55,37.02,37.13,66900.0
2013-04-26 11:00:00,37.11,37.29,37.03,37.1,61600.0,37.11,37.29,37.03,37.1,61600.0
2013-04-26 11:30:00,37.13,37.25,36.86,37.24,35900.0,37.13,37.25,36.86,37.24,35900.0
2013-04-26 12:00:00,37.18,37.33,37.15,37.23,14500.0,37.18,37.33,37.15,37.23,14500.0
2013-04-26 12:30:00,37.24,37.41,37.2,37.4,3400.0,37.24,37.41,37.2,37.4,3400.0
2013-04-26 13:00:00,37.41,37.41,37.2,37.2,4300.0,37.41,37.41,37.2,37.2,4300.0
2013-04-26 13:30:00,37.31,37.36,37.16,37.34,5200.0,37.31,37.36,37.16,37.34,5200.0
2013-04-26 14:00:00,37.34,37.49,37.26,37.43,7500.0,37.34,37.49,37.26,37.43,7500.0
2013-04-26 14:30:00,37.4,37.4,37.26,37.4,7600.0,37.4,37.4,37.26,37.4,7600.0
2013-04-26 15:00:00,37.38,37.4,37.11,37.18,29300.0,37.38,37.4,37.11,37.18,29300.0
2013-04-26 15:30:00,37.21,37.32,37.08,37.29,31700.0,37.21,37.32,37.08,37.29,31700.0
2013-04-29 09:30:00,37.49,37.49,36.91,36.91,12300.0,37.49,37.49,36.91,36.91,12300.0
2013-04-29 10:00:00,36.95,37.02,36.87,36.94,11900.0,36.95,37.02,36.87,36.94,11900.0
2013-04-29 10:30:00,36.94,37.0,36.85,36.99,3200.0,36.94,37.0,36.85,36.99,3200.0
2013-04-29 11:00:00,36.96,36.97,36.77,36.8,11700.0,36.96,36.97,36.77,36.8,11700.0
2013-04-29 11:30:00,36.88,36.91,36.75,36.81,11300.0,36.88,36.91,36.75,36.81,11300.0
2013-04-29 12:00:00,36.78,37.0,36.6,36.8,48400.0,36.78,37.0,36.6,36.8,48400.0
2013-04-29 12:30:00,36.87,36.94,36.79,36.91,16900.0,36.87,36.94,36.79,36.91,16900.0
2013-04-29 13:00:00,36.92,36.92,36.68,36.85,26800.0,36.92,36.92,36.68,36.85,26800.0
2013-04-29 13:30:00,36.87,36.91,36.68,36.82,28700.0,36.87,36.91,36.68,36.82,28700.0
2013-04-29 14:00:00,36.81,36.88,36.54,36.71,20400.0,36.81,36.88,36.54,36.71,20400.0
2013-04-29 14:30:00,36.71,36.83,36.41,36.41,45200.0,36.71,36.83,36.41,36.41,45200.0
2013-04-29 15:00:00,36.37,36.71,36.25,36.6,42400.0,36.37,36.71,36.25,36.6,42400.0
2013-04-29 15:30:00,36.53,36.61,36.35,36.46,46700.0,36.53,36.61,36.35,36.46,46700.0
2013-04-30 09:30:00,35.6,35.86,35.12,35.44,369300.0,35.6,35.86,35.12,35.44,369300.0
2013-04-30 10:00:00,35.43,35.6,35.39,35.52,271000.0,35.43,35.6,35.39,35.52,271000.0
2013-04-30 10:30:00,35.52,35.99,35.51,35.93,188500.0,35.52,35.99,35.51,35.93,188500.0
2013-04-30 11:00:00,35.92,36.42,35.88,36.38,145900.0,35.92,36.42,35.88,36.38,145900.0
2013-04-30 11:30:00,36.4,36.46,35.99,36.22,95200.0,36.4,36.46,35.99,36.22,95200.0
2013-04-30 12:00:00,36.2,36.87,36.2,36.79,74600.0,36.2,36.87,36.2,36.79,74600.0
2013-04-30 12:30:00,36.76,36.78,36.4,36.57,51100.0,36.76,36.78,36.4,36.57,51100.0
2013-04-30 13:00:00,36.57,36.61,36.2,36.44,47700.0,36.57,36.61,36.2,36.44,47700.0
2013-04-30 13:30:00,36.43,36.44,36.19,36.24,28600.0,36.43,36.44,36.19,36.24,28600.0
2013-04-30 14:00:00,36.27,36.29,35.77,35.99,54800.0,36.27,36.29,35.77,35.99,54800.0
2013-04-30 14:30:00,35.99,36.02,35.73,35.98,45700.0,35.99,36.02,35.73,35.98,45700.0
2013-04-30 15:00:00,35.98,36.19,35.8,35.82,102100.0,35.98,36.19,35.8,35.82,102100.0
2013-04-30 15:30:00,35.82,36.06,35.78,36.02,117500.0,35.82,36.06,35.78,36.02,117500.0
2013-05-01 09:30:00,36.0,36.5,36.0,36.34,64900.0,36.0,36.5,36.0,36.34,64900.0
2013-05-01 10:00:00,36.38,36.48,36.18,36.38,44800.0,36.38,36.48,36.18,36.38,44800.0
2013-05-01 10:30:00,36.36,36.5,36.29,36.41,33800.0,36.36,36.5,36.29,36.41,33800.0
2013-05-01 11:00:00,36.4,36.71,36.35,36.57,49500.0,36.4,36.71,36.35,36.57,49500.0
2013-05-01 11:30:00,36.5,36.59,36.34,36.34,49200.0,36.5,36.59,36.34,36.34,49200.0
2013-05-01 12:00:00,36.39,37.04,36.38,36.85,51500.0,36.39,37.04,36.38,36.85,51500.0
2013-05-01 12:30:00,36.86,36.93,36.68,36.85,21300.0,36.86,36.93,36.68,36.85,21300.0
2013-05-01 13:00:00,36.85,36.85,36.46,36.56,44000.0,36.85,36.85,36.46,36.56,44000.0
2013-05-01 13:30:00,36.6,36.6,36.16,36.38,37300.0,36.6,36.6,36.16,36.38,37300.0
2013-05-01 14:00:00,36.34,36.52,36.31,36.38,30600.0,36.34,36.52,36.31,36.38,30600.0
2013-05-01 14:30:00,36.31,36.5,36.14,36.3,29000.0,36.31,36.5,36.14,36.3,29000.0
2013-05-01 15:00:00,36.27,36.42,36.13,36.35,44800.0,36.27,36.42,36.13,36.35,44800.0
2013-05-01 15:30:00,36.35,36.43,36.16,36.32,82500.0,36.35,36.43,36.16,36.32,82500.0
2013-05-02 09:30:00,36.32,36.56,36.14,36.44,14400.0,36.32,36.56,36.14,36.44,14400.0
2013-05-02 10:00:00,36.49,36.62,36.37,36.38,20100.0,36.49,36.62,36.37,36.38,20100.0
2013-05-02 10:30:00,36.39,36.48,36.2,36.22,16700.0,36.39,36.48,36.2,36.22,16700.0
2013-05-02 11:00:00,36.15,36.23,36.05,36.12,10600.0,36.15,36.23,36.05,36.12,10600.0
2013-05-02 11:30:00,36.14,36.14,35.81,35.99,40000.0,36.14,36.14,35.81,35.99,40000.0
2013-05-02 12:00:00,35.92,36.01,35.68,35.68,20800.0,35.92,36.01,35.68,35.68,20800.0
2013-05-02 12:30:00,35.7,35.93,35.7,35.89,14500.0,35.7,35.93,35.7,35.89,14500.0
2013-05-02 13:00:00,35.89,36.06,35.85,36.0,15600.0,35.89,36.06,35.85,36.0,15600.0
2013-05-02 13:30:00,36.04,36.04,35.88,35.94,10700.0,36.04,36.04,35.88,35.94,10700.0
2013-05-02 14:00:00,35.98,36.07,35.98,36.03,6200.0,35.98,36.07,35.98,36.03,6200.0
2013-05-02 14:30:00,36.07,36.22,36.02,36.17,32100.0,36.07,36.22,36.02,36.17,32100.0
2013-05-02 15:00:00,36.15,36.26,36.06,36.06,30600.0,36.15,36.26,36.06,36.06,30600.0
2013-05-02 15:30:00,36.1,36.19,36.01,36.05,34800.0,36.1,36.19,36.01,36.05,34800.0
2013-05-03 09:30:00,36.31,36.6,36.2,36.6,18600.0,36.31,36.6,36.2,36.6,18600.0
2013-05-03 10:00:00,36.61,36.61,36.41,36.49,12700.0,36.61,36.61,36.41,36.49,12700.0
2013-05-03 10:30:00,36.45,36.51,36.27,36.44,24500.0,36.45,36.51,36.27,36.44,24500.0
2013-05-03 11:00:00,36.5,36.51,36.42,36.5,16000.0,36.5,36.51,36.42,36.5,16000.0
2013-05-03 11:30:00,36.5,36.55,36.45,36.47,16000.0,36.5,36.55,36.45,36.47,16000.0
2013-05-03 12:00:00,36.46,36.5,36.23,36.24,6500.0,36.46,36.5,36.23,36.24,6500.0
2013-05-03 12:30:00,36.18,36.25,36.14,36.23,3900.0,36.18,36.25,36.14,36.23,3900.0
2013-05-03 13:00:00,36.23,36.29,36.11,36.11,10000.0,36.23,36.29,36.11,36.11,10000.0
2013-05-03 13:30:00,36.08,36.15,36.05,36.1,4100.0,36.08,36.15,36.05,36.1,4100.0
2013-05-03 14:00:00,36.1,36.27,36.03,36.24,17500.0,36.1,36.27,36.03,36.24,17500.0
2013-05-03 14:30:00,36.27,36.27,36.14,36.18,7800.0,36.27,36.27,36.14,36.18,7800.0
2013-05-03 15:00:00,36.18,36.24,36.16,36.24,9100.0,36.18,36.24,36.16,36.24,9100.0
2013-05-03 15:30:00,36.25,36.27,36.2,36.24,44600.0,36.25,36.27,36.2,36.24,44600.0
2013-05-06 09:30:00,36.44,36.75,36.15,36.75,62200.0,36.44,36.75,36.15,36.75,62200.0
2013-05-06 10:00:00,36.75,36.81,36.64,36.71,27700.0,36.75,36.81,36.64,36.71,27700.0
2013-05-06 10:30:00,36.71,36.79,36.65,36.7,46100.0,36.71,36.79,36.65,36.7,46100.0
2013-05-06 11:00:00,36.71,36.78,36.66,36.67,8000.0,36.71,36.78,36.66,36.67,8000.0
2013-05-06 11:30:00,36.67,36.68,36.27,36.27,20300.0,36.67,36.68,36.27,36.27,20300.0
2013-05-06 12:00:00,36.28,36.52,36.26,36.36,332400.0,36.28,36.52,36.26,36.36,332400.0
2013-05-06 12:30:00,36.36,36.42,36.28,36.28,6100.0,36.36,36.42,36.28,36.28,6100.0
2013-05-06 13:00:00,36.33,36.39,36.29,36.3,4800.0,36.33,36.39,36.29,36.3,4800.0
2013-05-06 13:30:00,36.3,36.39,36.2,36.2,9400.0,36.3,36.39,36.2,36.2,9400.0
2013-05-06 14:00:00,36.24,36.36,36.2,36.25,12000.0,36.24,36.36,36.2,36.25,12000.0
2013-05-06 14:30:00,36.24,36.37,36.23,36.23,11900.0,36.24,36.37,36.23,36.23,11900.0
2013-05-06 15:00:00,36.24,36.35,36.24,36.29,33400.0,36.24,36.35,36.24,36.29,33400.0
2013-05-06 15:30:00,36.33,36.38,36.27,36.28,31200.0,36.33,36.38,36.27,36.28,31200.0
2013-05-07 09:30:00,36.24,36.57,36.21,36.35,31100.0,36.24,36.57,36.21,36.35,31100.0
2013-05-07 10:00:00,36.4,36.4,36.25,36.36,14700.0,36.4,36.4,36.25,36.36,14700.0
2013-05-07 10:30:00,36.36,36.5,36.35,36.38,16900.0,36.36,36.5,36.35,36.38,16900.0
2013-05-07 11:00:00,36.39,36.61,36.37,36.56,12200.0,36.39,36.61,36.37,36.56,12200.0
2013-05-07 11:30:00,36.56,36.75,36.56,36.58,10200.0,36.56,36.75,36.56,36.58,10200.0
2013-05-07 12:00:00,36.64,36.67,36.58,36.6,2500.0,36.64,36.67,36.58,36.6,2500.0
2013-05-07 12:30:00,36.6,36.7,36.59,36.68,6800.0,36.6,36.7,36.59,36.68,6800.0
2013-05-07 13:00:00,36.73,36.75,36.63,36.74,34600.0,36.73,36.75,36.63,36.74,34600.0
2013-05-07 13:30:00,36.75,36.91,36.69,36.87,26500.0,36.75,36.91,36.69,36.87,26500.0
2013-05-07 14:00:00,36.88,36.94,36.83,36.92,13100.0,36.88,36.94,36.83,36.92,13100.0
2013-05-07 14:30:00,36.91,36.91,36.72,36.77,17500.0,36.91,36.91,36.72,36.77,17500.0
2013-05-07 15:00:00,36.76,36.85,36.74,36.85,16200.0,36.76,36.85,36.74,36.85,16200.0
2013-05-07 15:30:00,36.84,37.05,36.83,36.91,28700.0,36.84,37.05,36.83,36.91,28700.0
2013-05-08 09:30:00,36.64,36.93,36.48,36.77,10000.0,36.64,36.93,36.48,36.77,10000.0
2013-05-08 10:00:00,36.73,36.77,36.31,36.33,4100.0,36.73,36.77,36.31,36.33,4100.0
2013-05-08 10:30:00,36.34,36.64,36.27,36.64,8900.0,36.34,36.64,36.27,36.64,8900.0
2013-05-08 11:00:00,36.54,36.72,36.54,36.72,3600.0,36.54,36.72,36.54,36.72,3600.0
2013-05-08 11:30:00,36.64,36.65,36.57,36.65,1700.0,36.64,36.65,36.57,36.65,1700.0
2013-05-08 12:00:00,36.57,36.75,36.57,36.63,12300.0,36.57,36.75,36.57,36.63,12300.0
2013-05-08 12:30:00,36.59,36.67,36.58,36.63,5600.0,36.59,36.67,36.58,36.63,5600.0
2013-05-08 13:00:00,36.64,36.85,36.64,36.85,4500.0,36.64,36.85,36.64,36.85,4500.0
2013-05-08 13:30:00,36.91,36.96,36.76,36.88,18300.0,36.91,36.96,36.76,36.88,18300.0
2013-05-08 14:00:00,36.84,36.91,36.74,36.76,7000.0,36.84,36.91,36.74,36.76,7000.0
2013-05-08 14:30:00,36.73,36.88,36.69,36.87,17500.0,36.73,36.88,36.69,36.87,17500.0
2013-05-08 15:00:00,36.88,37.18,36.87,37.18,19500.0,36.88,37.18,36.87,37.18,19500.0
2013-05-08 15:30:00,37.18,37.2,37.1,37.2,17400.0,37.18,37.2,37.1,37.2,17400.0
2013-05-09 09:30:00,37.0,37.18,37.0,37.1,5400.0,37.0,37.18,37.0,37.1,5400.0
2013-05-09 10:00:00,37.09,37.1,36.85,36.96,2100.0,37.09,37.1,36.85,36.96,2100.0
2013-05-09 10:30:00,36.91,36.91,36.55,36.72,13500.0,36.91,36.91,36.55,36.72,13500.0
2013-05-09 11:00:00,36.75,36.99,36.72,36.95,4700.0,36.75,36.99,36.72,36.95,4700.0
2013-05-09 11:30:00,36.99,37.07,36.99,37.01,2000.0,36.99,37.07,36.99,37.01,2000.0
2013-05-09 12:00:00,37.0,37.04,36.94,37.04,5600.0,37.0,37.04,36.94,37.04,5600.0
2013-05-09 12:30:00,37.03,37.07,37.0,37.0,3100.0,37.03,37.07,37.0,37.0,3100.0
2013-05-09 13:00:00,36.98,37.08,36.98,37.05,5600.0,36.98,37.08,36.98,37.05,5600.0
2013-05-09 13:30:00,37.05,37.19,37.05,37.19,6400.0,37.05,37.19,37.05,37.19,6400.0
2013-05-09 14:00:00,37.15,37.16,37.1,37.14,6300.0,37.15,37.16,37.1,37.14,6300.0
2013-05-09 14:30:00,37.1,37.11,36.96,36.96,16300.0,37.1,37.11,36.96,36.96,16300.0
2013-05-09 15:00:00,36.95,37.05,36.91,36.97,5100.0,36.95,37.05,36.91,36.97,5100.0
2013-05-09 15:30:00,36.97,37.02,36.9,36.99,16500.0,36.97,37.02,36.9,36.99,16500.0
2013-05-10 09:30:00,36.95,37.2,36.86,37.13,8800.0,36.95,37.2,36.86,37.13,8800.0
2013-05-10 10:00:00,37.13,37.43,37.13,37.29,8600.0,37.13,37.43,37.13,37.29,8600.0
2013-05-10 10:30:00,37.33,37.88,37.2,37.83,39600.0,37.33,37.88,37.2,37.83,39600.0
2013-05-10 11:00:00,37.86,37.9,37.57,37.63,10100.0,37.86,37.9,37.57,37.63,10100.0
2013-05-10 11:30:00,37.65,37.71,37.38,37.42,9500.0,37.65,37.71,37.38,37.42,9500.0
2013-05-10 12:00:00,37.42,38.17,37.3,38.14,72700.0,37.42,38.17,37.3,38.14,72700.0
2013-05-10 12:30:00,38.13,38.2,38.0,38.15,13900.0,38.13,38.2,38.0,38.15,13900.0
2013-05-10 13:00:00,38.16,38.44,38.1,38.44,16800.0,38.16,38.44,38.1,38.44,16800.0
2013-05-10 13:30:00,38.44,38.58,38.2,38.57,24000.0,38.44,38.58,38.2,38.57,24000.0
2013-05-10 14:00:00,38.58,38.64,38.22,38.34,16500.0,38.58,38.64,38.22,38.34,16500.0
2013-05-10 14:30:00,38.34,38.36,38.15,38.22,10600.0,38.34,38.36,38.15,38.22,10600.0
2013-05-10 15:00:00,38.14,38.22,38.07,38.2,14700.0,38.14,38.22,38.07,38.2,14700.0
2013-05-10 15:30:00,38.21,38.51,38.17,38.44,36500.0,38.21,38.51,38.17,38.44,36500.0
2013-05-13 09:30:00,38.19,38.5,38.02,38.11,7500.0,38.19,38.5,38.02,38.11,7500.0
2013-05-13 10:00:00,38.09,38.49,38.09,38.32,16000.0,38.09,38.49,38.09,38.32,16000.0
2013-05-13 10:30:00,38.33,38.58,38.33,38.56,7100.0,38.33,38.58,38.33,38.56,7100.0
2013-05-13 11:00:00,38.55,38.59,38.46,38.51,5800.0,38.55,38.59,38.46,38.51,5800.0
2013-05-13 11:30:00,38.52,38.66,38.46,38.63,6500.0,38.52,38.66,38.46,38.63,6500.0
2013-05-13 12:00:00,38.66,38.73,38.65,38.72,2600.0,38.66,38.73,38.65,38.72,2600.0
2013-05-13 12:30:00,38.68,38.7,38.48,38.5,5300.0,38.68,38.7,38.48,38.5,5300.0
2013-05-13 13:00:00,38.51,38.58,38.28,38.57,47000.0,38.51,38.58,38.28,38.57,47000.0
2013-05-13 13:30:00,38.57,38.65,38.35,38.56,37200.0,38.57,38.65,38.35,38.56,37200.0
2013-05-13 14:00:00,38.6,38.65,38.48,38.51,20600.0,38.6,38.65,38.48,38.51,20600.0
2013-05-13 14:30:00,38.54,38.62,38.51,38.59,10100.0,38.54,38.62,38.51,38.59,10100.0
2013-05-13 15:00:00,38.56,38.72,38.5,38.54,65300.0,38.56,38.72,38.5,38.54,65300.0
2013-05-13 15:30:00,38.54,38.71,38.45,38.63,40700.0,38.54,38.71,38.45,38.63,40700.0
2013-05-14 09:30:00,38.23,39.53,38.05,38.99,45600.0,38.23,39.53,38.05,38.99,45600.0
2013-05-14 10:00:00,38.94,39.85,38.94,39.8,40100.0,38.94,39.85,38.94,39.8,40100.0
2013-05-14 10:30:00,39.8,40.0,39.8,39.99,22000.0,39.8,40.0,39.8,39.99,22000.0
2013-05-14 11:00:00,39.96,39.99,39.55,39.85,25900.0,39.96,39.99,39.55,39.85,25900.0
2013-05-14 11:30:00,39.85,40.42,39.77,40.22,62700.0,39.85,40.42,39.77,40.22,62700.0
2013-05-14 12:00:00,40.19,40.61,40.18,40.55,51200.0,40.19,40.61,40.18,40.55,51200.0
2013-05-14 12:30:00,40.51,40.51,39.77,39.83,33600.0,40.51,40.51,39.77,39.83,33600.0
2013-05-14 13:00:00,39.8,39.87,39.51,39.55,14900.0,39.8,39.87,39.51,39.55,14900.0
2013-05-14 13:30:00,39.56,39.63,39.25,39.28,22000.0,39.56,39.63,39.25,39.28,22000.0
2013-05-14 14:00:00,39.32,39.54,39.21,39.34,15100.0,39.32,39.54,39.21,39.34,15100.0
2013-05-14 14:30:00,39.34,39.52,39.32,39.49,11600.0,39.34,39.52,39.32,39.49,11600.0
2013-05-14 15:00:00,39.45,39.5,39.32,39.41,16600.0,39.45,39.5,39.32,39.41,16600.0
2013-05-14 15:30:00,39.41,39.63,39.39,39.6,45100.0,39.41,39.63,39.39,39.6,45100.0
2013-05-15 09:30:00,39.36,39.89,39.36,39.55,11000.0,39.36,39.89,39.36,39.55,11000.0
2013-05-15 10:00:00,39.58,39.77,39.55,39.61,8900.0,39.58,39.77,39.55,39.61,8900.0
2013-05-15 10:30:00,39.67,39.9,39.67,39.87,18000.0,39.67,39.9,39.67,39.87,18000.0
2013-05-15 11:00:00,39.89,40.06,39.67,39.68,50900.0,39.89,40.06,39.67,39.68,50900.0
2013-05-15 11:30:00,39.65,39.8,39.65,39.75,8300.0,39.65,39.8,39.65,39.75,8300.0
2013-05-15 12:00:00,39.73,39.86,39.69,39.75,27600.0,39.73,39.86,39.69,39.75,27600.0
2013-05-15 12:30:00,39.75,39.79,39.67,39.79,30000.0,39.75,39.79,39.67,39.79,30000.0
2013-05-15 13:00:00,39.81,39.9,39.73,39.83,16700.0,39.81,39.9,39.73,39.83,16700.0
2013-05-15 13:30:00,39.8,39.87,39.59,39.61,13200.0,39.8,39.87,39.59,39.61,13200.0
2013-05-15 14:00:00,39.64,39.85,39.61,39.84,13800.0,39.64,39.85,39.61,39.84,13800.0
2013-05-15 14:30:00,39.82,39.96,39.79,39.87,48400.0,39.82,39.96,39.79,39.87,48400.0
2013-05-15 15:00:00,39.91,39.93,39.73,39.75,16200.0,39.91,39.93,39.73,39.75,16200.0
2013-05-15 15:30:00,39.71,39.79,39.57,39.58,41700.0,39.71,39.79,39.57,39.58,41700.0
2013-05-16 09:30:00,39.56,39.99,39.44,39.97,7600.0,39.56,39.99,39.44,39.97,7600.0
2013-05-16 10:00:00,39.99,40.04,39.76,40.04,13800.0,39.99,40.04,39.76,40.04,13800.0
2013-05-16 10:30:00,40.05,40.35,40.05,40.29,20900.0,40.05,40.35,40.05,40.29,20900.0
2013-05-16 11:00:00,40.26,40.39,40.16,40.23,27900.0,40.26,40.39,40.16,40.23,27900.0
2013-05-16 11:30:00,40.23,40.24,40.08,40.21,22900.0,40.23,40.24,40.08,40.21,22900.0
2013-05-16 12:00:00,40.21,40.23,40.19,40.2,22600.0,40.21,40.23,40.19,40.2,22600.0
2013-05-16 12:30:00,40.16,40.23,40.16,40.21,15100.0,40.16,40.23,40.16,40.21,15100.0
2013-05-16 13:00:00,40.2,40.26,40.19,40.21,20300.0,40.2,40.26,40.19,40.21,20300.0
2013-05-16 13:30:00,40.21,40.55,40.21,40.49,13400.0,40.21,40.55,40.21,40.49,13400.0
2013-05-16 14:00:00,40.48,40.68,40.47,40.65,23200.0,40.48,40.68,40.47,40.65,23200.0
2013-05-16 14:30:00,40.64,40.68,40.3,40.36,16300.0,40.64,40.68,40.3,40.36,16300.0
2013-05-16 15:00:00,40.37,40.51,40.12,40.12,19500.0,40.37,40.51,40.12,40.12,19500.0
2013-05-16 15:30:00,40.12,40.16,39.36,39.46,84900.0,40.12,40.16,39.36,39.46,84900.0
2013-05-17 09:30:00,39.52,39.73,39.1,39.11,41100.0,39.52,39.73,39.1,39.11,41100.0
2013-05-17 10:00:00,39.1,39.1,38.87,39.02,10900.0,39.1,39.1,38.87,39.02,10900.0
2013-05-17 10:30:00,38.97,39.2,38.96,39.0,9800.0,38.97,39.2,38.96,39.0,9800.0
2013-05-17 11:00:00,39.02,39.04,38.9,38.99,8600.0,39.02,39.04,38.9,38.99,8600.0
2013-05-17 11:30:00,38.96,38.97,38.83,38.9,14700.0,38.96,38.97,38.83,38.9,14700.0
2013-05-17 12:00:00,38.83,38.92,38.77,38.86,17200.0,38.83,38.92,38.77,38.86,17200.0
2013-05-17 12:30:00,38.91,38.94,38.81,38.91,8200.0,38.91,38.94,38.81,38.91,8200.0
2013-05-17 13:00:00,38.91,38.99,38.86,38.9,28500.0,38.91,38.99,38.86,38.9,28500.0
2013-05-17 13:30:00,38.9,38.92,38.84,38.9,43700.0,38.9,38.92,38.84,38.9,43700.0
2013-05-17 14:00:00,38.9,39.04,38.87,39.03,12500.0,38.9,39.04,38.87,39.03,12500.0
2013-05-17 14:30:00,39.04,39.26,38.94,39.26,13200.0,39.04,39.26,38.94,39.26,13200.0
2013-05-17 15:00:00,39.25,39.43,39.25,39.42,12900.0,39.25,39.43,39.25,39.42,12900.0
2013-05-17 15:30:00,39.44,39.52,39.31,39.4,40700.0,39.44,39.52,39.31,39.4,40700.0
2013-05-20 09:30:00,39.24,39.45,38.84,38.84,20600.0,39.24,39.45,38.84,38.84,20600.0
2013-05-20 10:00:00,38.84,39.04,38.83,38.9,9600.0,38.84,39.04,38.83,38.9,9600.0
2013-05-20 10:30:00,38.87,39.05,38.77,39.05,4300.0,38.87,39.05,38.77,39.05,4300.0
2013-05-20 11:00:00,39.06,39.18,39.0,39.12,7200.0,39.06,39.18,39.0,39.12,7200.0
2013-05-20 11:30:00,39.16,39.3,39.13,39.3,5600.0,39.16,39.3,39.13,39.3,5600.0
2013-05-20 12:00:00,39.32,39.38,39.2,39.21,5900.0,39.32,39.38,39.2,39.21,5900.0
2013-05-20 12:30:00,39.21,39.31,39.17,39.27,23000.0,39.21,39.31,39.17,39.27,23000.0
2013-05-20 13:00:00,39.25,39.33,39.19,39.33,9500.0,39.25,39.33,39.19,39.33,9500.0
2013-05-20 13:30:00,39.3,39.38,39.19,39.35,7100.0,39.3,39.38,39.19,39.35,7100.0
2013-05-20 14:00:00,39.32,39.44,39.26,39.34,5000.0,39.32,39.44,39.26,39.34,5000.0
2013-05-20 14:30:00,39.34,39.57,39.34,39.44,19800.0,39.34,39.57,39.34,39.44,19800.0
2013-05-20 15:00:00,39.45,39.62,39.45,39.53,14300.0,39.45,39.62,39.45,39.53,14300.0
2013-05-20 15:30:00,39.55,39.65,39.44,39.48,18900.0,39.55,39.65,39.44,39.48,18900.0
2013-05-21 09:30:00,39.44,39.5,39.15,39.48,7700.0,39.44,39.5,39.15,39.48,7700.0
2013-05-21 10:00:00,39.53,39.53,39.33,39.42,5000.0,39.53,39.53,39.33,39.42,5000.0
2013-05-21 10:30:00,39.4,39.4,39.27,39.29,9000.0,39.4,39.4,39.27,39.29,9000.0
2013-05-21 11:00:00,39.29,39.39,39.16,39.22,11700.0,39.29,39.39,39.16,39.22,11700.0
2013-05-21 11:30:00,39.19,39.35,39.04,39.12,49100.0,39.19,39.35,39.04,39.12,49100.0
2013-05-21 12:00:00,39.18,39.18,38.91,39.02,9400.0,39.18,39.18,38.91,39.02,9400.0
2013-05-21 12:30:00,38.99,39.09,38.91,39.09,5900.0,38.99,39.09,38.91,39.09,5900.0
2013-05-21 13:00:00,39.09,39.16,39.02,39.08,4100.0,39.09,39.16,39.02,39.08,4100.0
2013-05-21 13:30:00,39.0,39.22,39.0,39.21,10700.0,39.0,39.22,39.0,39.21,10700.0
2013-05-21 14:00:00,39.19,39.36,39.19,39.26,7900.0,39.19,39.36,39.19,39.26,7900.0
2013-05-21 14:30:00,39.28,39.32,39.2,39.28,5300.0,39.28,39.32,39.2,39.28,5300.0
2013-05-21 15:00:00,39.18,39.33,39.14,39.15,11700.0,39.18,39.33,39.14,39.15,11700.0
2013-05-21 15:30:00,39.16,39.43,39.14,39.41,25100.0,39.16,39.43,39.14,39.41,25100.0
2013-05-22 09:30:00,39.41,39.9,39.41,39.75,6700.0,39.41,39.9,39.41,39.75,6700.0
2013-05-22 10:00:00,39.76,39.87,39.69,39.7,10200.0,39.76,39.87,39.69,39.7,10200.0
2013-05-22 10:30:00,39.7,39.76,39.45,39.72,5800.0,39.7,39.76,39.45,39.72,5800.0
2013-05-22 11:00:00,39.76,39.8,39.71,39.76,6500.0,39.76,39.8,39.71,39.76,6500.0
2013-05-22 11:30:00,39.76,39.87,39.71,39.75,6000.0,39.76,39.87,39.71,39.75,6000.0
2013-05-22 12:00:00,39.75,39.83,39.72,39.73,14500.0,39.75,39.83,39.72,39.73,14500.0
2013-05-22 12:30:00,39.67,39.76,39.61,39.73,3300.0,39.67,39.76,39.61,39.73,3300.0
2013-05-22 13:00:00,39.75,39.75,39.47,39.51,3100.0,39.75,39.75,39.47,39.51,3100.0
2013-05-22 13:30:00,39.51,39.59,39.43,39.59,3700.0,39.51,39.59,39.43,39.59,3700.0
2013-05-22 14:00:00,39.54,39.54,39.08,39.24,4000.0,39.54,39.54,39.08,39.24,4000.0
2013-05-22 14:30:00,39.27,39.27,39.11,39.18,4700.0,39.27,39.27,39.11,39.18,4700.0
2013-05-22 15:00:00,39.2,39.23,38.68,38.7,15200.0,39.2,39.23,38.68,38.7,15200.0
2013-05-22 15:30:00,38.67,39.05,38.52,38.97,36000.0,38.67,39.05,38.52,38.97,36000.0
2013-05-23 09:30:00,38.53,38.55,38.06,38.06,7700.0,38.53,38.55,38.06,38.06,7700.0
2013-05-23 10:00:00,38.11,38.33,38.1,38.33,13400.0,38.11,38.33,38.1,38.33,13400.0
2013-05-23 10:30:00,38.31,38.31,37.89,37.95,8800.0,38.31,38.31,37.89,37.95,8800.0
2013-05-23 11:00:00,37.91,38.03,37.91,38.01,9800.0,37.91,38.03,37.91,38.01,9800.0
2013-05-23 11:30:00,38.0,38.1,37.91,37.91,11100.0,38.0,38.1,37.91,37.91,11100.0
2013-05-23 12:00:00,37.95,38.04,37.89,38.01,5200.0,37.95,38.04,37.89,38.01,5200.0
2013-05-23 12:30:00,38.02,38.33,37.96,38.28,6700.0,38.02,38.33,37.96,38.28,6700.0
2013-05-23 13:00:00,38.32,38.32,38.03,38.11,4900.0,38.32,38.32,38.03,38.11,4900.0
2013-05-23 13:30:00,38.21,38.32,38.12,38.22,6300.0,38.21,38.32,38.12,38.22,6300.0
2013-05-23 14:00:00,38.23,38.52,38.23,38.52,6500.0,38.23,38.52,38.23,38.52,6500.0
2013-05-23 14:30:00,38.5,38.62,38.39,38.42,6400.0,38.5,38.62,38.39,38.42,6400.0
2013-05-23 15:00:00,38.43,38.51,38.26,38.42,11100.0,38.43,38.51,38.26,38.42,11100.0
2013-05-23 15:30:00,38.42,38.63,38.4,38.49,36400.0,38.42,38.63,38.4,38.49,36400.0
2013-05-24 09:30:00,38.13,38.34,37.63,37.64,8200.0,38.13,38.34,37.63,37.64,8200.0
2013-05-24 10:00:00,37.74,37.74,37.65,37.72,900.0,37.74,37.74,37.65,37.72,900.0
2013-05-24 10:30:00,37.77,38.1,37.77,38.1,2400.0,37.77,38.1,37.77,38.1,2400.0
2013-05-24 11:00:00,38.1,38.11,37.93,37.93,1200.0,38.1,38.11,37.93,37.93,1200.0
2013-05-24 11:30:00,37.98,38.09,37.98,38.04,600.0,37.98,38.09,37.98,38.04,600.0
2013-05-24 12:00:00,38.11,38.32,37.98,38.01,12700.0,38.11,38.32,37.98,38.01,12700.0
2013-05-24 12:30:00,37.95,38.1,37.88,38.06,1500.0,37.95,38.1,37.88,38.06,1500.0
2013-05-24 13:00:00,38.06,38.11,37.83,37.92,16500.0,38.06,38.11,37.83,37.92,16500.0
2013-05-24 13:30:00,37.93,37.95,37.85,37.87,4400.0,37.93,37.95,37.85,37.87,4400.0
2013-05-24 14:00:00,37.91,37.96,37.81,37.81,5900.0,37.91,37.96,37.81,37.81,5900.0
2013-05-24 14:30:00,37.8,37.82,37.73,37.77,6000.0,37.8,37.82,37.73,37.77,6000.0
2013-05-24 15:00:00,37.77,37.81,37.69,37.73,10500.0,37.77,37.81,37.69,37.73,10500.0
2013-05-24 15:30:00,37.73,37.73,37.55,37.6,33200.0,37.73,37.73,37.55,37.6,33200.0
2013-05-28 09:30:00,38.14,38.72,38.14,38.72,16500.0,38.14,38.72,38.14,38.72,16500.0
2013-05-28 10:00:00,38.75,39.12,38.63,39.12,20000.0,38.75,39.12,38.63,39.12,20000.0
2013-05-28 10:30:00,38.98,39.1,38.8,38.83,27000.0,38.98,39.1,38.8,38.83,27000.0
2013-05-28 11:00:00,38.8,38.95,38.59,38.59,21000.0,38.8,38.95,38.59,38.59,21000.0
2013-05-28 11:30:00,38.6,38.64,38.36,38.36,7900.0,38.6,38.64,38.36,38.36,7900.0
2013-05-28 12:00:00,38.36,38.4,37.97,38.26,36200.0,38.36,38.4,37.97,38.26,36200.0
2013-05-28 12:30:00,38.24,38.24,38.12,38.22,4800.0,38.24,38.24,38.12,38.22,4800.0
2013-05-28 13:00:00,38.22,38.27,38.09,38.11,5100.0,38.22,38.27,38.09,38.11,5100.0
2013-05-28 13:30:00,38.08,38.08,37.77,37.81,15900.0,38.08,38.08,37.77,37.81,15900.0
2013-05-28 14:00:00,37.76,37.92,37.7,37.8,7600.0,37.76,37.92,37.7,37.8,7600.0
2013-05-28 14:30:00,37.81,37.86,37.61,37.75,16100.0,37.81,37.86,37.61,37.75,16100.0
2013-05-28 15:00:00,37.75,37.86,37.59,37.68,26700.0,37.75,37.86,37.59,37.68,26700.0
2013-05-28 15:30:00,37.68,37.94,37.59,37.71,47500.0,37.68,37.94,37.59,37.71,47500.0
2013-05-29 09:30:00,37.48,37.48,37.0,37.13,9400.0,37.48,37.48,37.0,37.13,9400.0
2013-05-29 10:00:00,37.18,37.26,36.81,36.9,12200.0,37.18,37.26,36.81,36.9,12200.0
2013-05-29 10:30:00,36.95,37.01,36.89,36.92,3800.0,36.95,37.01,36.89,36.92,3800.0
2013-05-29 11:00:00,36.88,37.01,36.79,37.01,5900.0,36.88,37.01,36.79,37.01,5900.0
2013-05-29 11:30:00,37.01,37.43,36.98,37.04,44300.0,37.01,37.43,36.98,37.04,44300.0
2013-05-29 12:00:00,37.05,37.08,36.98,37.02,3200.0,37.05,37.08,36.98,37.02,3200.0
2013-05-29 12:30:00,37.0,37.2,36.99,37.2,19100.0,37.0,37.2,36.99,37.2,19100.0
2013-05-29 13:00:00,37.12,37.12,36.77,36.87,23800.0,37.12,37.12,36.77,36.87,23800.0
2013-05-29 13:30:00,36.87,36.9,36.76,36.9,23300.0,36.87,36.9,36.76,36.9,23300.0
2013-05-29 14:00:00,36.91,36.91,36.76,36.85,6100.0,36.91,36.91,36.76,36.85,6100.0
2013-05-29 14:30:00,36.86,36.95,36.79,36.85,15500.0,36.86,36.95,36.79,36.85,15500.0
2013-05-29 15:00:00,36.84,36.91,36.76,36.79,20600.0,36.84,36.91,36.76,36.79,20600.0
2013-05-29 15:30:00,36.79,36.93,36.77,36.81,27400.0,36.79,36.93,36.77,36.81,27400.0
2013-05-30 09:30:00,36.8,37.0,36.8,37.0,4300.0,36.8,37.0,36.8,37.0,4300.0
2013-05-30 10:00:00,36.95,36.95,36.66,36.72,8900.0,36.95,36.95,36.66,36.72,8900.0
2013-05-30 10:30:00,36.73,36.82,36.57,36.8,6200.0,36.73,36.82,36.57,36.8,6200.0
2013-05-30 11:00:00,36.76,37.19,36.71,37.19,92500.0,36.76,37.19,36.71,37.19,92500.0
2013-05-30 11:30:00,37.19,37.35,37.02,37.12,40700.0,37.19,37.35,37.02,37.12,40700.0
2013-05-30 12:00:00,37.17,37.5,37.17,37.44,27700.0,37.17,37.5,37.17,37.44,27700.0
2013-05-30 12:30:00,37.5,37.51,37.37,37.46,3800.0,37.5,37.51,37.37,37.46,3800.0
2013-05-30 13:00:00,37.5,37.53,37.44,37.5,7100.0,37.5,37.53,37.44,37.5,7100.0
2013-05-30 13:30:00,37.53,37.54,37.48,37.54,4600.0,37.53,37.54,37.48,37.54,4600.0
2013-05-30 14:00:00,37.5,37.69,37.49,37.69,6100.0,37.5,37.69,37.49,37.69,6100.0
2013-05-30 14:30:00,37.71,37.81,37.66,37.77,12700.0,37.71,37.81,37.66,37.77,12700.0
2013-05-30 15:00:00,37.76,37.76,37.54,37.55,8900.0,37.76,37.76,37.54,37.55,8900.0
2013-05-30 15:30:00,37.55,37.83,37.52,37.64,35500.0,37.55,37.83,37.52,37.64,35500.0
2013-05-31 09:30:00,37.43,37.75,37.15,37.75,2700.0,37.43,37.75,37.15,37.75,2700.0
2013-05-31 10:00:00,37.77,37.77,37.41,37.54,30400.0,37.77,37.77,37.41,37.54,30400.0
2013-05-31 10:30:00,37.55,37.77,37.49,37.63,10100.0,37.55,37.77,37.49,37.63,10100.0
2013-05-31 11:00:00,37.68,38.17,37.68,38.09,9600.0,37.68,38.17,37.68,38.09,9600.0
2013-05-31 11:30:00,38.08,38.35,38.08,38.19,7900.0,38.08,38.35,38.08,38.19,7900.0
2013-05-31 12:00:00,38.18,38.29,38.15,38.19,5100.0,38.18,38.29,38.15,38.19,5100.0
2013-05-31 12:30:00,38.28,38.4,38.19,38.27,8900.0,38.28,38.4,38.19,38.27,8900.0
2013-05-31 13:00:00,38.29,38.5,38.15,38.19,10200.0,38.29,38.5,38.15,38.19,10200.0
2013-05-31 13:30:00,38.17,38.56,38.17,38.52,22100.0,38.17,38.56,38.17,38.52,22100.0
2013-05-31 14:00:00,38.48,38.48,38.14,38.18,7600.0,38.48,38.48,38.14,38.18,7600.0
2013-05-31 14:30:00,38.18,38.23,38.08,38.23,18200.0,38.18,38.23,38.08,38.23,18200.0
2013-05-31 15:00:00,38.18,38.3,38.15,38.17,11700.0,38.18,38.3,38.15,38.17,11700.0
2013-05-31 15:30:00,38.17,38.35,38.12,38.17,50000.0,38.17,38.35,38.12,38.17,50000.0
2013-06-03 09:30:00,38.24,38.54,37.78,38.49,11900.0,38.24,38.54,37.78,38.49,11900.0
2013-06-03 10:00:00,38.48,38.85,38.27,38.51,29200.0,38.48,38.85,38.27,38.51,29200.0
2013-06-03 10:30:00,38.52,38.52,37.64,38.09,14600.0,38.52,38.52,37.64,38.09,14600.0
2013-06-03 11:00:00,38.09,38.09,37.38,37.47,18900.0,38.09,38.09,37.38,37.47,18900.0
2013-06-03 11:30:00,37.48,37.59,37.27,37.46,17800.0,37.48,37.59,37.27,37.46,17800.0
2013-06-03 12:00:00,37.45,37.74,37.3,37.35,24900.0,37.45,37.74,37.3,37.35,24900.0
2013-06-03 12:30:00,37.35,37.59,37.3,37.56,8300.0,37.35,37.59,37.3,37.56,8300.0
2013-06-03 13:00:00,37.54,37.58,37.42,37.56,12200.0,37.54,37.58,37.42,37.56,12200.0
2013-06-03 13:30:00,37.56,37.9,37.56,37.81,11100.0,37.56,37.9,37.56,37.81,11100.0
2013-06-03 14:00:00,37.75,38.08,37.71,37.88,12700.0,37.75,38.08,37.71,37.88,12700.0
2013-06-03 14:30:00,37.89,37.94,37.47,37.52,17000.0,37.89,37.94,37.47,37.52,17000.0
2013-06-03 15:00:00,37.48,37.59,37.45,37.52,25100.0,37.48,37.59,37.45,37.52,25100.0
2013-06-03 15:30:00,37.5,37.8,37.3,37.8,44600.0,37.5,37.8,37.3,37.8,44600.0
2013-06-04 09:30:00,37.79,38.04,37.76,37.97,3200.0,37.79,38.04,37.76,37.97,3200.0
2013-06-04 10:00:00,37.98,38.03,37.52,37.53,9700.0,37.98,38.03,37.52,37.53,9700.0
2013-06-04 10:30:00,37.58,37.99,37.57,37.78,9400.0,37.58,37.99,37.57,37.78,9400.0
2013-06-04 11:00:00,37.77,38.3,37.63,38.26,55500.0,37.77,38.3,37.63,38.26,55500.0
2013-06-04 11:30:00,38.24,38.62,38.17,38.61,21200.0,38.24,38.62,38.17,38.61,21200.0
2013-06-04 12:00:00,38.6,38.6,37.88,37.88,6200.0,38.6,38.6,37.88,37.88,6200.0
2013-06-04 12:30:00,37.86,37.92,37.82,37.89,5600.0,37.86,37.92,37.82,37.89,5600.0
2013-06-04 13:00:00,37.87,37.93,37.34,37.34,6500.0,37.87,37.93,37.34,37.34,6500.0
2013-06-04 13:30:00,37.4,37.45,36.9,36.95,24700.0,37.4,37.45,36.9,36.95,24700.0
2013-06-04 14:00:00,36.92,37.04,36.62,36.91,26900.0,36.92,37.04,36.62,36.91,26900.0
2013-06-04 14:30:00,36.85,37.22,36.77,36.97,14700.0,36.85,37.22,36.77,36.97,14700.0
2013-06-04 15:00:00,36.97,37.2,36.96,37.07,29900.0,36.97,37.2,36.96,37.07,29900.0
2013-06-04 15:30:00,37.05,37.4,37.04,37.35,77500.0,37.05,37.4,37.04,37.35,77500.0
2013-06-05 09:30:00,37.04,37.04,36.79,36.99,18400.0,37.04,37.04,36.79,36.99,18400.0
2013-06-05 10:00:00,37.0,37.2,36.95,37.08,52900.0,37.0,37.2,36.95,37.08,52900.0
2013-06-05 10:30:00,37.09,37.09,36.75,36.82,11800.0,37.09,37.09,36.75,36.82,11800.0
2013-06-05 11:00:00,36.86,36.86,36.71,36.71,3200.0,36.86,36.86,36.71,36.71,3200.0
2013-06-05 11:30:00,36.7,36.8,36.7,36.75,6900.0,36.7,36.8,36.7,36.75,6900.0
2013-06-05 12:00:00,36.72,36.75,36.39,36.45,11200.0,36.72,36.75,36.39,36.45,11200.0
2013-06-05 12:30:00,36.44,36.45,36.13,36.18,12000.0,36.44,36.45,36.13,36.18,12000.0
2013-06-05 13:00:00,36.14,36.59,36.14,36.59,13800.0,36.14,36.59,36.14,36.59,13800.0
2013-06-05 13:30:00,36.6,36.8,36.6,36.77,5500.0,36.6,36.8,36.6,36.77,5500.0
2013-06-05 14:00:00,36.84,36.95,36.75,36.8,3000.0,36.84,36.95,36.75,36.8,3000.0
2013-06-05 14:30:00,36.81,37.08,36.62,37.02,8400.0,36.81,37.08,36.62,37.02,8400.0
2013-06-05 15:00:00,36.98,37.18,36.95,37.16,14600.0,36.98,37.18,36.95,37.16,14600.0
2013-06-05 15:30:00,37.2,37.21,36.98,37.14,26900.0,37.2,37.21,36.98,37.14,26900.0
2013-06-06 09:30:00,36.88,37.98,36.88,37.49,12000.0,36.88,37.98,36.88,37.49,12000.0
2013-06-06 10:00:00,37.58,37.86,37.5,37.72,15000.0,37.58,37.86,37.5,37.72,15000.0
2013-06-06 10:30:00,37.75,37.88,37.63,37.78,12600.0,37.75,37.88,37.63,37.78,12600.0
2013-06-06 11:00:00,37.78,38.07,37.72,37.98,14200.0,37.78,38.07,37.72,37.98,14200.0
2013-06-06 11:30:00,37.96,38.13,37.71,37.77,7400.0,37.96,38.13,37.71,37.77,7400.0
2013-06-06 12:00:00,37.73,37.79,37.34,37.38,11100.0,37.73,37.79,37.34,37.38,11100.0
2013-06-06 12:30:00,37.42,37.47,37.28,37.38,15300.0,37.42,37.47,37.28,37.38,15300.0
2013-06-06 13:00:00,37.38,37.4,37.09,37.15,33000.0,37.38,37.4,37.09,37.15,33000.0
2013-06-06 13:30:00,37.14,37.29,37.06,37.29,23400.0,37.14,37.29,37.06,37.29,23400.0
2013-06-06 14:00:00,37.29,37.3,36.91,37.0,19200.0,37.29,37.3,36.91,37.0,19200.0
2013-06-06 14:30:00,37.05,37.05,36.65,36.77,20900.0,37.05,37.05,36.65,36.77,20900.0
2013-06-06 15:00:00,36.74,36.82,36.5,36.55,45200.0,36.74,36.82,36.5,36.55,45200.0
2013-06-06 15:30:00,36.55,36.55,36.22,36.25,74400.0,36.55,36.55,36.22,36.25,74400.0
2013-06-07 09:30:00,36.5,37.18,36.5,37.18,12500.0,36.5,37.18,36.5,37.18,12500.0
2013-06-07 10:00:00,37.16,37.47,37.16,37.47,9300.0,37.16,37.47,37.16,37.47,9300.0
2013-06-07 10:30:00,37.39,37.67,37.3,37.6,13400.0,37.39,37.67,37.3,37.6,13400.0
2013-06-07 11:00:00,37.5,37.56,36.58,36.71,18400.0,37.5,37.56,36.58,36.71,18400.0
2013-06-07 11:30:00,36.71,36.84,36.26,36.47,22800.0,36.71,36.84,36.26,36.47,22800.0
2013-06-07 12:00:00,36.42,36.64,36.1,36.36,18700.0,36.42,36.64,36.1,36.36,18700.0
2013-06-07 12:30:00,36.32,36.46,36.11,36.25,44900.0,36.32,36.46,36.11,36.25,44900.0
2013-06-07 13:00:00,36.13,36.31,35.99,36.13,77700.0,36.13,36.31,35.99,36.13,77700.0
2013-06-07 13:30:00,36.15,36.61,36.15,36.57,11100.0,36.15,36.61,36.15,36.57,11100.0
2013-06-07 14:00:00,36.57,36.78,36.49,36.6,22000.0,36.57,36.78,36.49,36.6,22000.0
2013-06-07 14:30:00,36.56,36.65,36.45,36.5,18700.0,36.56,36.65,36.45,36.5,18700.0
2013-06-07 15:00:00,36.53,36.72,36.38,36.64,25500.0,36.53,36.72,36.38,36.64,25500.0
2013-06-07 15:30:00,36.64,36.67,36.2,36.24,106700.0,36.64,36.67,36.2,36.24,106700.0
2013-06-10 09:30:00,36.51,36.75,36.42,36.63,23800.0,36.51,36.75,36.42,36.63,23800.0
2013-06-10 10:00:00,36.57,37.25,36.52,37.16,41800.0,36.57,37.25,36.52,37.16,41800.0
2013-06-10 10:30:00,37.16,37.19,36.97,36.99,10500.0,37.16,37.19,36.97,36.99,10500.0
2013-06-10 11:00:00,37.09,37.28,37.0,37.06,9900.0,37.09,37.28,37.0,37.06,9900.0
2013-06-10 11:30:00,36.96,37.11,36.93,36.99,12300.0,36.96,37.11,36.93,36.99,12300.0
2013-06-10 12:00:00,36.98,37.11,36.78,37.03,8200.0,36.98,37.11,36.78,37.03,8200.0
2013-06-10 12:30:00,37.05,37.29,37.05,37.25,8100.0,37.05,37.29,37.05,37.25,8100.0
2013-06-10 13:00:00,37.29,37.4,37.21,37.27,19700.0,37.29,37.4,37.21,37.27,19700.0
2013-06-10 13:30:00,37.24,37.37,36.85,37.3,18400.0,37.24,37.37,36.85,37.3,18400.0
2013-06-10 14:00:00,37.37,37.52,37.3,37.48,12300.0,37.37,37.52,37.3,37.48,12300.0
2013-06-10 14:30:00,37.51,37.91,37.4,37.72,33900.0,37.51,37.91,37.4,37.72,33900.0
2013-06-10 15:00:00,37.74,37.86,37.53,37.77,32200.0,37.74,37.86,37.53,37.77,32200.0
2013-06-10 15:30:00,37.76,37.79,36.97,37.09,72800.0,37.76,37.79,36.97,37.09,72800.0
2013-06-11 09:30:00,37.07,37.07,36.38,36.67,60400.0,37.07,37.07,36.38,36.67,60400.0
2013-06-11 10:00:00,36.71,36.91,36.6,36.91,19000.0,36.71,36.91,36.6,36.91,19000.0
2013-06-11 10:30:00,36.8,36.83,36.56,36.72,19100.0,36.8,36.83,36.56,36.72,19100.0
2013-06-11 11:00:00,36.67,36.72,36.58,36.7,14000.0,36.67,36.72,36.58,36.7,14000.0
2013-06-11 11:30:00,36.71,36.75,36.5,36.6,64400.0,36.71,36.75,36.5,36.6,64400.0
2013-06-11 12:00:00,36.55,36.58,36.26,36.45,28200.0,36.55,36.58,36.26,36.45,28200.0
2013-06-11 12:30:00,36.51,36.57,36.36,36.43,45900.0,36.51,36.57,36.36,36.43,45900.0
2013-06-11 13:00:00,36.45,36.49,36.14,36.14,18300.0,36.45,36.49,36.14,36.14,18300.0
2013-06-11 13:30:00,36.17,36.31,36.0,36.02,21100.0,36.17,36.31,36.0,36.02,21100.0
2013-06-11 14:00:00,36.02,36.14,35.93,36.09,38200.0,36.02,36.14,35.93,36.09,38200.0
2013-06-11 14:30:00,36.1,36.63,36.05,36.59,23400.0,36.1,36.63,36.05,36.59,23400.0
2013-06-11 15:00:00,36.59,36.59,36.1,36.22,80500.0,36.59,36.59,36.1,36.22,80500.0
2013-06-11 15:30:00,36.25,36.51,36.24,36.3,62000.0,36.25,36.51,36.24,36.3,62000.0
2013-06-12 09:30:00,36.36,36.9,36.09,36.34,49900.0,36.36,36.9,36.09,36.34,49900.0
2013-06-12 10:00:00,36.3,36.51,36.14,36.38,27000.0,36.3,36.51,36.14,36.38,27000.0
2013-06-12 10:30:00,36.4,36.48,36.13,36.15,19900.0,36.4,36.48,36.13,36.15,19900.0
2013-06-12 11:00:00,36.05,36.16,35.98,36.05,27300.0,36.05,36.16,35.98,36.05,27300.0
2013-06-12 11:30:00,36.04,36.14,35.75,35.75,29100.0,36.04,36.14,35.75,35.75,29100.0
2013-06-12 12:00:00,35.74,36.19,35.69,36.07,68000.0,35.74,36.19,35.69,36.07,68000.0
2013-06-12 12:30:00,36.06,36.13,35.7,35.83,56900.0,36.06,36.13,35.7,35.83,56900.0
2013-06-12 13:00:00,35.83,36.09,35.71,35.99,28200.0,35.83,36.09,35.71,35.99,28200.0
2013-06-12 13:30:00,35.99,36.02,35.7,35.92,71500.0,35.99,36.02,35.7,35.92,71500.0
2013-06-12 14:00:00,35.94,35.94,35.44,35.68,21000.0,35.94,35.94,35.44,35.68,21000.0
2013-06-12 14:30:00,35.68,36.02,35.57,35.87,23600.0,35.68,36.02,35.57,35.87,23600.0
2013-06-12 15:00:00,35.84,35.84,35.46,35.52,40300.0,35.84,35.84,35.46,35.52,40300.0
2013-06-12 15:30:00,35.56,35.58,35.25,35.39,112500.0,35.56,35.58,35.25,35.39,112500.0
2013-06-13 09:30:00,36.4,37.1,35.2,35.25,239800.0,36.4,37.1,35.2,35.25,239800.0
2013-06-13 10:00:00,35.26,36.12,35.25,35.76,110300.0,35.26,36.12,35.25,35.76,110300.0
2013-06-13 10:30:00,35.85,35.94,35.4,35.61,93800.0,35.85,35.94,35.4,35.61,93800.0
2013-06-13 11:00:00,35.6,35.76,35.36,35.63,76400.0,35.6,35.76,35.36,35.63,76400.0
2013-06-13 11:30:00,35.69,35.76,35.54,35.68,31100.0,35.69,35.76,35.54,35.68,31100.0
2013-06-13 12:00:00,35.67,35.88,35.43,35.87,33700.0,35.67,35.88,35.43,35.87,33700.0
2013-06-13 12:30:00,35.87,36.58,35.87,36.27,62700.0,35.87,36.58,35.87,36.27,62700.0
2013-06-13 13:00:00,36.3,36.4,36.09,36.28,27100.0,36.3,36.4,36.09,36.28,27100.0
2013-06-13 13:30:00,36.27,36.34,36.17,36.2,43000.0,36.27,36.34,36.17,36.2,43000.0
2013-06-13 14:00:00,36.21,36.53,36.21,36.3,31100.0,36.21,36.53,36.21,36.3,31100.0
2013-06-13 14:30:00,36.29,36.61,36.29,36.57,32500.0,36.29,36.61,36.29,36.57,32500.0
2013-06-13 15:00:00,36.54,36.84,36.41,36.78,47900.0,36.54,36.84,36.41,36.78,47900.0
2013-06-13 15:30:00,36.77,36.85,36.64,36.79,93500.0,36.77,36.85,36.64,36.79,93500.0
2013-06-14 09:30:00,36.85,37.15,36.38,36.92,40900.0,36.85,37.15,36.38,36.92,40900.0
2013-06-14 10:00:00,36.93,37.0,36.71,36.8,20000.0,36.93,37.0,36.71,36.8,20000.0
2013-06-14 10:30:00,36.85,36.98,36.3,36.35,35400.0,36.85,36.98,36.3,36.35,35400.0
2013-06-14 11:00:00,36.39,36.67,36.29,36.55,32100.0,36.39,36.67,36.29,36.55,32100.0
2013-06-14 11:30:00,36.55,36.81,36.55,36.73,4600.0,36.55,36.81,36.55,36.73,4600.0
2013-06-14 12:00:00,36.73,36.73,36.44,36.64,6700.0,36.73,36.73,36.44,36.64,6700.0
2013-06-14 12:30:00,36.66,36.77,36.64,36.7,8300.0,36.66,36.77,36.64,36.7,8300.0
2013-06-14 13:00:00,36.68,36.76,36.49,36.5,15500.0,36.68,36.76,36.49,36.5,15500.0
2013-06-14 13:30:00,36.51,36.76,36.5,36.76,14500.0,36.51,36.76,36.5,36.76,14500.0
2013-06-14 14:00:00,36.73,37.04,36.7,37.01,16700.0,36.73,37.04,36.7,37.01,16700.0
2013-06-14 14:30:00,37.05,37.24,37.02,37.11,25200.0,37.05,37.24,37.02,37.11,25200.0
2013-06-14 15:00:00,37.13,37.25,37.11,37.18,14500.0,37.13,37.25,37.11,37.18,14500.0
2013-06-14 15:30:00,37.18,37.21,36.94,36.95,42600.0,37.18,37.21,36.94,36.95,42600.0
2013-06-17 09:30:00,37.49,37.99,37.35,37.7,32400.0,37.49,37.99,37.35,37.7,32400.0
2013-06-17 10:00:00,37.7,37.95,37.7,37.72,19200.0,37.7,37.95,37.7,37.72,19200.0
2013-06-17 10:30:00,37.73,37.91,37.7,37.89,23200.0,37.73,37.91,37.7,37.89,23200.0
2013-06-17 11:00:00,37.88,37.88,37.67,37.73,25500.0,37.88,37.88,37.67,37.73,25500.0
2013-06-17 11:30:00,37.7,37.86,37.7,37.78,9200.0,37.7,37.86,37.7,37.78,9200.0
2013-06-17 12:00:00,37.79,38.0,37.79,37.99,10500.0,37.79,38.0,37.79,37.99,10500.0
2013-06-17 12:30:00,37.99,37.99,37.82,37.85,13800.0,37.99,37.99,37.82,37.85,13800.0
2013-06-17 13:00:00,37.85,37.98,37.7,37.89,16000.0,37.85,37.98,37.7,37.89,16000.0
2013-06-17 13:30:00,37.89,37.99,37.86,37.92,8800.0,37.89,37.99,37.86,37.92,8800.0
2013-06-17 14:00:00,37.95,37.98,37.77,37.8,17700.0,37.95,37.98,37.77,37.8,17700.0
2013-06-17 14:30:00,37.8,37.91,37.74,37.91,25400.0,37.8,37.91,37.74,37.91,25400.0
2013-06-17 15:00:00,37.92,38.0,37.91,37.96,28800.0,37.92,38.0,37.91,37.96,28800.0
2013-06-17 15:30:00,38.0,38.56,37.95,38.55,117300.0,38.0,38.56,37.95,38.55,117300.0
2013-06-18 09:30:00,38.3,38.42,37.91,38.09,63800.0,38.3,38.42,37.91,38.09,63800.0
2013-06-18 10:00:00,38.09,38.4,38.09,38.29,20200.0,38.09,38.4,38.09,38.29,20200.0
2013-06-18 10:30:00,38.29,38.35,38.12,38.24,61600.0,38.29,38.35,38.12,38.24,61600.0
2013-06-18 11:00:00,38.28,38.42,38.25,38.38,28200.0,38.28,38.42,38.25,38.38,28200.0
2013-06-18 11:30:00,38.38,38.88,38.35,38.77,60500.0,38.38,38.88,38.35,38.77,60500.0
2013-06-18 12:00:00,38.77,38.89,38.54,38.83,20400.0,38.77,38.89,38.54,38.83,20400.0
2013-06-18 12:30:00,38.89,38.99,38.84,38.99,14200.0,38.89,38.99,38.84,38.99,14200.0
2013-06-18 13:00:00,38.99,39.0,38.86,38.87,19200.0,38.99,39.0,38.86,38.87,19200.0
2013-06-18 13:30:00,38.89,38.99,38.81,38.98,19200.0,38.89,38.99,38.81,38.98,19200.0
2013-06-18 14:00:00,38.95,39.0,38.88,38.97,22800.0,38.95,39.0,38.88,38.97,22800.0
2013-06-18 14:30:00,38.99,39.23,38.94,39.15,40500.0,38.99,39.23,38.94,39.15,40500.0
2013-06-18 15:00:00,39.18,39.93,39.18,39.9,75700.0,39.18,39.93,39.18,39.9,75700.0
2013-06-18 15:30:00,39.88,39.99,39.51,39.88,168700.0,39.88,39.99,39.51,39.88,168700.0
2013-06-19 09:30:00,39.9,39.9,39.41,39.79,5700.0,39.9,39.9,39.41,39.79,5700.0
2013-06-19 10:00:00,39.8,39.87,39.6,39.72,31500.0,39.8,39.87,39.6,39.72,31500.0
2013-06-19 10:30:00,39.75,39.98,39.71,39.87,13500.0,39.75,39.98,39.71,39.87,13500.0
2013-06-19 11:00:00,39.87,40.11,39.77,40.07,13200.0,39.87,40.11,39.77,40.07,13200.0
2013-06-19 11:30:00,40.07,40.31,40.01,40.19,23300.0,40.07,40.31,40.01,40.19,23300.0
2013-06-19 12:00:00,40.17,40.35,40.12,40.19,12900.0,40.17,40.35,40.12,40.19,12900.0
2013-06-19 12:30:00,40.27,40.36,40.17,40.22,21200.0,40.27,40.36,40.17,40.22,21200.0
2013-06-19 13:00:00,40.18,40.3,39.7,39.7,33400.0,40.18,40.3,39.7,39.7,33400.0
2013-06-19 13:30:00,39.7,40.07,39.64,40.01,20800.0,39.7,40.07,39.64,40.01,20800.0
2013-06-19 14:00:00,40.0,40.25,39.84,40.0,17900.0,40.0,40.25,39.84,40.0,17900.0
2013-06-19 14:30:00,40.05,40.05,39.64,39.64,17600.0,40.05,40.05,39.64,39.64,17600.0
2013-06-19 15:00:00,39.59,39.84,39.4,39.66,26700.0,39.59,39.84,39.4,39.66,26700.0
2013-06-19 15:30:00,39.65,39.84,39.39,39.42,53400.0,39.65,39.84,39.39,39.42,53400.0
2013-06-20 09:30:00,38.5,38.69,38.14,38.52,55200.0,38.5,38.69,38.14,38.52,55200.0
2013-06-20 10:00:00,38.41,38.5,38.32,38.42,68200.0,38.41,38.5,38.32,38.42,68200.0
2013-06-20 10:30:00,38.42,38.55,37.9,37.93,27100.0,38.42,38.55,37.9,37.93,27100.0
2013-06-20 11:00:00,37.94,37.97,37.65,37.8,15900.0,37.94,37.97,37.65,37.8,15900.0
2013-06-20 11:30:00,37.78,37.99,37.78,37.85,12400.0,37.78,37.99,37.78,37.85,12400.0
2013-06-20 12:00:00,37.88,37.89,37.58,37.6,17100.0,37.88,37.89,37.58,37.6,17100.0
2013-06-20 12:30:00,37.64,37.83,37.44,37.52,23500.0,37.64,37.83,37.44,37.52,23500.0
2013-06-20 13:00:00,37.54,37.66,37.11,37.18,29600.0,37.54,37.66,37.11,37.18,29600.0
2013-06-20 13:30:00,37.17,37.2,37.05,37.12,13000.0,37.17,37.2,37.05,37.12,13000.0
2013-06-20 14:00:00,37.13,37.3,37.09,37.22,35300.0,37.13,37.3,37.09,37.22,35300.0
2013-06-20 14:30:00,37.25,37.49,37.09,37.28,49500.0,37.25,37.49,37.09,37.28,49500.0
2013-06-20 15:00:00,37.27,37.57,37.19,37.36,37700.0,37.27,37.57,37.19,37.36,37700.0
2013-06-20 15:30:00,37.36,37.44,37.13,37.4,177600.0,37.36,37.44,37.13,37.4,177600.0
2013-06-21 09:30:00,38.96,39.0,37.36,37.36,166900.0,38.96,39.0,37.36,37.36,166900.0
2013-06-21 10:00:00,37.35,37.57,37.27,37.44,23500.0,37.35,37.57,37.27,37.44,23500.0
2013-06-21 10:30:00,37.5,37.55,37.34,37.41,21000.0,37.5,37.55,37.34,37.41,21000.0
2013-06-21 11:00:00,37.48,37.48,37.25,37.26,18100.0,37.48,37.48,37.25,37.26,18100.0
2013-06-21 11:30:00,37.18,37.31,37.12,37.16,20500.0,37.18,37.31,37.12,37.16,20500.0
2013-06-21 12:00:00,37.25,37.59,37.25,37.48,18300.0,37.25,37.59,37.25,37.48,18300.0
2013-06-21 12:30:00,37.54,37.77,37.45,37.61,77900.0,37.54,37.77,37.45,37.61,77900.0
2013-06-21 13:00:00,37.66,37.8,37.63,37.77,64900.0,37.66,37.8,37.63,37.77,64900.0
2013-06-21 13:30:00,37.75,37.95,37.74,37.8,17500.0,37.75,37.95,37.74,37.8,17500.0
2013-06-21 14:00:00,37.81,37.91,37.67,37.85,48900.0,37.81,37.91,37.67,37.85,48900.0
2013-06-21 14:30:00,37.86,37.86,37.68,37.81,22400.0,37.86,37.86,37.68,37.81,22400.0
2013-06-21 15:00:00,37.82,37.95,37.78,37.87,36000.0,37.82,37.95,37.78,37.87,36000.0
2013-06-21 15:30:00,37.89,37.9,37.61,37.73,93800.0,37.89,37.9,37.61,37.73,93800.0
2013-06-24 09:30:00,37.38,37.41,37.1,37.25,36200.0,37.38,37.41,37.1,37.25,36200.0
2013-06-24 10:00:00,37.25,37.36,37.12,37.27,41800.0,37.25,37.36,37.12,37.27,41800.0
2013-06-24 10:30:00,37.34,37.42,37.15,37.38,17500.0,37.34,37.42,37.15,37.38,17500.0
2013-06-24 11:00:00,37.37,37.48,37.19,37.33,35500.0,37.37,37.48,37.19,37.33,35500.0
2013-06-24 11:30:00,37.33,37.41,37.25,37.25,40400.0,37.33,37.41,37.25,37.25,40400.0
2013-06-24 12:00:00,37.29,37.46,37.25,37.43,57400.0,37.29,37.46,37.25,37.43,57400.0
2013-06-24 12:30:00,37.43,37.49,37.28,37.35,20000.0,37.43,37.49,37.28,37.35,20000.0
2013-06-24 13:00:00,37.35,37.58,37.32,37.57,21600.0,37.35,37.58,37.32,37.57,21600.0
2013-06-24 13:30:00,37.61,37.74,37.48,37.74,19200.0,37.61,37.74,37.48,37.74,19200.0
2013-06-24 14:00:00,37.74,37.84,37.58,37.77,51800.0,37.74,37.84,37.58,37.77,51800.0
2013-06-24 14:30:00,37.8,38.24,37.8,38.19,49800.0,37.8,38.24,37.8,38.19,49800.0
2013-06-24 15:00:00,38.19,38.19,37.8,37.89,38600.0,38.19,38.19,37.8,37.89,38600.0
2013-06-24 15:30:00,37.89,38.04,37.72,37.8,73000.0,37.89,38.04,37.72,37.8,73000.0
2013-06-25 09:30:00,38.18,38.18,36.99,37.51,13700.0,38.18,38.18,36.99,37.51,13700.0
2013-06-25 10:00:00,37.54,37.67,37.45,37.67,21400.0,37.54,37.67,37.45,37.67,21400.0
2013-06-25 10:30:00,37.69,38.11,37.57,38.02,14100.0,37.69,38.11,37.57,38.02,14100.0
2013-06-25 11:00:00,37.97,37.98,37.69,37.83,26700.0,37.97,37.98,37.69,37.83,26700.0
2013-06-25 11:30:00,37.86,37.86,37.7,37.79,35200.0,37.86,37.86,37.7,37.79,35200.0
2013-06-25 12:00:00,37.78,37.88,37.73,37.85,31600.0,37.78,37.88,37.73,37.85,31600.0
2013-06-25 12:30:00,37.83,37.97,37.78,37.8,10800.0,37.83,37.97,37.78,37.8,10800.0
2013-06-25 13:00:00,37.79,37.83,37.51,37.66,21800.0,37.79,37.83,37.51,37.66,21800.0
2013-06-25 13:30:00,37.73,37.92,37.69,37.84,19900.0,37.73,37.92,37.69,37.84,19900.0
2013-06-25 14:00:00,37.79,37.94,37.74,37.87,25500.0,37.79,37.94,37.74,37.87,25500.0
2013-06-25 14:30:00,37.89,38.06,37.8,37.96,30600.0,37.89,38.06,37.8,37.96,30600.0
2013-06-25 15:00:00,38.06,38.19,37.92,38.12,33500.0,38.06,38.19,37.92,38.12,33500.0
2013-06-25 15:30:00,38.13,38.27,38.06,38.19,131500.0,38.13,38.27,38.06,38.19,131500.0
2013-06-26 09:30:00,36.15,36.25,35.64,35.91,1574700.0,36.15,36.25,35.64,35.91,1574700.0
2013-06-26 10:00:00,35.9,35.92,35.53,35.72,875500.0,35.9,35.92,35.53,35.72,875500.0
2013-06-26 10:30:00,35.75,35.84,35.63,35.77,310800.0,35.75,35.84,35.63,35.77,310800.0
2013-06-26 11:00:00,35.77,35.77,35.43,35.52,448100.0,35.77,35.77,35.43,35.52,448100.0
2013-06-26 11:30:00,35.52,35.74,35.51,35.66,133100.0,35.52,35.74,35.51,35.66,133100.0
2013-06-26 12:00:00,35.65,35.78,35.53,35.75,122000.0,35.65,35.78,35.53,35.75,122000.0
2013-06-26 12:30:00,35.73,35.79,35.67,35.75,88700.0,35.73,35.79,35.67,35.75,88700.0
2013-06-26 13:00:00,35.71,35.76,35.59,35.67,120200.0,35.71,35.76,35.59,35.67,120200.0
2013-06-26 13:30:00,35.67,35.73,35.6,35.61,105900.0,35.67,35.73,35.6,35.61,105900.0
2013-06-26 14:00:00,35.61,35.66,35.49,35.63,126800.0,35.61,35.66,35.49,35.63,126800.0
2013-06-26 14:30:00,35.61,35.7,35.46,35.63,194800.0,35.61,35.7,35.46,35.63,194800.0
2013-06-26 15:00:00,35.66,35.79,35.61,35.74,215000.0,35.66,35.79,35.61,35.74,215000.0
2013-06-26 15:30:00,35.74,35.94,35.6,35.74,469400.0,35.74,35.94,35.6,35.74,469400.0
2013-06-27 09:30:00,35.9,36.28,35.71,36.02,182200.0,35.9,36.28,35.71,36.02,182200.0
2013-06-27 10:00:00,36.0,36.2,35.97,36.0,60600.0,36.0,36.2,35.97,36.0,60600.0
2013-06-27 10:30:00,36.0,36.17,35.98,36.09,77600.0,36.0,36.17,35.98,36.09,77600.0
2013-06-27 11:00:00,36.1,36.25,36.03,36.1,66400.0,36.1,36.25,36.03,36.1,66400.0
2013-06-27 11:30:00,36.1,36.28,36.09,36.25,64800.0,36.1,36.28,36.09,36.25,64800.0
2013-06-27 12:00:00,36.28,36.28,36.2,36.26,42600.0,36.28,36.28,36.2,36.26,42600.0
2013-06-27 12:30:00,36.25,36.58,36.23,36.57,51700.0,36.25,36.58,36.23,36.57,51700.0
2013-06-27 13:00:00,36.54,36.65,36.31,36.31,57200.0,36.54,36.65,36.31,36.31,57200.0
2013-06-27 13:30:00,36.33,36.4,36.01,36.01,58600.0,36.33,36.4,36.01,36.01,58600.0
2013-06-27 14:00:00,36.02,36.26,36.01,36.16,37700.0,36.02,36.26,36.01,36.16,37700.0
2013-06-27 14:30:00,36.16,36.29,36.15,36.25,38400.0,36.16,36.29,36.15,36.25,38400.0
2013-06-27 15:00:00,36.24,36.42,36.23,36.34,57000.0,36.24,36.42,36.23,36.34,57000.0
2013-06-27 15:30:00,36.34,36.49,36.16,36.39,176000.0,36.34,36.49,36.16,36.39,176000.0
2013-06-28 09:30:00,36.36,36.47,36.11,36.32,36300.0,36.36,36.47,36.11,36.32,36300.0
2013-06-28 10:00:00,36.3,36.92,36.25,36.76,33500.0,36.3,36.92,36.25,36.76,33500.0
2013-06-28 10:30:00,36.73,36.8,36.66,36.69,19000.0,36.73,36.8,36.66,36.69,19000.0
2013-06-28 11:00:00,36.7,36.8,36.54,36.54,22800.0,36.7,36.8,36.54,36.54,22800.0
2013-06-28 11:30:00,36.57,36.64,36.47,36.47,21300.0,36.57,36.64,36.47,36.47,21300.0
2013-06-28 12:00:00,36.46,36.65,36.36,36.65,17700.0,36.46,36.65,36.36,36.65,17700.0
2013-06-28 12:30:00,36.64,36.65,36.53,36.65,21900.0,36.64,36.65,36.53,36.65,21900.0
2013-06-28 13:00:00,36.63,36.72,36.32,36.38,27000.0,36.63,36.72,36.32,36.38,27000.0
2013-06-28 13:30:00,36.38,36.58,36.29,36.47,26700.0,36.38,36.58,36.29,36.47,26700.0
2013-06-28 14:00:00,36.46,36.75,36.42,36.75,31100.0,36.46,36.75,36.42,36.75,31100.0
2013-06-28 14:30:00,36.76,36.8,36.66,36.8,36000.0,36.76,36.8,36.66,36.8,36000.0
2013-06-28 15:00:00,36.8,36.9,36.74,36.89,49400.0,36.8,36.9,36.74,36.89,49400.0
2013-06-28 15:30:00,36.89,37.03,36.62,37.03,302600.0,36.89,37.03,36.62,37.03,302600.0
2013-07-01 09:30:00,36.85,36.89,36.57,36.68,30500.0,36.85,36.89,36.57,36.68,30500.0
2013-07-01 10:00:00,36.79,37.12,36.63,36.8,58600.0,36.79,37.12,36.63,36.8,58600.0
2013-07-01 10:30:00,36.8,36.95,36.72,36.88,27000.0,36.8,36.95,36.72,36.88,27000.0
2013-07-01 11:00:00,36.85,36.92,36.8,36.87,25700.0,36.85,36.92,36.8,36.87,25700.0
2013-07-01 11:30:00,36.86,36.86,36.69,36.85,21200.0,36.86,36.86,36.69,36.85,21200.0
2013-07-01 12:00:00,36.85,37.04,36.84,36.96,71500.0,36.85,37.04,36.84,36.96,71500.0
2013-07-01 12:30:00,36.95,37.08,36.95,36.99,17800.0,36.95,37.08,36.95,36.99,17800.0
2013-07-01 13:00:00,36.98,37.09,36.79,37.09,16100.0,36.98,37.09,36.79,37.09,16100.0
2013-07-01 13:30:00,37.09,37.09,37.01,37.03,23800.0,37.09,37.09,37.01,37.03,23800.0
2013-07-01 14:00:00,37.02,37.02,36.68,36.83,28400.0,37.02,37.02,36.68,36.83,28400.0
2013-07-01 14:30:00,36.83,36.83,36.67,36.77,22800.0,36.83,36.83,36.67,36.77,22800.0
2013-07-01 15:00:00,36.77,36.78,36.67,36.7,35500.0,36.77,36.78,36.67,36.7,35500.0
2013-07-01 15:30:00,36.73,36.79,36.58,36.7,60500.0,36.73,36.79,36.58,36.7,60500.0
2013-07-02 09:30:00,36.83,37.16,36.72,36.83,73300.0,36.83,37.16,36.72,36.83,73300.0
2013-07-02 10:00:00,36.86,36.98,36.75,36.9,40600.0,36.86,36.98,36.75,36.9,40600.0
2013-07-02 10:30:00,36.9,36.99,36.87,36.91,36100.0,36.9,36.99,36.87,36.91,36100.0
2013-07-02 11:00:00,36.9,37.01,36.85,36.94,40900.0,36.9,37.01,36.85,36.94,40900.0
2013-07-02 11:30:00,36.96,37.13,36.92,37.02,24600.0,36.96,37.13,36.92,37.02,24600.0
2013-07-02 12:00:00,37.04,37.04,36.92,36.99,16900.0,37.04,37.04,36.92,36.99,16900.0
2013-07-02 12:30:00,37.0,37.0,36.89,37.0,19600.0,37.0,37.0,36.89,37.0,19600.0
2013-07-02 13:00:00,37.0,37.0,36.89,36.99,19300.0,37.0,37.0,36.89,36.99,19300.0
2013-07-02 13:30:00,36.98,37.0,36.66,36.66,35100.0,36.98,37.0,36.66,36.66,35100.0
2013-07-02 14:00:00,36.69,36.72,35.95,36.07,69000.0,36.69,36.72,35.95,36.07,69000.0
2013-07-02 14:30:00,36.02,36.43,36.02,36.3,44500.0,36.02,36.43,36.02,36.3,44500.0
2013-07-02 15:00:00,36.3,36.32,36.16,36.21,44700.0,36.3,36.32,36.16,36.21,44700.0
2013-07-02 15:30:00,36.21,36.54,36.12,36.47,102300.0,36.21,36.54,36.12,36.47,102300.0
2013-07-03 09:30:00,36.44,36.5,36.14,36.45,13800.0,36.44,36.5,36.14,36.45,13800.0
2013-07-03 10:00:00,36.46,36.53,36.29,36.53,39900.0,36.46,36.53,36.29,36.53,39900.0
2013-07-03 10:30:00,36.53,36.63,36.44,36.56,35400.0,36.53,36.63,36.44,36.56,35400.0
2013-07-03 11:00:00,36.57,36.7,36.57,36.59,32700.0,36.57,36.7,36.57,36.59,32700.0
2013-07-03 11:30:00,36.63,37.04,36.62,36.97,43400.0,36.63,37.04,36.62,36.97,43400.0
2013-07-03 12:00:00,37.02,37.04,36.94,36.94,69400.0,37.02,37.04,36.94,36.94,69400.0
2013-07-03 12:30:00,36.94,36.96,36.77,36.85,62500.0,36.94,36.96,36.77,36.85,62500.0
2013-07-05 09:30:00,37.63,37.63,36.82,37.04,18700.0,37.63,37.63,36.82,37.04,18700.0
2013-07-05 10:00:00,37.05,37.05,36.73,36.9,13900.0,37.05,37.05,36.73,36.9,13900.0
2013-07-05 10:30:00,36.9,36.93,36.66,36.73,15500.0,36.9,36.93,36.66,36.73,15500.0
2013-07-05 11:00:00,36.73,36.85,36.6,36.63,14700.0,36.73,36.85,36.6,36.63,14700.0
2013-07-05 11:30:00,36.65,36.8,36.5,36.8,14500.0,36.65,36.8,36.5,36.8,14500.0
2013-07-05 12:00:00,36.8,36.85,36.73,36.83,15400.0,36.8,36.85,36.73,36.83,15400.0
2013-07-05 12:30:00,36.82,36.87,36.71,36.84,44600.0,36.82,36.87,36.71,36.84,44600.0
2013-07-05 13:00:00,36.87,36.9,36.8,36.81,25300.0,36.87,36.9,36.8,36.81,25300.0
2013-07-05 13:30:00,36.82,36.94,36.8,36.87,14700.0,36.82,36.94,36.8,36.87,14700.0
2013-07-05 14:00:00,36.89,36.99,36.82,36.98,18900.0,36.89,36.99,36.82,36.98,18900.0
2013-07-05 14:30:00,36.98,36.99,36.75,36.81,28800.0,36.98,36.99,36.75,36.81,28800.0
2013-07-05 15:00:00,36.81,37.41,36.79,37.0,92600.0,36.81,37.41,36.79,37.0,92600.0
2013-07-05 15:30:00,37.0,37.04,36.56,36.74,155400.0,37.0,37.04,36.56,36.74,155400.0
2013-07-08 09:30:00,36.56,36.63,35.8,36.34,51900.0,36.56,36.63,35.8,36.34,51900.0
2013-07-08 10:00:00,36.34,36.39,36.02,36.15,20900.0,36.34,36.39,36.02,36.15,20900.0
2013-07-08 10:30:00,36.11,36.25,36.1,36.11,18200.0,36.11,36.25,36.1,36.11,18200.0
2013-07-08 11:00:00,36.12,36.22,36.08,36.15,28300.0,36.12,36.22,36.08,36.15,28300.0
2013-07-08 11:30:00,36.15,36.19,36.08,36.13,27700.0,36.15,36.19,36.08,36.13,27700.0
2013-07-08 12:00:00,36.11,36.2,36.03,36.1,23600.0,36.11,36.2,36.03,36.1,23600.0
2013-07-08 12:30:00,36.12,36.18,35.98,35.99,39500.0,36.12,36.18,35.98,35.99,39500.0
2013-07-08 13:00:00,35.97,36.21,35.95,36.03,15400.0,35.97,36.21,35.95,36.03,15400.0
2013-07-08 13:30:00,36.04,36.27,36.03,36.27,19200.0,36.04,36.27,36.03,36.27,19200.0
2013-07-08 14:00:00,36.27,36.5,36.22,36.41,33300.0,36.27,36.5,36.22,36.41,33300.0
2013-07-08 14:30:00,36.42,36.5,36.33,36.35,21600.0,36.42,36.5,36.33,36.35,21600.0
2013-07-08 15:00:00,36.32,36.39,36.27,36.29,12200.0,36.32,36.39,36.27,36.29,12200.0
2013-07-08 15:30:00,36.27,36.37,36.12,36.28,84500.0,36.27,36.37,36.12,36.28,84500.0
2013-07-09 09:30:00,36.4,36.76,36.3,36.74,158700.0,36.4,36.76,36.3,36.74,158700.0
2013-07-09 10:00:00,36.71,36.83,36.69,36.73,54900.0,36.71,36.83,36.69,36.73,54900.0
2013-07-09 10:30:00,36.71,37.0,36.71,36.99,23000.0,36.71,37.0,36.71,36.99,23000.0
2013-07-09 11:00:00,37.0,37.05,36.8,36.83,14200.0,37.0,37.05,36.8,36.83,14200.0
2013-07-09 11:30:00,36.85,37.0,36.68,36.82,98500.0,36.85,37.0,36.68,36.82,98500.0
2013-07-09 12:00:00,36.82,37.0,36.77,36.98,24100.0,36.82,37.0,36.77,36.98,24100.0
2013-07-09 12:30:00,36.97,37.05,36.85,36.96,12600.0,36.97,37.05,36.85,36.96,12600.0
2013-07-09 13:00:00,36.98,37.03,36.9,36.9,15100.0,36.98,37.03,36.9,36.9,15100.0
2013-07-09 13:30:00,36.9,37.02,36.9,37.02,22100.0,36.9,37.02,36.9,37.02,22100.0
2013-07-09 14:00:00,37.0,37.06,36.9,36.98,20100.0,37.0,37.06,36.9,36.98,20100.0
2013-07-09 14:30:00,36.96,37.03,36.93,36.99,8700.0,36.96,37.03,36.93,36.99,8700.0
2013-07-09 15:00:00,37.03,37.35,36.96,37.3,48500.0,37.03,37.35,36.96,37.3,48500.0
2013-07-09 15:30:00,37.29,37.31,37.06,37.18,82200.0,37.29,37.31,37.06,37.18,82200.0
2013-07-10 09:30:00,37.32,37.62,37.15,37.62,44900.0,37.32,37.62,37.15,37.62,44900.0
2013-07-10 10:00:00,37.63,37.78,37.54,37.6,22200.0,37.63,37.78,37.54,37.6,22200.0
2013-07-10 10:30:00,37.63,37.89,37.56,37.88,27000.0,37.63,37.89,37.56,37.88,27000.0
2013-07-10 11:00:00,37.84,37.91,37.71,37.89,18600.0,37.84,37.91,37.71,37.89,18600.0
2013-07-10 11:30:00,37.86,37.91,37.75,37.75,15900.0,37.86,37.91,37.75,37.75,15900.0
2013-07-10 12:00:00,37.75,37.78,37.63,37.7,13500.0,37.75,37.78,37.63,37.7,13500.0
2013-07-10 12:30:00,37.7,37.7,37.52,37.6,14700.0,37.7,37.7,37.52,37.6,14700.0
2013-07-10 13:00:00,37.6,37.76,37.54,37.75,18300.0,37.6,37.76,37.54,37.75,18300.0
2013-07-10 13:30:00,37.78,37.86,37.73,37.82,27600.0,37.78,37.86,37.73,37.82,27600.0
2013-07-10 14:00:00,37.8,37.89,37.53,37.7,25900.0,37.8,37.89,37.53,37.7,25900.0
2013-07-10 14:30:00,37.69,37.93,37.64,37.92,26400.0,37.69,37.93,37.64,37.92,26400.0
2013-07-10 15:00:00,37.93,37.96,37.79,37.89,31800.0,37.93,37.96,37.79,37.89,31800.0
2013-07-10 15:30:00,37.91,38.11,37.65,37.77,95800.0,37.91,38.11,37.65,37.77,95800.0
2013-07-11 09:30:00,38.38,38.47,38.0,38.24,11500.0,38.38,38.47,38.0,38.24,11500.0
2013-07-11 10:00:00,38.2,38.34,38.12,38.34,7900.0,38.2,38.34,38.12,38.34,7900.0
2013-07-11 10:30:00,38.3,38.41,38.27,38.41,13100.0,38.3,38.41,38.27,38.41,13100.0
2013-07-11 11:00:00,38.42,38.47,38.26,38.27,7800.0,38.42,38.47,38.26,38.27,7800.0
2013-07-11 11:30:00,38.26,38.26,38.12,38.15,8500.0,38.26,38.26,38.12,38.15,8500.0
2013-07-11 12:00:00,38.12,38.14,38.04,38.11,3200.0,38.12,38.14,38.04,38.11,3200.0
2013-07-11 12:30:00,38.12,38.12,38.02,38.04,4400.0,38.12,38.12,38.02,38.04,4400.0
2013-07-11 13:00:00,38.04,38.06,38.0,38.03,6700.0,38.04,38.06,38.0,38.03,6700.0
2013-07-11 13:30:00,38.04,38.1,37.96,38.08,22300.0,38.04,38.1,37.96,38.08,22300.0
2013-07-11 14:00:00,38.09,38.19,38.07,38.13,10800.0,38.09,38.19,38.07,38.13,10800.0
2013-07-11 14:30:00,38.13,38.19,38.0,38.03,11700.0,38.13,38.19,38.0,38.03,11700.0
2013-07-11 15:00:00,38.02,38.14,38.0,38.12,13300.0,38.02,38.14,38.0,38.12,13300.0
2013-07-11 15:30:00,38.1,38.13,37.91,37.92,108200.0,38.1,38.13,37.91,37.92,108200.0
2013-07-12 09:30:00,39.19,39.43,38.69,38.91,118000.0,39.19,39.43,38.69,38.91,118000.0
2013-07-12 10:00:00,38.94,39.38,38.94,39.38,82100.0,38.94,39.38,38.94,39.38,82100.0
2013-07-12 10:30:00,39.39,39.41,39.25,39.39,55000.0,39.39,39.41,39.25,39.39,55000.0
2013-07-12 11:00:00,39.4,39.42,39.27,39.37,48900.0,39.4,39.42,39.27,39.37,48900.0
2013-07-12 11:30:00,39.34,39.4,39.25,39.3,27000.0,39.34,39.4,39.25,39.3,27000.0
2013-07-12 12:00:00,39.3,39.35,39.25,39.35,23500.0,39.3,39.35,39.25,39.35,23500.0
2013-07-12 12:30:00,39.35,39.37,39.25,39.27,19200.0,39.35,39.37,39.25,39.27,19200.0
2013-07-12 13:00:00,39.25,39.3,39.15,39.19,22400.0,39.25,39.3,39.15,39.19,22400.0
2013-07-12 13:30:00,39.18,39.21,39.0,39.01,36400.0,39.18,39.21,39.0,39.01,36400.0
2013-07-12 14:00:00,39.07,39.23,39.0,39.17,22200.0,39.07,39.23,39.0,39.17,22200.0
2013-07-12 14:30:00,39.18,39.22,39.04,39.08,19200.0,39.18,39.22,39.04,39.08,19200.0
2013-07-12 15:00:00,39.07,39.18,39.03,39.15,25800.0,39.07,39.18,39.03,39.15,25800.0
2013-07-12 15:30:00,39.16,39.25,39.14,39.2,68100.0,39.16,39.25,39.14,39.2,68100.0
2013-07-15 09:30:00,39.46,39.66,39.23,39.3,32700.0,39.46,39.66,39.23,39.3,32700.0
2013-07-15 10:00:00,39.32,39.41,39.22,39.32,22000.0,39.32,39.41,39.22,39.32,22000.0
2013-07-15 10:30:00,39.32,39.52,39.22,39.4,25900.0,39.32,39.52,39.22,39.4,25900.0
2013-07-15 11:00:00,39.4,39.46,39.36,39.46,20900.0,39.4,39.46,39.36,39.46,20900.0
2013-07-15 11:30:00,39.46,39.47,39.32,39.4,20800.0,39.46,39.47,39.32,39.4,20800.0
2013-07-15 12:00:00,39.4,39.45,39.38,39.41,9100.0,39.4,39.45,39.38,39.41,9100.0
2013-07-15 12:30:00,39.4,39.45,39.4,39.41,18300.0,39.4,39.45,39.4,39.41,18300.0
2013-07-15 13:00:00,39.44,39.47,39.39,39.4,10900.0,39.44,39.47,39.39,39.4,10900.0
2013-07-15 13:30:00,39.41,39.45,39.38,39.43,9500.0,39.41,39.45,39.38,39.43,9500.0
2013-07-15 14:00:00,39.43,39.49,39.4,39.43,6500.0,39.43,39.49,39.4,39.43,6500.0
2013-07-15 14:30:00,39.41,39.45,39.39,39.4,14300.0,39.41,39.45,39.39,39.4,14300.0
2013-07-15 15:00:00,39.4,39.42,39.37,39.38,19000.0,39.4,39.42,39.37,39.38,19000.0
2013-07-15 15:30:00,39.36,39.43,39.32,39.36,37400.0,39.36,39.43,39.32,39.36,37400.0
2013-07-16 09:30:00,39.37,39.4,39.1,39.26,14100.0,39.37,39.4,39.1,39.26,14100.0
2013-07-16 10:00:00,39.25,39.46,39.22,39.41,17500.0,39.25,39.46,39.22,39.41,17500.0
2013-07-16 10:30:00,39.39,39.49,39.27,39.27,12400.0,39.39,39.49,39.27,39.27,12400.0
2013-07-16 11:00:00,39.24,39.27,39.0,39.05,8500.0,39.24,39.27,39.0,39.05,8500.0
2013-07-16 11:30:00,39.04,39.06,38.78,38.85,34500.0,39.04,39.06,38.78,38.85,34500.0
2013-07-16 12:00:00,38.87,39.08,38.87,39.08,23900.0,38.87,39.08,38.87,39.08,23900.0
2013-07-16 12:30:00,39.06,39.11,38.94,39.05,8300.0,39.06,39.11,38.94,39.05,8300.0
2013-07-16 13:00:00,39.03,39.03,38.77,38.77,7300.0,39.03,39.03,38.77,38.77,7300.0
2013-07-16 13:30:00,38.8,38.96,38.8,38.88,9700.0,38.8,38.96,38.8,38.88,9700.0
2013-07-16 14:00:00,38.9,39.01,38.84,38.9,21100.0,38.9,39.01,38.84,38.9,21100.0
2013-07-16 14:30:00,38.89,38.9,38.78,38.78,11200.0,38.89,38.9,38.78,38.78,11200.0
2013-07-16 15:00:00,38.82,38.82,38.66,38.67,16700.0,38.82,38.82,38.66,38.67,16700.0
2013-07-16 15:30:00,38.67,39.22,38.62,39.22,88900.0,38.67,39.22,38.62,39.22,88900.0
2013-07-17 09:30:00,39.0,39.24,38.94,39.19,16500.0,39.0,39.24,38.94,39.19,16500.0
2013-07-17 10:00:00,39.24,39.46,39.23,39.46,10900.0,39.24,39.46,39.23,39.46,10900.0
2013-07-17 10:30:00,39.47,39.55,39.35,39.53,20900.0,39.47,39.55,39.35,39.53,20900.0
2013-07-17 11:00:00,39.55,39.6,39.5,39.52,15300.0,39.55,39.6,39.5,39.52,15300.0
2013-07-17 11:30:00,39.52,39.55,39.49,39.52,12900.0,39.52,39.55,39.49,39.52,12900.0
2013-07-17 12:00:00,39.5,39.7,39.5,39.7,46100.0,39.5,39.7,39.5,39.7,46100.0
2013-07-17 12:30:00,39.7,39.7,39.6,39.67,13000.0,39.7,39.7,39.6,39.67,13000.0
2013-07-17 13:00:00,39.63,39.7,39.5,39.5,40200.0,39.63,39.7,39.5,39.5,40200.0
2013-07-17 13:30:00,39.5,39.61,39.5,39.56,31600.0,39.5,39.61,39.5,39.56,31600.0
2013-07-17 14:00:00,39.53,39.65,39.4,39.46,41100.0,39.53,39.65,39.4,39.46,41100.0
2013-07-17 14:30:00,39.46,39.52,39.39,39.43,16800.0,39.46,39.52,39.39,39.43,16800.0
2013-07-17 15:00:00,39.44,39.52,39.39,39.39,14100.0,39.44,39.52,39.39,39.39,14100.0
2013-07-17 15:30:00,39.37,39.41,39.15,39.31,67500.0,39.37,39.41,39.15,39.31,67500.0
2013-07-18 09:30:00,39.28,39.48,39.15,39.31,13100.0,39.28,39.48,39.15,39.31,13100.0
2013-07-18 10:00:00,39.39,39.45,39.32,39.44,17900.0,39.39,39.45,39.32,39.44,17900.0
2013-07-18 10:30:00,39.44,39.63,39.44,39.59,38700.0,39.44,39.63,39.44,39.59,38700.0
2013-07-18 11:00:00,39.56,39.61,39.34,39.38,12900.0,39.56,39.61,39.34,39.38,12900.0
2013-07-18 11:30:00,39.39,39.43,39.19,39.24,8000.0,39.39,39.43,39.19,39.24,8000.0
2013-07-18 12:00:00,39.19,39.3,39.11,39.14,19800.0,39.19,39.3,39.11,39.14,19800.0
2013-07-18 12:30:00,39.09,39.12,39.03,39.09,2700.0,39.09,39.12,39.03,39.09,2700.0
2013-07-18 13:00:00,39.04,39.09,39.01,39.05,7500.0,39.04,39.09,39.01,39.05,7500.0
2013-07-18 13:30:00,39.04,39.14,39.03,39.1,5300.0,39.04,39.14,39.03,39.1,5300.0
2013-07-18 14:00:00,39.11,39.26,39.11,39.24,7900.0,39.11,39.26,39.11,39.24,7900.0
2013-07-18 14:30:00,39.25,39.56,39.25,39.49,48900.0,39.25,39.56,39.25,39.49,48900.0
2013-07-18 15:00:00,39.46,39.53,39.36,39.41,13200.0,39.46,39.53,39.36,39.41,13200.0
2013-07-18 15:30:00,39.46,39.71,39.43,39.69,100200.0,39.46,39.71,39.43,39.69,100200.0
2013-07-19 09:30:00,39.82,40.49,39.78,40.39,138300.0,39.82,40.49,39.78,40.39,138300.0
2013-07-19 10:00:00,40.44,40.67,40.04,40.13,63900.0,40.44,40.67,40.04,40.13,63900.0
2013-07-19 10:30:00,40.13,40.79,40.11,40.5,115400.0,40.13,40.79,40.11,40.5,115400.0
2013-07-19 11:00:00,40.52,40.61,40.4,40.47,106400.0,40.52,40.61,40.4,40.47,106400.0
2013-07-19 11:30:00,40.49,40.54,40.29,40.44,41800.0,40.49,40.54,40.29,40.44,41800.0
2013-07-19 12:00:00,40.45,40.6,40.34,40.54,39800.0,40.45,40.6,40.34,40.54,39800.0
2013-07-19 12:30:00,40.52,40.54,40.34,40.43,19600.0,40.52,40.54,40.34,40.43,19600.0
2013-07-19 13:00:00,40.44,40.66,40.42,40.66,21800.0,40.44,40.66,40.42,40.66,21800.0
2013-07-19 13:30:00,40.65,40.93,40.64,40.68,51000.0,40.65,40.93,40.64,40.68,51000.0
2013-07-19 14:00:00,40.64,40.81,40.58,40.75,26100.0,40.64,40.81,40.58,40.75,26100.0
2013-07-19 14:30:00,40.74,40.74,40.3,40.34,30400.0,40.74,40.74,40.3,40.34,30400.0
2013-07-19 15:00:00,40.34,40.85,40.33,40.8,69400.0,40.34,40.85,40.33,40.8,69400.0
2013-07-19 15:30:00,40.77,41.02,40.71,40.91,98700.0,40.77,41.02,40.71,40.91,98700.0
2013-07-22 09:30:00,41.0,41.15,40.71,41.0,36000.0,41.0,41.15,40.71,41.0,36000.0
2013-07-22 10:00:00,40.99,41.95,40.98,41.9,63900.0,40.99,41.95,40.98,41.9,63900.0
2013-07-22 10:30:00,41.91,42.37,41.9,42.26,104400.0,41.91,42.37,41.9,42.26,104400.0
2013-07-22 11:00:00,42.22,42.28,41.83,42.06,34800.0,42.22,42.28,41.83,42.06,34800.0
2013-07-22 11:30:00,42.06,42.06,41.96,41.98,24900.0,42.06,42.06,41.96,41.98,24900.0
2013-07-22 12:00:00,41.98,42.03,41.98,42.0,20700.0,41.98,42.03,41.98,42.0,20700.0
2013-07-22 12:30:00,41.99,42.07,41.98,42.04,23800.0,41.99,42.07,41.98,42.04,23800.0
2013-07-22 13:00:00,42.06,42.2,41.98,42.01,31100.0,42.06,42.2,41.98,42.01,31100.0
2013-07-22 13:30:00,42.01,42.08,41.97,42.0,31200.0,42.01,42.08,41.97,42.0,31200.0
2013-07-22 14:00:00,41.96,42.05,41.71,41.71,46100.0,41.96,42.05,41.71,41.71,46100.0
2013-07-22 14:30:00,41.72,41.76,41.57,41.69,24800.0,41.72,41.76,41.57,41.69,24800.0
2013-07-22 15:00:00,41.7,41.7,41.58,41.67,12700.0,41.7,41.7,41.58,41.67,12700.0
2013-07-22 15:30:00,41.62,41.78,41.56,41.7,45500.0,41.62,41.78,41.56,41.7,45500.0
2013-07-23 09:30:00,41.64,41.98,41.29,41.77,50300.0,41.64,41.98,41.29,41.77,50300.0
2013-07-23 10:00:00,41.65,41.75,41.33,41.58,22800.0,41.65,41.75,41.33,41.58,22800.0
2013-07-23 10:30:00,41.61,41.61,41.44,41.55,37100.0,41.61,41.61,41.44,41.55,37100.0
2013-07-23 11:00:00,41.57,41.57,41.32,41.43,18300.0,41.57,41.57,41.32,41.43,18300.0
2013-07-23 11:30:00,41.43,41.44,41.28,41.38,15400.0,41.43,41.44,41.28,41.38,15400.0
2013-07-23 12:00:00,41.38,41.41,41.17,41.19,14700.0,41.38,41.41,41.17,41.19,14700.0
2013-07-23 12:30:00,41.19,41.31,41.08,41.22,23300.0,41.19,41.31,41.08,41.22,23300.0
2013-07-23 13:00:00,41.23,41.26,41.05,41.12,13700.0,41.23,41.26,41.05,41.12,13700.0
2013-07-23 13:30:00,41.13,41.13,40.96,41.02,14900.0,41.13,41.13,40.96,41.02,14900.0
2013-07-23 14:00:00,41.01,41.06,40.93,41.02,9700.0,41.01,41.06,40.93,41.02,9700.0
2013-07-23 14:30:00,41.0,41.03,40.94,40.94,13100.0,41.0,41.03,40.94,40.94,13100.0
2013-07-23 15:00:00,40.96,40.96,40.64,40.7,43300.0,40.96,40.96,40.64,40.7,43300.0
2013-07-23 15:30:00,40.69,40.85,40.43,40.78,69600.0,40.69,40.85,40.43,40.78,69600.0
2013-07-24 09:30:00,40.84,41.13,40.84,40.85,17300.0,40.84,41.13,40.84,40.85,17300.0
2013-07-24 10:00:00,40.91,40.91,40.5,40.55,10300.0,40.91,40.91,40.5,40.55,10300.0
2013-07-24 10:30:00,40.57,40.62,40.36,40.44,13300.0,40.57,40.62,40.36,40.44,13300.0
2013-07-24 11:00:00,40.46,40.49,40.31,40.46,14400.0,40.46,40.49,40.31,40.46,14400.0
2013-07-24 11:30:00,40.44,40.47,40.27,40.27,14400.0,40.44,40.47,40.27,40.27,14400.0
2013-07-24 12:00:00,40.25,40.31,39.97,40.02,18100.0,40.25,40.31,39.97,40.02,18100.0
2013-07-24 12:30:00,40.02,40.03,39.87,39.88,15600.0,40.02,40.03,39.87,39.88,15600.0
2013-07-24 13:00:00,39.82,39.95,39.77,39.84,12400.0,39.82,39.95,39.77,39.84,12400.0
2013-07-24 13:30:00,39.85,39.85,39.71,39.79,9600.0,39.85,39.85,39.71,39.79,9600.0
2013-07-24 14:00:00,39.79,39.95,39.79,39.93,12700.0,39.79,39.95,39.79,39.93,12700.0
2013-07-24 14:30:00,39.92,40.12,39.86,40.06,31900.0,39.92,40.12,39.86,40.06,31900.0
2013-07-24 15:00:00,40.08,40.15,40.0,40.01,16300.0,40.08,40.15,40.0,40.01,16300.0
2013-07-24 15:30:00,40.0,40.03,39.77,39.9,44000.0,40.0,40.03,39.77,39.9,44000.0
2013-07-25 09:30:00,39.97,40.15,39.85,39.97,39100.0,39.97,40.15,39.85,39.97,39100.0
2013-07-25 10:00:00,39.94,40.26,39.94,40.23,14500.0,39.94,40.26,39.94,40.23,14500.0
2013-07-25 10:30:00,40.27,40.29,40.12,40.2,15000.0,40.27,40.29,40.12,40.2,15000.0
2013-07-25 11:00:00,40.22,40.23,40.07,40.18,10300.0,40.22,40.23,40.07,40.18,10300.0
2013-07-25 11:30:00,40.14,40.16,39.82,39.82,10400.0,40.14,40.16,39.82,39.82,10400.0
2013-07-25 12:00:00,39.84,40.09,39.75,40.05,9200.0,39.84,40.09,39.75,40.05,9200.0
2013-07-25 12:30:00,40.07,40.23,40.06,40.19,10100.0,40.07,40.23,40.06,40.19,10100.0
2013-07-25 13:00:00,40.2,40.34,40.2,40.34,7500.0,40.2,40.34,40.2,40.34,7500.0
2013-07-25 13:30:00,40.26,40.29,40.17,40.25,8100.0,40.26,40.29,40.17,40.25,8100.0
2013-07-25 14:00:00,40.26,40.26,40.08,40.09,15200.0,40.26,40.26,40.08,40.09,15200.0
2013-07-25 14:30:00,40.11,40.12,40.03,40.05,12800.0,40.11,40.12,40.03,40.05,12800.0
2013-07-25 15:00:00,40.05,40.07,39.94,40.03,24800.0,40.05,40.07,39.94,40.03,24800.0
2013-07-25 15:30:00,40.06,40.25,40.02,40.24,32300.0,40.06,40.25,40.02,40.24,32300.0
2013-07-26 09:30:00,39.94,40.06,39.61,40.06,16700.0,39.94,40.06,39.61,40.06,16700.0
2013-07-26 10:00:00,40.06,40.09,39.76,39.85,5900.0,40.06,40.09,39.76,39.85,5900.0
2013-07-26 10:30:00,39.85,39.85,39.43,39.53,6000.0,39.85,39.85,39.43,39.53,6000.0
2013-07-26 11:00:00,39.51,39.6,39.43,39.55,10500.0,39.51,39.6,39.43,39.55,10500.0
2013-07-26 11:30:00,39.5,39.7,39.5,39.67,8000.0,39.5,39.7,39.5,39.67,8000.0
2013-07-26 12:00:00,39.67,40.0,39.67,40.0,6300.0,39.67,40.0,39.67,40.0,6300.0
2013-07-26 12:30:00,39.96,40.0,39.94,40.0,4700.0,39.96,40.0,39.94,40.0,4700.0
2013-07-26 13:00:00,40.0,40.04,39.93,39.98,14600.0,40.0,40.04,39.93,39.98,14600.0
2013-07-26 13:30:00,39.96,39.96,39.71,39.86,7200.0,39.96,39.96,39.71,39.86,7200.0
2013-07-26 14:00:00,39.85,39.95,39.84,39.84,9000.0,39.85,39.95,39.84,39.84,9000.0
2013-07-26 14:30:00,39.85,39.95,39.84,39.93,8300.0,39.85,39.95,39.84,39.93,8300.0
2013-07-26 15:00:00,39.9,40.02,39.83,40.02,6400.0,39.9,40.02,39.83,40.02,6400.0
2013-07-26 15:30:00,40.02,40.04,39.95,40.0,16100.0,40.02,40.04,39.95,40.0,16100.0
2013-07-29 09:30:00,39.78,40.05,39.44,40.03,8800.0,39.78,40.05,39.44,40.03,8800.0
2013-07-29 10:00:00,40.04,40.25,39.93,40.23,8400.0,40.04,40.25,39.93,40.23,8400.0
2013-07-29 10:30:00,40.22,40.49,40.22,40.48,24600.0,40.22,40.49,40.22,40.48,24600.0
2013-07-29 11:00:00,40.48,40.55,40.25,40.3,21200.0,40.48,40.55,40.25,40.3,21200.0
2013-07-29 11:30:00,40.3,40.4,40.27,40.37,20800.0,40.3,40.4,40.27,40.37,20800.0
2013-07-29 12:00:00,40.36,40.55,40.29,40.55,9700.0,40.36,40.55,40.29,40.55,9700.0
2013-07-29 12:30:00,40.55,40.84,40.52,40.84,43000.0,40.55,40.84,40.52,40.84,43000.0
2013-07-29 13:00:00,40.84,41.01,40.78,40.98,16400.0,40.84,41.01,40.78,40.98,16400.0
2013-07-29 13:30:00,40.97,40.98,40.87,40.91,7900.0,40.97,40.98,40.87,40.91,7900.0
2013-07-29 14:00:00,40.93,41.01,40.9,41.01,32500.0,40.93,41.01,40.9,41.01,32500.0
2013-07-29 14:30:00,40.97,41.09,40.91,41.08,38900.0,40.97,41.09,40.91,41.08,38900.0
2013-07-29 15:00:00,41.06,41.09,40.98,41.07,25500.0,41.06,41.09,40.98,41.07,25500.0
2013-07-29 15:30:00,41.07,41.17,40.9,40.9,75000.0,41.07,41.17,40.9,40.9,75000.0
2013-07-30 09:30:00,41.0,41.12,40.83,40.97,87200.0,41.0,41.12,40.83,40.97,87200.0
2013-07-30 10:00:00,40.94,40.96,40.38,40.49,15700.0,40.94,40.96,40.38,40.49,15700.0
2013-07-30 10:30:00,40.45,40.46,40.14,40.3,22300.0,40.45,40.46,40.14,40.3,22300.0
2013-07-30 11:00:00,40.27,40.62,40.27,40.59,53100.0,40.27,40.62,40.27,40.59,53100.0
2013-07-30 11:30:00,40.6,41.05,40.56,41.04,38500.0,40.6,41.05,40.56,41.04,38500.0
2013-07-30 12:00:00,41.06,41.25,40.99,41.25,15300.0,41.06,41.25,40.99,41.25,15300.0
2013-07-30 12:30:00,41.24,41.27,41.19,41.21,9100.0,41.24,41.27,41.19,41.21,9100.0
2013-07-30 13:00:00,41.21,41.4,41.21,41.36,29400.0,41.21,41.4,41.21,41.36,29400.0
2013-07-30 13:30:00,41.36,41.59,41.32,41.57,32800.0,41.36,41.59,41.32,41.57,32800.0
2013-07-30 14:00:00,41.53,41.59,41.5,41.53,64300.0,41.53,41.59,41.5,41.53,64300.0
2013-07-30 14:30:00,41.54,41.55,41.49,41.51,22400.0,41.54,41.55,41.49,41.51,22400.0
2013-07-30 15:00:00,41.5,41.54,41.18,41.21,33300.0,41.5,41.54,41.18,41.21,33300.0
2013-07-30 15:30:00,41.23,41.34,41.06,41.31,44200.0,41.23,41.34,41.06,41.31,44200.0
2013-07-31 09:30:00,40.4,40.98,39.0,39.36,158100.0,40.4,40.98,39.0,39.36,158100.0
2013-07-31 10:00:00,39.38,39.89,39.27,39.75,139700.0,39.38,39.89,39.27,39.75,139700.0
2013-07-31 10:30:00,39.73,39.79,39.5,39.72,192900.0,39.73,39.79,39.5,39.72,192900.0
2013-07-31 11:00:00,39.71,39.84,39.61,39.72,77000.0,39.71,39.84,39.61,39.72,77000.0
2013-07-31 11:30:00,39.71,39.71,39.53,39.69,16100.0,39.71,39.71,39.53,39.69,16100.0
2013-07-31 12:00:00,39.68,39.76,39.45,39.47,37900.0,39.68,39.76,39.45,39.47,37900.0
2013-07-31 12:30:00,39.45,39.47,39.25,39.34,31500.0,39.45,39.47,39.25,39.34,31500.0
2013-07-31 13:00:00,39.36,39.36,39.19,39.22,24200.0,39.36,39.36,39.19,39.22,24200.0
2013-07-31 13:30:00,39.22,39.34,39.22,39.28,13800.0,39.22,39.34,39.22,39.28,13800.0
2013-07-31 14:00:00,39.33,39.5,39.12,39.24,56700.0,39.33,39.5,39.12,39.24,56700.0
2013-07-31 14:30:00,39.22,39.33,39.17,39.29,64200.0,39.22,39.33,39.17,39.29,64200.0
2013-07-31 15:00:00,39.27,39.31,39.23,39.25,43900.0,39.27,39.31,39.23,39.25,43900.0
2013-07-31 15:30:00,39.23,39.23,38.83,38.85,69000.0,39.23,39.23,38.83,38.85,69000.0
2013-08-01 09:30:00,39.07,39.24,38.8,39.02,99900.0,39.07,39.24,38.8,39.02,99900.0
2013-08-01 10:00:00,39.01,39.29,38.98,39.17,88500.0,39.01,39.29,38.98,39.17,88500.0
2013-08-01 10:30:00,39.17,39.23,39.07,39.23,21900.0,39.17,39.23,39.07,39.23,21900.0
2013-08-01 11:00:00,39.23,39.25,39.12,39.15,19700.0,39.23,39.25,39.12,39.15,19700.0
2013-08-01 11:30:00,39.18,39.34,39.16,39.19,36000.0,39.18,39.34,39.16,39.19,36000.0
2013-08-01 12:00:00,39.19,39.21,39.03,39.03,12700.0,39.19,39.21,39.03,39.03,12700.0
2013-08-01 12:30:00,39.05,39.13,38.96,39.12,20500.0,39.05,39.13,38.96,39.12,20500.0
2013-08-01 13:00:00,39.12,39.12,38.96,38.98,14400.0,39.12,39.12,38.96,38.98,14400.0
2013-08-01 13:30:00,38.98,39.25,38.98,39.2,19300.0,38.98,39.25,38.98,39.2,19300.0
2013-08-01 14:00:00,39.21,39.22,39.03,39.15,12300.0,39.21,39.22,39.03,39.15,12300.0
2013-08-01 14:30:00,39.13,39.21,38.96,39.2,32100.0,39.13,39.21,38.96,39.2,32100.0
2013-08-01 15:00:00,39.19,39.2,39.02,39.2,48700.0,39.19,39.2,39.02,39.2,48700.0
2013-08-01 15:30:00,39.21,39.36,39.0,39.19,241300.0,39.21,39.36,39.0,39.19,241300.0
2013-08-02 09:30:00,38.95,39.68,38.95,39.59,35500.0,38.95,39.68,38.95,39.59,35500.0
2013-08-02 10:00:00,39.59,39.77,39.57,39.75,28400.0,39.59,39.77,39.57,39.75,28400.0
2013-08-02 10:30:00,39.73,39.86,39.67,39.79,71200.0,39.73,39.86,39.67,39.79,71200.0
2013-08-02 11:00:00,39.74,39.83,39.74,39.8,12900.0,39.74,39.83,39.74,39.8,12900.0
2013-08-02 11:30:00,39.8,39.81,39.59,39.75,7200.0,39.8,39.81,39.59,39.75,7200.0
2013-08-02 12:00:00,39.76,39.8,39.46,39.52,21900.0,39.76,39.8,39.46,39.52,21900.0
2013-08-02 12:30:00,39.51,39.6,39.45,39.5,15900.0,39.51,39.6,39.45,39.5,15900.0
2013-08-02 13:00:00,39.46,39.51,39.41,39.5,7200.0,39.46,39.51,39.41,39.5,7200.0
2013-08-02 13:30:00,39.49,39.49,39.39,39.47,4300.0,39.49,39.49,39.39,39.47,4300.0
2013-08-02 14:00:00,39.44,39.45,39.29,39.41,15700.0,39.44,39.45,39.29,39.41,15700.0
2013-08-02 14:30:00,39.39,39.44,39.21,39.3,17800.0,39.39,39.44,39.21,39.3,17800.0
2013-08-02 15:00:00,39.3,39.34,39.21,39.28,19100.0,39.3,39.34,39.21,39.28,19100.0
2013-08-02 15:30:00,39.27,39.32,39.24,39.26,35900.0,39.27,39.32,39.24,39.26,35900.0
2013-08-05 09:30:00,39.19,39.5,38.99,39.5,21100.0,39.19,39.5,38.99,39.5,21100.0
2013-08-05 10:00:00,39.5,39.56,39.44,39.5,31400.0,39.5,39.56,39.44,39.5,31400.0
2013-08-05 10:30:00,39.5,39.52,39.47,39.5,22500.0,39.5,39.52,39.47,39.5,22500.0
2013-08-05 11:00:00,39.5,39.52,39.45,39.48,13900.0,39.5,39.52,39.45,39.48,13900.0
2013-08-05 11:30:00,39.5,39.5,39.3,39.4,15300.0,39.5,39.5,39.3,39.4,15300.0
2013-08-05 12:00:00,39.4,39.4,39.32,39.35,3600.0,39.4,39.4,39.32,39.35,3600.0
2013-08-05 12:30:00,39.36,39.36,39.1,39.11,9900.0,39.36,39.36,39.1,39.11,9900.0
2013-08-05 13:00:00,39.14,39.14,38.9,38.99,10300.0,39.14,39.14,38.9,38.99,10300.0
2013-08-05 13:30:00,38.98,39.08,38.98,39.08,4200.0,38.98,39.08,38.98,39.08,4200.0
2013-08-05 14:00:00,39.08,39.15,39.04,39.14,62100.0,39.08,39.15,39.04,39.14,62100.0
2013-08-05 14:30:00,39.05,39.13,39.0,39.01,36900.0,39.05,39.13,39.0,39.01,36900.0
2013-08-05 15:00:00,39.01,39.05,38.9,38.95,18900.0,39.01,39.05,38.9,38.95,18900.0
2013-08-05 15:30:00,39.04,39.17,39.01,39.15,11000.0,39.04,39.17,39.01,39.15,11000.0
2013-08-06 09:30:00,39.17,39.5,39.17,39.41,27500.0,39.17,39.5,39.17,39.41,27500.0
2013-08-06 10:00:00,39.42,39.42,39.13,39.25,33300.0,39.42,39.42,39.13,39.25,33300.0
2013-08-06 10:30:00,39.25,39.25,39.1,39.1,37500.0,39.25,39.25,39.1,39.1,37500.0
2013-08-06 11:00:00,39.05,39.26,39.01,39.24,25000.0,39.05,39.26,39.01,39.24,25000.0
2013-08-06 11:30:00,39.24,39.25,39.08,39.08,8200.0,39.24,39.25,39.08,39.08,8200.0
2013-08-06 12:00:00,39.14,39.15,39.05,39.11,5400.0,39.14,39.15,39.05,39.11,5400.0
2013-08-06 12:30:00,39.12,39.12,38.96,38.96,9700.0,39.12,39.12,38.96,38.96,9700.0
2013-08-06 13:00:00,38.99,39.01,38.93,38.93,2600.0,38.99,39.01,38.93,38.93,2600.0
2013-08-06 13:30:00,38.95,39.0,38.85,38.85,11100.0,38.95,39.0,38.85,38.85,11100.0
2013-08-06 14:00:00,38.92,38.92,38.69,38.8,11900.0,38.92,38.92,38.69,38.8,11900.0
2013-08-06 14:30:00,38.76,38.76,38.61,38.61,11100.0,38.76,38.76,38.61,38.61,11100.0
2013-08-06 15:00:00,38.65,38.81,38.56,38.78,8000.0,38.65,38.81,38.56,38.78,8000.0
2013-08-06 15:30:00,38.83,38.86,38.66,38.74,22300.0,38.83,38.86,38.66,38.74,22300.0
2013-08-07 09:30:00,38.01,38.37,37.5,38.17,78200.0,38.01,38.37,37.5,38.17,78200.0
2013-08-07 10:00:00,38.13,38.18,38.0,38.0,49000.0,38.13,38.18,38.0,38.0,49000.0
2013-08-07 10:30:00,37.96,38.04,37.74,37.92,21400.0,37.96,38.04,37.74,37.92,21400.0
2013-08-07 11:00:00,37.9,38.25,37.9,38.12,15400.0,37.9,38.25,37.9,38.12,15400.0
2013-08-07 11:30:00,38.11,38.11,37.57,37.57,13900.0,38.11,38.11,37.57,37.57,13900.0
2013-08-07 12:00:00,37.59,37.67,37.54,37.64,15900.0,37.59,37.67,37.54,37.64,15900.0
2013-08-07 12:30:00,37.63,37.65,37.38,37.38,47000.0,37.63,37.65,37.38,37.38,47000.0
2013-08-07 13:00:00,37.36,37.56,37.36,37.55,8600.0,37.36,37.56,37.36,37.55,8600.0
2013-08-07 13:30:00,37.57,37.57,37.06,37.38,68300.0,37.57,37.57,37.06,37.38,68300.0
2013-08-07 14:00:00,37.38,37.43,37.2,37.25,16400.0,37.38,37.43,37.2,37.25,16400.0
2013-08-07 14:30:00,37.24,37.5,37.24,37.46,8800.0,37.24,37.5,37.24,37.46,8800.0
2013-08-07 15:00:00,37.46,37.51,37.4,37.42,22900.0,37.46,37.51,37.4,37.42,22900.0
2013-08-07 15:30:00,37.43,37.46,37.05,37.3,69900.0,37.43,37.46,37.05,37.3,69900.0
2013-08-08 09:30:00,37.47,37.59,37.04,37.28,20500.0,37.47,37.59,37.04,37.28,20500.0
2013-08-08 10:00:00,37.29,37.4,37.28,37.34,5900.0,37.29,37.4,37.28,37.34,5900.0
2013-08-08 10:30:00,37.38,37.38,37.26,37.32,9900.0,37.38,37.38,37.26,37.32,9900.0
2013-08-08 11:00:00,37.35,37.37,37.28,37.34,54500.0,37.35,37.37,37.28,37.34,54500.0
2013-08-08 11:30:00,37.32,37.44,37.32,37.36,81700.0,37.32,37.44,37.32,37.36,81700.0
2013-08-08 12:00:00,37.36,37.44,37.35,37.42,9900.0,37.36,37.44,37.35,37.42,9900.0
2013-08-08 12:30:00,37.43,37.9,37.4,37.77,103600.0,37.43,37.9,37.4,37.77,103600.0
2013-08-08 13:00:00,37.8,37.8,37.6,37.6,13400.0,37.8,37.8,37.6,37.6,13400.0
2013-08-08 13:30:00,37.6,37.66,37.55,37.65,6300.0,37.6,37.66,37.55,37.65,6300.0
2013-08-08 14:00:00,37.63,37.66,37.55,37.65,12500.0,37.63,37.66,37.55,37.65,12500.0
2013-08-08 14:30:00,37.66,37.66,37.47,37.47,16200.0,37.66,37.66,37.47,37.47,16200.0
2013-08-08 15:00:00,37.47,37.52,37.45,37.45,20000.0,37.47,37.52,37.45,37.45,20000.0
2013-08-08 15:30:00,37.45,37.48,37.31,37.42,50400.0,37.45,37.48,37.31,37.42,50400.0
2013-08-09 09:30:00,37.18,37.49,37.03,37.18,19600.0,37.18,37.49,37.03,37.18,19600.0
2013-08-09 10:00:00,37.2,37.23,36.72,36.77,51300.0,37.2,37.23,36.72,36.77,51300.0
2013-08-09 10:30:00,36.78,37.47,36.78,37.34,16400.0,36.78,37.47,36.78,37.34,16400.0
2013-08-09 11:00:00,37.32,37.33,37.21,37.3,11500.0,37.32,37.33,37.21,37.3,11500.0
2013-08-09 11:30:00,37.35,37.37,37.26,37.3,11800.0,37.35,37.37,37.26,37.3,11800.0
2013-08-09 12:00:00,37.32,37.32,37.25,37.25,9900.0,37.32,37.32,37.25,37.25,9900.0
2013-08-09 12:30:00,37.3,37.33,37.27,37.33,4800.0,37.3,37.33,37.27,37.33,4800.0
2013-08-09 13:00:00,37.34,37.39,37.26,37.35,15300.0,37.34,37.39,37.26,37.35,15300.0
2013-08-09 13:30:00,37.35,37.35,37.25,37.31,6800.0,37.35,37.35,37.25,37.31,6800.0
2013-08-09 14:00:00,37.29,37.35,37.25,37.3,9900.0,37.29,37.35,37.25,37.3,9900.0
2013-08-09 14:30:00,37.3,37.34,37.23,37.25,17700.0,37.3,37.34,37.23,37.25,17700.0
2013-08-09 15:00:00,37.28,37.32,37.15,37.32,30200.0,37.28,37.32,37.15,37.32,30200.0
2013-08-09 15:30:00,37.33,37.54,37.32,37.33,136200.0,37.33,37.54,37.32,37.33,136200.0
2013-08-12 09:30:00,37.21,37.7,37.21,37.44,29000.0,37.21,37.7,37.21,37.44,29000.0
2013-08-12 10:00:00,37.41,37.41,37.04,37.13,31900.0,37.41,37.41,37.04,37.13,31900.0
2013-08-12 10:30:00,37.17,37.25,37.03,37.08,21300.0,37.17,37.25,37.03,37.08,21300.0
2013-08-12 11:00:00,37.02,37.18,37.0,37.18,15100.0,37.02,37.18,37.0,37.18,15100.0
2013-08-12 11:30:00,37.14,37.23,37.0,37.03,21800.0,37.14,37.23,37.0,37.03,21800.0
2013-08-12 12:00:00,37.07,37.11,36.88,36.88,19500.0,37.07,37.11,36.88,36.88,19500.0
2013-08-12 12:30:00,36.86,36.93,36.8,36.84,13500.0,36.86,36.93,36.8,36.84,13500.0
2013-08-12 13:00:00,36.89,36.89,36.67,36.76,25000.0,36.89,36.89,36.67,36.76,25000.0
2013-08-12 13:30:00,36.77,36.88,36.75,36.79,44200.0,36.77,36.88,36.75,36.79,44200.0
2013-08-12 14:00:00,36.82,37.0,36.72,36.93,22700.0,36.82,37.0,36.72,36.93,22700.0
2013-08-12 14:30:00,36.9,37.07,36.88,37.0,11400.0,36.9,37.07,36.88,37.0,11400.0
2013-08-12 15:00:00,37.0,37.25,36.99,37.13,49200.0,37.0,37.25,36.99,37.13,49200.0
2013-08-12 15:30:00,37.15,37.28,37.14,37.26,37900.0,37.15,37.28,37.14,37.26,37900.0
2013-08-13 09:30:00,37.36,37.71,37.3,37.35,22100.0,37.36,37.71,37.3,37.35,22100.0
2013-08-13 10:00:00,37.39,37.42,37.16,37.3,92900.0,37.39,37.42,37.16,37.3,92900.0
2013-08-13 10:30:00,37.32,37.32,37.11,37.11,6500.0,37.32,37.32,37.11,37.11,6500.0
2013-08-13 11:00:00,37.19,37.27,37.11,37.2,16200.0,37.19,37.27,37.11,37.2,16200.0
2013-08-13 11:30:00,37.27,37.28,37.16,37.26,13100.0,37.27,37.28,37.16,37.26,13100.0
2013-08-13 12:00:00,37.25,37.3,37.21,37.28,9100.0,37.25,37.3,37.21,37.28,9100.0
2013-08-13 12:30:00,37.23,37.37,37.17,37.29,32200.0,37.23,37.37,37.17,37.29,32200.0
2013-08-13 13:00:00,37.27,37.43,37.23,37.35,38800.0,37.27,37.43,37.23,37.35,38800.0
2013-08-13 13:30:00,37.3,37.38,37.26,37.37,138000.0,37.3,37.38,37.26,37.37,138000.0
2013-08-13 14:00:00,37.35,37.52,37.32,37.5,44100.0,37.35,37.52,37.32,37.5,44100.0
2013-08-13 14:30:00,37.5,37.52,37.35,37.39,13000.0,37.5,37.52,37.35,37.39,13000.0
2013-08-13 15:00:00,37.48,37.7,37.43,37.68,11600.0,37.48,37.7,37.43,37.68,11600.0
2013-08-13 15:30:00,37.68,37.73,37.57,37.62,38700.0,37.68,37.73,37.57,37.62,38700.0
2013-08-14 09:30:00,37.56,38.15,37.5,38.15,15600.0,37.56,38.15,37.5,38.15,15600.0
2013-08-14 10:00:00,38.2,38.2,37.92,37.92,10300.0,38.2,38.2,37.92,37.92,10300.0
2013-08-14 10:30:00,37.91,37.91,37.6,37.75,10000.0,37.91,37.91,37.6,37.75,10000.0
2013-08-14 11:00:00,37.79,38.16,37.63,38.14,45100.0,37.79,38.16,37.63,38.14,45100.0
2013-08-14 11:30:00,38.09,38.28,37.93,37.93,9100.0,38.09,38.28,37.93,37.93,9100.0
2013-08-14 12:00:00,37.93,38.15,37.93,38.0,30400.0,37.93,38.15,37.93,38.0,30400.0
2013-08-14 12:30:00,38.0,38.0,37.82,37.87,2400.0,38.0,38.0,37.82,37.87,2400.0
2013-08-14 13:00:00,37.92,38.02,37.86,38.02,3000.0,37.92,38.02,37.86,38.02,3000.0
2013-08-14 13:30:00,37.97,38.02,37.87,38.01,15000.0,37.97,38.02,37.87,38.01,15000.0
2013-08-14 14:00:00,37.99,38.05,37.95,38.0,4300.0,37.99,38.05,37.95,38.0,4300.0
2013-08-14 14:30:00,38.01,38.01,37.88,37.96,9200.0,38.01,38.01,37.88,37.96,9200.0
2013-08-14 15:00:00,37.94,38.02,37.88,37.9,37500.0,37.94,38.02,37.88,37.9,37500.0
2013-08-14 15:30:00,37.9,37.96,37.84,37.94,21900.0,37.9,37.96,37.84,37.94,21900.0
2013-08-15 09:30:00,37.53,37.84,37.12,37.34,17900.0,37.53,37.84,37.12,37.34,17900.0
2013-08-15 10:00:00,37.3,37.39,37.19,37.36,20700.0,37.3,37.39,37.19,37.36,20700.0
2013-08-15 10:30:00,37.37,37.45,37.3,37.36,163600.0,37.37,37.45,37.3,37.36,163600.0
2013-08-15 11:00:00,37.3,37.34,37.24,37.3,8900.0,37.3,37.34,37.24,37.3,8900.0
2013-08-15 11:30:00,37.3,37.36,37.27,37.33,12000.0,37.3,37.36,37.27,37.33,12000.0
2013-08-15 12:00:00,37.38,37.55,37.38,37.47,9100.0,37.38,37.55,37.38,37.47,9100.0
2013-08-15 12:30:00,37.5,37.7,37.5,37.66,5900.0,37.5,37.7,37.5,37.66,5900.0
2013-08-15 13:00:00,37.59,37.67,37.45,37.45,9900.0,37.59,37.67,37.45,37.45,9900.0
2013-08-15 13:30:00,37.38,37.52,37.38,37.46,3700.0,37.38,37.52,37.38,37.46,3700.0
2013-08-15 14:00:00,37.46,37.61,37.42,37.56,21000.0,37.46,37.61,37.42,37.56,21000.0
2013-08-15 14:30:00,37.57,37.62,37.45,37.46,4900.0,37.57,37.62,37.45,37.46,4900.0
2013-08-15 15:00:00,37.46,37.51,37.44,37.45,25800.0,37.46,37.51,37.44,37.45,25800.0
2013-08-15 15:30:00,37.48,37.59,37.43,37.5,61400.0,37.48,37.59,37.43,37.5,61400.0
2013-08-16 09:30:00,37.28,37.43,37.13,37.26,25200.0,37.28,37.43,37.13,37.26,25200.0
2013-08-16 10:00:00,37.34,37.72,37.28,37.63,31400.0,37.34,37.72,37.28,37.63,31400.0
2013-08-16 10:30:00,37.59,37.87,37.56,37.84,9100.0,37.59,37.87,37.56,37.84,9100.0
2013-08-16 11:00:00,37.79,37.85,37.61,37.65,8200.0,37.79,37.85,37.61,37.65,8200.0
2013-08-16 11:30:00,37.68,37.71,37.62,37.63,6000.0,37.68,37.71,37.62,37.63,6000.0
2013-08-16 12:00:00,37.7,37.72,37.55,37.55,20800.0,37.7,37.72,37.55,37.55,20800.0
2013-08-16 12:30:00,37.54,37.54,37.28,37.28,21200.0,37.54,37.54,37.28,37.28,21200.0
2013-08-16 13:00:00,37.28,37.28,37.13,37.25,9000.0,37.28,37.28,37.13,37.25,9000.0
2013-08-16 13:30:00,37.25,37.27,37.09,37.19,8000.0,37.25,37.27,37.09,37.19,8000.0
2013-08-16 14:00:00,37.2,37.25,37.15,37.16,5700.0,37.2,37.25,37.15,37.16,5700.0
2013-08-16 14:30:00,37.16,37.17,37.11,37.16,5600.0,37.16,37.17,37.11,37.16,5600.0
2013-08-16 15:00:00,37.17,37.25,37.16,37.25,19100.0,37.17,37.25,37.16,37.25,19100.0
2013-08-16 15:30:00,37.24,37.44,37.2,37.35,47700.0,37.24,37.44,37.2,37.35,47700.0
2013-08-19 09:30:00,37.21,37.35,37.08,37.19,13600.0,37.21,37.35,37.08,37.19,13600.0
2013-08-19 10:00:00,37.2,37.46,37.2,37.45,14300.0,37.2,37.46,37.2,37.45,14300.0
2013-08-19 10:30:00,37.47,37.47,37.36,37.41,4700.0,37.47,37.47,37.36,37.41,4700.0
2013-08-19 11:00:00,37.39,37.4,37.25,37.36,11600.0,37.39,37.4,37.25,37.36,11600.0
2013-08-19 11:30:00,37.35,37.54,37.29,37.48,21100.0,37.35,37.54,37.29,37.48,21100.0
2013-08-19 12:00:00,37.48,37.55,37.38,37.4,3300.0,37.48,37.55,37.38,37.4,3300.0
2013-08-19 12:30:00,37.37,37.53,37.35,37.5,40400.0,37.37,37.53,37.35,37.5,40400.0
2013-08-19 13:00:00,37.5,37.54,37.47,37.5,4100.0,37.5,37.54,37.47,37.5,4100.0
2013-08-19 13:30:00,37.5,37.5,37.25,37.26,16400.0,37.5,37.5,37.25,37.26,16400.0
2013-08-19 14:00:00,37.31,37.31,37.25,37.29,16200.0,37.31,37.31,37.25,37.29,16200.0
2013-08-19 14:30:00,37.26,37.31,37.25,37.28,16600.0,37.26,37.31,37.25,37.28,16600.0
2013-08-19 15:00:00,37.28,37.41,37.25,37.31,23400.0,37.28,37.41,37.25,37.31,23400.0
2013-08-19 15:30:00,37.31,37.31,36.92,37.01,44500.0,37.31,37.31,36.92,37.01,44500.0
2013-08-20 09:30:00,37.03,37.48,37.03,37.48,6200.0,37.03,37.48,37.03,37.48,6200.0
2013-08-20 10:00:00,37.49,37.61,37.39,37.52,5000.0,37.49,37.61,37.39,37.52,5000.0
2013-08-20 10:30:00,37.52,37.7,37.48,37.49,8700.0,37.52,37.7,37.48,37.49,8700.0
2013-08-20 11:00:00,37.5,37.56,37.47,37.55,7900.0,37.5,37.56,37.47,37.55,7900.0
2013-08-20 11:30:00,37.57,37.75,37.57,37.68,12200.0,37.57,37.75,37.57,37.68,12200.0
2013-08-20 12:00:00,37.65,38.12,37.65,38.07,12400.0,37.65,38.12,37.65,38.07,12400.0
2013-08-20 12:30:00,38.03,38.06,37.85,37.85,1800.0,38.03,38.06,37.85,37.85,1800.0
2013-08-20 13:00:00,37.96,37.96,37.87,37.88,1600.0,37.96,37.96,37.87,37.88,1600.0
2013-08-20 13:30:00,37.82,37.82,37.66,37.76,3300.0,37.82,37.82,37.66,37.76,3300.0
2013-08-20 14:00:00,37.77,37.81,37.5,37.61,5900.0,37.77,37.81,37.5,37.61,5900.0
2013-08-20 14:30:00,37.58,37.65,37.42,37.54,9500.0,37.58,37.65,37.42,37.54,9500.0
2013-08-20 15:00:00,37.54,37.57,37.46,37.5,8900.0,37.54,37.57,37.46,37.5,8900.0
2013-08-20 15:30:00,37.52,37.74,37.52,37.67,29600.0,37.52,37.74,37.52,37.67,29600.0
2013-08-21 09:30:00,37.5,37.61,37.33,37.61,17200.0,37.5,37.61,37.33,37.61,17200.0
2013-08-21 10:00:00,37.57,37.97,37.42,37.53,74200.0,37.57,37.97,37.42,37.53,74200.0
2013-08-21 10:30:00,37.56,37.64,37.44,37.51,3700.0,37.56,37.64,37.44,37.51,3700.0
2013-08-21 11:00:00,37.54,37.55,37.36,37.36,34000.0,37.54,37.55,37.36,37.36,34000.0
2013-08-21 11:30:00,37.34,37.37,37.22,37.37,7700.0,37.34,37.37,37.22,37.37,7700.0
2013-08-21 12:00:00,37.39,37.51,37.35,37.45,22200.0,37.39,37.51,37.35,37.45,22200.0
2013-08-21 12:30:00,37.37,37.4,36.98,36.98,38900.0,37.37,37.4,36.98,36.98,38900.0
2013-08-21 13:00:00,36.97,37.11,36.92,37.06,9100.0,36.97,37.11,36.92,37.06,9100.0
2013-08-21 13:30:00,37.03,37.17,36.99,37.16,6900.0,37.03,37.17,36.99,37.16,6900.0
2013-08-21 14:00:00,37.16,37.26,37.05,37.26,13200.0,37.16,37.26,37.05,37.26,13200.0
2013-08-21 14:30:00,37.26,37.58,37.24,37.58,12900.0,37.26,37.58,37.24,37.58,12900.0
2013-08-21 15:00:00,37.56,37.61,37.32,37.32,16600.0,37.56,37.61,37.32,37.32,16600.0
2013-08-21 15:30:00,37.34,37.34,37.09,37.18,37300.0,37.34,37.34,37.09,37.18,37300.0
2013-08-22 09:30:00,37.23,37.9,37.23,37.3,3400.0,37.23,37.9,37.23,37.3,3400.0
2013-08-22 10:00:00,37.33,37.67,37.33,37.54,47200.0,37.33,37.67,37.33,37.54,47200.0
2013-08-22 10:30:00,37.59,37.62,37.19,37.19,69300.0,37.59,37.62,37.19,37.19,69300.0
2013-08-22 11:00:00,37.21,37.34,37.16,37.32,16100.0,37.21,37.34,37.16,37.32,16100.0
2013-08-22 11:30:00,37.36,37.51,37.32,37.5,35100.0,37.36,37.51,37.32,37.5,35100.0
2013-08-22 12:00:00,37.5,37.5,37.28,37.36,22500.0,37.5,37.5,37.28,37.36,22500.0
2013-08-22 12:30:00,37.36,37.36,37.36,37.36,0.0,37.36,37.36,37.36,37.36,0.0
2013-08-22 13:00:00,37.36,37.36,37.36,37.36,0.0,37.36,37.36,37.36,37.36,0.0
2013-08-22 13:30:00,37.36,37.36,37.36,37.36,0.0,37.36,37.36,37.36,37.36,0.0
2013-08-22 14:00:00,37.36,37.36,37.36,37.36,200.0,37.36,37.36,37.36,37.36,200.0
2013-08-22 14:30:00,37.36,37.36,37.36,37.36,0.0,37.36,37.36,37.36,37.36,0.0
2013-08-22 15:00:00,37.23,37.98,36.91,37.0,4100.0,37.23,37.98,36.91,37.0,4100.0
2013-08-22 15:30:00,36.93,37.84,36.93,37.6,29400.0,36.93,37.84,36.93,37.6,29400.0
2013-08-23 09:30:00,37.61,37.72,37.35,37.45,85100.0,37.61,37.72,37.35,37.45,85100.0
2013-08-23 10:00:00,37.45,37.52,37.31,37.38,95400.0,37.45,37.52,37.31,37.38,95400.0
2013-08-23 10:30:00,37.34,37.54,37.32,37.51,38700.0,37.34,37.54,37.32,37.51,38700.0
2013-08-23 11:00:00,37.63,37.63,37.29,37.46,71900.0,37.63,37.63,37.29,37.46,71900.0
2013-08-23 11:30:00,37.49,37.54,37.35,37.35,6700.0,37.49,37.54,37.35,37.35,6700.0
2013-08-23 12:00:00,37.35,37.53,37.35,37.4,5100.0,37.35,37.53,37.35,37.4,5100.0
2013-08-23 12:30:00,37.44,37.44,37.31,37.37,13300.0,37.44,37.44,37.31,37.37,13300.0
2013-08-23 13:00:00,37.34,37.45,37.28,37.35,67800.0,37.34,37.45,37.28,37.35,67800.0
2013-08-23 13:30:00,37.37,37.65,37.34,37.64,13800.0,37.37,37.65,37.34,37.64,13800.0
2013-08-23 14:00:00,37.69,37.69,37.45,37.45,7700.0,37.69,37.69,37.45,37.45,7700.0
2013-08-23 14:30:00,37.45,37.62,37.42,37.61,21200.0,37.45,37.62,37.42,37.61,21200.0
2013-08-23 15:00:00,37.61,37.7,37.53,37.59,26700.0,37.61,37.7,37.53,37.59,26700.0
2013-08-23 15:30:00,37.56,37.79,37.55,37.75,72800.0,37.56,37.79,37.55,37.75,72800.0
2013-08-26 09:30:00,37.75,38.0,37.45,37.94,18400.0,37.75,38.0,37.45,37.94,18400.0
2013-08-26 10:00:00,37.94,38.05,37.78,38.02,33500.0,37.94,38.05,37.78,38.02,33500.0
2013-08-26 10:30:00,38.02,38.2,38.0,38.17,17000.0,38.02,38.2,38.0,38.17,17000.0
2013-08-26 11:00:00,38.23,38.23,37.77,37.79,49600.0,38.23,38.23,37.77,37.79,49600.0
2013-08-26 11:30:00,37.83,38.05,37.82,37.98,60900.0,37.83,38.05,37.82,37.98,60900.0
2013-08-26 12:00:00,37.98,38.0,37.85,37.98,8500.0,37.98,38.0,37.85,37.98,8500.0
2013-08-26 12:30:00,37.99,38.05,37.96,38.0,7000.0,37.99,38.05,37.96,38.0,7000.0
2013-08-26 13:00:00,38.02,38.22,38.0,38.02,15400.0,38.02,38.22,38.0,38.02,15400.0
2013-08-26 13:30:00,38.02,38.13,37.93,38.12,7800.0,38.02,38.13,37.93,38.12,7800.0
2013-08-26 14:00:00,38.15,38.17,38.08,38.13,8100.0,38.15,38.17,38.08,38.13,8100.0
2013-08-26 14:30:00,38.12,38.13,38.0,38.0,10700.0,38.12,38.13,38.0,38.0,10700.0
2013-08-26 15:00:00,38.01,38.01,37.77,37.87,45500.0,38.01,38.01,37.77,37.87,45500.0
2013-08-26 15:30:00,37.89,38.13,37.89,37.98,103500.0,37.89,38.13,37.89,37.98,103500.0
2013-08-27 09:30:00,37.69,37.8,37.4,37.51,6800.0,37.69,37.8,37.4,37.51,6800.0
2013-08-27 10:00:00,37.52,37.57,37.32,37.32,3300.0,37.52,37.57,37.32,37.32,3300.0
2013-08-27 10:30:00,37.34,37.64,37.14,37.17,11000.0,37.34,37.64,37.14,37.17,11000.0
2013-08-27 11:00:00,37.14,37.18,37.0,37.05,9900.0,37.14,37.18,37.0,37.05,9900.0
2013-08-27 11:30:00,37.04,37.09,36.96,37.02,23700.0,37.04,37.09,36.96,37.02,23700.0
2013-08-27 12:00:00,37.02,37.03,36.86,36.86,5800.0,37.02,37.03,36.86,36.86,5800.0
2013-08-27 12:30:00,36.83,36.88,36.8,36.82,4000.0,36.83,36.88,36.8,36.82,4000.0
2013-08-27 13:00:00,36.82,36.82,36.63,36.63,5100.0,36.82,36.82,36.63,36.63,5100.0
2013-08-27 13:30:00,36.67,36.98,36.67,36.9,7600.0,36.67,36.98,36.67,36.9,7600.0
2013-08-27 14:00:00,36.91,36.92,36.61,36.76,10300.0,36.91,36.92,36.61,36.76,10300.0
2013-08-27 14:30:00,36.71,36.91,36.58,36.81,13900.0,36.71,36.91,36.58,36.81,13900.0
2013-08-27 15:00:00,36.85,36.95,36.63,36.71,13400.0,36.85,36.95,36.63,36.71,13400.0
2013-08-27 15:30:00,36.7,36.7,36.53,36.58,24800.0,36.7,36.7,36.53,36.58,24800.0
2013-08-28 09:30:00,36.7,36.95,36.5,36.57,21000.0,36.7,36.95,36.5,36.57,21000.0
2013-08-28 10:00:00,36.57,36.98,36.5,36.87,39800.0,36.57,36.98,36.5,36.87,39800.0
2013-08-28 10:30:00,36.86,36.95,36.78,36.82,5600.0,36.86,36.95,36.78,36.82,5600.0
2013-08-28 11:00:00,36.81,36.99,36.76,36.76,41300.0,36.81,36.99,36.76,36.76,41300.0
2013-08-28 11:30:00,36.74,36.89,36.74,36.89,13500.0,36.74,36.89,36.74,36.89,13500.0
2013-08-28 12:00:00,36.93,36.95,36.86,36.89,4000.0,36.93,36.95,36.86,36.89,4000.0
2013-08-28 12:30:00,36.89,37.1,36.89,37.1,30000.0,36.89,37.1,36.89,37.1,30000.0
2013-08-28 13:00:00,37.12,37.18,37.06,37.12,14700.0,37.12,37.18,37.06,37.12,14700.0
2013-08-28 13:30:00,37.14,37.2,37.06,37.18,10100.0,37.14,37.2,37.06,37.18,10100.0
2013-08-28 14:00:00,37.18,37.28,37.13,37.27,12500.0,37.18,37.28,37.13,37.27,12500.0
2013-08-28 14:30:00,37.24,37.26,37.03,37.12,8600.0,37.24,37.26,37.03,37.12,8600.0
2013-08-28 15:00:00,37.09,37.27,37.04,37.07,24000.0,37.09,37.27,37.04,37.07,24000.0
2013-08-28 15:30:00,37.08,37.21,36.78,36.81,38600.0,37.08,37.21,36.78,36.81,38600.0
2013-08-29 09:30:00,36.84,37.16,36.84,37.02,5600.0,36.84,37.16,36.84,37.02,5600.0
2013-08-29 10:00:00,37.01,37.3,36.98,37.03,78200.0,37.01,37.3,36.98,37.03,78200.0
2013-08-29 10:30:00,36.98,37.32,36.93,37.25,16100.0,36.98,37.32,36.93,37.25,16100.0
2013-08-29 11:00:00,37.23,37.25,37.18,37.25,36500.0,37.23,37.25,37.18,37.25,36500.0
2013-08-29 11:30:00,37.25,37.25,37.06,37.06,11200.0,37.25,37.25,37.06,37.06,11200.0
2013-08-29 12:00:00,37.07,37.1,36.87,36.9,11900.0,37.07,37.1,36.87,36.9,11900.0
2013-08-29 12:30:00,36.87,37.01,36.81,36.96,14700.0,36.87,37.01,36.81,36.96,14700.0
2013-08-29 13:00:00,36.92,37.0,36.86,37.0,7400.0,36.92,37.0,36.86,37.0,7400.0
2013-08-29 13:30:00,36.95,36.98,36.89,36.94,15500.0,36.95,36.98,36.89,36.94,15500.0
2013-08-29 14:00:00,36.96,37.0,36.86,36.97,54300.0,36.96,37.0,36.86,36.97,54300.0
2013-08-29 14:30:00,36.97,37.08,36.86,37.05,16100.0,36.97,37.08,36.86,37.05,16100.0
2013-08-29 15:00:00,37.07,37.11,36.99,37.05,16200.0,37.07,37.11,36.99,37.05,16200.0
2013-08-29 15:30:00,37.05,37.12,36.73,36.76,96400.0,37.05,37.12,36.73,36.76,96400.0
2013-08-30 09:30:00,36.7,36.9,36.5,36.8,46900.0,36.7,36.9,36.5,36.8,46900.0
2013-08-30 10:00:00,36.83,36.84,36.59,36.84,7100.0,36.83,36.84,36.59,36.84,7100.0
2013-08-30 10:30:00,36.81,36.82,36.6,36.76,17100.0,36.81,36.82,36.6,36.76,17100.0
2013-08-30 11:00:00,36.75,37.02,36.72,36.86,48100.0,36.75,37.02,36.72,36.86,48100.0
2013-08-30 11:30:00,36.82,36.84,36.4,36.4,269800.0,36.82,36.84,36.4,36.4,269800.0
2013-08-30 12:00:00,36.46,37.0,36.4,36.85,37800.0,36.46,37.0,36.4,36.85,37800.0
2013-08-30 12:30:00,36.84,36.95,36.58,36.62,9900.0,36.84,36.95,36.58,36.62,9900.0
2013-08-30 13:00:00,36.61,36.84,36.43,36.8,11300.0,36.61,36.84,36.43,36.8,11300.0
2013-08-30 13:30:00,36.77,36.87,36.68,36.69,14300.0,36.77,36.87,36.68,36.69,14300.0
2013-08-30 14:00:00,36.62,36.76,36.6,36.67,9800.0,36.62,36.76,36.6,36.67,9800.0
2013-08-30 14:30:00,36.71,36.75,36.65,36.72,15800.0,36.71,36.75,36.65,36.72,15800.0
2013-08-30 15:00:00,36.69,36.83,36.69,36.75,58200.0,36.69,36.83,36.69,36.75,58200.0
2013-08-30 15:30:00,36.77,36.8,36.66,36.75,44700.0,36.77,36.8,36.66,36.75,44700.0
2013-09-03 09:30:00,37.17,37.64,36.71,37.63,42100.0,37.17,37.64,36.71,37.63,42100.0
2013-09-03 10:00:00,37.68,37.68,37.5,37.54,35700.0,37.68,37.68,37.5,37.54,35700.0
2013-09-03 10:30:00,37.53,37.57,37.49,37.53,62900.0,37.53,37.57,37.49,37.53,62900.0
2013-09-03 11:00:00,37.54,37.55,37.47,37.54,53700.0,37.54,37.55,37.47,37.54,53700.0
2013-09-03 11:30:00,37.53,38.04,37.53,37.95,48800.0,37.53,38.04,37.53,37.95,48800.0
2013-09-03 12:00:00,37.93,38.56,37.93,38.04,60100.0,37.93,38.56,37.93,38.04,60100.0
2013-09-03 12:30:00,38.03,38.19,37.66,37.95,43400.0,38.03,38.19,37.66,37.95,43400.0
2013-09-03 13:00:00,37.94,38.05,37.55,37.58,16800.0,37.94,38.05,37.55,37.58,16800.0
2013-09-03 13:30:00,37.59,37.67,37.44,37.58,15300.0,37.59,37.67,37.44,37.58,15300.0
2013-09-03 14:00:00,37.52,37.7,37.5,37.7,20300.0,37.52,37.7,37.5,37.7,20300.0
2013-09-03 14:30:00,37.73,38.06,37.64,37.95,21800.0,37.73,38.06,37.64,37.95,21800.0
2013-09-03 15:00:00,37.94,38.09,37.84,37.97,21600.0,37.94,38.09,37.84,37.97,21600.0
2013-09-03 15:30:00,37.94,38.26,37.78,37.87,52000.0,37.94,38.26,37.78,37.87,52000.0
2013-09-04 09:30:00,37.88,38.33,37.87,38.03,15200.0,37.88,38.33,37.87,38.03,15200.0
2013-09-04 10:00:00,38.08,38.2,38.03,38.1,9000.0,38.08,38.2,38.03,38.1,9000.0
2013-09-04 10:30:00,38.08,38.14,38.01,38.06,11900.0,38.08,38.14,38.01,38.06,11900.0
2013-09-04 11:00:00,38.04,38.09,37.76,37.78,25200.0,38.04,38.09,37.76,37.78,25200.0
2013-09-04 11:30:00,37.78,38.02,37.77,37.93,17100.0,37.78,38.02,37.77,37.93,17100.0
2013-09-04 12:00:00,37.96,37.97,37.7,37.92,17700.0,37.96,37.97,37.7,37.92,17700.0
2013-09-04 12:30:00,37.89,37.93,37.82,37.86,17300.0,37.89,37.93,37.82,37.86,17300.0
2013-09-04 13:00:00,37.86,38.4,37.86,38.4,20900.0,37.86,38.4,37.86,38.4,20900.0
2013-09-04 13:30:00,38.37,38.43,37.96,38.04,18400.0,38.37,38.43,37.96,38.04,18400.0
2013-09-04 14:00:00,38.07,38.2,37.84,37.84,21700.0,38.07,38.2,37.84,37.84,21700.0
2013-09-04 14:30:00,37.83,38.22,37.81,38.16,11600.0,37.83,38.22,37.81,38.16,11600.0
2013-09-04 15:00:00,38.14,38.18,37.97,38.0,23200.0,38.14,38.18,37.97,38.0,23200.0
2013-09-04 15:30:00,37.98,38.06,37.93,38.01,34000.0,37.98,38.06,37.93,38.01,34000.0
2013-09-05 09:30:00,37.88,39.15,37.88,38.93,51400.0,37.88,39.15,37.88,38.93,51400.0
2013-09-05 10:00:00,38.93,39.4,38.79,39.39,26800.0,38.93,39.4,38.79,39.39,26800.0
2013-09-05 10:30:00,39.37,39.49,38.94,39.06,38600.0,39.37,39.49,38.94,39.06,38600.0
2013-09-05 11:00:00,39.09,39.17,39.01,39.12,14600.0,39.09,39.17,39.01,39.12,14600.0
2013-09-05 11:30:00,39.12,39.43,39.11,39.38,20700.0,39.12,39.43,39.11,39.38,20700.0
2013-09-05 12:00:00,39.39,39.53,39.36,39.36,24100.0,39.39,39.53,39.36,39.36,24100.0
2013-09-05 12:30:00,39.37,39.37,39.13,39.35,18500.0,39.37,39.37,39.13,39.35,18500.0
2013-09-05 13:00:00,39.34,39.34,39.0,39.13,15600.0,39.34,39.34,39.0,39.13,15600.0
2013-09-05 13:30:00,39.13,39.13,38.85,39.0,11400.0,39.13,39.13,38.85,39.0,11400.0
2013-09-05 14:00:00,38.98,39.07,38.95,39.0,13800.0,38.98,39.07,38.95,39.0,13800.0
2013-09-05 14:30:00,39.01,39.07,38.9,39.06,17100.0,39.01,39.07,38.9,39.06,17100.0
2013-09-05 15:00:00,39.02,39.33,38.91,39.32,36700.0,39.02,39.33,38.91,39.32,36700.0
2013-09-05 15:30:00,39.28,39.45,38.98,39.12,63700.0,39.28,39.45,38.98,39.12,63700.0
2013-09-06 09:30:00,39.98,40.01,39.3,39.58,203200.0,39.98,40.01,39.3,39.58,203200.0
2013-09-06 10:00:00,39.53,40.11,39.43,40.02,125800.0,39.53,40.11,39.43,40.02,125800.0
2013-09-06 10:30:00,40.08,40.19,39.88,39.92,55500.0,40.08,40.19,39.88,39.92,55500.0
2013-09-06 11:00:00,39.88,40.1,39.41,39.76,79400.0,39.88,40.1,39.41,39.76,79400.0
2013-09-06 11:30:00,39.76,40.0,39.73,39.75,33900.0,39.76,40.0,39.73,39.75,33900.0
2013-09-06 12:00:00,39.75,39.76,39.42,39.52,72900.0,39.75,39.76,39.42,39.52,72900.0
2013-09-06 12:30:00,39.56,39.56,39.42,39.48,37700.0,39.56,39.56,39.42,39.48,37700.0
2013-09-06 13:00:00,39.5,39.55,39.39,39.5,35700.0,39.5,39.55,39.39,39.5,35700.0
2013-09-06 13:30:00,39.48,39.56,39.42,39.52,50200.0,39.48,39.56,39.42,39.52,50200.0
2013-09-06 14:00:00,39.52,39.54,39.35,39.4,30000.0,39.52,39.54,39.35,39.4,30000.0
2013-09-06 14:30:00,39.4,39.47,39.25,39.28,61500.0,39.4,39.47,39.25,39.28,61500.0
2013-09-06 15:00:00,39.29,39.57,39.25,39.52,56300.0,39.29,39.57,39.25,39.52,56300.0
2013-09-06 15:30:00,39.52,39.57,39.4,39.49,78900.0,39.52,39.57,39.4,39.49,78900.0
2013-09-09 09:30:00,40.35,40.41,39.4,40.02,164300.0,40.35,40.41,39.4,40.02,164300.0
2013-09-09 10:00:00,40.0,40.04,39.61,39.76,94800.0,40.0,40.04,39.61,39.76,94800.0
2013-09-09 10:30:00,39.76,39.82,39.7,39.78,50300.0,39.76,39.82,39.7,39.78,50300.0
2013-09-09 11:00:00,39.76,39.89,39.71,39.86,47100.0,39.76,39.89,39.71,39.86,47100.0
2013-09-09 11:30:00,39.85,40.12,39.82,40.12,73700.0,39.85,40.12,39.82,40.12,73700.0
2013-09-09 12:00:00,40.13,40.34,40.12,40.14,56700.0,40.13,40.34,40.12,40.14,56700.0
2013-09-09 12:30:00,40.14,40.18,39.96,40.01,38400.0,40.14,40.18,39.96,40.01,38400.0
2013-09-09 13:00:00,40.03,40.13,39.97,40.03,30800.0,40.03,40.13,39.97,40.03,30800.0
2013-09-09 13:30:00,40.05,40.21,39.96,40.13,48300.0,40.05,40.21,39.96,40.13,48300.0
2013-09-09 14:00:00,40.15,40.6,40.14,40.38,73300.0,40.15,40.6,40.14,40.38,73300.0
2013-09-09 14:30:00,40.42,40.46,40.32,40.42,43600.0,40.42,40.46,40.32,40.42,43600.0
2013-09-09 15:00:00,40.45,40.73,40.42,40.63,91700.0,40.45,40.73,40.42,40.63,91700.0
2013-09-09 15:30:00,40.63,41.15,40.62,41.04,251300.0,40.63,41.15,40.62,41.04,251300.0
2013-09-10 09:30:00,46.58,47.92,46.01,46.66,1896300.0,46.58,47.92,46.01,46.66,1896300.0
2013-09-10 10:00:00,46.66,48.57,46.66,48.53,874600.0,46.66,48.57,46.66,48.53,874600.0
2013-09-10 10:30:00,48.38,48.99,47.91,48.39,529200.0,48.38,48.99,47.91,48.39,529200.0
2013-09-10 11:00:00,48.43,48.5,47.76,47.99,305400.0,48.43,48.5,47.76,47.99,305400.0
2013-09-10 11:30:00,47.99,48.32,47.66,47.86,192400.0,47.99,48.32,47.66,47.86,192400.0
2013-09-10 12:00:00,47.84,48.0,47.75,47.93,134300.0,47.84,48.0,47.75,47.93,134300.0
2013-09-10 12:30:00,47.96,48.23,47.61,47.69,230300.0,47.96,48.23,47.61,47.69,230300.0
2013-09-10 13:00:00,47.68,47.81,47.1,47.15,253300.0,47.68,47.81,47.1,47.15,253300.0
2013-09-10 13:30:00,47.2,48.33,47.17,48.04,301900.0,47.2,48.33,47.17,48.04,301900.0
2013-09-10 14:00:00,48.01,48.53,47.7,47.75,208900.0,48.01,48.53,47.7,47.75,208900.0
2013-09-10 14:30:00,47.73,48.19,47.73,47.98,178700.0,47.73,48.19,47.73,47.98,178700.0
2013-09-10 15:00:00,47.99,48.23,47.78,48.09,244500.0,47.99,48.23,47.78,48.09,244500.0
2013-09-10 15:30:00,48.05,48.4,47.95,48.08,484800.0,48.05,48.4,47.95,48.08,484800.0
2013-09-11 09:30:00,48.08,48.38,47.61,48.1,260500.0,48.08,48.38,47.61,48.1,260500.0
2013-09-11 10:00:00,48.04,48.23,47.93,47.96,96300.0,48.04,48.23,47.93,47.96,96300.0
2013-09-11 10:30:00,47.96,48.42,47.96,48.16,126700.0,47.96,48.42,47.96,48.16,126700.0
2013-09-11 11:00:00,48.18,48.38,48.08,48.31,102100.0,48.18,48.38,48.08,48.31,102100.0
2013-09-11 11:30:00,48.28,49.11,48.2,49.01,134800.0,48.28,49.11,48.2,49.01,134800.0
2013-09-11 12:00:00,49.06,49.42,49.0,49.2,184500.0,49.06,49.42,49.0,49.2,184500.0
2013-09-11 12:30:00,49.27,49.45,49.12,49.3,143200.0,49.27,49.45,49.12,49.3,143200.0
2013-09-11 13:00:00,49.32,49.6,49.05,49.06,123100.0,49.32,49.6,49.05,49.06,123100.0
2013-09-11 13:30:00,49.06,49.16,48.38,48.74,188600.0,49.06,49.16,48.38,48.74,188600.0
2013-09-11 14:00:00,48.74,49.32,48.64,49.25,73300.0,48.74,49.32,48.64,49.25,73300.0
2013-09-11 14:30:00,49.25,49.68,49.25,49.44,93300.0,49.25,49.68,49.25,49.44,93300.0
2013-09-11 15:00:00,49.43,49.43,48.85,48.97,166900.0,49.43,49.43,48.85,48.97,166900.0
2013-09-11 15:30:00,48.97,49.12,48.4,48.49,331300.0,48.97,49.12,48.4,48.49,331300.0
2013-09-12 09:30:00,48.73,48.73,47.77,47.84,144800.0,48.73,48.73,47.77,47.84,144800.0
2013-09-12 10:00:00,47.84,48.11,47.02,48.02,291600.0,47.84,48.11,47.02,48.02,291600.0
2013-09-12 10:30:00,48.05,48.09,47.52,47.53,111900.0,48.05,48.09,47.52,47.53,111900.0
2013-09-12 11:00:00,47.51,47.76,47.26,47.73,123100.0,47.51,47.76,47.26,47.73,123100.0
2013-09-12 11:30:00,47.73,47.73,47.13,47.28,131000.0,47.73,47.73,47.13,47.28,131000.0
2013-09-12 12:00:00,47.34,47.54,47.18,47.34,48400.0,47.34,47.54,47.18,47.34,48400.0
2013-09-12 12:30:00,47.3,47.53,47.21,47.4,35600.0,47.3,47.53,47.21,47.4,35600.0
2013-09-12 13:00:00,47.43,47.73,47.33,47.43,69900.0,47.43,47.73,47.33,47.43,69900.0
2013-09-12 13:30:00,47.41,47.6,47.31,47.39,54600.0,47.41,47.6,47.31,47.39,54600.0
2013-09-12 14:00:00,47.39,47.5,46.85,47.25,101100.0,47.39,47.5,46.85,47.25,101100.0
2013-09-12 14:30:00,47.26,47.5,46.87,47.22,111900.0,47.26,47.5,46.87,47.22,111900.0
2013-09-12 15:00:00,47.2,47.25,46.81,46.95,206300.0,47.2,47.25,46.81,46.95,206300.0
2013-09-12 15:30:00,46.96,47.24,46.76,47.09,230000.0,46.96,47.24,46.76,47.09,230000.0
2013-09-13 09:30:00,47.47,47.47,46.6,47.16,95900.0,47.47,47.47,46.6,47.16,95900.0
2013-09-13 10:00:00,47.21,47.24,46.75,46.77,67600.0,47.21,47.24,46.75,46.77,67600.0
2013-09-13 10:30:00,46.76,47.11,46.7,47.07,54500.0,46.76,47.11,46.7,47.07,54500.0
2013-09-13 11:00:00,47.04,47.23,46.91,47.13,61200.0,47.04,47.23,46.91,47.13,61200.0
2013-09-13 11:30:00,47.15,47.5,47.1,47.5,40200.0,47.15,47.5,47.1,47.5,40200.0
2013-09-13 12:00:00,47.49,47.51,47.14,47.34,40900.0,47.49,47.51,47.14,47.34,40900.0
2013-09-13 12:30:00,47.3,47.37,47.18,47.34,27500.0,47.3,47.37,47.18,47.34,27500.0
2013-09-13 13:00:00,47.32,47.33,47.03,47.3,35100.0,47.32,47.33,47.03,47.3,35100.0
2013-09-13 13:30:00,47.29,47.48,47.18,47.2,44300.0,47.29,47.48,47.18,47.2,44300.0
2013-09-13 14:00:00,47.16,47.41,47.16,47.39,34500.0,47.16,47.41,47.16,47.39,34500.0
2013-09-13 14:30:00,47.39,47.49,47.33,47.33,44600.0,47.39,47.49,47.33,47.33,44600.0
2013-09-13 15:00:00,47.36,47.47,47.28,47.32,42300.0,47.36,47.47,47.28,47.32,42300.0
2013-09-13 15:30:00,47.31,47.36,46.98,47.07,151100.0,47.31,47.36,46.98,47.07,151100.0
2013-09-16 09:30:00,47.62,47.85,47.15,47.79,84300.0,47.62,47.85,47.15,47.79,84300.0
2013-09-16 10:00:00,47.79,47.8,47.14,47.14,118700.0,47.79,47.8,47.14,47.14,118700.0
2013-09-16 10:30:00,47.14,47.25,47.03,47.09,56500.0,47.14,47.25,47.03,47.09,56500.0
2013-09-16 11:00:00,47.18,47.19,46.99,47.08,98600.0,47.18,47.19,46.99,47.08,98600.0
2013-09-16 11:30:00,47.06,47.16,47.0,47.05,35000.0,47.06,47.16,47.0,47.05,35000.0
2013-09-16 12:00:00,47.05,47.19,47.0,47.19,18600.0,47.05,47.19,47.0,47.19,18600.0
2013-09-16 12:30:00,47.16,47.24,46.93,47.02,26000.0,47.16,47.24,46.93,47.02,26000.0
2013-09-16 13:00:00,47.09,47.18,47.04,47.16,17700.0,47.09,47.18,47.04,47.16,17700.0
2013-09-16 13:30:00,47.17,47.17,46.94,47.07,64500.0,47.17,47.17,46.94,47.07,64500.0
2013-09-16 14:00:00,47.1,47.15,47.0,47.05,22300.0,47.1,47.15,47.0,47.05,22300.0
2013-09-16 14:30:00,47.04,47.17,46.99,47.14,48900.0,47.04,47.17,46.99,47.14,48900.0
2013-09-16 15:00:00,47.14,47.29,47.13,47.17,39300.0,47.14,47.29,47.13,47.17,39300.0
2013-09-16 15:30:00,47.24,47.42,47.11,47.4,153900.0,47.24,47.42,47.11,47.4,153900.0
2013-09-17 09:30:00,47.52,47.84,47.43,47.55,36200.0,47.52,47.84,47.43,47.55,36200.0
2013-09-17 10:00:00,47.63,47.7,47.41,47.62,29000.0,47.63,47.7,47.41,47.62,29000.0
2013-09-17 10:30:00,47.62,48.23,47.53,48.15,52000.0,47.62,48.23,47.53,48.15,52000.0
2013-09-17 11:00:00,48.13,48.42,48.07,48.34,25900.0,48.13,48.42,48.07,48.34,25900.0
2013-09-17 11:30:00,48.39,48.5,48.27,48.42,20300.0,48.39,48.5,48.27,48.42,20300.0
2013-09-17 12:00:00,48.41,49.19,48.41,49.19,58200.0,48.41,49.19,48.41,49.19,58200.0
2013-09-17 12:30:00,49.14,49.2,48.95,49.1,89700.0,49.14,49.2,48.95,49.1,89700.0
2013-09-17 13:00:00,49.1,49.15,48.94,49.02,45000.0,49.1,49.15,48.94,49.02,45000.0
2013-09-17 13:30:00,49.04,49.08,48.51,48.54,37600.0,49.04,49.08,48.51,48.54,37600.0
2013-09-17 14:00:00,48.53,48.98,48.53,48.88,55500.0,48.53,48.98,48.53,48.88,55500.0
2013-09-17 14:30:00,48.88,48.95,48.35,48.36,46400.0,48.88,48.95,48.35,48.36,46400.0
2013-09-17 15:00:00,48.35,48.41,47.78,48.16,125700.0,48.35,48.41,47.78,48.16,125700.0
2013-09-17 15:30:00,48.12,48.5,48.12,48.49,105200.0,48.12,48.5,48.12,48.49,105200.0
2013-09-18 09:30:00,46.65,46.85,46.35,46.4,1306800.0,46.65,46.85,46.35,46.4,1306800.0
2013-09-18 10:00:00,46.45,46.7,46.42,46.5,201200.0,46.45,46.7,46.42,46.5,201200.0
2013-09-18 10:30:00,46.52,46.54,46.2,46.21,281600.0,46.52,46.54,46.2,46.21,281600.0
2013-09-18 11:00:00,46.23,46.48,45.93,46.0,350600.0,46.23,46.48,45.93,46.0,350600.0
2013-09-18 11:30:00,46.01,46.13,44.93,45.11,491500.0,46.01,46.13,44.93,45.11,491500.0
2013-09-18 12:00:00,45.06,45.75,45.06,45.75,162900.0,45.06,45.75,45.06,45.75,162900.0
2013-09-18 12:30:00,45.7,45.78,45.49,45.63,108900.0,45.7,45.78,45.49,45.63,108900.0
2013-09-18 13:00:00,45.57,45.68,45.53,45.53,42400.0,45.57,45.68,45.53,45.53,42400.0
2013-09-18 13:30:00,45.53,45.6,45.25,45.55,233400.0,45.53,45.6,45.25,45.55,233400.0
2013-09-18 14:00:00,45.54,46.02,45.5,45.96,438800.0,45.54,46.02,45.5,45.96,438800.0
2013-09-18 14:30:00,45.94,46.19,45.8,46.12,169300.0,45.94,46.19,45.8,46.12,169300.0
2013-09-18 15:00:00,46.13,46.23,46.07,46.18,186300.0,46.13,46.23,46.07,46.18,186300.0
2013-09-18 15:30:00,46.2,46.51,45.94,46.0,374500.0,46.2,46.51,45.94,46.0,374500.0
2013-09-19 09:30:00,46.34,46.6,45.95,46.0,145800.0,46.34,46.6,45.95,46.0,145800.0
2013-09-19 10:00:00,46.0,46.04,45.92,45.92,108000.0,46.0,46.04,45.92,45.92,108000.0
2013-09-19 10:30:00,45.92,45.95,45.77,45.79,58100.0,45.92,45.95,45.77,45.79,58100.0
2013-09-19 11:00:00,45.77,45.92,45.44,45.8,108700.0,45.77,45.92,45.44,45.8,108700.0
2013-09-19 11:30:00,45.8,45.82,45.44,45.53,85900.0,45.8,45.82,45.44,45.53,85900.0
2013-09-19 12:00:00,45.54,45.63,45.3,45.63,84600.0,45.54,45.63,45.3,45.63,84600.0
2013-09-19 12:30:00,45.6,45.62,45.44,45.46,47900.0,45.6,45.62,45.44,45.46,47900.0
2013-09-19 13:00:00,45.45,45.5,45.43,45.5,144800.0,45.45,45.5,45.43,45.5,144800.0
2013-09-19 13:30:00,45.48,45.51,45.35,45.35,57400.0,45.48,45.51,45.35,45.35,57400.0
2013-09-19 14:00:00,45.36,45.42,44.99,45.23,129200.0,45.36,45.42,44.99,45.23,129200.0
2013-09-19 14:30:00,45.28,45.39,45.22,45.37,60100.0,45.28,45.39,45.22,45.37,60100.0
2013-09-19 15:00:00,45.35,45.38,45.05,45.09,112000.0,45.35,45.38,45.05,45.09,112000.0
2013-09-19 15:30:00,45.09,45.12,44.48,44.57,324400.0,45.09,45.12,44.48,44.57,324400.0
2013-09-20 09:30:00,44.75,45.36,44.65,44.96,167000.0,44.75,45.36,44.65,44.96,167000.0
2013-09-20 10:00:00,44.88,45.03,44.77,44.9,65500.0,44.88,45.03,44.77,44.9,65500.0
2013-09-20 10:30:00,44.88,45.05,44.81,44.88,97400.0,44.88,45.05,44.81,44.88,97400.0
2013-09-20 11:00:00,44.88,44.92,44.73,44.74,31100.0,44.88,44.92,44.73,44.74,31100.0
2013-09-20 11:30:00,44.75,44.82,44.5,44.53,78500.0,44.75,44.82,44.5,44.53,78500.0
2013-09-20 12:00:00,44.52,44.52,44.25,44.3,55300.0,44.52,44.52,44.25,44.3,55300.0
2013-09-20 12:30:00,44.27,44.4,43.82,44.33,71600.0,44.27,44.4,43.82,44.33,71600.0
2013-09-20 13:00:00,44.33,44.38,43.85,43.94,42100.0,44.33,44.38,43.85,43.94,42100.0
2013-09-20 13:30:00,43.97,44.05,43.78,44.0,34200.0,43.97,44.05,43.78,44.0,34200.0
2013-09-20 14:00:00,44.0,44.09,43.93,43.93,37700.0,44.0,44.09,43.93,43.93,37700.0
2013-09-20 14:30:00,43.94,44.0,43.67,43.76,54900.0,43.94,44.0,43.67,43.76,54900.0
2013-09-20 15:00:00,43.77,43.97,43.73,43.87,85700.0,43.77,43.97,43.73,43.87,85700.0
2013-09-20 15:30:00,43.84,43.87,43.58,43.68,211100.0,43.84,43.87,43.58,43.68,211100.0
2013-09-23 09:30:00,43.25,43.4,42.42,43.1,255800.0,43.25,43.4,42.42,43.1,255800.0
2013-09-23 10:00:00,43.1,43.35,42.86,42.87,117200.0,43.1,43.35,42.86,42.87,117200.0
2013-09-23 10:30:00,42.87,43.33,42.78,42.92,144400.0,42.87,43.33,42.78,42.92,144400.0
2013-09-23 11:00:00,42.99,43.01,42.75,42.95,80900.0,42.99,43.01,42.75,42.95,80900.0
2013-09-23 11:30:00,42.9,43.02,42.87,42.87,48800.0,42.9,43.02,42.87,42.87,48800.0
2013-09-23 12:00:00,42.89,43.13,42.89,42.92,39100.0,42.89,43.13,42.89,42.92,39100.0
2013-09-23 12:30:00,42.92,42.99,42.87,42.9,32500.0,42.92,42.99,42.87,42.9,32500.0
2013-09-23 13:00:00,42.92,43.05,42.8,42.82,56200.0,42.92,43.05,42.8,42.82,56200.0
2013-09-23 13:30:00,42.82,42.83,42.76,42.8,37000.0,42.82,42.83,42.76,42.8,37000.0
2013-09-23 14:00:00,42.8,42.84,42.68,42.78,38300.0,42.8,42.84,42.68,42.78,38300.0
2013-09-23 14:30:00,42.78,42.9,42.69,42.78,37800.0,42.78,42.9,42.69,42.78,37800.0
2013-09-23 15:00:00,42.79,43.13,42.79,42.91,124100.0,42.79,43.13,42.79,42.91,124100.0
2013-09-23 15:30:00,42.9,42.91,42.65,42.77,306800.0,42.9,42.91,42.65,42.77,306800.0
2013-09-24 09:30:00,43.25,44.43,43.12,43.98,312200.0,43.25,44.43,43.12,43.98,312200.0
2013-09-24 10:00:00,43.98,44.34,43.55,43.85,201700.0,43.98,44.34,43.55,43.85,201700.0
2013-09-24 10:30:00,43.85,44.12,43.74,43.96,188400.0,43.85,44.12,43.74,43.96,188400.0
2013-09-24 11:00:00,43.93,44.13,43.9,44.0,116500.0,43.93,44.13,43.9,44.0,116500.0
2013-09-24 11:30:00,44.01,44.14,43.7,43.89,142700.0,44.01,44.14,43.7,43.89,142700.0
2013-09-24 12:00:00,43.89,44.4,43.88,44.37,62900.0,43.89,44.4,43.88,44.37,62900.0
2013-09-24 12:30:00,44.36,44.67,44.33,44.57,68000.0,44.36,44.67,44.33,44.57,68000.0
2013-09-24 13:00:00,44.57,44.75,44.42,44.6,96100.0,44.57,44.75,44.42,44.6,96100.0
2013-09-24 13:30:00,44.6,45.0,44.5,44.82,86600.0,44.6,45.0,44.5,44.82,86600.0
2013-09-24 14:00:00,44.83,45.02,44.4,44.75,121900.0,44.83,45.02,44.4,44.75,121900.0
2013-09-24 14:30:00,44.84,44.84,44.12,44.29,88300.0,44.84,44.84,44.12,44.29,88300.0
2013-09-24 15:00:00,44.29,44.46,44.08,44.18,90300.0,44.29,44.46,44.08,44.18,90300.0
2013-09-24 15:30:00,44.19,44.26,43.91,44.18,150000.0,44.19,44.26,43.91,44.18,150000.0
2013-09-25 09:30:00,44.09,44.24,43.9,44.06,46600.0,44.09,44.24,43.9,44.06,46600.0
2013-09-25 10:00:00,44.05,44.56,44.05,44.1,83000.0,44.05,44.56,44.05,44.1,83000.0
2013-09-25 10:30:00,44.09,44.35,44.04,44.2,34700.0,44.09,44.35,44.04,44.2,34700.0
2013-09-25 11:00:00,44.24,44.41,44.15,44.39,39600.0,44.24,44.41,44.15,44.39,39600.0
2013-09-25 11:30:00,44.39,44.53,44.33,44.44,32500.0,44.39,44.53,44.33,44.44,32500.0
2013-09-25 12:00:00,44.44,44.62,44.41,44.6,24300.0,44.44,44.62,44.41,44.6,24300.0
2013-09-25 12:30:00,44.6,44.93,44.53,44.78,35300.0,44.6,44.93,44.53,44.78,35300.0
2013-09-25 13:00:00,44.8,44.88,44.58,44.59,27700.0,44.8,44.88,44.58,44.59,27700.0
2013-09-25 13:30:00,44.59,44.66,44.19,44.66,58000.0,44.59,44.66,44.19,44.66,58000.0
2013-09-25 14:00:00,44.66,44.76,44.34,44.37,48700.0,44.66,44.76,44.34,44.37,48700.0
2013-09-25 14:30:00,44.39,44.51,44.27,44.49,31900.0,44.39,44.51,44.27,44.49,31900.0
2013-09-25 15:00:00,44.48,44.69,44.43,44.62,95800.0,44.48,44.69,44.43,44.62,95800.0
2013-09-25 15:30:00,44.62,44.74,44.57,44.66,139400.0,44.62,44.74,44.57,44.66,139400.0
2013-09-26 09:30:00,44.82,45.35,44.72,44.96,54600.0,44.82,45.35,44.72,44.96,54600.0
2013-09-26 10:00:00,44.99,45.19,44.91,45.05,27500.0,44.99,45.19,44.91,45.05,27500.0
2013-09-26 10:30:00,45.03,45.2,44.92,45.17,30100.0,45.03,45.2,44.92,45.17,30100.0
2013-09-26 11:00:00,45.14,45.16,44.95,45.08,33000.0,45.14,45.16,44.95,45.08,33000.0
2013-09-26 11:30:00,45.07,45.18,44.91,44.93,44100.0,45.07,45.18,44.91,44.93,44100.0
2013-09-26 12:00:00,44.94,45.06,44.91,45.05,25300.0,44.94,45.06,44.91,45.05,25300.0
2013-09-26 12:30:00,45.07,45.14,44.99,45.0,17200.0,45.07,45.14,44.99,45.0,17200.0
2013-09-26 13:00:00,45.03,45.17,45.02,45.08,13300.0,45.03,45.17,45.02,45.08,13300.0
2013-09-26 13:30:00,45.09,45.11,44.96,45.11,21400.0,45.09,45.11,44.96,45.11,21400.0
2013-09-26 14:00:00,45.1,45.29,44.94,45.26,26100.0,45.1,45.29,44.94,45.26,26100.0
2013-09-26 14:30:00,45.27,45.43,45.24,45.24,81700.0,45.27,45.43,45.24,45.24,81700.0
2013-09-26 15:00:00,45.28,45.28,44.98,45.01,52700.0,45.28,45.28,44.98,45.01,52700.0
2013-09-26 15:30:00,45.04,45.19,45.03,45.19,79200.0,45.04,45.19,45.03,45.19,79200.0
2013-09-27 09:30:00,44.93,45.06,44.57,44.66,26600.0,44.93,45.06,44.57,44.66,26600.0
2013-09-27 10:00:00,44.8,44.8,44.58,44.72,24300.0,44.8,44.8,44.58,44.72,24300.0
2013-09-27 10:30:00,44.71,44.96,44.65,44.94,29400.0,44.71,44.96,44.65,44.94,29400.0
2013-09-27 11:00:00,45.04,45.07,44.72,44.76,19900.0,45.04,45.07,44.72,44.76,19900.0
2013-09-27 11:30:00,44.8,44.87,44.71,44.76,12100.0,44.8,44.87,44.71,44.76,12100.0
2013-09-27 12:00:00,44.75,44.91,44.72,44.8,10100.0,44.75,44.91,44.72,44.8,10100.0
2013-09-27 12:30:00,44.79,44.83,44.72,44.74,8800.0,44.79,44.83,44.72,44.74,8800.0
2013-09-27 13:00:00,44.76,44.83,44.7,44.7,37500.0,44.76,44.83,44.7,44.7,37500.0
2013-09-27 13:30:00,44.73,44.97,44.7,44.85,13600.0,44.73,44.97,44.7,44.85,13600.0
2013-09-27 14:00:00,44.88,45.02,44.86,44.97,25900.0,44.88,45.02,44.86,44.97,25900.0
2013-09-27 14:30:00,44.98,45.0,44.87,44.91,23000.0,44.98,45.0,44.87,44.91,23000.0
2013-09-27 15:00:00,44.88,44.95,44.85,44.88,53900.0,44.88,44.95,44.85,44.88,53900.0
2013-09-27 15:30:00,44.88,45.02,44.5,44.55,161800.0,44.88,45.02,44.5,44.55,161800.0
2013-09-30 09:30:00,44.0,44.09,43.42,44.0,74100.0,44.0,44.09,43.42,44.0,74100.0
2013-09-30 10:00:00,44.06,44.34,44.0,44.33,33000.0,44.06,44.34,44.0,44.33,33000.0
2013-09-30 10:30:00,44.34,44.4,43.72,43.72,27200.0,44.34,44.4,43.72,43.72,27200.0
2013-09-30 11:00:00,43.77,44.09,43.75,43.96,23000.0,43.77,44.09,43.75,43.96,23000.0
2013-09-30 11:30:00,44.03,44.11,43.91,44.01,27400.0,44.03,44.11,43.91,44.01,27400.0
2013-09-30 12:00:00,44.01,44.01,43.8,43.82,12900.0,44.01,44.01,43.8,43.82,12900.0
2013-09-30 12:30:00,43.84,43.95,43.8,43.9,20000.0,43.84,43.95,43.8,43.9,20000.0
2013-09-30 13:00:00,43.95,44.05,43.88,43.95,16500.0,43.95,44.05,43.88,43.95,16500.0
2013-09-30 13:30:00,43.96,44.16,43.86,43.96,46200.0,43.96,44.16,43.86,43.96,46200.0
2013-09-30 14:00:00,43.88,44.02,43.88,44.01,25000.0,43.88,44.02,43.88,44.01,25000.0
2013-09-30 14:30:00,43.99,44.03,43.81,43.88,35900.0,43.99,44.03,43.81,43.88,35900.0
2013-09-30 15:00:00,43.87,43.9,43.65,43.82,36900.0,43.87,43.9,43.65,43.82,36900.0
2013-09-30 15:30:00,43.84,43.84,43.54,43.74,83600.0,43.84,43.84,43.54,43.74,83600.0
2013-10-01 09:30:00,43.7,44.4,43.52,44.24,34800.0,43.7,44.4,43.52,44.24,34800.0
2013-10-01 10:00:00,44.24,44.44,44.22,44.38,32800.0,44.24,44.44,44.22,44.38,32800.0
2013-10-01 10:30:00,44.34,44.45,44.3,44.42,49500.0,44.34,44.45,44.3,44.42,49500.0
2013-10-01 11:00:00,44.44,44.45,44.27,44.44,61500.0,44.44,44.45,44.27,44.44,61500.0
2013-10-01 11:30:00,44.45,44.75,44.38,44.75,31800.0,44.45,44.75,44.38,44.75,31800.0
2013-10-01 12:00:00,44.74,44.76,44.42,44.53,19300.0,44.74,44.76,44.42,44.53,19300.0
2013-10-01 12:30:00,44.49,44.54,44.41,44.47,21600.0,44.49,44.54,44.41,44.47,21600.0
2013-10-01 13:00:00,44.46,44.47,44.28,44.39,19000.0,44.46,44.47,44.28,44.39,19000.0
2013-10-01 13:30:00,44.4,44.69,44.4,44.69,31700.0,44.4,44.69,44.4,44.69,31700.0
2013-10-01 14:00:00,44.69,45.21,44.69,44.78,91800.0,44.69,45.21,44.69,44.78,91800.0
2013-10-01 14:30:00,44.78,44.94,44.68,44.94,32600.0,44.78,44.94,44.68,44.94,32600.0
2013-10-01 15:00:00,44.9,44.92,44.78,44.9,24000.0,44.9,44.92,44.78,44.9,24000.0
2013-10-01 15:30:00,44.9,45.03,44.79,45.02,127800.0,44.9,45.03,44.79,45.02,127800.0
2013-10-02 09:30:00,44.51,45.1,44.51,45.01,60700.0,44.51,45.1,44.51,45.01,60700.0
2013-10-02 10:00:00,45.0,45.33,44.91,45.28,64400.0,45.0,45.33,44.91,45.28,64400.0
2013-10-02 10:30:00,45.26,45.5,45.17,45.35,69400.0,45.26,45.5,45.17,45.35,69400.0
2013-10-02 11:00:00,45.35,45.73,45.34,45.65,138600.0,45.35,45.73,45.34,45.65,138600.0
2013-10-02 11:30:00,45.67,45.85,45.58,45.58,65100.0,45.67,45.85,45.58,45.58,65100.0
2013-10-02 12:00:00,45.58,45.89,45.56,45.88,43600.0,45.58,45.89,45.56,45.88,43600.0
2013-10-02 12:30:00,45.87,46.35,45.8,46.26,91700.0,45.87,46.35,45.8,46.26,91700.0
2013-10-02 13:00:00,46.3,46.52,46.13,46.52,112000.0,46.3,46.52,46.13,46.52,112000.0
2013-10-02 13:30:00,46.51,46.59,46.37,46.45,88600.0,46.51,46.59,46.37,46.45,88600.0
2013-10-02 14:00:00,46.46,46.5,46.21,46.5,61000.0,46.46,46.5,46.21,46.5,61000.0
2013-10-02 14:30:00,46.48,46.5,46.33,46.43,60500.0,46.48,46.5,46.33,46.43,60500.0
2013-10-02 15:00:00,46.43,46.57,46.4,46.4,116500.0,46.43,46.57,46.4,46.4,116500.0
2013-10-02 15:30:00,46.41,46.62,46.4,46.62,161800.0,46.41,46.62,46.4,46.62,161800.0
2013-10-03 09:30:00,47.95,48.95,47.61,48.58,525200.0,47.95,48.95,47.61,48.58,525200.0
2013-10-03 10:00:00,48.59,48.76,47.92,48.14,250700.0,48.59,48.76,47.92,48.14,250700.0
2013-10-03 10:30:00,48.12,48.42,47.8,48.36,141800.0,48.12,48.42,47.8,48.36,141800.0
2013-10-03 11:00:00,48.33,48.33,47.75,47.88,124400.0,48.33,48.33,47.75,47.88,124400.0
2013-10-03 11:30:00,47.87,47.91,47.43,47.73,157100.0,47.87,47.91,47.43,47.73,157100.0
2013-10-03 12:00:00,47.74,47.79,47.18,47.46,92400.0,47.74,47.79,47.18,47.46,92400.0
2013-10-03 12:30:00,47.47,47.6,47.34,47.53,40600.0,47.47,47.6,47.34,47.53,40600.0
2013-10-03 13:00:00,47.53,47.85,47.53,47.73,58200.0,47.53,47.85,47.53,47.73,58200.0
2013-10-03 13:30:00,47.73,47.8,47.47,47.63,62800.0,47.73,47.8,47.47,47.63,62800.0
2013-10-03 14:00:00,47.66,47.66,47.33,47.51,71700.0,47.66,47.66,47.33,47.51,71700.0
2013-10-03 14:30:00,47.51,47.51,47.36,47.38,43300.0,47.51,47.51,47.36,47.38,43300.0
2013-10-03 15:00:00,47.4,47.6,47.4,47.57,78400.0,47.4,47.6,47.4,47.57,78400.0
2013-10-03 15:30:00,47.57,47.66,47.34,47.44,157600.0,47.57,47.66,47.34,47.44,157600.0
2013-10-04 09:30:00,47.55,47.75,46.51,46.65,100600.0,47.55,47.75,46.51,46.65,100600.0
2013-10-04 10:00:00,46.73,46.82,46.65,46.76,33800.0,46.73,46.82,46.65,46.76,33800.0
2013-10-04 10:30:00,46.7,46.9,46.64,46.74,49200.0,46.7,46.9,46.64,46.74,49200.0
2013-10-04 11:00:00,46.76,46.85,46.65,46.65,21600.0,46.76,46.85,46.65,46.65,21600.0
2013-10-04 11:30:00,46.68,46.77,46.56,46.72,61000.0,46.68,46.77,46.56,46.72,61000.0
2013-10-04 12:00:00,46.74,46.83,46.69,46.8,37100.0,46.74,46.83,46.69,46.8,37100.0
2013-10-04 12:30:00,46.79,47.3,46.76,47.27,63200.0,46.79,47.3,46.76,47.27,63200.0
2013-10-04 13:00:00,47.29,47.29,46.92,47.04,23700.0,47.29,47.29,46.92,47.04,23700.0
2013-10-04 13:30:00,47.04,47.36,47.04,47.34,35100.0,47.04,47.36,47.04,47.34,35100.0
2013-10-04 14:00:00,47.33,47.5,47.3,47.33,135300.0,47.33,47.5,47.3,47.33,135300.0
2013-10-04 14:30:00,47.36,47.43,47.2,47.35,52900.0,47.36,47.43,47.2,47.35,52900.0
2013-10-04 15:00:00,47.37,47.49,47.26,47.4,50300.0,47.37,47.49,47.26,47.4,50300.0
2013-10-04 15:30:00,47.42,47.46,47.28,47.35,108500.0,47.42,47.46,47.28,47.35,108500.0
2013-10-07 09:30:00,47.1,47.29,46.68,46.82,71800.0,47.1,47.29,46.68,46.82,71800.0
2013-10-07 10:00:00,46.9,47.18,46.61,47.07,22500.0,46.9,47.18,46.61,47.07,22500.0
2013-10-07 10:30:00,47.02,47.08,46.87,46.88,12300.0,47.02,47.08,46.87,46.88,12300.0
2013-10-07 11:00:00,46.86,46.86,46.6,46.68,29600.0,46.86,46.86,46.6,46.68,29600.0
2013-10-07 11:30:00,46.65,46.78,46.62,46.74,31200.0,46.65,46.78,46.62,46.74,31200.0
2013-10-07 12:00:00,46.74,46.77,46.52,46.56,9000.0,46.74,46.77,46.52,46.56,9000.0
2013-10-07 12:30:00,46.55,46.72,46.4,46.58,17900.0,46.55,46.72,46.4,46.58,17900.0
2013-10-07 13:00:00,46.56,46.8,46.53,46.73,20100.0,46.56,46.8,46.53,46.73,20100.0
2013-10-07 13:30:00,46.74,46.81,46.63,46.79,15100.0,46.74,46.81,46.63,46.79,15100.0
2013-10-07 14:00:00,46.83,46.89,46.72,46.87,22200.0,46.83,46.89,46.72,46.87,22200.0
2013-10-07 14:30:00,46.82,46.89,46.75,46.84,12900.0,46.82,46.89,46.75,46.84,12900.0
2013-10-07 15:00:00,46.83,46.89,46.78,46.83,27500.0,46.83,46.89,46.78,46.83,27500.0
2013-10-07 15:30:00,46.85,46.89,46.74,46.81,80800.0,46.85,46.89,46.74,46.81,80800.0
2013-10-08 09:30:00,46.72,47.03,46.58,46.98,73800.0,46.72,47.03,46.58,46.98,73800.0
2013-10-08 10:00:00,46.96,47.07,46.68,46.98,62800.0,46.96,47.07,46.68,46.98,62800.0
2013-10-08 10:30:00,46.98,47.06,46.23,46.38,81800.0,46.98,47.06,46.23,46.38,81800.0
2013-10-08 11:00:00,46.3,46.46,46.1,46.28,118900.0,46.3,46.46,46.1,46.28,118900.0
2013-10-08 11:30:00,46.23,46.24,45.7,45.83,48100.0,46.23,46.24,45.7,45.83,48100.0
2013-10-08 12:00:00,45.8,45.88,45.22,45.36,53700.0,45.8,45.88,45.22,45.36,53700.0
2013-10-08 12:30:00,45.35,45.74,45.28,45.49,35600.0,45.35,45.74,45.28,45.49,35600.0
2013-10-08 13:00:00,45.48,45.51,45.32,45.34,29700.0,45.48,45.51,45.32,45.34,29700.0
2013-10-08 13:30:00,45.33,45.63,45.3,45.51,42100.0,45.33,45.63,45.3,45.51,42100.0
2013-10-08 14:00:00,45.53,45.66,45.3,45.58,39200.0,45.53,45.66,45.3,45.58,39200.0
2013-10-08 14:30:00,45.64,45.76,45.59,45.66,27700.0,45.64,45.76,45.59,45.66,27700.0
2013-10-08 15:00:00,45.63,45.65,45.32,45.42,62600.0,45.63,45.65,45.32,45.42,62600.0
2013-10-08 15:30:00,45.4,45.51,44.96,45.02,149100.0,45.4,45.51,44.96,45.02,149100.0
2013-10-09 09:30:00,45.05,45.08,43.64,44.14,101000.0,45.05,45.08,43.64,44.14,101000.0
2013-10-09 10:00:00,44.14,44.19,43.61,43.97,77200.0,44.14,44.19,43.61,43.97,77200.0
2013-10-09 10:30:00,43.95,44.17,43.7,43.7,35200.0,43.95,44.17,43.7,43.7,35200.0
2013-10-09 11:00:00,43.63,43.8,43.26,43.4,70900.0,43.63,43.8,43.26,43.4,70900.0
2013-10-09 11:30:00,43.4,43.77,43.35,43.74,29600.0,43.4,43.77,43.35,43.74,29600.0
2013-10-09 12:00:00,43.77,43.77,43.52,43.57,82400.0,43.77,43.77,43.52,43.57,82400.0
2013-10-09 12:30:00,43.59,43.66,43.47,43.58,41700.0,43.59,43.66,43.47,43.58,41700.0
2013-10-09 13:00:00,43.59,43.75,43.59,43.67,34100.0,43.59,43.75,43.59,43.67,34100.0
2013-10-09 13:30:00,43.69,43.74,43.59,43.7,37400.0,43.69,43.74,43.59,43.7,37400.0
2013-10-09 14:00:00,43.7,43.8,43.52,43.6,79600.0,43.7,43.8,43.52,43.6,79600.0
2013-10-09 14:30:00,43.62,44.11,43.62,44.11,58100.0,43.62,44.11,43.62,44.11,58100.0
2013-10-09 15:00:00,44.11,44.31,43.76,43.85,135600.0,44.11,44.31,43.76,43.85,135600.0
2013-10-09 15:30:00,43.84,44.27,43.84,44.17,107200.0,43.84,44.27,43.84,44.17,107200.0
2013-10-10 09:30:00,44.9,44.92,44.51,44.56,55400.0,44.9,44.92,44.51,44.56,55400.0
2013-10-10 10:00:00,44.55,44.68,44.26,44.52,69000.0,44.55,44.68,44.26,44.52,69000.0
2013-10-10 10:30:00,44.53,44.86,44.53,44.68,46400.0,44.53,44.86,44.53,44.68,46400.0
2013-10-10 11:00:00,44.68,44.79,44.58,44.73,17600.0,44.68,44.79,44.58,44.73,17600.0
2013-10-10 11:30:00,44.77,45.05,44.62,45.0,28200.0,44.77,45.05,44.62,45.0,28200.0
2013-10-10 12:00:00,45.01,45.08,44.92,44.95,22600.0,45.01,45.08,44.92,44.95,22600.0
2013-10-10 12:30:00,44.97,45.21,44.97,45.18,21600.0,44.97,45.21,44.97,45.18,21600.0
2013-10-10 13:00:00,45.19,45.19,45.01,45.07,15900.0,45.19,45.19,45.01,45.07,15900.0
2013-10-10 13:30:00,45.07,45.19,44.97,45.0,23900.0,45.07,45.19,44.97,45.0,23900.0
2013-10-10 14:00:00,45.01,45.08,44.96,45.03,14100.0,45.01,45.08,44.96,45.03,14100.0
2013-10-10 14:30:00,45.01,45.11,44.97,45.01,21900.0,45.01,45.11,44.97,45.01,21900.0
2013-10-10 15:00:00,45.01,45.31,44.99,45.15,39800.0,45.01,45.31,44.99,45.15,39800.0
2013-10-10 15:30:00,45.2,45.26,45.13,45.22,79300.0,45.2,45.26,45.13,45.22,79300.0
2013-10-11 09:30:00,45.23,45.37,44.52,44.98,23700.0,45.23,45.37,44.52,44.98,23700.0
2013-10-11 10:00:00,44.99,45.11,44.69,44.93,51000.0,44.99,45.11,44.69,44.93,51000.0
2013-10-11 10:30:00,44.84,44.91,44.55,44.69,31400.0,44.84,44.91,44.55,44.69,31400.0
2013-10-11 11:00:00,44.71,44.93,44.71,44.81,13900.0,44.71,44.93,44.71,44.81,13900.0
2013-10-11 11:30:00,44.81,45.01,44.78,44.88,25600.0,44.81,45.01,44.78,44.88,25600.0
2013-10-11 12:00:00,44.86,45.02,44.76,45.02,24100.0,44.86,45.02,44.76,45.02,24100.0
2013-10-11 12:30:00,45.0,45.1,44.97,45.03,12300.0,45.0,45.1,44.97,45.03,12300.0
2013-10-11 13:00:00,45.0,45.06,44.89,44.89,9400.0,45.0,45.06,44.89,44.89,9400.0
2013-10-11 13:30:00,44.92,45.05,44.92,45.05,9200.0,44.92,45.05,44.92,45.05,9200.0
2013-10-11 14:00:00,45.09,45.1,44.86,44.86,13200.0,45.09,45.1,44.86,44.86,13200.0
2013-10-11 14:30:00,44.88,45.11,44.87,45.08,14600.0,44.88,45.11,44.87,45.08,14600.0
2013-10-11 15:00:00,45.1,45.29,45.05,45.27,31300.0,45.1,45.29,45.05,45.27,31300.0
2013-10-11 15:30:00,45.27,45.46,45.17,45.4,65000.0,45.27,45.46,45.17,45.4,65000.0
2013-10-14 09:30:00,44.69,45.05,44.53,44.92,51600.0,44.69,45.05,44.53,44.92,51600.0
2013-10-14 10:00:00,44.97,45.09,44.84,45.07,27500.0,44.97,45.09,44.84,45.07,27500.0
2013-10-14 10:30:00,45.13,45.19,44.72,44.8,16000.0,45.13,45.19,44.72,44.8,16000.0
2013-10-14 11:00:00,44.78,45.05,44.78,45.02,12000.0,44.78,45.05,44.78,45.02,12000.0
2013-10-14 11:30:00,45.0,45.32,44.95,45.31,16900.0,45.0,45.32,44.95,45.31,16900.0
2013-10-14 12:00:00,45.28,45.29,45.12,45.24,11200.0,45.28,45.29,45.12,45.24,11200.0
2013-10-14 12:30:00,45.24,45.39,45.19,45.3,25200.0,45.24,45.39,45.19,45.3,25200.0
2013-10-14 13:00:00,45.32,45.5,45.18,45.4,25900.0,45.32,45.5,45.18,45.4,25900.0
2013-10-14 13:30:00,45.38,45.49,45.27,45.32,16800.0,45.38,45.49,45.27,45.32,16800.0
2013-10-14 14:00:00,45.3,45.5,45.3,45.47,6700.0,45.3,45.5,45.3,45.47,6700.0
2013-10-14 14:30:00,45.44,45.5,45.3,45.44,22600.0,45.44,45.5,45.3,45.44,22600.0
2013-10-14 15:00:00,45.44,45.58,45.34,45.48,20500.0,45.44,45.58,45.34,45.48,20500.0
2013-10-14 15:30:00,45.47,45.54,45.3,45.5,38200.0,45.47,45.54,45.3,45.5,38200.0
2013-10-15 09:30:00,45.25,45.48,44.77,45.09,14300.0,45.25,45.48,44.77,45.09,14300.0
2013-10-15 10:00:00,45.1,45.27,45.0,45.06,28300.0,45.1,45.27,45.0,45.06,28300.0
2013-10-15 10:30:00,45.05,45.06,44.75,44.75,14400.0,45.05,45.06,44.75,44.75,14400.0
2013-10-15 11:00:00,44.75,45.0,44.66,44.92,32700.0,44.75,45.0,44.66,44.92,32700.0
2013-10-15 11:30:00,44.85,44.86,44.59,44.63,8500.0,44.85,44.86,44.59,44.63,8500.0
2013-10-15 12:00:00,44.6,44.61,44.37,44.61,13200.0,44.6,44.61,44.37,44.61,13200.0
2013-10-15 12:30:00,44.64,44.93,44.64,44.82,10500.0,44.64,44.93,44.64,44.82,10500.0
2013-10-15 13:00:00,44.82,45.05,44.82,44.94,14800.0,44.82,45.05,44.82,44.94,14800.0
2013-10-15 13:30:00,44.9,45.04,44.87,45.01,18700.0,44.9,45.04,44.87,45.01,18700.0
2013-10-15 14:00:00,45.01,45.09,44.92,44.95,20800.0,45.01,45.09,44.92,44.95,20800.0
2013-10-15 14:30:00,44.95,45.0,44.83,44.97,46300.0,44.95,45.0,44.83,44.97,46300.0
2013-10-15 15:00:00,44.96,45.14,44.78,45.03,49200.0,44.96,45.14,44.78,45.03,49200.0
2013-10-15 15:30:00,45.01,45.18,44.94,45.16,81000.0,45.01,45.18,44.94,45.16,81000.0
2013-10-16 09:30:00,45.45,46.39,45.3,46.36,55600.0,45.45,46.39,45.3,46.36,55600.0
2013-10-16 10:00:00,46.32,46.32,45.6,45.64,23600.0,46.32,46.32,45.6,45.64,23600.0
2013-10-16 10:30:00,45.72,45.86,45.61,45.65,18900.0,45.72,45.86,45.61,45.65,18900.0
2013-10-16 11:00:00,45.68,45.82,45.67,45.82,25700.0,45.68,45.82,45.67,45.82,25700.0
2013-10-16 11:30:00,45.75,46.14,45.74,45.99,19800.0,45.75,46.14,45.74,45.99,19800.0
2013-10-16 12:00:00,46.02,46.12,45.91,46.0,33900.0,46.02,46.12,45.91,46.0,33900.0
2013-10-16 12:30:00,46.0,46.18,45.98,46.11,14000.0,46.0,46.18,45.98,46.11,14000.0
2013-10-16 13:00:00,46.09,46.29,46.07,46.29,60000.0,46.09,46.29,46.07,46.29,60000.0
2013-10-16 13:30:00,46.26,46.36,46.2,46.25,32700.0,46.26,46.36,46.2,46.25,32700.0
2013-10-16 14:00:00,46.29,46.29,45.92,45.97,38800.0,46.29,46.29,45.92,45.97,38800.0
2013-10-16 14:30:00,46.01,46.27,46.01,46.27,12800.0,46.01,46.27,46.01,46.27,12800.0
2013-10-16 15:00:00,46.27,46.46,46.18,46.34,32400.0,46.27,46.46,46.18,46.34,32400.0
2013-10-16 15:30:00,46.3,46.57,46.25,46.56,102600.0,46.3,46.57,46.25,46.56,102600.0
2013-10-17 09:30:00,46.32,46.5,46.19,46.34,18300.0,46.32,46.5,46.19,46.34,18300.0
2013-10-17 10:00:00,46.31,46.66,45.96,46.64,74200.0,46.31,46.66,45.96,46.64,74200.0
2013-10-17 10:30:00,46.66,46.84,46.47,46.79,48600.0,46.66,46.84,46.47,46.79,48600.0
2013-10-17 11:00:00,46.74,47.21,46.71,47.16,49200.0,46.74,47.21,46.71,47.16,49200.0
2013-10-17 11:30:00,47.2,47.27,46.98,47.19,34900.0,47.2,47.27,46.98,47.19,34900.0
2013-10-17 12:00:00,47.19,47.36,47.14,47.2,51700.0,47.19,47.36,47.14,47.2,51700.0
2013-10-17 12:30:00,47.2,47.28,47.09,47.28,47900.0,47.2,47.28,47.09,47.28,47900.0
2013-10-17 13:00:00,47.28,47.36,47.2,47.3,48400.0,47.28,47.36,47.2,47.3,48400.0
2013-10-17 13:30:00,47.26,47.33,47.1,47.18,50100.0,47.26,47.33,47.1,47.18,50100.0
2013-10-17 14:00:00,47.16,47.34,47.16,47.27,49600.0,47.16,47.34,47.16,47.27,49600.0
2013-10-17 14:30:00,47.26,47.28,47.17,47.23,35400.0,47.26,47.28,47.17,47.23,35400.0
2013-10-17 15:00:00,47.22,47.34,47.18,47.24,75900.0,47.22,47.34,47.18,47.24,75900.0
2013-10-17 15:30:00,47.24,47.76,47.23,47.45,292400.0,47.24,47.76,47.23,47.45,292400.0
2013-10-18 09:30:00,47.84,48.31,47.7,48.26,152900.0,47.84,48.31,47.7,48.26,152900.0
2013-10-18 10:00:00,48.23,48.89,48.03,48.85,194300.0,48.23,48.89,48.03,48.85,194300.0
2013-10-18 10:30:00,48.85,48.86,47.75,47.75,115000.0,48.85,48.86,47.75,47.75,115000.0
2013-10-18 11:00:00,47.81,48.32,47.81,48.29,65200.0,47.81,48.32,47.81,48.29,65200.0
2013-10-18 11:30:00,48.28,48.47,48.25,48.35,59400.0,48.28,48.47,48.25,48.35,59400.0
2013-10-18 12:00:00,48.38,48.4,48.25,48.31,16000.0,48.38,48.4,48.25,48.31,16000.0
2013-10-18 12:30:00,48.35,49.49,48.29,49.42,230800.0,48.35,49.49,48.29,49.42,230800.0
2013-10-18 13:00:00,49.42,49.42,48.67,48.78,115000.0,49.42,49.42,48.67,48.78,115000.0
2013-10-18 13:30:00,48.75,48.96,48.58,48.94,51500.0,48.75,48.96,48.58,48.94,51500.0
2013-10-18 14:00:00,48.91,49.91,48.86,49.8,126300.0,48.91,49.91,48.86,49.8,126300.0
2013-10-18 14:30:00,49.84,49.94,49.78,49.86,98500.0,49.84,49.94,49.78,49.86,98500.0
2013-10-18 15:00:00,49.88,49.89,49.26,49.45,108100.0,49.88,49.89,49.26,49.45,108100.0
2013-10-18 15:30:00,49.45,49.65,49.35,49.4,181600.0,49.45,49.65,49.35,49.4,181600.0
2013-10-21 09:30:00,49.69,50.39,49.42,49.51,125800.0,49.69,50.39,49.42,49.51,125800.0
2013-10-21 10:00:00,49.69,49.79,49.47,49.55,46300.0,49.69,49.79,49.47,49.55,46300.0
2013-10-21 10:30:00,49.58,49.63,48.86,49.01,56800.0,49.58,49.63,48.86,49.01,56800.0
2013-10-21 11:00:00,48.97,49.33,48.92,49.05,58300.0,48.97,49.33,48.92,49.05,58300.0
2013-10-21 11:30:00,49.09,49.14,48.51,48.51,32400.0,49.09,49.14,48.51,48.51,32400.0
2013-10-21 12:00:00,48.53,48.75,48.02,48.59,126700.0,48.53,48.75,48.02,48.59,126700.0
2013-10-21 12:30:00,48.59,48.92,48.45,48.75,30200.0,48.59,48.92,48.45,48.75,30200.0
2013-10-21 13:00:00,48.74,48.77,48.4,48.41,20600.0,48.74,48.77,48.4,48.41,20600.0
2013-10-21 13:30:00,48.41,48.62,48.31,48.35,47500.0,48.41,48.62,48.31,48.35,47500.0
2013-10-21 14:00:00,48.37,48.41,48.25,48.36,49700.0,48.37,48.41,48.25,48.36,49700.0
2013-10-21 14:30:00,48.33,48.37,48.15,48.24,50800.0,48.33,48.37,48.15,48.24,50800.0
2013-10-21 15:00:00,48.23,48.28,48.08,48.12,28600.0,48.23,48.28,48.08,48.12,28600.0
2013-10-21 15:30:00,48.09,48.23,47.95,48.06,193100.0,48.09,48.23,47.95,48.06,193100.0
2013-10-22 09:30:00,48.26,48.79,48.2,48.71,37600.0,48.26,48.79,48.2,48.71,37600.0
2013-10-22 10:00:00,48.65,49.06,48.38,48.55,53700.0,48.65,49.06,48.38,48.55,53700.0
2013-10-22 10:30:00,48.49,48.57,47.2,47.62,59800.0,48.49,48.57,47.2,47.62,59800.0
2013-10-22 11:00:00,47.74,47.86,47.51,47.86,44100.0,47.74,47.86,47.51,47.86,44100.0
2013-10-22 11:30:00,47.86,48.04,47.7,47.95,43800.0,47.86,48.04,47.7,47.95,43800.0
2013-10-22 12:00:00,48.01,48.02,47.84,47.84,20800.0,48.01,48.02,47.84,47.84,20800.0
2013-10-22 12:30:00,47.94,47.99,47.84,47.84,31700.0,47.94,47.99,47.84,47.84,31700.0
2013-10-22 13:00:00,47.9,48.02,47.84,47.91,27200.0,47.9,48.02,47.84,47.91,27200.0
2013-10-22 13:30:00,47.91,48.0,47.85,47.9,31200.0,47.91,48.0,47.85,47.9,31200.0
2013-10-22 14:00:00,47.92,48.11,47.9,47.99,21600.0,47.92,48.11,47.9,47.99,21600.0
2013-10-22 14:30:00,47.95,48.08,47.75,47.88,23700.0,47.95,48.08,47.75,47.88,23700.0
2013-10-22 15:00:00,47.86,48.17,47.86,48.16,32300.0,47.86,48.17,47.86,48.16,32300.0
2013-10-22 15:30:00,48.15,48.24,47.95,48.08,104500.0,48.15,48.24,47.95,48.08,104500.0
2013-10-23 09:30:00,48.01,48.5,47.45,47.83,33800.0,48.01,48.5,47.45,47.83,33800.0
2013-10-23 10:00:00,47.83,48.18,47.62,47.71,20800.0,47.83,48.18,47.62,47.71,20800.0
2013-10-23 10:30:00,47.68,47.84,47.47,47.82,18900.0,47.68,47.84,47.47,47.82,18900.0
2013-10-23 11:00:00,47.89,48.05,47.83,47.89,12200.0,47.89,48.05,47.83,47.89,12200.0
2013-10-23 11:30:00,47.96,48.17,47.85,48.06,60400.0,47.96,48.17,47.85,48.06,60400.0
2013-10-23 12:00:00,48.01,48.19,48.0,48.11,11100.0,48.01,48.19,48.0,48.11,11100.0
2013-10-23 12:30:00,48.09,48.29,48.09,48.29,16400.0,48.09,48.29,48.09,48.29,16400.0
2013-10-23 13:00:00,48.38,48.38,48.18,48.24,10000.0,48.38,48.38,48.18,48.24,10000.0
2013-10-23 13:30:00,48.33,48.46,48.16,48.41,16800.0,48.33,48.46,48.16,48.41,16800.0
2013-10-23 14:00:00,48.41,48.41,48.14,48.16,12100.0,48.41,48.41,48.14,48.16,12100.0
2013-10-23 14:30:00,48.18,48.44,48.13,48.4,17800.0,48.18,48.44,48.13,48.4,17800.0
2013-10-23 15:00:00,48.35,48.47,48.28,48.31,16100.0,48.35,48.47,48.28,48.31,16100.0
2013-10-23 15:30:00,48.29,48.48,48.28,48.4,32000.0,48.29,48.48,48.28,48.4,32000.0
2013-10-24 09:30:00,48.9,48.9,48.04,48.38,27800.0,48.9,48.9,48.04,48.38,27800.0
2013-10-24 10:00:00,48.41,48.75,48.29,48.64,20300.0,48.41,48.75,48.29,48.64,20300.0
2013-10-24 10:30:00,48.63,48.78,48.41,48.72,21300.0,48.63,48.78,48.41,48.72,21300.0
2013-10-24 11:00:00,48.72,48.84,48.67,48.67,48200.0,48.72,48.84,48.67,48.67,48200.0
2013-10-24 11:30:00,48.66,48.72,48.42,48.68,12300.0,48.66,48.72,48.42,48.68,12300.0
2013-10-24 12:00:00,48.68,48.72,48.58,48.62,11800.0,48.68,48.72,48.58,48.62,11800.0
2013-10-24 12:30:00,48.68,48.8,48.57,48.77,56800.0,48.68,48.8,48.57,48.77,56800.0
2013-10-24 13:00:00,48.75,49.24,48.64,49.09,59000.0,48.75,49.24,48.64,49.09,59000.0
2013-10-24 13:30:00,49.09,49.24,48.86,48.88,25500.0,49.09,49.24,48.86,48.88,25500.0
2013-10-24 14:00:00,48.95,49.25,48.84,49.2,28100.0,48.95,49.25,48.84,49.2,28100.0
2013-10-24 14:30:00,49.19,49.19,49.02,49.09,18500.0,49.19,49.19,49.02,49.09,18500.0
2013-10-24 15:00:00,49.12,49.12,48.84,48.84,28700.0,49.12,49.12,48.84,48.84,28700.0
2013-10-24 15:30:00,48.87,49.07,48.79,49.02,92000.0,48.87,49.07,48.79,49.02,92000.0
2013-10-25 09:30:00,49.13,49.13,48.55,48.76,15100.0,49.13,49.13,48.55,48.76,15100.0
2013-10-25 10:00:00,48.82,48.86,48.41,48.41,12800.0,48.82,48.86,48.41,48.41,12800.0
2013-10-25 10:30:00,48.4,48.85,48.29,48.76,55800.0,48.4,48.85,48.29,48.76,55800.0
2013-10-25 11:00:00,48.72,48.79,47.76,47.88,57900.0,48.72,48.79,47.76,47.88,57900.0
2013-10-25 11:30:00,47.88,48.1,47.69,48.09,29100.0,47.88,48.1,47.69,48.09,29100.0
2013-10-25 12:00:00,48.1,48.58,48.03,48.49,53700.0,48.1,48.58,48.03,48.49,53700.0
2013-10-25 12:30:00,48.49,48.61,48.46,48.58,10700.0,48.49,48.61,48.46,48.58,10700.0
2013-10-25 13:00:00,48.61,48.81,48.6,48.81,18500.0,48.61,48.81,48.6,48.81,18500.0
2013-10-25 13:30:00,48.83,48.83,48.73,48.78,12400.0,48.83,48.83,48.73,48.78,12400.0
2013-10-25 14:00:00,48.81,48.87,48.79,48.86,14200.0,48.81,48.87,48.79,48.86,14200.0
2013-10-25 14:30:00,48.86,48.98,48.82,48.87,19100.0,48.86,48.98,48.82,48.87,19100.0
2013-10-25 15:00:00,48.88,48.94,48.86,48.9,20300.0,48.88,48.94,48.86,48.9,20300.0
2013-10-25 15:30:00,48.87,48.94,48.78,48.82,42200.0,48.87,48.94,48.78,48.82,42200.0
2013-10-28 09:30:00,48.77,48.77,48.38,48.47,6700.0,48.77,48.77,48.38,48.47,6700.0
2013-10-28 10:00:00,48.44,48.98,48.37,48.72,53700.0,48.44,48.98,48.37,48.72,53700.0
2013-10-28 10:30:00,48.72,48.72,48.31,48.35,15400.0,48.72,48.72,48.31,48.35,15400.0
2013-10-28 11:00:00,48.32,48.53,48.01,48.25,32300.0,48.32,48.53,48.01,48.25,32300.0
2013-10-28 11:30:00,48.19,48.25,48.01,48.09,3800.0,48.19,48.25,48.01,48.09,3800.0
2013-10-28 12:00:00,48.05,48.46,48.05,48.42,9300.0,48.05,48.46,48.05,48.42,9300.0
2013-10-28 12:30:00,48.45,48.73,48.34,48.42,50400.0,48.45,48.73,48.34,48.42,50400.0
2013-10-28 13:00:00,48.48,48.69,48.45,48.69,6800.0,48.48,48.69,48.45,48.69,6800.0
2013-10-28 13:30:00,48.62,48.7,48.47,48.5,9900.0,48.62,48.7,48.47,48.5,9900.0
2013-10-28 14:00:00,48.53,48.72,48.48,48.7,10900.0,48.53,48.72,48.48,48.7,10900.0
2013-10-28 14:30:00,48.72,48.74,48.66,48.7,12100.0,48.72,48.74,48.66,48.7,12100.0
2013-10-28 15:00:00,48.7,48.76,48.48,48.74,20500.0,48.7,48.76,48.48,48.74,20500.0
2013-10-28 15:30:00,48.73,48.74,48.54,48.71,54700.0,48.73,48.74,48.54,48.71,54700.0
2013-10-29 09:30:00,48.83,50.31,48.78,49.49,85900.0,48.83,50.31,48.78,49.49,85900.0
2013-10-29 10:00:00,49.48,50.25,49.42,49.46,64600.0,49.48,50.25,49.42,49.46,64600.0
2013-10-29 10:30:00,49.47,49.7,48.5,48.5,49400.0,49.47,49.7,48.5,48.5,49400.0
2013-10-29 11:00:00,48.51,48.74,48.25,48.41,73000.0,48.51,48.74,48.25,48.41,73000.0
2013-10-29 11:30:00,48.41,48.5,47.13,47.23,148500.0,48.41,48.5,47.13,47.23,148500.0
2013-10-29 12:00:00,47.25,47.96,47.22,47.75,44300.0,47.25,47.96,47.22,47.75,44300.0
2013-10-29 12:30:00,47.89,48.26,47.79,48.23,17100.0,47.89,48.26,47.79,48.23,17100.0
2013-10-29 13:00:00,48.22,48.33,47.99,48.1,25900.0,48.22,48.33,47.99,48.1,25900.0
2013-10-29 13:30:00,48.08,48.57,48.01,48.55,15900.0,48.08,48.57,48.01,48.55,15900.0
2013-10-29 14:00:00,48.54,48.67,48.38,48.67,35600.0,48.54,48.67,48.38,48.67,35600.0
2013-10-29 14:30:00,48.68,48.92,48.68,48.8,21700.0,48.68,48.92,48.68,48.8,21700.0
2013-10-29 15:00:00,48.8,49.04,48.75,49.02,33500.0,48.8,49.04,48.75,49.02,33500.0
2013-10-29 15:30:00,49.01,49.18,48.97,49.15,72900.0,49.01,49.18,48.97,49.15,72900.0
2013-10-30 09:30:00,49.25,49.75,49.1,49.31,28900.0,49.25,49.75,49.1,49.31,28900.0
2013-10-30 10:00:00,49.21,49.22,48.9,49.15,36500.0,49.21,49.22,48.9,49.15,36500.0
2013-10-30 10:30:00,49.14,49.55,49.03,49.55,34600.0,49.14,49.55,49.03,49.55,34600.0
2013-10-30 11:00:00,49.58,49.89,49.53,49.8,30200.0,49.58,49.89,49.53,49.8,30200.0
2013-10-30 11:30:00,49.78,49.78,48.83,48.89,57700.0,49.78,49.78,48.83,48.89,57700.0
2013-10-30 12:00:00,48.85,49.08,48.81,48.97,84700.0,48.85,49.08,48.81,48.97,84700.0
2013-10-30 12:30:00,48.94,49.1,48.81,49.02,13400.0,48.94,49.1,48.81,49.02,13400.0
2013-10-30 13:00:00,49.01,49.02,48.8,48.81,14100.0,49.01,49.02,48.8,48.81,14100.0
2013-10-30 13:30:00,48.75,48.91,48.57,48.72,17700.0,48.75,48.91,48.57,48.72,17700.0
2013-10-30 14:00:00,48.71,48.97,48.11,48.31,36100.0,48.71,48.97,48.11,48.31,36100.0
2013-10-30 14:30:00,48.31,48.4,48.11,48.12,30200.0,48.31,48.4,48.11,48.12,30200.0
2013-10-30 15:00:00,48.13,48.19,47.94,47.99,38200.0,48.13,48.19,47.94,47.99,38200.0
2013-10-30 15:30:00,48.0,48.16,47.85,47.87,59100.0,48.0,48.16,47.85,47.87,59100.0
2013-10-31 09:30:00,47.8,48.24,47.72,48.07,23500.0,47.8,48.24,47.72,48.07,23500.0
2013-10-31 10:00:00,47.92,48.24,47.81,48.06,84700.0,47.92,48.24,47.81,48.06,84700.0
2013-10-31 10:30:00,48.14,48.71,48.14,48.45,80700.0,48.14,48.71,48.14,48.45,80700.0
2013-10-31 11:00:00,48.41,48.55,48.24,48.33,13600.0,48.41,48.55,48.24,48.33,13600.0
2013-10-31 11:30:00,48.34,48.45,48.21,48.33,11400.0,48.34,48.45,48.21,48.33,11400.0
2013-10-31 12:00:00,48.34,49.06,48.34,48.86,187600.0,48.34,49.06,48.34,48.86,187600.0
2013-10-31 12:30:00,48.86,49.06,48.62,48.85,90900.0,48.86,49.06,48.62,48.85,90900.0
2013-10-31 13:00:00,48.84,48.91,48.68,48.74,8300.0,48.84,48.91,48.68,48.74,8300.0
2013-10-31 13:30:00,48.75,48.86,48.74,48.81,8700.0,48.75,48.86,48.74,48.81,8700.0
2013-10-31 14:00:00,48.82,48.87,48.64,48.86,14700.0,48.82,48.87,48.64,48.86,14700.0
2013-10-31 14:30:00,48.83,48.85,48.55,48.6,16400.0,48.83,48.85,48.55,48.6,16400.0
2013-10-31 15:00:00,48.55,48.55,48.18,48.35,18200.0,48.55,48.55,48.18,48.35,18200.0
2013-10-31 15:30:00,48.32,48.56,48.24,48.25,43200.0,48.32,48.56,48.24,48.25,43200.0
2013-11-01 09:30:00,48.36,49.29,48.36,49.19,158100.0,48.36,49.29,48.36,49.19,158100.0
2013-11-01 10:00:00,49.18,49.5,48.81,48.93,82900.0,49.18,49.5,48.81,48.93,82900.0
2013-11-01 10:30:00,48.89,49.88,48.76,49.75,50100.0,48.89,49.88,48.76,49.75,50100.0
2013-11-01 11:00:00,49.75,50.22,49.64,49.82,84000.0,49.75,50.22,49.64,49.82,84000.0
2013-11-01 11:30:00,49.81,49.9,49.48,49.51,31600.0,49.81,49.9,49.48,49.51,31600.0
2013-11-01 12:00:00,49.5,49.95,49.5,49.95,25900.0,49.5,49.95,49.5,49.95,25900.0
2013-11-01 12:30:00,49.97,51.0,49.89,50.68,86700.0,49.97,51.0,49.89,50.68,86700.0
2013-11-01 13:00:00,50.69,50.82,50.22,50.22,21500.0,50.69,50.82,50.22,50.22,21500.0
2013-11-01 13:30:00,50.27,50.38,50.06,50.32,22900.0,50.27,50.38,50.06,50.32,22900.0
2013-11-01 14:00:00,50.34,50.62,50.3,50.3,25700.0,50.34,50.62,50.3,50.3,25700.0
2013-11-01 14:30:00,50.32,50.54,50.21,50.21,46400.0,50.32,50.54,50.21,50.21,46400.0
2013-11-01 15:00:00,50.27,50.27,49.81,49.82,67800.0,50.27,50.27,49.81,49.82,67800.0
2013-11-01 15:30:00,49.83,50.33,49.82,50.23,93400.0,49.83,50.33,49.82,50.23,93400.0
2013-11-04 09:30:00,50.2,51.14,50.16,51.04,84300.0,50.2,51.14,50.16,51.04,84300.0
2013-11-04 10:00:00,51.04,51.33,50.81,51.04,109500.0,51.04,51.33,50.81,51.04,109500.0
2013-11-04 10:30:00,51.01,51.17,50.61,50.61,36800.0,51.01,51.17,50.61,50.61,36800.0
2013-11-04 11:00:00,50.61,51.28,50.55,51.28,72100.0,50.61,51.28,50.55,51.28,72100.0
2013-11-04 11:30:00,51.26,51.92,51.06,51.75,137200.0,51.26,51.92,51.06,51.75,137200.0
2013-11-04 12:00:00,51.75,52.3,51.69,51.93,193000.0,51.75,52.3,51.69,51.93,193000.0
2013-11-04 12:30:00,51.86,51.88,51.29,51.6,43300.0,51.86,51.88,51.29,51.6,43300.0
2013-11-04 13:00:00,51.6,52.1,51.55,51.59,48900.0,51.6,52.1,51.55,51.59,48900.0
2013-11-04 13:30:00,51.58,51.62,51.36,51.46,16800.0,51.58,51.62,51.36,51.46,16800.0
2013-11-04 14:00:00,51.47,51.57,51.41,51.41,11500.0,51.47,51.57,51.41,51.41,11500.0
2013-11-04 14:30:00,51.4,51.65,51.16,51.6,21900.0,51.4,51.65,51.16,51.6,21900.0
2013-11-04 15:00:00,51.6,51.75,51.47,51.71,25100.0,51.6,51.75,51.47,51.71,25100.0
2013-11-04 15:30:00,51.69,52.15,51.68,51.99,152800.0,51.69,52.15,51.68,51.99,152800.0
2013-11-05 09:30:00,51.85,51.9,51.04,51.33,206900.0,51.85,51.9,51.04,51.33,206900.0
2013-11-05 10:00:00,51.32,52.47,51.32,52.21,170800.0,51.32,52.47,51.32,52.21,170800.0
2013-11-05 10:30:00,52.12,52.25,51.96,52.16,97100.0,52.12,52.25,51.96,52.16,97100.0
2013-11-05 11:00:00,52.16,52.45,51.53,51.53,67700.0,52.16,52.45,51.53,51.53,67700.0
2013-11-05 11:30:00,51.51,51.72,51.51,51.65,34600.0,51.51,51.72,51.51,51.65,34600.0
2013-11-05 12:00:00,51.68,51.98,51.52,51.98,19100.0,51.68,51.98,51.52,51.98,19100.0
2013-11-05 12:30:00,52.0,52.1,51.84,52.03,15800.0,52.0,52.1,51.84,52.03,15800.0
2013-11-05 13:00:00,51.96,52.18,51.81,52.18,18200.0,51.96,52.18,51.81,52.18,18200.0
2013-11-05 13:30:00,52.25,52.32,52.0,52.11,19300.0,52.25,52.32,52.0,52.11,19300.0
2013-11-05 14:00:00,52.06,52.26,52.04,52.23,37500.0,52.06,52.26,52.04,52.23,37500.0
2013-11-05 14:30:00,52.23,52.9,52.23,52.85,99300.0,52.23,52.9,52.23,52.85,99300.0
2013-11-05 15:00:00,52.86,53.05,52.26,52.49,92800.0,52.86,53.05,52.26,52.49,92800.0
2013-11-05 15:30:00,52.54,52.63,52.48,52.5,131500.0,52.54,52.63,52.48,52.5,131500.0
2013-11-06 09:30:00,52.95,53.59,52.55,53.35,165400.0,52.95,53.59,52.55,53.35,165400.0
2013-11-06 10:00:00,53.35,53.65,52.7,52.79,86100.0,53.35,53.65,52.7,52.79,86100.0
2013-11-06 10:30:00,52.79,52.79,52.1,52.26,80500.0,52.79,52.79,52.1,52.26,80500.0
2013-11-06 11:00:00,52.18,52.56,52.0,52.53,113000.0,52.18,52.56,52.0,52.53,113000.0
2013-11-06 11:30:00,52.52,52.65,52.22,52.35,16200.0,52.52,52.65,52.22,52.35,16200.0
2013-11-06 12:00:00,52.31,52.64,52.22,52.64,50500.0,52.31,52.64,52.22,52.64,50500.0
2013-11-06 12:30:00,52.63,52.79,52.53,52.61,13500.0,52.63,52.79,52.53,52.61,13500.0
2013-11-06 13:00:00,52.57,52.62,52.17,52.27,14900.0,52.57,52.62,52.17,52.27,14900.0
2013-11-06 13:30:00,52.28,52.45,52.28,52.37,14600.0,52.28,52.45,52.28,52.37,14600.0
2013-11-06 14:00:00,52.4,52.59,52.36,52.52,54700.0,52.4,52.59,52.36,52.52,54700.0
2013-11-06 14:30:00,52.55,52.6,52.16,52.26,25600.0,52.55,52.6,52.16,52.26,25600.0
2013-11-06 15:00:00,52.21,52.34,52.07,52.29,31900.0,52.21,52.34,52.07,52.29,31900.0
2013-11-06 15:30:00,52.29,52.41,52.09,52.27,87000.0,52.29,52.41,52.09,52.27,87000.0
2013-11-07 09:30:00,52.39,52.73,52.13,52.23,47100.0,52.39,52.73,52.13,52.23,47100.0
2013-11-07 10:00:00,52.22,52.37,51.17,51.19,91300.0,52.22,52.37,51.17,51.19,91300.0
2013-11-07 10:30:00,51.25,51.63,50.63,51.53,107400.0,51.25,51.63,50.63,51.53,107400.0
2013-11-07 11:00:00,51.52,51.53,50.91,50.98,17500.0,51.52,51.53,50.91,50.98,17500.0
2013-11-07 11:30:00,51.03,51.68,50.95,51.55,100300.0,51.03,51.68,50.95,51.55,100300.0
2013-11-07 12:00:00,51.62,51.94,51.54,51.69,31100.0,51.62,51.94,51.54,51.69,31100.0
2013-11-07 12:30:00,51.7,51.98,51.64,51.97,22600.0,51.7,51.98,51.64,51.97,22600.0
2013-11-07 13:00:00,51.96,51.99,51.35,51.35,26200.0,51.96,51.99,51.35,51.35,26200.0
2013-11-07 13:30:00,51.35,51.56,51.23,51.43,13200.0,51.35,51.56,51.23,51.43,13200.0
2013-11-07 14:00:00,51.45,51.47,51.22,51.38,21800.0,51.45,51.47,51.22,51.38,21800.0
2013-11-07 14:30:00,51.38,51.4,51.15,51.35,32200.0,51.38,51.4,51.15,51.35,32200.0
2013-11-07 15:00:00,51.33,51.44,50.49,50.49,67200.0,51.33,51.44,50.49,50.49,67200.0
2013-11-07 15:30:00,50.53,50.53,50.0,50.01,145700.0,50.53,50.53,50.0,50.01,145700.0
2013-11-08 09:30:00,50.23,51.23,50.23,50.64,46600.0,50.23,51.23,50.23,50.64,46600.0
2013-11-08 10:00:00,50.55,51.37,50.54,51.13,23100.0,50.55,51.37,50.54,51.13,23100.0
2013-11-08 10:30:00,51.15,51.16,50.7,50.98,44800.0,51.15,51.16,50.7,50.98,44800.0
2013-11-08 11:00:00,50.99,51.0,50.66,50.87,26700.0,50.99,51.0,50.66,50.87,26700.0
2013-11-08 11:30:00,50.91,50.91,50.69,50.83,17100.0,50.91,50.91,50.69,50.83,17100.0
2013-11-08 12:00:00,50.78,50.91,50.55,50.55,76400.0,50.78,50.91,50.55,50.55,76400.0
2013-11-08 12:30:00,50.61,50.78,50.47,50.76,15300.0,50.61,50.78,50.47,50.76,15300.0
2013-11-08 13:00:00,50.73,51.16,50.65,51.08,29800.0,50.73,51.16,50.65,51.08,29800.0
2013-11-08 13:30:00,51.16,51.41,51.06,51.19,59000.0,51.16,51.41,51.06,51.19,59000.0
2013-11-08 14:00:00,51.23,51.3,51.14,51.29,9700.0,51.23,51.3,51.14,51.29,9700.0
2013-11-08 14:30:00,51.29,51.3,51.05,51.15,16100.0,51.29,51.3,51.05,51.15,16100.0
2013-11-08 15:00:00,51.11,51.2,51.0,51.0,13000.0,51.11,51.2,51.0,51.0,13000.0
2013-11-08 15:30:00,51.02,51.07,50.63,50.85,120200.0,51.02,51.07,50.63,50.85,120200.0
2013-11-11 09:30:00,50.86,51.38,50.36,51.31,12500.0,50.86,51.38,50.36,51.31,12500.0
2013-11-11 10:00:00,51.36,51.87,51.28,51.67,60200.0,51.36,51.87,51.28,51.67,60200.0
2013-11-11 10:30:00,51.65,51.82,51.45,51.82,22300.0,51.65,51.82,51.45,51.82,22300.0
2013-11-11 11:00:00,51.82,51.82,51.43,51.43,16600.0,51.82,51.82,51.43,51.43,16600.0
2013-11-11 11:30:00,51.43,51.48,51.33,51.41,4900.0,51.43,51.48,51.33,51.41,4900.0
2013-11-11 12:00:00,51.41,51.48,51.34,51.42,3100.0,51.41,51.48,51.34,51.42,3100.0
2013-11-11 12:30:00,51.39,51.48,51.32,51.43,12200.0,51.39,51.48,51.32,51.43,12200.0
2013-11-11 13:00:00,51.37,51.55,51.37,51.54,17200.0,51.37,51.55,51.37,51.54,17200.0
2013-11-11 13:30:00,51.52,51.66,51.52,51.61,4100.0,51.52,51.66,51.52,51.61,4100.0
2013-11-11 14:00:00,51.58,51.65,51.55,51.6,24700.0,51.58,51.65,51.55,51.6,24700.0
2013-11-11 14:30:00,51.59,51.9,51.57,51.9,7100.0,51.59,51.9,51.57,51.9,7100.0
2013-11-11 15:00:00,51.87,51.9,51.7,51.83,7200.0,51.87,51.9,51.7,51.83,7200.0
2013-11-11 15:30:00,51.78,52.12,51.73,51.97,40000.0,51.78,52.12,51.73,51.97,40000.0
2013-11-12 09:30:00,51.97,52.05,51.54,51.98,22800.0,51.97,52.05,51.54,51.98,22800.0
2013-11-12 10:00:00,52.06,52.15,51.75,52.09,34200.0,52.06,52.15,51.75,52.09,34200.0
2013-11-12 10:30:00,52.09,52.28,52.06,52.1,42100.0,52.09,52.28,52.06,52.1,42100.0
2013-11-12 11:00:00,52.1,52.1,51.72,51.86,53400.0,52.1,52.1,51.72,51.86,53400.0
2013-11-12 11:30:00,51.87,51.92,51.5,51.51,10700.0,51.87,51.92,51.5,51.51,10700.0
2013-11-12 12:00:00,51.53,51.64,51.32,51.39,34800.0,51.53,51.64,51.32,51.39,34800.0
2013-11-12 12:30:00,51.35,51.43,51.2,51.39,7900.0,51.35,51.43,51.2,51.39,7900.0
2013-11-12 13:00:00,51.35,51.63,51.22,51.63,30200.0,51.35,51.63,51.22,51.63,30200.0
2013-11-12 13:30:00,51.59,51.7,51.5,51.7,14000.0,51.59,51.7,51.5,51.7,14000.0
2013-11-12 14:00:00,51.74,51.85,51.68,51.75,6200.0,51.74,51.85,51.68,51.75,6200.0
2013-11-12 14:30:00,51.66,51.92,51.6,51.89,18200.0,51.66,51.92,51.6,51.89,18200.0
2013-11-12 15:00:00,51.9,52.02,51.78,51.92,48200.0,51.9,52.02,51.78,51.92,48200.0
2013-11-12 15:30:00,51.88,51.99,51.66,51.89,56200.0,51.88,51.99,51.66,51.89,56200.0
2013-11-13 09:30:00,51.49,52.44,51.25,52.23,20700.0,51.49,52.44,51.25,52.23,20700.0
2013-11-13 10:00:00,52.33,52.82,52.15,52.81,51500.0,52.33,52.82,52.15,52.81,51500.0
2013-11-13 10:30:00,52.82,52.85,52.49,52.85,27100.0,52.82,52.85,52.49,52.85,27100.0
2013-11-13 11:00:00,52.85,52.89,52.12,52.29,60700.0,52.85,52.89,52.12,52.29,60700.0
2013-11-13 11:30:00,52.29,52.38,52.01,52.06,19600.0,52.29,52.38,52.01,52.06,19600.0
2013-11-13 12:00:00,52.09,52.36,51.91,52.21,9400.0,52.09,52.36,51.91,52.21,9400.0
2013-11-13 12:30:00,52.14,52.44,51.99,52.27,47400.0,52.14,52.44,51.99,52.27,47400.0
2013-11-13 13:00:00,52.28,52.39,51.97,52.09,47700.0,52.28,52.39,51.97,52.09,47700.0
2013-11-13 13:30:00,52.09,52.27,52.0,52.2,48100.0,52.09,52.27,52.0,52.2,48100.0
2013-11-13 14:00:00,52.27,52.32,51.73,51.97,31300.0,52.27,52.32,51.73,51.97,31300.0
2013-11-13 14:30:00,52.01,52.13,51.87,51.95,11400.0,52.01,52.13,51.87,51.95,11400.0
2013-11-13 15:00:00,51.88,51.93,51.73,51.87,36700.0,51.88,51.93,51.73,51.87,36700.0
2013-11-13 15:30:00,51.83,52.16,51.83,52.05,62700.0,51.83,52.16,51.83,52.05,62700.0
2013-11-14 09:30:00,52.06,52.38,51.55,51.97,23100.0,52.06,52.38,51.55,51.97,23100.0
2013-11-14 10:00:00,51.93,52.47,51.63,52.39,101100.0,51.93,52.47,51.63,52.39,101100.0
2013-11-14 10:30:00,52.44,52.85,52.29,52.67,127600.0,52.44,52.85,52.29,52.67,127600.0
2013-11-14 11:00:00,52.76,53.26,52.72,53.16,31900.0,52.76,53.26,52.72,53.16,31900.0
2013-11-14 11:30:00,53.16,53.17,52.91,52.97,17600.0,53.16,53.17,52.91,52.97,17600.0
2013-11-14 12:00:00,52.99,53.05,52.75,52.93,66600.0,52.99,53.05,52.75,52.93,66600.0
2013-11-14 12:30:00,52.98,52.99,52.56,52.68,51400.0,52.98,52.99,52.56,52.68,51400.0
2013-11-14 13:00:00,52.64,53.09,52.64,53.04,42800.0,52.64,53.09,52.64,53.04,42800.0
2013-11-14 13:30:00,53.05,53.72,53.04,53.59,47600.0,53.05,53.72,53.04,53.59,47600.0
2013-11-14 14:00:00,53.6,53.67,53.37,53.6,16600.0,53.6,53.67,53.37,53.6,16600.0
2013-11-14 14:30:00,53.6,53.6,53.1,53.14,18200.0,53.6,53.6,53.1,53.14,18200.0
2013-11-14 15:00:00,53.12,53.37,53.05,53.32,17000.0,53.12,53.37,53.05,53.32,17000.0
2013-11-14 15:30:00,53.36,53.58,53.33,53.44,42700.0,53.36,53.58,53.33,53.44,42700.0
2013-11-15 09:30:00,53.66,53.77,52.8,53.2,26300.0,53.66,53.77,52.8,53.2,26300.0
2013-11-15 10:00:00,53.14,53.14,52.5,52.54,61000.0,53.14,53.14,52.5,52.54,61000.0
2013-11-15 10:30:00,52.56,53.29,52.44,53.19,58900.0,52.56,53.29,52.44,53.19,58900.0
2013-11-15 11:00:00,53.18,53.22,52.9,52.9,18300.0,53.18,53.22,52.9,52.9,18300.0
2013-11-15 11:30:00,52.9,53.22,52.8,53.01,55100.0,52.9,53.22,52.8,53.01,55100.0
2013-11-15 12:00:00,53.0,53.36,52.98,53.25,30700.0,53.0,53.36,52.98,53.25,30700.0
2013-11-15 12:30:00,53.29,53.73,53.29,53.41,98900.0,53.29,53.73,53.29,53.41,98900.0
2013-11-15 13:00:00,53.43,54.17,53.38,54.17,117500.0,53.43,54.17,53.38,54.17,117500.0
2013-11-15 13:30:00,54.14,54.75,54.04,54.61,175800.0,54.14,54.75,54.04,54.61,175800.0
2013-11-15 14:00:00,54.69,54.77,54.5,54.55,47900.0,54.69,54.77,54.5,54.55,47900.0
2013-11-15 14:30:00,54.51,54.55,54.26,54.33,70000.0,54.51,54.55,54.26,54.33,70000.0
2013-11-15 15:00:00,54.3,54.5,54.19,54.33,48100.0,54.3,54.5,54.19,54.33,48100.0
2013-11-15 15:30:00,54.33,54.53,54.27,54.33,111000.0,54.33,54.53,54.27,54.33,111000.0
2013-11-18 09:30:00,54.87,55.28,54.33,54.69,81500.0,54.87,55.28,54.33,54.69,81500.0
2013-11-18 10:00:00,54.69,54.76,54.01,54.11,160500.0,54.69,54.76,54.01,54.11,160500.0
2013-11-18 10:30:00,54.15,54.25,53.9,54.0,22000.0,54.15,54.25,53.9,54.0,22000.0
2013-11-18 11:00:00,54.08,54.19,53.86,53.95,22300.0,54.08,54.19,53.86,53.95,22300.0
2013-11-18 11:30:00,53.94,53.99,53.85,53.94,18700.0,53.94,53.99,53.85,53.94,18700.0
2013-11-18 12:00:00,53.91,53.94,53.5,53.5,18800.0,53.91,53.94,53.5,53.5,18800.0
2013-11-18 12:30:00,53.5,53.56,53.08,53.26,44700.0,53.5,53.56,53.08,53.26,44700.0
2013-11-18 13:00:00,53.24,53.42,52.98,53.26,30300.0,53.24,53.42,52.98,53.26,30300.0
2013-11-18 13:30:00,53.23,53.36,53.0,53.04,20000.0,53.23,53.36,53.0,53.04,20000.0
2013-11-18 14:00:00,53.06,53.35,53.0,53.35,21400.0,53.06,53.35,53.0,53.35,21400.0
2013-11-18 14:30:00,53.38,53.38,52.99,53.04,20700.0,53.38,53.38,52.99,53.04,20700.0
2013-11-18 15:00:00,53.01,53.01,52.01,52.13,90100.0,53.01,53.01,52.01,52.13,90100.0
2013-11-18 15:30:00,52.19,52.77,52.16,52.68,108700.0,52.19,52.77,52.16,52.68,108700.0
2013-11-19 09:30:00,52.79,53.22,52.22,53.18,62600.0,52.79,53.22,52.22,53.18,62600.0
2013-11-19 10:00:00,53.18,53.27,52.61,52.61,20500.0,53.18,53.27,52.61,52.61,20500.0
2013-11-19 10:30:00,52.59,52.74,52.38,52.6,39200.0,52.59,52.74,52.38,52.6,39200.0
2013-11-19 11:00:00,52.59,52.59,51.77,52.17,36300.0,52.59,52.59,51.77,52.17,36300.0
2013-11-19 11:30:00,52.23,52.36,51.91,52.14,43200.0,52.23,52.36,51.91,52.14,43200.0
2013-11-19 12:00:00,52.18,52.21,52.0,52.07,41100.0,52.18,52.21,52.0,52.07,41100.0
2013-11-19 12:30:00,52.15,52.22,52.01,52.02,17500.0,52.15,52.22,52.01,52.02,17500.0
2013-11-19 13:00:00,52.02,52.03,51.4,51.47,44800.0,52.02,52.03,51.4,51.47,44800.0
2013-11-19 13:30:00,51.5,51.61,51.26,51.4,34500.0,51.5,51.61,51.26,51.4,34500.0
2013-11-19 14:00:00,51.4,51.51,51.08,51.1,22800.0,51.4,51.51,51.08,51.1,22800.0
2013-11-19 14:30:00,51.14,51.73,51.14,51.26,29000.0,51.14,51.73,51.14,51.26,29000.0
2013-11-19 15:00:00,51.23,51.61,51.23,51.5,44300.0,51.23,51.61,51.23,51.5,44300.0
2013-11-19 15:30:00,51.5,51.5,51.21,51.34,78100.0,51.5,51.5,51.21,51.34,78100.0
2013-11-20 09:30:00,51.6,51.95,51.39,51.7,18700.0,51.6,51.95,51.39,51.7,18700.0
2013-11-20 10:00:00,51.65,52.38,51.56,52.16,65400.0,51.65,52.38,51.56,52.16,65400.0
2013-11-20 10:30:00,52.05,52.23,51.94,52.14,31000.0,52.05,52.23,51.94,52.14,31000.0
2013-11-20 11:00:00,52.13,52.41,52.07,52.34,20500.0,52.13,52.41,52.07,52.34,20500.0
2013-11-20 11:30:00,52.39,52.85,52.32,52.6,33500.0,52.39,52.85,52.32,52.6,33500.0
2013-11-20 12:00:00,52.59,52.8,52.46,52.68,110300.0,52.59,52.8,52.46,52.68,110300.0
2013-11-20 12:30:00,52.67,52.77,52.29,52.34,45400.0,52.67,52.77,52.29,52.34,45400.0
2013-11-20 13:00:00,52.4,52.57,52.35,52.38,13300.0,52.4,52.57,52.35,52.38,13300.0
2013-11-20 13:30:00,52.38,52.49,52.2,52.34,11100.0,52.38,52.49,52.2,52.34,11100.0
2013-11-20 14:00:00,52.26,52.41,51.83,52.21,35100.0,52.26,52.41,51.83,52.21,35100.0
2013-11-20 14:30:00,52.18,52.29,51.81,51.82,63100.0,52.18,52.29,51.81,51.82,63100.0
2013-11-20 15:00:00,51.88,51.95,51.47,51.89,32700.0,51.88,51.95,51.47,51.89,32700.0
2013-11-20 15:30:00,51.92,51.94,51.53,51.67,76900.0,51.92,51.94,51.53,51.67,76900.0
2013-11-21 09:30:00,51.66,52.76,51.59,52.15,43600.0,51.66,52.76,51.59,52.15,43600.0
2013-11-21 10:00:00,52.2,52.43,52.15,52.35,24200.0,52.2,52.43,52.15,52.35,24200.0
2013-11-21 10:30:00,52.34,52.6,52.13,52.13,40500.0,52.34,52.6,52.13,52.13,40500.0
2013-11-21 11:00:00,52.14,52.27,52.08,52.15,36400.0,52.14,52.27,52.08,52.15,36400.0
2013-11-21 11:30:00,52.2,52.48,51.88,52.4,26100.0,52.2,52.48,51.88,52.4,26100.0
2013-11-21 12:00:00,52.4,52.58,52.3,52.55,10400.0,52.4,52.58,52.3,52.55,10400.0
2013-11-21 12:30:00,52.55,52.84,52.47,52.5,12500.0,52.55,52.84,52.47,52.5,12500.0
2013-11-21 13:00:00,52.53,52.63,52.45,52.45,27100.0,52.53,52.63,52.45,52.45,27100.0
2013-11-21 13:30:00,52.45,52.87,52.44,52.74,22600.0,52.45,52.87,52.44,52.74,22600.0
2013-11-21 14:00:00,52.84,52.95,52.64,52.74,25400.0,52.84,52.95,52.64,52.74,25400.0
2013-11-21 14:30:00,52.7,52.71,52.35,52.38,43600.0,52.7,52.71,52.35,52.38,43600.0
2013-11-21 15:00:00,52.35,52.58,52.31,52.5,49500.0,52.35,52.58,52.31,52.5,49500.0
2013-11-21 15:30:00,52.5,52.54,52.37,52.5,46000.0,52.5,52.54,52.37,52.5,46000.0
2013-11-22 09:30:00,52.61,52.95,52.42,52.82,20400.0,52.61,52.95,52.42,52.82,20400.0
2013-11-22 10:00:00,52.82,52.9,52.5,52.81,50900.0,52.82,52.9,52.5,52.81,50900.0
2013-11-22 10:30:00,52.82,53.49,52.77,53.25,41100.0,52.82,53.49,52.77,53.25,41100.0
2013-11-22 11:00:00,53.21,53.38,52.83,52.84,14400.0,53.21,53.38,52.83,52.84,14400.0
2013-11-22 11:30:00,52.79,53.16,52.75,53.16,85100.0,52.79,53.16,52.75,53.16,85100.0
2013-11-22 12:00:00,53.09,53.37,53.05,53.26,63500.0,53.09,53.37,53.05,53.26,63500.0
2013-11-22 12:30:00,53.27,53.28,53.11,53.24,21000.0,53.27,53.28,53.11,53.24,21000.0
2013-11-22 13:00:00,53.3,53.3,53.09,53.09,30400.0,53.3,53.3,53.09,53.09,30400.0
2013-11-22 13:30:00,53.13,53.29,53.08,53.27,21700.0,53.13,53.29,53.08,53.27,21700.0
2013-11-22 14:00:00,53.24,53.4,53.01,53.04,34800.0,53.24,53.4,53.01,53.04,34800.0
2013-11-22 14:30:00,53.03,53.13,52.83,52.92,24200.0,53.03,53.13,52.83,52.92,24200.0
2013-11-22 15:00:00,52.97,53.1,52.63,52.63,84800.0,52.97,53.1,52.63,52.63,84800.0
2013-11-22 15:30:00,52.61,52.86,52.22,52.62,85800.0,52.61,52.86,52.22,52.62,85800.0
2013-11-25 09:30:00,52.43,53.32,52.43,53.12,38900.0,52.43,53.32,52.43,53.12,38900.0
2013-11-25 10:00:00,53.13,53.21,52.85,52.85,53700.0,53.13,53.21,52.85,52.85,53700.0
2013-11-25 10:30:00,52.85,53.1,52.78,53.05,41600.0,52.85,53.1,52.78,53.05,41600.0
2013-11-25 11:00:00,53.04,53.05,52.94,52.94,14500.0,53.04,53.05,52.94,52.94,14500.0
2013-11-25 11:30:00,52.93,52.95,52.79,52.83,6000.0,52.93,52.95,52.79,52.83,6000.0
2013-11-25 12:00:00,52.81,53.05,52.81,52.95,73800.0,52.81,53.05,52.81,52.95,73800.0
2013-11-25 12:30:00,52.95,53.28,52.86,53.28,47600.0,52.95,53.28,52.86,53.28,47600.0
2013-11-25 13:00:00,53.22,53.29,53.11,53.29,31700.0,53.22,53.29,53.11,53.29,31700.0
2013-11-25 13:30:00,53.3,53.48,53.27,53.46,50600.0,53.3,53.48,53.27,53.46,50600.0
2013-11-25 14:00:00,53.47,53.62,53.27,53.34,26300.0,53.47,53.62,53.27,53.34,26300.0
2013-11-25 14:30:00,53.32,53.5,53.21,53.48,59700.0,53.32,53.5,53.21,53.48,59700.0
2013-11-25 15:00:00,53.41,53.47,53.29,53.47,26700.0,53.41,53.47,53.29,53.47,26700.0
2013-11-25 15:30:00,53.41,53.62,53.35,53.62,65800.0,53.41,53.62,53.35,53.62,65800.0
2013-11-26 09:30:00,53.82,54.6,53.66,54.55,55400.0,53.82,54.6,53.66,54.55,55400.0
2013-11-26 10:00:00,54.47,54.69,54.19,54.19,60700.0,54.47,54.69,54.19,54.19,60700.0
2013-11-26 10:30:00,54.2,54.54,54.12,54.2,64900.0,54.2,54.54,54.12,54.2,64900.0
2013-11-26 11:00:00,54.21,54.42,54.02,54.26,66700.0,54.21,54.42,54.02,54.26,66700.0
2013-11-26 11:30:00,54.18,54.28,53.65,53.65,61500.0,54.18,54.28,53.65,53.65,61500.0
2013-11-26 12:00:00,53.65,53.99,53.46,53.94,44800.0,53.65,53.99,53.46,53.94,44800.0
2013-11-26 12:30:00,53.91,53.97,53.7,53.89,60700.0,53.91,53.97,53.7,53.89,60700.0
2013-11-26 13:00:00,53.9,54.06,53.7,53.82,63300.0,53.9,54.06,53.7,53.82,63300.0
2013-11-26 13:30:00,53.79,53.8,53.45,53.6,30000.0,53.79,53.8,53.45,53.6,30000.0
2013-11-26 14:00:00,53.61,53.76,53.6,53.7,29200.0,53.61,53.76,53.6,53.7,29200.0
2013-11-26 14:30:00,53.71,54.02,53.67,54.0,32000.0,53.71,54.02,53.67,54.0,32000.0
2013-11-26 15:00:00,54.01,54.02,53.63,53.66,26800.0,54.01,54.02,53.63,53.66,26800.0
2013-11-26 15:30:00,53.67,53.75,53.39,53.46,87500.0,53.67,53.75,53.39,53.46,87500.0
2013-11-27 09:30:00,53.48,53.96,53.48,53.8,55200.0,53.48,53.96,53.48,53.8,55200.0
2013-11-27 10:00:00,53.82,54.06,53.55,53.63,147100.0,53.82,54.06,53.55,53.63,147100.0
2013-11-27 10:30:00,53.61,53.62,53.04,53.05,23500.0,53.61,53.62,53.04,53.05,23500.0
2013-11-27 11:00:00,53.03,53.17,52.77,53.17,23100.0,53.03,53.17,52.77,53.17,23100.0
2013-11-27 11:30:00,53.16,53.36,53.1,53.14,11600.0,53.16,53.36,53.1,53.14,11600.0
2013-11-27 12:00:00,53.13,53.25,52.98,53.22,20700.0,53.13,53.25,52.98,53.22,20700.0
2013-11-27 12:30:00,53.17,53.42,53.1,53.31,25000.0,53.17,53.42,53.1,53.31,25000.0
2013-11-27 13:00:00,53.31,53.5,53.24,53.36,10500.0,53.31,53.5,53.24,53.36,10500.0
2013-11-27 13:30:00,53.37,53.53,53.26,53.53,37600.0,53.37,53.53,53.26,53.53,37600.0
2013-11-27 14:00:00,53.49,53.73,53.36,53.69,27700.0,53.49,53.73,53.36,53.69,27700.0
2013-11-27 14:30:00,53.68,53.79,53.63,53.7,37600.0,53.68,53.79,53.63,53.7,37600.0
2013-11-27 15:00:00,53.7,53.77,53.56,53.73,64300.0,53.7,53.77,53.56,53.73,64300.0
2013-11-27 15:30:00,53.75,53.78,53.53,53.58,49400.0,53.75,53.78,53.53,53.58,49400.0
2013-11-29 09:30:00,53.91,53.92,53.42,53.73,20700.0,53.91,53.92,53.42,53.73,20700.0
2013-11-29 10:00:00,53.81,53.95,53.71,53.82,23500.0,53.81,53.95,53.71,53.82,23500.0
2013-11-29 10:30:00,53.88,53.88,53.62,53.75,24500.0,53.88,53.88,53.62,53.75,24500.0
2013-11-29 11:00:00,53.77,53.77,53.51,53.57,40500.0,53.77,53.77,53.51,53.57,40500.0
2013-11-29 11:30:00,53.6,53.65,53.45,53.48,17200.0,53.6,53.65,53.45,53.48,17200.0
2013-11-29 12:00:00,53.6,53.64,53.45,53.53,40500.0,53.6,53.64,53.45,53.53,40500.0
2013-11-29 12:30:00,53.53,53.56,53.11,53.2,49700.0,53.53,53.56,53.11,53.2,49700.0
2013-12-02 09:30:00,53.35,53.58,53.19,53.27,59100.0,53.35,53.58,53.19,53.27,59100.0
2013-12-02 10:00:00,53.32,53.32,52.99,53.21,76200.0,53.32,53.32,52.99,53.21,76200.0
2013-12-02 10:30:00,53.2,53.32,52.98,53.0,47500.0,53.2,53.32,52.98,53.0,47500.0
2013-12-02 11:00:00,53.05,53.24,53.0,53.0,16800.0,53.05,53.24,53.0,53.0,16800.0
2013-12-02 11:30:00,53.0,53.14,52.92,53.1,14500.0,53.0,53.14,52.92,53.1,14500.0
2013-12-02 12:00:00,53.1,53.1,52.63,52.74,26700.0,53.1,53.1,52.63,52.74,26700.0
2013-12-02 12:30:00,52.74,52.98,52.51,52.75,18800.0,52.74,52.98,52.51,52.75,18800.0
2013-12-02 13:00:00,52.7,52.76,52.31,52.32,22200.0,52.7,52.76,52.31,52.32,22200.0
2013-12-02 13:30:00,52.3,52.36,52.04,52.26,40700.0,52.3,52.36,52.04,52.26,40700.0
2013-12-02 14:00:00,52.27,52.27,51.68,51.87,62600.0,52.27,52.27,51.68,51.87,62600.0
2013-12-02 14:30:00,51.85,52.27,51.72,52.27,110000.0,51.85,52.27,51.72,52.27,110000.0
2013-12-02 15:00:00,52.3,52.39,52.15,52.22,44200.0,52.3,52.39,52.15,52.22,44200.0
2013-12-02 15:30:00,52.23,52.31,52.09,52.28,125400.0,52.23,52.31,52.09,52.28,125400.0
2013-12-03 09:30:00,52.0,52.21,51.44,51.73,27100.0,52.0,52.21,51.44,51.73,27100.0
2013-12-03 10:00:00,51.77,52.03,51.65,51.83,36500.0,51.77,52.03,51.65,51.83,36500.0
2013-12-03 10:30:00,51.79,51.92,51.67,51.87,35100.0,51.79,51.92,51.67,51.87,35100.0
2013-12-03 11:00:00,51.86,51.86,51.59,51.62,27300.0,51.86,51.86,51.59,51.62,27300.0
2013-12-03 11:30:00,51.61,51.61,50.82,50.91,66800.0,51.61,51.61,50.82,50.91,66800.0
2013-12-03 12:00:00,50.94,50.98,50.36,50.44,181500.0,50.94,50.98,50.36,50.44,181500.0
2013-12-03 12:30:00,50.45,50.9,50.4,50.73,100000.0,50.45,50.9,50.4,50.73,100000.0
2013-12-03 13:00:00,50.73,50.81,50.41,50.69,44100.0,50.73,50.81,50.41,50.69,44100.0
2013-12-03 13:30:00,50.69,50.83,50.52,50.62,49600.0,50.69,50.83,50.52,50.62,49600.0
2013-12-03 14:00:00,50.63,50.8,50.53,50.55,31300.0,50.63,50.8,50.53,50.55,31300.0
2013-12-03 14:30:00,50.56,50.67,50.56,50.65,69400.0,50.56,50.67,50.56,50.65,69400.0
2013-12-03 15:00:00,50.65,50.67,50.42,50.56,43600.0,50.65,50.67,50.42,50.56,43600.0
2013-12-03 15:30:00,50.54,50.63,50.37,50.52,132600.0,50.54,50.63,50.37,50.52,132600.0
2013-12-04 09:30:00,50.0,51.19,50.0,50.5,68100.0,50.0,51.19,50.0,50.5,68100.0
2013-12-04 10:00:00,50.51,50.86,50.27,50.37,122100.0,50.51,50.86,50.27,50.37,122100.0
2013-12-04 10:30:00,50.4,50.47,50.13,50.18,190700.0,50.4,50.47,50.13,50.18,190700.0
2013-12-04 11:00:00,50.18,50.18,49.47,49.56,241000.0,50.18,50.18,49.47,49.56,241000.0
2013-12-04 11:30:00,49.52,49.78,49.44,49.78,147500.0,49.52,49.78,49.44,49.78,147500.0
2013-12-04 12:00:00,49.74,49.74,48.91,49.16,145000.0,49.74,49.74,48.91,49.16,145000.0
2013-12-04 12:30:00,49.13,49.71,49.13,49.52,49900.0,49.13,49.71,49.13,49.52,49900.0
2013-12-04 13:00:00,49.54,49.54,49.2,49.3,62900.0,49.54,49.54,49.2,49.3,62900.0
2013-12-04 13:30:00,49.34,49.36,49.01,49.16,57000.0,49.34,49.36,49.01,49.16,57000.0
2013-12-04 14:00:00,49.17,49.66,49.17,49.66,55500.0,49.17,49.66,49.17,49.66,55500.0
2013-12-04 14:30:00,49.64,49.99,49.5,49.6,75200.0,49.64,49.99,49.5,49.6,75200.0
2013-12-04 15:00:00,49.58,49.69,49.37,49.66,40000.0,49.58,49.69,49.37,49.66,40000.0
2013-12-04 15:30:00,49.68,49.76,49.55,49.7,88400.0,49.68,49.76,49.55,49.7,88400.0
2013-12-05 09:30:00,49.6,50.22,49.15,49.43,63600.0,49.6,50.22,49.15,49.43,63600.0
2013-12-05 10:00:00,49.46,50.12,49.39,50.0,209700.0,49.46,50.12,49.39,50.0,209700.0
2013-12-05 10:30:00,50.0,50.74,49.8,49.95,232700.0,50.0,50.74,49.8,49.95,232700.0
2013-12-05 11:00:00,50.01,50.91,49.8,50.82,228200.0,50.01,50.91,49.8,50.82,228200.0
2013-12-05 11:30:00,50.81,50.81,50.0,50.6,112000.0,50.81,50.81,50.0,50.6,112000.0
2013-12-05 12:00:00,50.54,50.88,50.5,50.63,44800.0,50.54,50.88,50.5,50.63,44800.0
2013-12-05 12:30:00,50.63,50.99,50.55,50.95,47600.0,50.63,50.99,50.55,50.95,47600.0
2013-12-05 13:00:00,50.95,51.0,50.51,50.62,40800.0,50.95,51.0,50.51,50.62,40800.0
2013-12-05 13:30:00,50.62,50.93,50.37,50.8,59800.0,50.62,50.93,50.37,50.8,59800.0
2013-12-05 14:00:00,50.79,50.94,50.63,50.89,71500.0,50.79,50.94,50.63,50.89,71500.0
2013-12-05 14:30:00,50.85,50.92,50.3,50.46,115800.0,50.85,50.92,50.3,50.46,115800.0
2013-12-05 15:00:00,50.44,50.78,50.22,50.67,98900.0,50.44,50.78,50.22,50.67,98900.0
2013-12-05 15:30:00,50.65,50.98,50.26,50.87,241700.0,50.65,50.98,50.26,50.87,241700.0
2013-12-06 09:30:00,45.4,46.55,45.25,46.39,1844600.0,45.4,46.55,45.25,46.39,1844600.0
2013-12-06 10:00:00,46.33,46.71,45.76,45.9,883200.0,46.33,46.71,45.76,45.9,883200.0
2013-12-06 10:30:00,45.9,46.19,45.5,46.19,326000.0,45.9,46.19,45.5,46.19,326000.0
2013-12-06 11:00:00,46.13,46.3,45.57,45.69,261300.0,46.13,46.3,45.57,45.69,261300.0
2013-12-06 11:30:00,45.69,46.01,45.61,45.88,127700.0,45.69,46.01,45.61,45.88,127700.0
2013-12-06 12:00:00,45.88,46.12,45.84,46.12,121400.0,45.88,46.12,45.84,46.12,121400.0
2013-12-06 12:30:00,46.12,46.75,46.09,46.54,233000.0,46.12,46.75,46.09,46.54,233000.0
2013-12-06 13:00:00,46.54,46.85,46.11,46.12,199000.0,46.54,46.85,46.11,46.12,199000.0
2013-12-06 13:30:00,46.18,46.4,45.3,45.46,219800.0,46.18,46.4,45.3,45.46,219800.0
2013-12-06 14:00:00,45.47,45.6,45.0,45.53,198500.0,45.47,45.6,45.0,45.53,198500.0
2013-12-06 14:30:00,45.5,45.65,45.28,45.4,107300.0,45.5,45.65,45.28,45.4,107300.0
2013-12-06 15:00:00,45.41,45.46,45.21,45.23,124200.0,45.41,45.46,45.21,45.23,124200.0
2013-12-06 15:30:00,45.23,45.64,45.0,45.3,418500.0,45.23,45.64,45.0,45.3,418500.0
2013-12-09 09:30:00,45.53,45.87,45.1,45.21,123800.0,45.53,45.87,45.1,45.21,123800.0
2013-12-09 10:00:00,45.25,45.25,44.83,45.0,176100.0,45.25,45.25,44.83,45.0,176100.0
2013-12-09 10:30:00,44.99,45.11,44.9,45.01,83500.0,44.99,45.11,44.9,45.01,83500.0
2013-12-09 11:00:00,45.0,45.08,44.91,45.0,79100.0,45.0,45.08,44.91,45.0,79100.0
2013-12-09 11:30:00,45.0,45.04,44.89,44.96,86000.0,45.0,45.04,44.89,44.96,86000.0
2013-12-09 12:00:00,44.96,44.97,44.93,44.93,33800.0,44.96,44.97,44.93,44.93,33800.0
2013-12-09 12:30:00,44.93,45.04,44.87,44.99,72800.0,44.93,45.04,44.87,44.99,72800.0
2013-12-09 13:00:00,44.99,44.99,44.9,44.94,65700.0,44.99,44.99,44.9,44.94,65700.0
2013-12-09 13:30:00,44.94,45.02,44.91,45.01,56400.0,44.94,45.02,44.91,45.01,56400.0
2013-12-09 14:00:00,45.02,45.14,44.99,45.13,76500.0,45.02,45.14,44.99,45.13,76500.0
2013-12-09 14:30:00,45.13,45.14,44.99,45.01,67000.0,45.13,45.14,44.99,45.01,67000.0
2013-12-09 15:00:00,45.0,45.08,44.96,45.01,58500.0,45.0,45.08,44.96,45.01,58500.0
2013-12-09 15:30:00,45.0,45.0,44.77,44.8,112600.0,45.0,45.0,44.77,44.8,112600.0
2013-12-10 09:30:00,44.75,44.83,44.42,44.53,109600.0,44.75,44.83,44.42,44.53,109600.0
2013-12-10 10:00:00,44.53,44.79,44.46,44.68,67500.0,44.53,44.79,44.46,44.68,67500.0
2013-12-10 10:30:00,44.63,44.94,44.62,44.67,58500.0,44.63,44.94,44.62,44.67,58500.0
2013-12-10 11:00:00,44.63,44.67,44.5,44.6,52200.0,44.63,44.67,44.5,44.6,52200.0
2013-12-10 11:30:00,44.63,44.65,44.33,44.36,77200.0,44.63,44.65,44.33,44.36,77200.0
2013-12-10 12:00:00,44.39,44.39,43.72,43.94,167500.0,44.39,44.39,43.72,43.94,167500.0
2013-12-10 12:30:00,43.92,44.04,43.77,43.93,51400.0,43.92,44.04,43.77,43.93,51400.0
2013-12-10 13:00:00,43.94,44.0,43.77,43.81,53500.0,43.94,44.0,43.77,43.81,53500.0
2013-12-10 13:30:00,43.81,43.87,43.53,43.64,63700.0,43.81,43.87,43.53,43.64,63700.0
2013-12-10 14:00:00,43.65,43.97,43.64,43.93,65000.0,43.65,43.97,43.64,43.93,65000.0
2013-12-10 14:30:00,43.92,44.0,43.42,43.5,177900.0,43.92,44.0,43.42,43.5,177900.0
2013-12-10 15:00:00,43.51,43.53,43.1,43.11,237300.0,43.51,43.53,43.1,43.11,237300.0
2013-12-10 15:30:00,43.11,43.21,42.89,42.89,371700.0,43.11,43.21,42.89,42.89,371700.0
2013-12-11 09:30:00,43.17,43.38,42.76,43.0,105500.0,43.17,43.38,42.76,43.0,105500.0
2013-12-11 10:00:00,43.02,43.18,42.82,43.06,98300.0,43.02,43.18,42.82,43.06,98300.0
2013-12-11 10:30:00,43.02,43.09,42.84,42.95,35700.0,43.02,43.09,42.84,42.95,35700.0
2013-12-11 11:00:00,42.96,42.96,42.7,42.8,77200.0,42.96,42.96,42.7,42.8,77200.0
2013-12-11 11:30:00,42.8,42.81,42.46,42.54,54900.0,42.8,42.81,42.46,42.54,54900.0
2013-12-11 12:00:00,42.57,42.67,42.48,42.51,77100.0,42.57,42.67,42.48,42.51,77100.0
2013-12-11 12:30:00,42.5,42.53,42.26,42.3,29200.0,42.5,42.53,42.26,42.3,29200.0
2013-12-11 13:00:00,42.3,42.59,42.28,42.49,33900.0,42.3,42.59,42.28,42.49,33900.0
2013-12-11 13:30:00,42.49,42.81,42.47,42.6,50600.0,42.49,42.81,42.47,42.6,50600.0
2013-12-11 14:00:00,42.6,42.61,42.27,42.38,38000.0,42.6,42.61,42.27,42.38,38000.0
2013-12-11 14:30:00,42.36,42.5,42.26,42.39,65400.0,42.36,42.5,42.26,42.39,65400.0
2013-12-11 15:00:00,42.4,42.49,42.2,42.26,69700.0,42.4,42.49,42.2,42.26,69700.0
2013-12-11 15:30:00,42.26,42.4,42.18,42.33,179300.0,42.26,42.4,42.18,42.33,179300.0
2013-12-12 09:30:00,42.29,42.34,41.65,42.18,170500.0,42.29,42.34,41.65,42.18,170500.0
2013-12-12 10:00:00,42.25,42.9,42.2,42.75,247200.0,42.25,42.9,42.2,42.75,247200.0
2013-12-12 10:30:00,42.75,43.15,42.68,42.94,87200.0,42.75,43.15,42.68,42.94,87200.0
2013-12-12 11:00:00,42.9,43.45,42.9,43.3,123000.0,42.9,43.45,42.9,43.3,123000.0
2013-12-12 11:30:00,43.34,44.0,43.21,43.74,283300.0,43.34,44.0,43.21,43.74,283300.0
2013-12-12 12:00:00,43.73,43.94,43.47,43.5,220700.0,43.73,43.94,43.47,43.5,220700.0
2013-12-12 12:30:00,43.47,43.65,43.38,43.59,62700.0,43.47,43.65,43.38,43.59,62700.0
2013-12-12 13:00:00,43.6,43.76,43.5,43.72,89800.0,43.6,43.76,43.5,43.72,89800.0
2013-12-12 13:30:00,43.71,43.75,43.59,43.68,74400.0,43.71,43.75,43.59,43.68,74400.0
2013-12-12 14:00:00,43.71,43.82,43.54,43.65,81600.0,43.71,43.82,43.54,43.65,81600.0
2013-12-12 14:30:00,43.65,43.75,43.62,43.63,98600.0,43.65,43.75,43.62,43.63,98600.0
2013-12-12 15:00:00,43.64,43.76,43.63,43.75,135900.0,43.64,43.76,43.63,43.75,135900.0
2013-12-12 15:30:00,43.75,43.79,43.64,43.75,208300.0,43.75,43.79,43.64,43.75,208300.0
2013-12-13 09:30:00,43.92,44.24,43.51,43.69,201900.0,43.92,44.24,43.51,43.69,201900.0
2013-12-13 10:00:00,43.63,43.77,43.31,43.48,109600.0,43.63,43.77,43.31,43.48,109600.0
2013-12-13 10:30:00,43.48,43.63,43.38,43.38,68200.0,43.48,43.63,43.38,43.38,68200.0
2013-12-13 11:00:00,43.4,43.5,43.0,43.07,111000.0,43.4,43.5,43.0,43.07,111000.0
2013-12-13 11:30:00,43.02,43.47,42.95,43.47,56800.0,43.02,43.47,42.95,43.47,56800.0
2013-12-13 12:00:00,43.46,43.54,43.32,43.53,73500.0,43.46,43.54,43.32,43.53,73500.0
2013-12-13 12:30:00,43.51,43.67,43.42,43.67,33900.0,43.51,43.67,43.42,43.67,33900.0
2013-12-13 13:00:00,43.63,43.77,43.51,43.67,34500.0,43.63,43.77,43.51,43.67,34500.0
2013-12-13 13:30:00,43.68,43.77,43.33,43.37,34800.0,43.68,43.77,43.33,43.37,34800.0
2013-12-13 14:00:00,43.34,43.37,43.05,43.06,80800.0,43.34,43.37,43.05,43.06,80800.0
2013-12-13 14:30:00,43.08,43.48,43.08,43.45,83500.0,43.08,43.48,43.08,43.45,83500.0
2013-12-13 15:00:00,43.45,43.51,43.33,43.45,133700.0,43.45,43.51,43.33,43.45,133700.0
2013-12-13 15:30:00,43.45,43.49,43.18,43.46,161600.0,43.45,43.49,43.18,43.46,161600.0
2013-12-16 09:30:00,43.42,44.0,43.34,43.59,132300.0,43.42,44.0,43.34,43.59,132300.0
2013-12-16 10:00:00,43.51,43.8,43.24,43.8,134100.0,43.51,43.8,43.24,43.8,134100.0
2013-12-16 10:30:00,43.77,43.77,43.15,43.33,28400.0,43.77,43.77,43.15,43.33,28400.0
2013-12-16 11:00:00,43.32,43.46,43.2,43.37,36100.0,43.32,43.46,43.2,43.37,36100.0
2013-12-16 11:30:00,43.38,43.53,43.32,43.47,29200.0,43.38,43.53,43.32,43.47,29200.0
2013-12-16 12:00:00,43.47,43.71,43.43,43.64,48100.0,43.47,43.71,43.43,43.64,48100.0
2013-12-16 12:30:00,43.64,43.69,43.45,43.67,51500.0,43.64,43.69,43.45,43.67,51500.0
2013-12-16 13:00:00,43.67,43.69,43.44,43.52,55800.0,43.67,43.69,43.44,43.52,55800.0
2013-12-16 13:30:00,43.52,43.54,43.31,43.43,52100.0,43.52,43.54,43.31,43.43,52100.0
2013-12-16 14:00:00,43.45,43.62,43.4,43.55,52300.0,43.45,43.62,43.4,43.55,52300.0
2013-12-16 14:30:00,43.54,43.6,43.44,43.57,86500.0,43.54,43.6,43.44,43.57,86500.0
2013-12-16 15:00:00,43.56,43.6,43.41,43.44,102000.0,43.56,43.6,43.41,43.44,102000.0
2013-12-16 15:30:00,43.44,43.61,43.4,43.52,146100.0,43.44,43.61,43.4,43.52,146100.0
2013-12-17 09:30:00,43.37,43.4,43.05,43.27,58500.0,43.37,43.4,43.05,43.27,58500.0
2013-12-17 10:00:00,43.31,43.43,43.23,43.31,25200.0,43.31,43.43,43.23,43.31,25200.0
2013-12-17 10:30:00,43.28,43.28,42.96,43.06,38100.0,43.28,43.28,42.96,43.06,38100.0
2013-12-17 11:00:00,43.05,43.16,42.98,43.04,43000.0,43.05,43.16,42.98,43.04,43000.0
2013-12-17 11:30:00,43.03,43.17,42.98,43.14,42100.0,43.03,43.17,42.98,43.14,42100.0
2013-12-17 12:00:00,43.11,43.29,43.04,43.22,28400.0,43.11,43.29,43.04,43.22,28400.0
2013-12-17 12:30:00,43.2,43.33,43.1,43.3,34400.0,43.2,43.33,43.1,43.3,34400.0
2013-12-17 13:00:00,43.29,43.64,43.29,43.57,65300.0,43.29,43.64,43.29,43.57,65300.0
2013-12-17 13:30:00,43.52,43.59,43.29,43.34,17300.0,43.52,43.59,43.29,43.34,17300.0
2013-12-17 14:00:00,43.35,43.58,43.32,43.5,25000.0,43.35,43.58,43.32,43.5,25000.0
2013-12-17 14:30:00,43.53,43.53,43.3,43.38,49300.0,43.53,43.53,43.3,43.38,49300.0
2013-12-17 15:00:00,43.38,43.62,43.31,43.56,81100.0,43.38,43.62,43.31,43.56,81100.0
2013-12-17 15:30:00,43.59,43.7,43.47,43.67,108700.0,43.59,43.7,43.47,43.67,108700.0
2013-12-18 09:30:00,43.65,43.92,43.11,43.16,49100.0,43.65,43.92,43.11,43.16,49100.0
2013-12-18 10:00:00,43.12,43.5,43.07,43.32,66800.0,43.12,43.5,43.07,43.32,66800.0
2013-12-18 10:30:00,43.31,43.55,43.13,43.41,71000.0,43.31,43.55,43.13,43.41,71000.0
2013-12-18 11:00:00,43.35,43.45,43.22,43.41,46100.0,43.35,43.45,43.22,43.41,46100.0
2013-12-18 11:30:00,43.43,43.52,43.12,43.23,25200.0,43.43,43.52,43.12,43.23,25200.0
2013-12-18 12:00:00,43.2,43.2,43.05,43.11,18800.0,43.2,43.2,43.05,43.11,18800.0
2013-12-18 12:30:00,43.15,43.15,42.92,42.99,51100.0,43.15,43.15,42.92,42.99,51100.0
2013-12-18 13:00:00,42.99,43.14,42.97,43.08,52600.0,42.99,43.14,42.97,43.08,52600.0
2013-12-18 13:30:00,43.09,43.12,42.97,43.0,27000.0,43.09,43.12,42.97,43.0,27000.0
2013-12-18 14:00:00,42.98,43.45,42.62,43.28,79900.0,42.98,43.45,42.62,43.28,79900.0
2013-12-18 14:30:00,43.28,43.72,43.2,43.43,54300.0,43.28,43.72,43.2,43.43,54300.0
2013-12-18 15:00:00,43.47,43.59,43.32,43.49,90300.0,43.47,43.59,43.32,43.49,90300.0
2013-12-18 15:30:00,43.48,43.62,43.34,43.45,205700.0,43.48,43.62,43.34,43.45,205700.0
2013-12-19 09:30:00,43.0,43.18,42.86,43.06,31700.0,43.0,43.18,42.86,43.06,31700.0
2013-12-19 10:00:00,43.02,43.05,42.75,43.05,40200.0,43.02,43.05,42.75,43.05,40200.0
2013-12-19 10:30:00,43.05,43.05,42.76,42.78,36800.0,43.05,43.05,42.76,42.78,36800.0
2013-12-19 11:00:00,42.82,42.89,42.76,42.8,25000.0,42.82,42.89,42.76,42.8,25000.0
2013-12-19 11:30:00,42.84,42.98,42.65,42.65,27200.0,42.84,42.98,42.65,42.65,27200.0
2013-12-19 12:00:00,42.69,42.7,42.48,42.52,56500.0,42.69,42.7,42.48,42.52,56500.0
2013-12-19 12:30:00,42.5,42.57,42.27,42.57,29800.0,42.5,42.57,42.27,42.57,29800.0
2013-12-19 13:00:00,42.57,42.61,42.49,42.52,16900.0,42.57,42.61,42.49,42.52,16900.0
2013-12-19 13:30:00,42.52,42.56,42.42,42.43,33300.0,42.52,42.56,42.42,42.43,33300.0
2013-12-19 14:00:00,42.44,42.46,42.23,42.28,78000.0,42.44,42.46,42.23,42.28,78000.0
2013-12-19 14:30:00,42.26,42.26,42.14,42.22,84000.0,42.26,42.26,42.14,42.22,84000.0
2013-12-19 15:00:00,42.23,42.25,42.02,42.05,116700.0,42.23,42.25,42.02,42.05,116700.0
2013-12-19 15:30:00,42.06,42.26,41.92,42.26,215900.0,42.06,42.26,41.92,42.26,215900.0
2013-12-20 09:30:00,42.23,42.76,42.0,42.67,121600.0,42.23,42.76,42.0,42.67,121600.0
2013-12-20 10:00:00,42.65,42.92,42.55,42.61,40600.0,42.65,42.92,42.55,42.61,40600.0
2013-12-20 10:30:00,42.61,42.82,42.52,42.53,71500.0,42.61,42.82,42.52,42.53,71500.0
2013-12-20 11:00:00,42.55,42.8,42.49,42.49,48800.0,42.55,42.8,42.49,42.49,48800.0
2013-12-20 11:30:00,42.49,42.8,42.47,42.52,20400.0,42.49,42.8,42.47,42.52,20400.0
2013-12-20 12:00:00,42.53,42.6,42.48,42.56,67100.0,42.53,42.6,42.48,42.56,67100.0
2013-12-20 12:30:00,42.59,42.59,42.48,42.49,15000.0,42.59,42.59,42.48,42.49,15000.0
2013-12-20 13:00:00,42.49,42.59,42.49,42.55,13700.0,42.49,42.59,42.49,42.55,13700.0
2013-12-20 13:30:00,42.55,42.79,42.55,42.79,90300.0,42.55,42.79,42.55,42.79,90300.0
2013-12-20 14:00:00,42.8,42.89,42.71,42.71,40700.0,42.8,42.89,42.71,42.71,40700.0
2013-12-20 14:30:00,42.71,42.73,42.53,42.64,61200.0,42.71,42.73,42.53,42.64,61200.0
2013-12-20 15:00:00,42.65,42.95,42.59,42.79,76700.0,42.65,42.95,42.59,42.79,76700.0
2013-12-20 15:30:00,42.77,42.86,42.7,42.76,98000.0,42.77,42.86,42.7,42.76,98000.0
2013-12-23 09:30:00,44.14,44.82,43.87,44.68,203100.0,44.14,44.82,43.87,44.68,203100.0
2013-12-23 10:00:00,44.66,44.78,44.24,44.56,95200.0,44.66,44.78,44.24,44.56,95200.0
2013-12-23 10:30:00,44.56,44.74,44.26,44.41,86700.0,44.56,44.74,44.26,44.41,86700.0
2013-12-23 11:00:00,44.42,44.56,44.16,44.17,80100.0,44.42,44.56,44.16,44.17,80100.0
2013-12-23 11:30:00,44.15,44.41,44.1,44.35,79900.0,44.15,44.41,44.1,44.35,79900.0
2013-12-23 12:00:00,44.34,44.46,44.25,44.26,51200.0,44.34,44.46,44.25,44.26,51200.0
2013-12-23 12:30:00,44.24,44.4,44.24,44.33,52600.0,44.24,44.4,44.24,44.33,52600.0
2013-12-23 13:00:00,44.33,44.37,44.2,44.28,63500.0,44.33,44.37,44.2,44.28,63500.0
2013-12-23 13:30:00,44.29,44.29,43.82,43.99,67200.0,44.29,44.29,43.82,43.99,67200.0
2013-12-23 14:00:00,43.96,43.98,43.62,43.62,123200.0,43.96,43.98,43.62,43.62,123200.0
2013-12-23 14:30:00,43.66,43.73,43.59,43.66,80000.0,43.66,43.73,43.59,43.66,80000.0
2013-12-23 15:00:00,43.69,43.9,43.66,43.88,72900.0,43.69,43.9,43.66,43.88,72900.0
2013-12-23 15:30:00,43.89,44.07,43.87,43.98,137100.0,43.89,44.07,43.87,43.98,137100.0
2013-12-24 09:30:00,44.1,44.4,43.67,43.73,94600.0,44.1,44.4,43.67,43.73,94600.0
2013-12-24 10:00:00,43.69,43.85,43.6,43.68,54400.0,43.69,43.85,43.6,43.68,54400.0
2013-12-24 10:30:00,43.62,43.65,43.0,43.53,48700.0,43.62,43.65,43.0,43.53,48700.0
2013-12-24 11:00:00,43.53,43.71,43.37,43.47,39500.0,43.53,43.71,43.37,43.47,39500.0
2013-12-24 11:30:00,43.45,43.72,43.43,43.67,15600.0,43.45,43.72,43.43,43.67,15600.0
2013-12-24 12:00:00,43.72,43.81,43.5,43.77,47600.0,43.72,43.81,43.5,43.77,47600.0
2013-12-24 12:30:00,43.73,43.87,43.68,43.81,95600.0,43.73,43.87,43.68,43.81,95600.0
2013-12-26 09:30:00,43.77,44.11,43.13,43.24,76500.0,43.77,44.11,43.13,43.24,76500.0
2013-12-26 10:00:00,43.24,43.38,43.15,43.2,45000.0,43.24,43.38,43.15,43.2,45000.0
2013-12-26 10:30:00,43.23,43.29,43.17,43.24,55400.0,43.23,43.29,43.17,43.24,55400.0
2013-12-26 11:00:00,43.25,43.56,43.2,43.54,37300.0,43.25,43.56,43.2,43.54,37300.0
2013-12-26 11:30:00,43.49,43.5,43.3,43.3,20000.0,43.49,43.5,43.3,43.3,20000.0
2013-12-26 12:00:00,43.32,43.38,43.26,43.33,20700.0,43.32,43.38,43.26,43.33,20700.0
2013-12-26 12:30:00,43.38,43.42,43.26,43.27,39700.0,43.38,43.42,43.26,43.27,39700.0
2013-12-26 13:00:00,43.32,43.42,43.29,43.41,15200.0,43.32,43.42,43.29,43.41,15200.0
2013-12-26 13:30:00,43.41,43.5,43.34,43.42,27700.0,43.41,43.5,43.34,43.42,27700.0
2013-12-26 14:00:00,43.43,43.52,43.43,43.51,27400.0,43.43,43.52,43.43,43.51,27400.0
2013-12-26 14:30:00,43.52,43.61,43.51,43.59,24800.0,43.52,43.61,43.51,43.59,24800.0
2013-12-26 15:00:00,43.62,43.67,43.56,43.61,22100.0,43.62,43.67,43.56,43.61,22100.0
2013-12-26 15:30:00,43.61,43.7,43.55,43.64,58400.0,43.61,43.7,43.55,43.64,58400.0
2013-12-27 09:30:00,43.7,43.7,43.2,43.23,58000.0,43.7,43.7,43.2,43.23,58000.0
2013-12-27 10:00:00,43.23,43.4,43.11,43.15,118200.0,43.23,43.4,43.11,43.15,118200.0
2013-12-27 10:30:00,43.18,43.27,42.8,42.91,174200.0,43.18,43.27,42.8,42.91,174200.0
2013-12-27 11:00:00,42.94,43.03,42.9,42.95,46300.0,42.94,43.03,42.9,42.95,46300.0
2013-12-27 11:30:00,42.98,43.01,42.82,42.96,58400.0,42.98,43.01,42.82,42.96,58400.0
2013-12-27 12:00:00,42.96,43.14,42.76,42.97,566800.0,42.96,43.14,42.76,42.97,566800.0
2013-12-27 12:30:00,42.92,42.99,42.66,42.75,251200.0,42.92,42.99,42.66,42.75,251200.0
2013-12-27 13:00:00,42.74,42.82,42.48,42.56,63600.0,42.74,42.82,42.48,42.56,63600.0
2013-12-27 13:30:00,42.58,42.58,42.17,42.41,195900.0,42.58,42.58,42.17,42.41,195900.0
2013-12-27 14:00:00,42.42,42.54,42.38,42.45,77000.0,42.42,42.54,42.38,42.45,77000.0
2013-12-27 14:30:00,42.44,42.52,42.38,42.45,99900.0,42.44,42.52,42.38,42.45,99900.0
2013-12-27 15:00:00,42.45,42.58,42.4,42.56,30000.0,42.45,42.58,42.4,42.56,30000.0
2013-12-27 15:30:00,42.52,42.69,42.47,42.63,96200.0,42.52,42.69,42.47,42.63,96200.0
2013-12-30 09:30:00,42.64,43.07,42.5,43.05,65600.0,42.64,43.07,42.5,43.05,65600.0
2013-12-30 10:00:00,43.05,43.16,42.59,42.63,82700.0,43.05,43.16,42.59,42.63,82700.0
2013-12-30 10:30:00,42.63,43.21,42.52,43.16,84400.0,42.63,43.21,42.52,43.16,84400.0
2013-12-30 11:00:00,43.16,43.43,43.15,43.24,71300.0,43.16,43.43,43.15,43.24,71300.0
2013-12-30 11:30:00,43.23,43.3,43.09,43.12,35100.0,43.23,43.3,43.09,43.12,35100.0
2013-12-30 12:00:00,43.12,43.33,43.11,43.32,59400.0,43.12,43.33,43.11,43.32,59400.0
2013-12-30 12:30:00,43.3,43.43,43.08,43.15,109900.0,43.3,43.43,43.08,43.15,109900.0
2013-12-30 13:00:00,43.15,43.37,43.09,43.36,20600.0,43.15,43.37,43.09,43.36,20600.0
2013-12-30 13:30:00,43.36,43.36,43.25,43.3,14000.0,43.36,43.36,43.25,43.3,14000.0
2013-12-30 14:00:00,43.27,43.43,43.27,43.38,34100.0,43.27,43.43,43.27,43.38,34100.0
2013-12-30 14:30:00,43.42,43.46,43.36,43.39,31400.0,43.42,43.46,43.36,43.39,31400.0
2013-12-30 15:00:00,43.35,43.41,43.22,43.24,45900.0,43.35,43.41,43.22,43.24,45900.0
2013-12-30 15:30:00,43.25,43.43,43.21,43.22,112100.0,43.25,43.43,43.21,43.22,112100.0
2013-12-31 09:30:00,43.18,43.45,43.12,43.39,56600.0,43.18,43.45,43.12,43.39,56600.0
2013-12-31 10:00:00,43.3,43.45,43.24,43.25,30700.0,43.3,43.45,43.24,43.25,30700.0
2013-12-31 10:30:00,43.27,43.63,43.25,43.63,42800.0,43.27,43.63,43.25,43.63,42800.0
2013-12-31 11:00:00,43.65,43.76,43.58,43.7,54400.0,43.65,43.76,43.58,43.7,54400.0
2013-12-31 11:30:00,43.73,43.73,43.51,43.55,19300.0,43.73,43.73,43.51,43.55,19300.0
2013-12-31 12:00:00,43.53,43.64,43.38,43.42,54000.0,43.53,43.64,43.38,43.42,54000.0
2013-12-31 12:30:00,43.42,43.5,43.34,43.34,10000.0,43.42,43.5,43.34,43.34,10000.0
2013-12-31 13:00:00,43.38,43.45,43.3,43.3,16200.0,43.38,43.45,43.3,43.3,16200.0
2013-12-31 13:30:00,43.35,43.47,43.18,43.2,55800.0,43.35,43.47,43.18,43.2,55800.0
2013-12-31 14:00:00,43.16,43.31,43.01,43.26,60900.0,43.16,43.31,43.01,43.26,60900.0
2013-12-31 14:30:00,43.25,43.25,43.07,43.09,17800.0,43.25,43.25,43.07,43.09,17800.0
2013-12-31 15:00:00,43.07,43.14,43.05,43.14,23700.0,43.07,43.14,43.05,43.14,23700.0
2013-12-31 15:30:00,43.12,43.31,43.11,43.17,65800.0,43.12,43.31,43.11,43.17,65800.0
2014-01-02 09:30:00,43.08,43.38,43.0,43.11,69100.0,43.08,43.38,43.0,43.11,69100.0
2014-01-02 10:00:00,43.1,43.11,42.62,42.74,34700.0,43.1,43.11,42.62,42.74,34700.0
2014-01-02 10:30:00,42.74,42.9,42.52,42.79,78700.0,42.74,42.9,42.52,42.79,78700.0
2014-01-02 11:00:00,42.81,43.02,42.52,42.54,33300.0,42.81,43.02,42.52,42.54,33300.0
2014-01-02 11:30:00,42.53,42.54,42.37,42.51,36500.0,42.53,42.54,42.37,42.51,36500.0
2014-01-02 12:00:00,42.52,42.58,42.39,42.4,27500.0,42.52,42.58,42.39,42.4,27500.0
2014-01-02 12:30:00,42.4,42.53,42.35,42.44,21700.0,42.4,42.53,42.35,42.44,21700.0
2014-01-02 13:00:00,42.44,42.52,42.34,42.38,31400.0,42.44,42.52,42.34,42.38,31400.0
2014-01-02 13:30:00,42.37,42.37,42.25,42.25,41500.0,42.37,42.37,42.25,42.25,41500.0
2014-01-02 14:00:00,42.27,42.46,42.22,42.46,48600.0,42.27,42.46,42.22,42.46,48600.0
2014-01-02 14:30:00,42.46,42.66,42.42,42.64,34000.0,42.46,42.66,42.42,42.64,34000.0
2014-01-02 15:00:00,42.63,42.66,42.45,42.59,75700.0,42.63,42.66,42.45,42.59,75700.0
2014-01-02 15:30:00,42.58,43.0,42.54,42.78,149900.0,42.58,43.0,42.54,42.78,149900.0
2014-01-03 09:30:00,42.96,43.24,42.63,43.09,53000.0,42.96,43.24,42.63,43.09,53000.0
2014-01-03 10:00:00,43.12,43.15,42.95,43.08,49700.0,43.12,43.15,42.95,43.08,49700.0
2014-01-03 10:30:00,43.14,43.25,43.05,43.18,54500.0,43.14,43.25,43.05,43.18,54500.0
2014-01-03 11:00:00,43.18,43.42,43.11,43.17,52300.0,43.18,43.42,43.11,43.17,52300.0
2014-01-03 11:30:00,43.15,43.23,42.96,42.96,73200.0,43.15,43.23,42.96,42.96,73200.0
2014-01-03 12:00:00,42.95,43.43,42.95,43.4,34000.0,42.95,43.43,42.95,43.4,34000.0
2014-01-03 12:30:00,43.39,43.39,43.14,43.28,31700.0,43.39,43.39,43.14,43.28,31700.0
2014-01-03 13:00:00,43.28,43.34,43.21,43.28,35600.0,43.28,43.34,43.21,43.28,35600.0
2014-01-03 13:30:00,43.24,43.44,43.2,43.42,40600.0,43.24,43.44,43.2,43.42,40600.0
2014-01-03 14:00:00,43.42,43.44,43.22,43.22,37900.0,43.42,43.44,43.22,43.22,37900.0
2014-01-03 14:30:00,43.22,43.41,43.19,43.37,34300.0,43.22,43.41,43.19,43.37,34300.0
2014-01-03 15:00:00,43.36,43.5,43.33,43.5,65100.0,43.36,43.5,43.33,43.5,65100.0
2014-01-03 15:30:00,43.48,43.81,43.46,43.65,212600.0,43.48,43.81,43.46,43.65,212600.0
2014-01-06 09:30:00,43.72,44.47,43.49,44.15,60900.0,43.72,44.47,43.49,44.15,60900.0
2014-01-06 10:00:00,44.15,44.62,43.99,44.52,56800.0,44.15,44.62,43.99,44.52,56800.0
2014-01-06 10:30:00,44.52,44.9,44.44,44.65,100300.0,44.52,44.9,44.44,44.65,100300.0
2014-01-06 11:00:00,44.64,44.79,44.26,44.29,44700.0,44.64,44.79,44.26,44.29,44700.0
2014-01-06 11:30:00,44.32,44.45,44.23,44.35,34900.0,44.32,44.45,44.23,44.35,34900.0
2014-01-06 12:00:00,44.34,44.39,44.01,44.1,47700.0,44.34,44.39,44.01,44.1,47700.0
2014-01-06 12:30:00,44.06,44.25,43.92,44.22,25000.0,44.06,44.25,43.92,44.22,25000.0
2014-01-06 13:00:00,44.19,44.35,44.1,44.21,26600.0,44.19,44.35,44.1,44.21,26600.0
2014-01-06 13:30:00,44.21,44.34,44.03,44.16,109300.0,44.21,44.34,44.03,44.16,109300.0
2014-01-06 14:00:00,44.17,44.36,44.04,44.28,56400.0,44.17,44.36,44.04,44.28,56400.0
2014-01-06 14:30:00,44.23,44.56,44.23,44.53,48300.0,44.23,44.56,44.23,44.53,48300.0
2014-01-06 15:00:00,44.51,44.64,44.14,44.16,56700.0,44.51,44.64,44.14,44.16,56700.0
2014-01-06 15:30:00,44.17,44.22,43.85,43.9,91100.0,44.17,44.22,43.85,43.9,91100.0
2014-01-07 09:30:00,44.0,44.2,43.91,44.2,16100.0,44.0,44.2,43.91,44.2,16100.0
2014-01-07 10:00:00,44.2,44.24,44.0,44.05,23500.0,44.2,44.24,44.0,44.05,23500.0
2014-01-07 10:30:00,44.05,44.43,44.02,44.07,70500.0,44.05,44.43,44.02,44.07,70500.0
2014-01-07 11:00:00,44.07,44.23,44.05,44.22,31400.0,44.07,44.23,44.05,44.22,31400.0
2014-01-07 11:30:00,44.18,44.56,44.18,44.27,27500.0,44.18,44.56,44.18,44.27,27500.0
2014-01-07 12:00:00,44.26,44.28,44.09,44.21,29300.0,44.26,44.28,44.09,44.21,29300.0
2014-01-07 12:30:00,44.21,44.28,44.04,44.05,12600.0,44.21,44.28,44.04,44.05,12600.0
2014-01-07 13:00:00,44.06,44.33,44.05,44.3,18400.0,44.06,44.33,44.05,44.3,18400.0
2014-01-07 13:30:00,44.3,44.4,44.16,44.18,15700.0,44.3,44.4,44.16,44.18,15700.0
2014-01-07 14:00:00,44.16,44.17,44.01,44.14,30900.0,44.16,44.17,44.01,44.14,30900.0
2014-01-07 14:30:00,44.14,44.34,44.14,44.29,22800.0,44.14,44.34,44.14,44.29,22800.0
2014-01-07 15:00:00,44.31,44.65,44.31,44.33,65100.0,44.31,44.65,44.31,44.33,65100.0
2014-01-07 15:30:00,44.31,44.33,44.06,44.1,115700.0,44.31,44.33,44.06,44.1,115700.0
2014-01-08 09:30:00,43.94,44.24,43.88,44.05,24600.0,43.94,44.24,43.88,44.05,24600.0
2014-01-08 10:00:00,43.97,44.57,43.92,44.34,38300.0,43.97,44.57,43.92,44.34,38300.0
2014-01-08 10:30:00,44.34,45.09,44.32,44.8,67300.0,44.34,45.09,44.32,44.8,67300.0
2014-01-08 11:00:00,44.79,44.97,44.56,44.97,44200.0,44.79,44.97,44.56,44.97,44200.0
2014-01-08 11:30:00,44.95,45.14,44.94,45.01,45700.0,44.95,45.14,44.94,45.01,45700.0
2014-01-08 12:00:00,45.03,45.1,44.73,44.82,24400.0,45.03,45.1,44.73,44.82,24400.0
2014-01-08 12:30:00,44.82,44.97,44.56,44.56,56100.0,44.82,44.97,44.56,44.56,56100.0
2014-01-08 13:00:00,44.56,44.86,44.49,44.72,22200.0,44.56,44.86,44.49,44.72,22200.0
2014-01-08 13:30:00,44.69,44.84,44.65,44.66,19900.0,44.69,44.84,44.65,44.66,19900.0
2014-01-08 14:00:00,44.66,45.02,44.61,44.9,42600.0,44.66,45.02,44.61,44.9,42600.0
2014-01-08 14:30:00,44.92,45.02,44.8,44.97,48500.0,44.92,45.02,44.8,44.97,48500.0
2014-01-08 15:00:00,44.96,45.01,44.78,44.8,56700.0,44.96,45.01,44.78,44.8,56700.0
2014-01-08 15:30:00,44.82,45.1,44.78,45.02,210400.0,44.82,45.1,44.78,45.02,210400.0
2014-01-09 09:30:00,44.73,44.88,43.61,43.94,132700.0,44.73,44.88,43.61,43.94,132700.0
2014-01-09 10:00:00,43.9,43.92,43.2,43.9,112300.0,43.9,43.92,43.2,43.9,112300.0
2014-01-09 10:30:00,43.9,43.9,43.4,43.62,65700.0,43.9,43.9,43.4,43.62,65700.0
2014-01-09 11:00:00,43.61,43.66,42.87,43.02,105500.0,43.61,43.66,42.87,43.02,105500.0
2014-01-09 11:30:00,43.02,43.22,42.94,43.12,90600.0,43.02,43.22,42.94,43.12,90600.0
2014-01-09 12:00:00,43.12,43.14,43.04,43.09,43500.0,43.12,43.14,43.04,43.09,43500.0
2014-01-09 12:30:00,43.09,43.33,43.09,43.26,42000.0,43.09,43.33,43.09,43.26,42000.0
2014-01-09 13:00:00,43.29,43.32,43.16,43.3,24100.0,43.29,43.32,43.16,43.3,24100.0
2014-01-09 13:30:00,43.33,43.59,43.12,43.59,72800.0,43.33,43.59,43.12,43.59,72800.0
2014-01-09 14:00:00,43.58,43.59,43.23,43.41,55800.0,43.58,43.59,43.23,43.41,55800.0
2014-01-09 14:30:00,43.39,43.45,43.27,43.34,57300.0,43.39,43.45,43.27,43.34,57300.0
2014-01-09 15:00:00,43.35,43.55,43.33,43.52,60400.0,43.35,43.55,43.33,43.52,60400.0
2014-01-09 15:30:00,43.52,43.63,43.47,43.59,113100.0,43.52,43.63,43.47,43.59,113100.0
2014-01-10 09:30:00,40.04,41.73,40.0,41.04,1464400.0,40.04,41.73,40.0,41.04,1464400.0
2014-01-10 10:00:00,40.95,41.03,40.15,40.8,602400.0,40.95,41.03,40.15,40.8,602400.0
2014-01-10 10:30:00,40.79,41.01,40.52,40.91,326700.0,40.79,41.01,40.52,40.91,326700.0
2014-01-10 11:00:00,40.89,40.94,40.47,40.47,305400.0,40.89,40.94,40.47,40.47,305400.0
2014-01-10 11:30:00,40.47,40.61,40.23,40.45,473500.0,40.47,40.61,40.23,40.45,473500.0
2014-01-10 12:00:00,40.45,40.77,40.37,40.5,114800.0,40.45,40.77,40.37,40.5,114800.0
2014-01-10 12:30:00,40.5,40.72,40.45,40.61,111600.0,40.5,40.72,40.45,40.61,111600.0
2014-01-10 13:00:00,40.62,40.78,40.28,40.33,116400.0,40.62,40.78,40.28,40.33,116400.0
2014-01-10 13:30:00,40.32,40.33,39.89,40.09,188300.0,40.32,40.33,39.89,40.09,188300.0
2014-01-10 14:00:00,40.04,40.45,39.97,40.37,169600.0,40.04,40.45,39.97,40.37,169600.0
2014-01-10 14:30:00,40.34,40.43,40.13,40.4,174800.0,40.34,40.43,40.13,40.4,174800.0
2014-01-10 15:00:00,40.36,40.71,40.35,40.51,143200.0,40.36,40.71,40.35,40.51,143200.0
2014-01-10 15:30:00,40.51,40.57,40.03,40.45,365400.0,40.51,40.57,40.03,40.45,365400.0
2014-01-13 09:30:00,40.05,40.34,39.9,40.14,253000.0,40.05,40.34,39.9,40.14,253000.0
2014-01-13 10:00:00,40.14,40.33,39.23,39.45,193500.0,40.14,40.33,39.23,39.45,193500.0
2014-01-13 10:30:00,39.41,40.01,39.41,39.63,185200.0,39.41,40.01,39.41,39.63,185200.0
2014-01-13 11:00:00,39.63,39.75,39.5,39.59,102400.0,39.63,39.75,39.5,39.59,102400.0
2014-01-13 11:30:00,39.59,39.63,39.06,39.1,105900.0,39.59,39.63,39.06,39.1,105900.0
2014-01-13 12:00:00,39.1,39.13,38.61,38.61,136300.0,39.1,39.13,38.61,38.61,136300.0
2014-01-13 12:30:00,38.61,38.67,38.06,38.21,200700.0,38.61,38.67,38.06,38.21,200700.0
2014-01-13 13:00:00,38.21,38.78,38.07,38.73,147700.0,38.21,38.78,38.07,38.73,147700.0
2014-01-13 13:30:00,38.73,38.85,38.41,38.47,143500.0,38.73,38.85,38.41,38.47,143500.0
2014-01-13 14:00:00,38.43,38.47,38.1,38.12,170000.0,38.43,38.47,38.1,38.12,170000.0
2014-01-13 14:30:00,38.13,38.26,37.95,38.06,121500.0,38.13,38.26,37.95,38.06,121500.0
2014-01-13 15:00:00,38.04,38.07,37.77,37.91,167100.0,38.04,38.07,37.77,37.91,167100.0
2014-01-13 15:30:00,37.91,38.18,37.91,38.17,354600.0,37.91,38.18,37.91,38.17,354600.0
2014-01-14 09:30:00,38.31,38.91,37.81,38.88,323800.0,38.31,38.91,37.81,38.88,323800.0
2014-01-14 10:00:00,38.87,39.53,38.84,39.5,198100.0,38.87,39.53,38.84,39.5,198100.0
2014-01-14 10:30:00,39.52,39.61,39.43,39.53,81000.0,39.52,39.61,39.43,39.53,81000.0
2014-01-14 11:00:00,39.51,39.53,39.13,39.16,188400.0,39.51,39.53,39.13,39.16,188400.0
2014-01-14 11:30:00,39.14,39.26,39.12,39.22,51900.0,39.14,39.26,39.12,39.22,51900.0
2014-01-14 12:00:00,39.22,39.39,39.01,39.37,54800.0,39.22,39.39,39.01,39.37,54800.0
2014-01-14 12:30:00,39.39,39.61,39.28,39.56,107600.0,39.39,39.61,39.28,39.56,107600.0
2014-01-14 13:00:00,39.56,39.9,39.54,39.72,117100.0,39.56,39.9,39.54,39.72,117100.0
2014-01-14 13:30:00,39.69,39.86,39.54,39.71,59100.0,39.69,39.86,39.54,39.71,59100.0
2014-01-14 14:00:00,39.71,39.8,39.69,39.78,55200.0,39.71,39.8,39.69,39.78,55200.0
2014-01-14 14:30:00,39.79,39.89,39.7,39.88,72600.0,39.79,39.89,39.7,39.88,72600.0
2014-01-14 15:00:00,39.85,40.1,39.85,40.09,98300.0,39.85,40.1,39.85,40.09,98300.0
2014-01-14 15:30:00,40.09,40.47,40.08,40.43,290400.0,40.09,40.47,40.08,40.43,290400.0
2014-01-15 09:30:00,39.68,40.13,39.48,40.03,109300.0,39.68,40.13,39.48,40.03,109300.0
2014-01-15 10:00:00,40.0,40.27,39.6,39.71,117100.0,40.0,40.27,39.6,39.71,117100.0
2014-01-15 10:30:00,39.76,39.76,39.31,39.34,135600.0,39.76,39.76,39.31,39.34,135600.0
2014-01-15 11:00:00,39.38,39.54,39.21,39.26,70100.0,39.38,39.54,39.21,39.26,70100.0
2014-01-15 11:30:00,39.26,39.7,39.25,39.54,116000.0,39.26,39.7,39.25,39.54,116000.0
2014-01-15 12:00:00,39.55,39.7,39.49,39.62,44500.0,39.55,39.7,39.49,39.62,44500.0
2014-01-15 12:30:00,39.61,39.69,39.52,39.63,44500.0,39.61,39.69,39.52,39.63,44500.0
2014-01-15 13:00:00,39.63,39.68,39.43,39.58,35100.0,39.63,39.68,39.43,39.58,35100.0
2014-01-15 13:30:00,39.53,39.66,39.44,39.61,26500.0,39.53,39.66,39.44,39.61,26500.0
2014-01-15 14:00:00,39.61,39.79,39.57,39.64,34800.0,39.61,39.79,39.57,39.64,34800.0
2014-01-15 14:30:00,39.64,39.69,39.54,39.61,56800.0,39.64,39.69,39.54,39.61,56800.0
2014-01-15 15:00:00,39.58,39.72,39.54,39.72,103100.0,39.58,39.72,39.54,39.72,103100.0
2014-01-15 15:30:00,39.7,39.81,39.54,39.71,90900.0,39.7,39.81,39.54,39.71,90900.0
2014-01-16 09:30:00,39.52,39.68,38.77,39.12,107000.0,39.52,39.68,38.77,39.12,107000.0
2014-01-16 10:00:00,39.08,39.43,38.99,39.28,57500.0,39.08,39.43,38.99,39.28,57500.0
2014-01-16 10:30:00,39.29,39.42,38.85,39.01,103900.0,39.29,39.42,38.85,39.01,103900.0
2014-01-16 11:00:00,39.02,39.04,38.88,38.98,128300.0,39.02,39.04,38.88,38.98,128300.0
2014-01-16 11:30:00,38.96,39.0,38.74,38.83,141200.0,38.96,39.0,38.74,38.83,141200.0
2014-01-16 12:00:00,38.85,38.9,38.62,38.75,31800.0,38.85,38.9,38.62,38.75,31800.0
2014-01-16 12:30:00,38.75,38.84,38.51,38.53,59100.0,38.75,38.84,38.51,38.53,59100.0
2014-01-16 13:00:00,38.53,38.55,38.34,38.54,117100.0,38.53,38.55,38.34,38.54,117100.0
2014-01-16 13:30:00,38.55,38.64,38.39,38.46,42800.0,38.55,38.64,38.39,38.46,42800.0
2014-01-16 14:00:00,38.47,38.56,38.35,38.35,74400.0,38.47,38.56,38.35,38.35,74400.0
2014-01-16 14:30:00,38.35,38.91,38.3,38.89,86700.0,38.35,38.91,38.3,38.89,86700.0
2014-01-16 15:00:00,38.9,38.91,38.55,38.7,74800.0,38.9,38.91,38.55,38.7,74800.0
2014-01-16 15:30:00,38.71,38.89,38.67,38.75,122000.0,38.71,38.89,38.67,38.75,122000.0
2014-01-17 09:30:00,38.64,38.8,38.38,38.6,36400.0,38.64,38.8,38.38,38.6,36400.0
2014-01-17 10:00:00,38.59,38.59,38.3,38.48,101500.0,38.59,38.59,38.3,38.48,101500.0
2014-01-17 10:30:00,38.44,38.6,38.33,38.45,89000.0,38.44,38.6,38.33,38.45,89000.0
2014-01-17 11:00:00,38.45,38.63,38.43,38.55,102500.0,38.45,38.63,38.43,38.55,102500.0
2014-01-17 11:30:00,38.56,38.56,38.43,38.51,18400.0,38.56,38.56,38.43,38.51,18400.0
2014-01-17 12:00:00,38.5,38.51,38.39,38.41,13500.0,38.5,38.51,38.39,38.41,13500.0
2014-01-17 12:30:00,38.38,38.41,38.27,38.31,43200.0,38.38,38.41,38.27,38.31,43200.0
2014-01-17 13:00:00,38.3,38.3,38.14,38.2,39900.0,38.3,38.3,38.14,38.2,39900.0
2014-01-17 13:30:00,38.18,38.39,38.18,38.31,56400.0,38.18,38.39,38.18,38.31,56400.0
2014-01-17 14:00:00,38.31,38.31,38.16,38.23,21300.0,38.31,38.31,38.16,38.23,21300.0
2014-01-17 14:30:00,38.24,38.25,38.08,38.09,53200.0,38.24,38.25,38.08,38.09,53200.0
2014-01-17 15:00:00,38.09,38.09,37.81,37.81,126900.0,38.09,38.09,37.81,37.81,126900.0
2014-01-17 15:30:00,37.81,38.06,37.79,38.03,133700.0,37.81,38.06,37.79,38.03,133700.0
2014-01-21 09:30:00,38.31,38.58,37.32,37.8,133300.0,38.31,38.58,37.32,37.8,133300.0
2014-01-21 10:00:00,37.8,37.8,36.89,36.99,230600.0,37.8,37.8,36.89,36.99,230600.0
2014-01-21 10:30:00,36.97,37.45,36.97,37.34,94200.0,36.97,37.45,36.97,37.34,94200.0
2014-01-21 11:00:00,37.34,37.36,36.77,36.89,92800.0,37.34,37.36,36.77,36.89,92800.0
2014-01-21 11:30:00,36.86,37.05,36.8,37.02,81900.0,36.86,37.05,36.8,37.02,81900.0
2014-01-21 12:00:00,37.04,37.1,36.67,37.05,72000.0,37.04,37.1,36.67,37.05,72000.0
2014-01-21 12:30:00,37.07,37.38,37.06,37.26,44000.0,37.07,37.38,37.06,37.26,44000.0
2014-01-21 13:00:00,37.26,37.27,36.98,36.99,53400.0,37.26,37.27,36.98,36.99,53400.0
2014-01-21 13:30:00,36.99,37.02,36.72,36.82,325900.0,36.99,37.02,36.72,36.82,325900.0
2014-01-21 14:00:00,36.82,36.83,36.62,36.78,108800.0,36.82,36.83,36.62,36.78,108800.0
2014-01-21 14:30:00,36.77,36.84,36.7,36.78,67000.0,36.77,36.84,36.7,36.78,67000.0
2014-01-21 15:00:00,36.79,36.79,36.69,36.75,88400.0,36.79,36.79,36.69,36.75,88400.0
2014-01-21 15:30:00,36.74,36.99,36.66,36.93,261900.0,36.74,36.99,36.66,36.93,261900.0
2014-01-22 09:30:00,36.95,37.2,36.75,37.12,26900.0,36.95,37.2,36.75,37.12,26900.0
2014-01-22 10:00:00,37.05,37.07,36.77,36.92,21500.0,37.05,37.07,36.77,36.92,21500.0
2014-01-22 10:30:00,36.86,36.89,36.7,36.71,43300.0,36.86,36.89,36.7,36.71,43300.0
2014-01-22 11:00:00,36.72,36.82,36.71,36.72,42800.0,36.72,36.82,36.71,36.72,42800.0
2014-01-22 11:30:00,36.72,36.8,36.68,36.69,59600.0,36.72,36.8,36.68,36.69,59600.0
2014-01-22 12:00:00,36.68,36.8,36.68,36.75,28000.0,36.68,36.8,36.68,36.75,28000.0
2014-01-22 12:30:00,36.74,36.76,36.6,36.72,19700.0,36.74,36.76,36.6,36.72,19700.0
2014-01-22 13:00:00,36.73,36.75,36.62,36.7,25800.0,36.73,36.75,36.62,36.7,25800.0
2014-01-22 13:30:00,36.72,36.75,36.65,36.67,28500.0,36.72,36.75,36.65,36.67,28500.0
2014-01-22 14:00:00,36.67,36.75,36.63,36.68,58700.0,36.67,36.75,36.63,36.68,58700.0
2014-01-22 14:30:00,36.68,36.7,36.6,36.64,50100.0,36.68,36.7,36.6,36.64,50100.0
2014-01-22 15:00:00,36.65,36.71,36.61,36.62,90900.0,36.65,36.71,36.61,36.62,90900.0
2014-01-22 15:30:00,36.62,36.62,36.49,36.51,200000.0,36.62,36.62,36.49,36.51,200000.0
2014-01-23 09:30:00,37.5,37.5,36.72,36.83,175200.0,37.5,37.5,36.72,36.83,175200.0
2014-01-23 10:00:00,36.76,37.15,36.72,36.94,171500.0,36.76,37.15,36.72,36.94,171500.0
2014-01-23 10:30:00,36.93,37.13,36.9,37.1,135000.0,36.93,37.13,36.9,37.1,135000.0
2014-01-23 11:00:00,37.09,37.25,37.07,37.25,89900.0,37.09,37.25,37.07,37.25,89900.0
2014-01-23 11:30:00,37.25,37.56,37.17,37.48,160300.0,37.25,37.56,37.17,37.48,160300.0
2014-01-23 12:00:00,37.47,37.5,37.16,37.17,34600.0,37.47,37.5,37.16,37.17,34600.0
2014-01-23 12:30:00,37.18,37.36,37.16,37.36,51100.0,37.18,37.36,37.16,37.36,51100.0
2014-01-23 13:00:00,37.36,37.47,37.29,37.31,60700.0,37.36,37.47,37.29,37.31,60700.0
2014-01-23 13:30:00,37.34,37.41,37.25,37.36,48200.0,37.34,37.41,37.25,37.36,48200.0
2014-01-23 14:00:00,37.32,37.39,37.12,37.13,38500.0,37.32,37.39,37.12,37.13,38500.0
2014-01-23 14:30:00,37.12,37.34,37.12,37.18,69900.0,37.12,37.34,37.12,37.18,69900.0
2014-01-23 15:00:00,37.21,37.39,37.14,37.35,53300.0,37.21,37.39,37.14,37.35,53300.0
2014-01-23 15:30:00,37.35,37.35,37.11,37.16,155800.0,37.35,37.35,37.11,37.16,155800.0
2014-01-24 09:30:00,37.08,37.47,36.81,37.12,57500.0,37.08,37.47,36.81,37.12,57500.0
2014-01-24 10:00:00,37.1,37.23,36.98,37.19,39700.0,37.1,37.23,36.98,37.19,39700.0
2014-01-24 10:30:00,37.11,37.13,36.26,36.39,95100.0,37.11,37.13,36.26,36.39,95100.0
2014-01-24 11:00:00,36.37,36.41,35.95,35.99,175900.0,36.37,36.41,35.95,35.99,175900.0
2014-01-24 11:30:00,35.98,36.69,35.93,36.65,129500.0,35.98,36.69,35.93,36.65,129500.0
2014-01-24 12:00:00,36.63,36.66,36.48,36.56,108700.0,36.63,36.66,36.48,36.56,108700.0
2014-01-24 12:30:00,36.58,36.65,36.54,36.62,35600.0,36.58,36.65,36.54,36.62,35600.0
2014-01-24 13:00:00,36.58,36.63,36.47,36.51,40800.0,36.58,36.63,36.47,36.51,40800.0
2014-01-24 13:30:00,36.49,36.54,36.44,36.5,36000.0,36.49,36.54,36.44,36.5,36000.0
2014-01-24 14:00:00,36.49,36.55,36.41,36.49,64000.0,36.49,36.55,36.41,36.49,64000.0
2014-01-24 14:30:00,36.47,36.75,36.46,36.65,102400.0,36.47,36.75,36.46,36.65,102400.0
2014-01-24 15:00:00,36.65,36.75,36.62,36.66,114100.0,36.65,36.75,36.62,36.66,114100.0
2014-01-24 15:30:00,36.67,36.96,36.63,36.93,260400.0,36.67,36.96,36.63,36.93,260400.0
2014-01-27 09:30:00,37.13,37.37,36.84,36.98,56300.0,37.13,37.37,36.84,36.98,56300.0
2014-01-27 10:00:00,37.0,37.0,36.1,36.11,53500.0,37.0,37.0,36.1,36.11,53500.0
2014-01-27 10:30:00,36.17,36.8,36.05,36.7,94600.0,36.17,36.8,36.05,36.7,94600.0
2014-01-27 11:00:00,36.69,36.98,36.64,36.71,207200.0,36.69,36.98,36.64,36.71,207200.0
2014-01-27 11:30:00,36.78,36.84,36.51,36.66,80700.0,36.78,36.84,36.51,36.66,80700.0
2014-01-27 12:00:00,36.66,36.66,36.2,36.37,45100.0,36.66,36.66,36.2,36.37,45100.0
2014-01-27 12:30:00,36.39,36.93,36.31,36.87,110400.0,36.39,36.93,36.31,36.87,110400.0
2014-01-27 13:00:00,36.88,37.16,36.82,37.08,104000.0,36.88,37.16,36.82,37.08,104000.0
2014-01-27 13:30:00,37.05,37.5,37.05,37.36,214100.0,37.05,37.5,37.05,37.36,214100.0
2014-01-27 14:00:00,37.36,37.66,37.33,37.5,69700.0,37.36,37.66,37.33,37.5,69700.0
2014-01-27 14:30:00,37.52,37.68,37.44,37.46,99900.0,37.52,37.68,37.44,37.46,99900.0
2014-01-27 15:00:00,37.39,37.59,37.37,37.51,130700.0,37.39,37.59,37.37,37.51,130700.0
2014-01-27 15:30:00,37.51,37.73,37.48,37.49,242900.0,37.51,37.73,37.48,37.49,242900.0
2014-01-28 09:30:00,37.39,37.77,37.3,37.36,48300.0,37.39,37.77,37.3,37.36,48300.0
2014-01-28 10:00:00,37.36,37.72,37.31,37.4,54500.0,37.36,37.72,37.31,37.4,54500.0
2014-01-28 10:30:00,37.38,37.4,37.09,37.18,28600.0,37.38,37.4,37.09,37.18,28600.0
2014-01-28 11:00:00,37.12,37.18,36.94,37.0,19700.0,37.12,37.18,36.94,37.0,19700.0
2014-01-28 11:30:00,36.99,37.12,36.96,37.04,40000.0,36.99,37.12,36.96,37.04,40000.0
2014-01-28 12:00:00,37.04,37.17,36.97,37.03,31200.0,37.04,37.17,36.97,37.03,31200.0
2014-01-28 12:30:00,37.04,37.05,36.95,37.0,20200.0,37.04,37.05,36.95,37.0,20200.0
2014-01-28 13:00:00,36.98,37.08,36.95,36.96,46300.0,36.98,37.08,36.95,36.96,46300.0
2014-01-28 13:30:00,37.0,37.03,36.96,37.0,31000.0,37.0,37.03,36.96,37.0,31000.0
2014-01-28 14:00:00,37.0,37.05,36.96,37.01,29300.0,37.0,37.05,36.96,37.01,29300.0
2014-01-28 14:30:00,37.02,37.08,36.98,37.01,28900.0,37.02,37.08,36.98,37.01,28900.0
2014-01-28 15:00:00,37.0,37.08,36.97,37.02,54200.0,37.0,37.08,36.97,37.02,54200.0
2014-01-28 15:30:00,37.01,37.08,36.83,36.97,128400.0,37.01,37.08,36.83,36.97,128400.0
2014-01-29 09:30:00,36.76,36.89,36.01,36.57,63600.0,36.76,36.89,36.01,36.57,63600.0
2014-01-29 10:00:00,36.57,36.78,36.45,36.65,62200.0,36.57,36.78,36.45,36.65,62200.0
2014-01-29 10:30:00,36.65,36.73,36.45,36.53,61300.0,36.65,36.73,36.45,36.53,61300.0
2014-01-29 11:00:00,36.5,36.52,36.3,36.44,48600.0,36.5,36.52,36.3,36.44,48600.0
2014-01-29 11:30:00,36.4,36.56,36.36,36.49,37700.0,36.4,36.56,36.36,36.49,37700.0
2014-01-29 12:00:00,36.5,36.55,36.34,36.34,88400.0,36.5,36.55,36.34,36.34,88400.0
2014-01-29 12:30:00,36.36,36.43,36.25,36.3,34500.0,36.36,36.43,36.25,36.3,34500.0
2014-01-29 13:00:00,36.3,36.37,36.05,36.07,53600.0,36.3,36.37,36.05,36.07,53600.0
2014-01-29 13:30:00,36.07,36.17,35.96,36.04,79600.0,36.07,36.17,35.96,36.04,79600.0
2014-01-29 14:00:00,36.04,36.41,35.93,36.3,66600.0,36.04,36.41,35.93,36.3,66600.0
2014-01-29 14:30:00,36.3,36.46,36.07,36.15,42600.0,36.3,36.46,36.07,36.15,42600.0
2014-01-29 15:00:00,36.14,36.34,35.91,36.14,115100.0,36.14,36.34,35.91,36.14,115100.0
2014-01-29 15:30:00,36.14,36.52,36.14,36.33,180000.0,36.14,36.52,36.14,36.33,180000.0
2014-01-30 09:30:00,36.71,37.12,36.43,36.63,60600.0,36.71,37.12,36.43,36.63,60600.0
2014-01-30 10:00:00,36.63,36.99,36.47,36.83,57500.0,36.63,36.99,36.47,36.83,57500.0
2014-01-30 10:30:00,36.84,37.04,36.76,37.0,62000.0,36.84,37.04,36.76,37.0,62000.0
2014-01-30 11:00:00,36.99,37.07,36.9,37.0,31700.0,36.99,37.07,36.9,37.0,31700.0
2014-01-30 11:30:00,37.0,37.19,36.98,37.07,54600.0,37.0,37.19,36.98,37.07,54600.0
2014-01-30 12:00:00,37.1,37.12,36.89,36.92,104100.0,37.1,37.12,36.89,36.92,104100.0
2014-01-30 12:30:00,36.89,37.01,36.88,36.93,44700.0,36.89,37.01,36.88,36.93,44700.0
2014-01-30 13:00:00,36.93,37.04,36.89,36.98,34300.0,36.93,37.04,36.89,36.98,34300.0
2014-01-30 13:30:00,36.96,37.01,36.88,36.9,34800.0,36.96,37.01,36.88,36.9,34800.0
2014-01-30 14:00:00,36.88,36.9,36.75,36.77,49300.0,36.88,36.9,36.75,36.77,49300.0
2014-01-30 14:30:00,36.78,36.8,36.65,36.79,65100.0,36.78,36.8,36.65,36.79,65100.0
2014-01-30 15:00:00,36.79,36.87,36.72,36.8,81000.0,36.79,36.87,36.72,36.8,81000.0
2014-01-30 15:30:00,36.8,36.82,36.48,36.48,232500.0,36.8,36.82,36.48,36.48,232500.0
2014-01-31 09:30:00,35.89,36.5,35.58,36.44,51700.0,35.89,36.5,35.58,36.44,51700.0
2014-01-31 10:00:00,36.44,36.59,36.38,36.44,18700.0,36.44,36.59,36.38,36.44,18700.0
2014-01-31 10:30:00,36.4,36.93,36.37,36.73,43400.0,36.4,36.93,36.37,36.73,43400.0
2014-01-31 11:00:00,36.69,36.95,36.69,36.91,58500.0,36.69,36.95,36.69,36.91,58500.0
2014-01-31 11:30:00,36.91,36.91,36.6,36.77,32700.0,36.91,36.91,36.6,36.77,32700.0
2014-01-31 12:00:00,36.75,36.78,36.54,36.58,22400.0,36.75,36.78,36.54,36.58,22400.0
2014-01-31 12:30:00,36.58,36.68,36.55,36.62,25000.0,36.58,36.68,36.55,36.62,25000.0
2014-01-31 13:00:00,36.62,36.67,36.53,36.59,45300.0,36.62,36.67,36.53,36.59,45300.0
2014-01-31 13:30:00,36.59,36.79,36.56,36.67,52100.0,36.59,36.79,36.56,36.67,52100.0
2014-01-31 14:00:00,36.67,36.75,36.54,36.56,55700.0,36.67,36.75,36.54,36.56,55700.0
2014-01-31 14:30:00,36.58,36.9,36.55,36.86,97600.0,36.58,36.9,36.55,36.86,97600.0
2014-01-31 15:00:00,36.87,36.87,36.66,36.67,46400.0,36.87,36.87,36.66,36.67,46400.0
2014-01-31 15:30:00,36.71,36.75,36.61,36.66,91400.0,36.71,36.75,36.61,36.66,91400.0
2014-02-03 09:30:00,36.64,37.48,35.95,36.03,88600.0,36.64,37.48,35.95,36.03,88600.0
2014-02-03 10:00:00,36.03,36.09,35.35,35.78,131500.0,36.03,36.09,35.35,35.78,131500.0
2014-02-03 10:30:00,35.75,36.3,35.67,35.96,46100.0,35.75,36.3,35.67,35.96,46100.0
2014-02-03 11:00:00,35.9,36.02,35.8,35.94,66200.0,35.9,36.02,35.8,35.94,66200.0
2014-02-03 11:30:00,35.91,36.02,35.76,35.76,100200.0,35.91,36.02,35.76,35.76,100200.0
2014-02-03 12:00:00,35.75,35.79,35.15,35.33,114600.0,35.75,35.79,35.15,35.33,114600.0
2014-02-03 12:30:00,35.33,35.67,35.16,35.52,51400.0,35.33,35.67,35.16,35.52,51400.0
2014-02-03 13:00:00,35.53,35.64,35.26,35.32,74400.0,35.53,35.64,35.26,35.32,74400.0
2014-02-03 13:30:00,35.28,35.4,35.13,35.19,49400.0,35.28,35.4,35.13,35.19,49400.0
2014-02-03 14:00:00,35.24,35.75,35.18,35.6,50400.0,35.24,35.75,35.18,35.6,50400.0
2014-02-03 14:30:00,35.57,35.6,35.27,35.32,69300.0,35.57,35.6,35.27,35.32,69300.0
2014-02-03 15:00:00,35.3,35.61,35.27,35.44,75100.0,35.3,35.61,35.27,35.44,75100.0
2014-02-03 15:30:00,35.43,35.45,35.21,35.4,203000.0,35.43,35.45,35.21,35.4,203000.0
2014-02-04 09:30:00,35.8,36.31,35.5,36.02,65300.0,35.8,36.31,35.5,36.02,65300.0
2014-02-04 10:00:00,36.0,36.14,35.5,35.58,72000.0,36.0,36.14,35.5,35.58,72000.0
2014-02-04 10:30:00,35.61,35.89,35.59,35.75,48000.0,35.61,35.89,35.59,35.75,48000.0
2014-02-04 11:00:00,35.72,35.8,35.57,35.76,30800.0,35.72,35.8,35.57,35.76,30800.0
2014-02-04 11:30:00,35.81,35.87,35.7,35.84,22000.0,35.81,35.87,35.7,35.84,22000.0
2014-02-04 12:00:00,35.88,36.08,35.82,35.97,48700.0,35.88,36.08,35.82,35.97,48700.0
2014-02-04 12:30:00,35.98,36.18,35.98,36.09,22200.0,35.98,36.18,35.98,36.09,22200.0
2014-02-04 13:00:00,36.08,36.13,35.98,36.13,18700.0,36.08,36.13,35.98,36.13,18700.0
2014-02-04 13:30:00,36.15,36.19,35.99,36.08,28900.0,36.15,36.19,35.99,36.08,28900.0
2014-02-04 14:00:00,36.06,36.09,35.72,35.74,38300.0,36.06,36.09,35.72,35.74,38300.0
2014-02-04 14:30:00,35.73,35.89,35.65,35.68,32200.0,35.73,35.89,35.65,35.68,32200.0
2014-02-04 15:00:00,35.7,35.71,35.3,35.31,96000.0,35.7,35.71,35.3,35.31,96000.0
2014-02-04 15:30:00,35.3,35.43,35.19,35.34,133100.0,35.3,35.43,35.19,35.34,133100.0
2014-02-05 09:30:00,35.08,35.18,34.77,35.0,63400.0,35.08,35.18,34.77,35.0,63400.0
2014-02-05 10:00:00,35.0,35.28,34.57,34.72,137700.0,35.0,35.28,34.57,34.72,137700.0
2014-02-05 10:30:00,34.76,34.8,34.38,34.38,72200.0,34.76,34.8,34.38,34.38,72200.0
2014-02-05 11:00:00,34.37,34.41,33.97,34.37,152200.0,34.37,34.41,33.97,34.37,152200.0
2014-02-05 11:30:00,34.37,34.39,34.11,34.11,104500.0,34.37,34.39,34.11,34.11,104500.0
2014-02-05 12:00:00,34.13,34.6,33.94,34.51,97300.0,34.13,34.6,33.94,34.51,97300.0
2014-02-05 12:30:00,34.53,34.62,34.42,34.54,22500.0,34.53,34.62,34.42,34.54,22500.0
2014-02-05 13:00:00,34.57,34.67,34.49,34.52,34800.0,34.57,34.67,34.49,34.52,34800.0
2014-02-05 13:30:00,34.54,34.75,34.35,34.64,101400.0,34.54,34.75,34.35,34.64,101400.0
2014-02-05 14:00:00,34.62,34.71,34.49,34.59,24300.0,34.62,34.71,34.49,34.59,24300.0
2014-02-05 14:30:00,34.61,34.62,34.34,34.38,32900.0,34.61,34.62,34.34,34.38,32900.0
2014-02-05 15:00:00,34.4,34.49,34.34,34.41,73300.0,34.4,34.49,34.34,34.41,73300.0
2014-02-05 15:30:00,34.41,34.63,34.36,34.51,152000.0,34.41,34.63,34.36,34.51,152000.0
2014-02-06 09:30:00,35.3,36.83,35.11,36.81,223200.0,35.3,36.83,35.11,36.81,223200.0
2014-02-06 10:00:00,36.8,36.91,36.37,36.47,163100.0,36.8,36.91,36.37,36.47,163100.0
2014-02-06 10:30:00,36.49,36.89,36.47,36.62,92800.0,36.49,36.89,36.47,36.62,92800.0
2014-02-06 11:00:00,36.63,36.84,36.57,36.77,70300.0,36.63,36.84,36.57,36.77,70300.0
2014-02-06 11:30:00,36.75,37.01,36.67,36.85,94100.0,36.75,37.01,36.67,36.85,94100.0
2014-02-06 12:00:00,36.88,37.11,36.6,36.65,85800.0,36.88,37.11,36.6,36.65,85800.0
2014-02-06 12:30:00,36.65,37.06,36.51,36.98,57100.0,36.65,37.06,36.51,36.98,57100.0
2014-02-06 13:00:00,36.95,37.21,36.74,36.82,54300.0,36.95,37.21,36.74,36.82,54300.0
2014-02-06 13:30:00,36.82,37.03,36.82,36.93,55800.0,36.82,37.03,36.82,36.93,55800.0
2014-02-06 14:00:00,36.93,37.3,36.89,37.21,50700.0,36.93,37.3,36.89,37.21,50700.0
2014-02-06 14:30:00,37.21,37.28,37.07,37.2,58000.0,37.21,37.28,37.07,37.2,58000.0
2014-02-06 15:00:00,37.21,37.24,36.96,37.08,62300.0,37.21,37.24,36.96,37.08,62300.0
2014-02-06 15:30:00,37.08,37.1,36.77,36.83,210200.0,37.08,37.1,36.77,36.83,210200.0
2014-02-07 09:30:00,36.82,37.35,36.1,36.93,40500.0,36.82,37.35,36.1,36.93,40500.0
2014-02-07 10:00:00,36.91,36.94,36.49,36.56,69600.0,36.91,36.94,36.49,36.56,69600.0
2014-02-07 10:30:00,36.59,36.63,36.41,36.52,37100.0,36.59,36.63,36.41,36.52,37100.0
2014-02-07 11:00:00,36.51,36.72,36.23,36.24,29400.0,36.51,36.72,36.23,36.24,29400.0
2014-02-07 11:30:00,36.27,36.43,36.25,36.35,19200.0,36.27,36.43,36.25,36.35,19200.0
2014-02-07 12:00:00,36.34,36.37,36.13,36.13,19400.0,36.34,36.37,36.13,36.13,19400.0
2014-02-07 12:30:00,36.16,36.32,36.08,36.31,32700.0,36.16,36.32,36.08,36.31,32700.0
2014-02-07 13:00:00,36.31,36.62,36.25,36.5,34500.0,36.31,36.62,36.25,36.5,34500.0
2014-02-07 13:30:00,36.52,36.52,36.34,36.37,50500.0,36.52,36.52,36.34,36.37,50500.0
2014-02-07 14:00:00,36.37,36.48,36.33,36.4,15600.0,36.37,36.48,36.33,36.4,15600.0
2014-02-07 14:30:00,36.43,36.44,36.26,36.27,39300.0,36.43,36.44,36.26,36.27,39300.0
2014-02-07 15:00:00,36.31,36.35,35.92,35.95,52200.0,36.31,36.35,35.92,35.95,52200.0
2014-02-07 15:30:00,35.98,36.02,35.87,35.98,140300.0,35.98,36.02,35.87,35.98,140300.0
2014-02-10 09:30:00,36.07,36.33,35.53,35.76,27400.0,36.07,36.33,35.53,35.76,27400.0
2014-02-10 10:00:00,35.76,35.82,35.17,35.23,84200.0,35.76,35.82,35.17,35.23,84200.0
2014-02-10 10:30:00,35.24,35.49,35.22,35.41,40600.0,35.24,35.49,35.22,35.41,40600.0
2014-02-10 11:00:00,35.44,35.53,35.31,35.47,109800.0,35.44,35.53,35.31,35.47,109800.0
2014-02-10 11:30:00,35.5,35.65,35.45,35.61,19300.0,35.5,35.65,35.45,35.61,19300.0
2014-02-10 12:00:00,35.63,35.63,35.42,35.55,23100.0,35.63,35.63,35.42,35.55,23100.0
2014-02-10 12:30:00,35.57,35.65,35.55,35.6,23200.0,35.57,35.65,35.55,35.6,23200.0
2014-02-10 13:00:00,35.61,35.74,35.58,35.74,11100.0,35.61,35.74,35.58,35.74,11100.0
2014-02-10 13:30:00,35.73,35.81,35.68,35.79,15200.0,35.73,35.81,35.68,35.79,15200.0
2014-02-10 14:00:00,35.76,35.84,35.75,35.82,10300.0,35.76,35.84,35.75,35.82,10300.0
2014-02-10 14:30:00,35.85,35.89,35.71,35.73,23200.0,35.85,35.89,35.71,35.73,23200.0
2014-02-10 15:00:00,35.73,35.86,35.71,35.85,24500.0,35.73,35.86,35.71,35.85,24500.0
2014-02-10 15:30:00,35.86,36.08,35.86,36.02,91600.0,35.86,36.08,35.86,36.02,91600.0
2014-02-11 09:30:00,36.05,37.0,35.88,37.0,118300.0,36.05,37.0,35.88,37.0,118300.0
2014-02-11 10:00:00,36.99,37.09,36.55,36.58,59100.0,36.99,37.09,36.55,36.58,59100.0
2014-02-11 10:30:00,36.59,36.89,36.56,36.85,96700.0,36.59,36.89,36.56,36.85,96700.0
2014-02-11 11:00:00,36.84,37.13,36.83,37.0,43800.0,36.84,37.13,36.83,37.0,43800.0
2014-02-11 11:30:00,37.0,37.17,36.92,37.06,74700.0,37.0,37.17,36.92,37.06,74700.0
2014-02-11 12:00:00,37.04,37.28,37.01,37.25,64100.0,37.04,37.28,37.01,37.25,64100.0
2014-02-11 12:30:00,37.25,37.26,37.13,37.21,31700.0,37.25,37.26,37.13,37.21,31700.0
2014-02-11 13:00:00,37.22,37.37,37.21,37.35,50400.0,37.22,37.37,37.21,37.35,50400.0
2014-02-11 13:30:00,37.37,37.45,37.31,37.39,41700.0,37.37,37.45,37.31,37.39,41700.0
2014-02-11 14:00:00,37.37,37.43,37.3,37.43,36700.0,37.37,37.43,37.3,37.43,36700.0
2014-02-11 14:30:00,37.43,37.5,37.34,37.37,92300.0,37.43,37.5,37.34,37.37,92300.0
2014-02-11 15:00:00,37.38,37.44,37.33,37.36,57200.0,37.38,37.44,37.33,37.36,57200.0
2014-02-11 15:30:00,37.35,37.42,36.86,37.1,426500.0,37.35,37.42,36.86,37.1,426500.0
2014-02-12 09:30:00,36.98,37.19,36.51,36.78,31300.0,36.98,37.19,36.51,36.78,31300.0
2014-02-12 10:00:00,36.74,36.81,36.47,36.69,58500.0,36.74,36.81,36.47,36.69,58500.0
2014-02-12 10:30:00,36.69,36.74,36.5,36.67,32900.0,36.69,36.74,36.5,36.67,32900.0
2014-02-12 11:00:00,36.68,36.85,36.66,36.75,32200.0,36.68,36.85,36.66,36.75,32200.0
2014-02-12 11:30:00,36.76,36.88,36.7,36.75,33200.0,36.76,36.88,36.7,36.75,33200.0
2014-02-12 12:00:00,36.75,36.79,36.7,36.73,22100.0,36.75,36.79,36.7,36.73,22100.0
2014-02-12 12:30:00,36.74,36.84,36.71,36.77,38300.0,36.74,36.84,36.71,36.77,38300.0
2014-02-12 13:00:00,36.75,36.89,36.75,36.79,53100.0,36.75,36.89,36.75,36.79,53100.0
2014-02-12 13:30:00,36.79,36.88,36.78,36.84,40600.0,36.79,36.88,36.78,36.84,40600.0
2014-02-12 14:00:00,36.84,36.91,36.84,36.9,23700.0,36.84,36.91,36.84,36.9,23700.0
2014-02-12 14:30:00,36.9,36.92,36.8,36.85,26100.0,36.9,36.92,36.8,36.85,26100.0
2014-02-12 15:00:00,36.87,36.9,36.8,36.82,62100.0,36.87,36.9,36.8,36.82,62100.0
2014-02-12 15:30:00,36.83,36.86,36.55,36.6,80000.0,36.83,36.86,36.55,36.6,80000.0
2014-02-13 09:30:00,36.19,37.02,35.81,36.32,36400.0,36.19,37.02,35.81,36.32,36400.0
2014-02-13 10:00:00,36.26,36.58,36.21,36.5,39700.0,36.26,36.58,36.21,36.5,39700.0
2014-02-13 10:30:00,36.5,36.63,36.5,36.5,26500.0,36.5,36.63,36.5,36.5,26500.0
2014-02-13 11:00:00,36.5,36.6,36.5,36.53,17900.0,36.5,36.6,36.5,36.53,17900.0
2014-02-13 11:30:00,36.53,36.61,36.5,36.54,14700.0,36.53,36.61,36.5,36.54,14700.0
2014-02-13 12:00:00,36.51,36.52,36.31,36.34,16700.0,36.51,36.52,36.31,36.34,16700.0
2014-02-13 12:30:00,36.34,36.52,36.3,36.5,27700.0,36.34,36.52,36.3,36.5,27700.0
2014-02-13 13:00:00,36.51,36.66,36.5,36.66,8900.0,36.51,36.66,36.5,36.66,8900.0
2014-02-13 13:30:00,36.66,36.73,36.61,36.7,13800.0,36.66,36.73,36.61,36.7,13800.0
2014-02-13 14:00:00,36.73,36.85,36.7,36.7,20200.0,36.73,36.85,36.7,36.7,20200.0
2014-02-13 14:30:00,36.7,36.79,36.7,36.77,22200.0,36.7,36.79,36.7,36.77,22200.0
2014-02-13 15:00:00,36.77,36.81,36.72,36.8,30800.0,36.77,36.81,36.72,36.8,30800.0
2014-02-13 15:30:00,36.79,36.85,36.79,36.81,63300.0,36.79,36.85,36.79,36.81,63300.0
2014-02-14 09:30:00,35.55,37.25,35.55,36.51,114300.0,35.55,37.25,35.55,36.51,114300.0
2014-02-14 10:00:00,36.49,36.74,36.48,36.68,238200.0,36.49,36.74,36.48,36.68,238200.0
2014-02-14 10:30:00,36.7,36.77,36.09,36.11,295100.0,36.7,36.77,36.09,36.11,295100.0
2014-02-14 11:00:00,36.13,36.22,35.68,35.95,125300.0,36.13,36.22,35.68,35.95,125300.0
2014-02-14 11:30:00,35.96,36.2,35.96,36.18,35200.0,35.96,36.2,35.96,36.18,35200.0
2014-02-14 12:00:00,36.18,36.43,36.1,36.37,85100.0,36.18,36.43,36.1,36.37,85100.0
2014-02-14 12:30:00,36.37,36.44,36.27,36.27,103200.0,36.37,36.44,36.27,36.27,103200.0
2014-02-14 13:00:00,36.24,36.4,36.08,36.2,52200.0,36.24,36.4,36.08,36.2,52200.0
2014-02-14 13:30:00,36.22,36.34,36.21,36.25,46100.0,36.22,36.34,36.21,36.25,46100.0
2014-02-14 14:00:00,36.25,36.51,36.25,36.49,75100.0,36.25,36.51,36.25,36.49,75100.0
2014-02-14 14:30:00,36.49,36.64,36.47,36.59,107500.0,36.49,36.64,36.47,36.59,107500.0
2014-02-14 15:00:00,36.6,36.77,36.39,36.53,379000.0,36.6,36.77,36.39,36.53,379000.0
2014-02-14 15:30:00,36.53,36.64,36.38,36.42,294800.0,36.53,36.64,36.38,36.42,294800.0
2014-02-18 09:30:00,36.52,36.66,36.28,36.6,25300.0,36.52,36.66,36.28,36.6,25300.0
2014-02-18 10:00:00,36.58,36.7,36.3,36.54,33200.0,36.58,36.7,36.3,36.54,33200.0
2014-02-18 10:30:00,36.56,36.58,36.41,36.57,52400.0,36.56,36.58,36.41,36.57,52400.0
2014-02-18 11:00:00,36.57,36.63,36.51,36.53,36100.0,36.57,36.63,36.51,36.53,36100.0
2014-02-18 11:30:00,36.57,36.66,36.45,36.46,20600.0,36.57,36.66,36.45,36.46,20600.0
2014-02-18 12:00:00,36.45,36.59,36.45,36.52,21900.0,36.45,36.59,36.45,36.52,21900.0
2014-02-18 12:30:00,36.53,36.58,36.5,36.54,21100.0,36.53,36.58,36.5,36.54,21100.0
2014-02-18 13:00:00,36.54,36.54,36.44,36.48,21600.0,36.54,36.54,36.44,36.48,21600.0
2014-02-18 13:30:00,36.46,36.48,36.22,36.25,41500.0,36.46,36.48,36.22,36.25,41500.0
2014-02-18 14:00:00,36.26,36.39,36.24,36.27,41100.0,36.26,36.39,36.24,36.27,41100.0
2014-02-18 14:30:00,36.31,36.57,36.3,36.47,15700.0,36.31,36.57,36.3,36.47,15700.0
2014-02-18 15:00:00,36.48,36.51,36.4,36.45,26500.0,36.48,36.51,36.4,36.45,26500.0
2014-02-18 15:30:00,36.46,36.47,36.28,36.3,64400.0,36.46,36.47,36.28,36.3,64400.0
2014-02-19 09:30:00,36.36,36.42,36.16,36.33,22500.0,36.36,36.42,36.16,36.33,22500.0
2014-02-19 10:00:00,36.37,36.44,36.16,36.31,14200.0,36.37,36.44,36.16,36.31,14200.0
2014-02-19 10:30:00,36.29,36.36,36.15,36.2,82400.0,36.29,36.36,36.15,36.2,82400.0
2014-02-19 11:00:00,36.2,36.21,35.91,35.92,41900.0,36.2,36.21,35.91,35.92,41900.0
2014-02-19 11:30:00,35.91,35.94,35.77,35.93,34700.0,35.91,35.94,35.77,35.93,34700.0
2014-02-19 12:00:00,35.93,36.1,35.9,36.1,65700.0,35.93,36.1,35.9,36.1,65700.0
2014-02-19 12:30:00,36.11,36.15,35.95,35.95,15200.0,36.11,36.15,35.95,35.95,15200.0
2014-02-19 13:00:00,35.94,36.02,35.94,36.01,10700.0,35.94,36.02,35.94,36.01,10700.0
2014-02-19 13:30:00,36.03,36.14,35.98,36.08,5900.0,36.03,36.14,35.98,36.08,5900.0
2014-02-19 14:00:00,36.07,36.15,35.94,36.09,20000.0,36.07,36.15,35.94,36.09,20000.0
2014-02-19 14:30:00,36.07,36.14,35.96,35.99,13600.0,36.07,36.14,35.96,35.99,13600.0
2014-02-19 15:00:00,36.04,36.05,35.72,35.75,18700.0,36.04,36.05,35.72,35.75,18700.0
2014-02-19 15:30:00,35.75,35.86,35.55,35.57,91300.0,35.75,35.86,35.55,35.57,91300.0
2014-02-20 09:30:00,35.46,35.65,35.04,35.27,36000.0,35.46,35.65,35.04,35.27,36000.0
2014-02-20 10:00:00,35.26,35.66,35.23,35.63,47700.0,35.26,35.66,35.23,35.63,47700.0
2014-02-20 10:30:00,35.64,35.72,35.49,35.52,30900.0,35.64,35.72,35.49,35.52,30900.0
2014-02-20 11:00:00,35.57,35.67,35.34,35.35,30900.0,35.57,35.67,35.34,35.35,30900.0
2014-02-20 11:30:00,35.39,35.42,35.25,35.25,26700.0,35.39,35.42,35.25,35.25,26700.0
2014-02-20 12:00:00,35.25,35.28,35.1,35.12,24300.0,35.25,35.28,35.1,35.12,24300.0
2014-02-20 12:30:00,35.11,35.13,34.88,35.01,48300.0,35.11,35.13,34.88,35.01,48300.0
2014-02-20 13:00:00,35.0,35.07,34.92,34.94,41100.0,35.0,35.07,34.92,34.94,41100.0
2014-02-20 13:30:00,34.93,35.0,34.77,34.94,69800.0,34.93,35.0,34.77,34.94,69800.0
2014-02-20 14:00:00,34.95,35.02,34.91,34.99,48700.0,34.95,35.02,34.91,34.99,48700.0
2014-02-20 14:30:00,34.99,35.04,34.92,34.95,35700.0,34.99,35.04,34.92,34.95,35700.0
2014-02-20 15:00:00,34.96,35.0,34.89,34.99,73100.0,34.96,35.0,34.89,34.99,73100.0
2014-02-20 15:30:00,35.0,35.18,34.93,35.01,202200.0,35.0,35.18,34.93,35.01,202200.0
2014-02-21 09:30:00,35.25,35.25,34.98,35.23,38000.0,35.25,35.25,34.98,35.23,38000.0
2014-02-21 10:00:00,35.24,35.39,35.13,35.39,52500.0,35.24,35.39,35.13,35.39,52500.0
2014-02-21 10:30:00,35.39,35.59,35.39,35.39,56000.0,35.39,35.59,35.39,35.39,56000.0
2014-02-21 11:00:00,35.37,35.5,35.35,35.37,24700.0,35.37,35.5,35.35,35.37,24700.0
2014-02-21 11:30:00,35.38,35.45,35.34,35.42,49300.0,35.38,35.45,35.34,35.42,49300.0
2014-02-21 12:00:00,35.41,35.41,35.27,35.29,32000.0,35.41,35.41,35.27,35.29,32000.0
2014-02-21 12:30:00,35.29,35.33,35.13,35.23,21600.0,35.29,35.33,35.13,35.23,21600.0
2014-02-21 13:00:00,35.21,35.36,35.2,35.33,22700.0,35.21,35.36,35.2,35.33,22700.0
2014-02-21 13:30:00,35.33,35.44,35.33,35.41,49500.0,35.33,35.44,35.33,35.41,49500.0
2014-02-21 14:00:00,35.39,35.4,35.19,35.21,50700.0,35.39,35.4,35.19,35.21,50700.0
2014-02-21 14:30:00,35.2,35.29,35.19,35.21,20500.0,35.2,35.29,35.19,35.21,20500.0
2014-02-21 15:00:00,35.19,35.22,35.05,35.07,59100.0,35.19,35.22,35.05,35.07,59100.0
2014-02-21 15:30:00,35.07,35.08,34.99,35.04,163800.0,35.07,35.08,34.99,35.04,163800.0
2014-02-24 09:30:00,35.13,35.38,35.01,35.26,42800.0,35.13,35.38,35.01,35.26,42800.0
2014-02-24 10:00:00,35.32,35.61,35.32,35.61,71700.0,35.32,35.61,35.32,35.61,71700.0
2014-02-24 10:30:00,35.61,36.09,35.57,36.03,73400.0,35.61,36.09,35.57,36.03,73400.0
2014-02-24 11:00:00,36.07,36.07,35.87,36.04,29900.0,36.07,36.07,35.87,36.04,29900.0
2014-02-24 11:30:00,36.04,36.16,35.95,36.1,66700.0,36.04,36.16,35.95,36.1,66700.0
2014-02-24 12:00:00,36.09,36.18,36.02,36.12,23900.0,36.09,36.18,36.02,36.12,23900.0
2014-02-24 12:30:00,36.14,36.36,36.12,36.35,40800.0,36.14,36.36,36.12,36.35,40800.0
2014-02-24 13:00:00,36.35,36.39,36.2,36.29,23500.0,36.35,36.39,36.2,36.29,23500.0
2014-02-24 13:30:00,36.29,36.34,36.25,36.3,29300.0,36.29,36.34,36.25,36.3,29300.0
2014-02-24 14:00:00,36.29,36.32,36.17,36.29,16300.0,36.29,36.32,36.17,36.29,16300.0
2014-02-24 14:30:00,36.26,36.33,36.16,36.2,81100.0,36.26,36.33,36.16,36.2,81100.0
2014-02-24 15:00:00,36.2,36.21,36.03,36.09,37200.0,36.2,36.21,36.03,36.09,37200.0
2014-02-24 15:30:00,36.09,36.12,35.88,35.89,135200.0,36.09,36.12,35.88,35.89,135200.0
2014-02-25 09:30:00,36.01,36.01,35.41,35.78,45200.0,36.01,36.01,35.41,35.78,45200.0
2014-02-25 10:00:00,35.78,36.07,35.76,35.94,38500.0,35.78,36.07,35.76,35.94,38500.0
2014-02-25 10:30:00,35.97,36.0,35.8,35.88,30700.0,35.97,36.0,35.8,35.88,30700.0
2014-02-25 11:00:00,35.89,35.97,35.6,35.94,69900.0,35.89,35.97,35.6,35.94,69900.0
2014-02-25 11:30:00,35.95,35.95,35.8,35.83,37300.0,35.95,35.95,35.8,35.83,37300.0
2014-02-25 12:00:00,35.85,35.96,35.8,35.94,32300.0,35.85,35.96,35.8,35.94,32300.0
2014-02-25 12:30:00,35.96,36.17,35.93,36.14,29500.0,35.96,36.17,35.93,36.14,29500.0
2014-02-25 13:00:00,36.14,36.48,36.13,36.42,29600.0,36.14,36.48,36.13,36.42,29600.0
2014-02-25 13:30:00,36.4,36.55,36.3,36.51,61600.0,36.4,36.55,36.3,36.51,61600.0
2014-02-25 14:00:00,36.52,36.62,36.4,36.59,59900.0,36.52,36.62,36.4,36.59,59900.0
2014-02-25 14:30:00,36.58,36.67,36.5,36.6,40100.0,36.58,36.67,36.5,36.6,40100.0
2014-02-25 15:00:00,36.58,36.61,36.48,36.54,64200.0,36.58,36.61,36.48,36.54,64200.0
2014-02-25 15:30:00,36.55,36.59,36.29,36.52,129200.0,36.55,36.59,36.29,36.52,129200.0
2014-02-26 09:30:00,36.76,36.82,36.31,36.71,36100.0,36.76,36.82,36.31,36.71,36100.0
2014-02-26 10:00:00,36.71,37.57,36.71,37.55,119600.0,36.71,37.57,36.71,37.55,119600.0
2014-02-26 10:30:00,37.56,38.06,37.47,38.04,107700.0,37.56,38.06,37.47,38.04,107700.0
2014-02-26 11:00:00,38.02,38.5,37.97,38.19,104800.0,38.02,38.5,37.97,38.19,104800.0
2014-02-26 11:30:00,38.21,38.72,38.16,38.51,69500.0,38.21,38.72,38.16,38.51,69500.0
2014-02-26 12:00:00,38.51,38.94,38.51,38.86,88000.0,38.51,38.94,38.51,38.86,88000.0
2014-02-26 12:30:00,38.85,38.99,38.82,38.96,59500.0,38.85,38.99,38.82,38.96,59500.0
2014-02-26 13:00:00,38.94,38.94,38.42,38.72,44000.0,38.94,38.94,38.42,38.72,44000.0
2014-02-26 13:30:00,38.72,38.81,38.52,38.52,19000.0,38.72,38.81,38.52,38.52,19000.0
2014-02-26 14:00:00,38.52,38.64,38.47,38.56,82000.0,38.52,38.64,38.47,38.56,82000.0
2014-02-26 14:30:00,38.56,38.71,38.51,38.64,88500.0,38.56,38.71,38.51,38.64,88500.0
2014-02-26 15:00:00,38.64,38.71,38.52,38.62,72000.0,38.64,38.71,38.52,38.62,72000.0
2014-02-26 15:30:00,38.62,38.79,38.58,38.73,214300.0,38.62,38.79,38.58,38.73,214300.0
2014-02-27 09:30:00,38.41,39.44,37.79,39.44,177000.0,38.41,39.44,37.79,39.44,177000.0
2014-02-27 10:00:00,39.4,39.46,39.1,39.26,154000.0,39.4,39.46,39.1,39.26,154000.0
2014-02-27 10:30:00,39.29,39.55,39.23,39.49,61300.0,39.29,39.55,39.23,39.49,61300.0
2014-02-27 11:00:00,39.51,39.54,39.3,39.34,103800.0,39.51,39.54,39.3,39.34,103800.0
2014-02-27 11:30:00,39.31,39.38,39.2,39.27,64300.0,39.31,39.38,39.2,39.27,64300.0
2014-02-27 12:00:00,39.32,39.7,39.3,39.56,84600.0,39.32,39.7,39.3,39.56,84600.0
2014-02-27 12:30:00,39.57,39.61,39.46,39.55,33600.0,39.57,39.61,39.46,39.55,33600.0
2014-02-27 13:00:00,39.53,39.66,39.48,39.61,27600.0,39.53,39.66,39.48,39.61,27600.0
2014-02-27 13:30:00,39.59,39.63,39.49,39.49,31900.0,39.59,39.63,39.49,39.49,31900.0
2014-02-27 14:00:00,39.5,39.64,39.47,39.61,46900.0,39.5,39.64,39.47,39.61,46900.0
2014-02-27 14:30:00,39.62,39.63,39.47,39.53,63800.0,39.62,39.63,39.47,39.53,63800.0
2014-02-27 15:00:00,39.53,39.53,39.25,39.3,59400.0,39.53,39.53,39.25,39.3,59400.0
2014-02-27 15:30:00,39.3,39.31,39.11,39.17,142200.0,39.3,39.31,39.11,39.17,142200.0
2014-02-28 09:30:00,39.28,39.57,39.01,39.18,33300.0,39.28,39.57,39.01,39.18,33300.0
2014-02-28 10:00:00,39.21,39.45,39.1,39.27,111000.0,39.21,39.45,39.1,39.27,111000.0
2014-02-28 10:30:00,39.24,39.25,38.51,38.55,57700.0,39.24,39.25,38.51,38.55,57700.0
2014-02-28 11:00:00,38.56,38.56,38.3,38.44,30400.0,38.56,38.56,38.3,38.44,30400.0
2014-02-28 11:30:00,38.45,38.58,38.15,38.16,36500.0,38.45,38.58,38.15,38.16,36500.0
2014-02-28 12:00:00,38.15,38.51,38.08,38.42,20700.0,38.15,38.51,38.08,38.42,20700.0
2014-02-28 12:30:00,38.4,38.52,38.35,38.51,21000.0,38.4,38.52,38.35,38.51,21000.0
2014-02-28 13:00:00,38.49,38.5,38.18,38.39,82600.0,38.49,38.5,38.18,38.39,82600.0
2014-02-28 13:30:00,38.39,38.92,38.36,38.84,50100.0,38.39,38.92,38.36,38.84,50100.0
2014-02-28 14:00:00,38.87,38.87,38.64,38.78,27500.0,38.87,38.87,38.64,38.78,27500.0
2014-02-28 14:30:00,38.76,38.81,38.62,38.78,40500.0,38.76,38.81,38.62,38.78,40500.0
2014-02-28 15:00:00,38.79,38.87,38.62,38.64,70000.0,38.79,38.87,38.62,38.64,70000.0
2014-02-28 15:30:00,38.59,38.71,38.53,38.54,93100.0,38.59,38.71,38.53,38.54,93100.0
2014-03-03 09:30:00,38.1,38.46,37.82,38.03,113700.0,38.1,38.46,37.82,38.03,113700.0
2014-03-03 10:00:00,38.03,38.26,37.84,38.26,240900.0,38.03,38.26,37.84,38.26,240900.0
2014-03-03 10:30:00,38.34,38.46,38.03,38.13,45500.0,38.34,38.46,38.03,38.13,45500.0
2014-03-03 11:00:00,38.17,38.17,37.66,37.68,66000.0,38.17,38.17,37.66,37.68,66000.0
2014-03-03 11:30:00,37.64,37.84,37.42,37.42,34400.0,37.64,37.84,37.42,37.42,34400.0
2014-03-03 12:00:00,37.4,38.19,37.34,38.17,108500.0,37.4,38.19,37.34,38.17,108500.0
2014-03-03 12:30:00,38.14,38.49,38.14,38.35,20600.0,38.14,38.49,38.14,38.35,20600.0
2014-03-03 13:00:00,38.31,38.35,38.12,38.23,13500.0,38.31,38.35,38.12,38.23,13500.0
2014-03-03 13:30:00,38.25,38.45,38.2,38.38,10900.0,38.25,38.45,38.2,38.38,10900.0
2014-03-03 14:00:00,38.39,38.46,38.27,38.33,18200.0,38.39,38.46,38.27,38.33,18200.0
2014-03-03 14:30:00,38.27,38.53,38.18,38.41,13900.0,38.27,38.53,38.18,38.41,13900.0
2014-03-03 15:00:00,38.38,38.49,38.21,38.37,24100.0,38.38,38.49,38.21,38.37,24100.0
2014-03-03 15:30:00,38.37,38.63,38.25,38.49,62400.0,38.37,38.63,38.25,38.49,62400.0
2014-03-04 09:30:00,38.99,39.71,38.96,39.7,183600.0,38.99,39.71,38.96,39.7,183600.0
2014-03-04 10:00:00,39.71,39.99,39.52,39.99,44100.0,39.71,39.99,39.52,39.99,44100.0
2014-03-04 10:30:00,39.98,40.25,39.93,40.16,54000.0,39.98,40.25,39.93,40.16,54000.0
2014-03-04 11:00:00,40.14,40.15,39.98,40.04,61100.0,40.14,40.15,39.98,40.04,61100.0
2014-03-04 11:30:00,40.0,40.0,39.69,39.79,33700.0,40.0,40.0,39.69,39.79,33700.0
2014-03-04 12:00:00,39.78,39.92,39.74,39.91,81200.0,39.78,39.92,39.74,39.91,81200.0
2014-03-04 12:30:00,39.88,39.88,39.7,39.81,21200.0,39.88,39.88,39.7,39.81,21200.0
2014-03-04 13:00:00,39.8,39.98,39.77,39.98,29900.0,39.8,39.98,39.77,39.98,29900.0
2014-03-04 13:30:00,39.95,39.95,39.74,39.84,43000.0,39.95,39.95,39.74,39.84,43000.0
2014-03-04 14:00:00,39.79,39.89,39.76,39.76,12300.0,39.79,39.89,39.76,39.76,12300.0
2014-03-04 14:30:00,39.78,39.81,39.72,39.8,50600.0,39.78,39.81,39.72,39.8,50600.0
2014-03-04 15:00:00,39.76,39.84,39.65,39.72,43100.0,39.76,39.84,39.65,39.72,43100.0
2014-03-04 15:30:00,39.72,39.8,39.34,39.5,131200.0,39.72,39.8,39.34,39.5,131200.0
2014-03-05 09:30:00,39.45,39.46,38.94,39.02,84900.0,39.45,39.46,38.94,39.02,84900.0
2014-03-05 10:00:00,39.02,39.14,38.66,38.71,48100.0,39.02,39.14,38.66,38.71,48100.0
2014-03-05 10:30:00,38.68,38.74,38.43,38.43,55800.0,38.68,38.74,38.43,38.43,55800.0
2014-03-05 11:00:00,38.42,38.69,38.42,38.48,48500.0,38.42,38.69,38.42,38.48,48500.0
2014-03-05 11:30:00,38.49,38.53,38.23,38.24,36300.0,38.49,38.53,38.23,38.24,36300.0
2014-03-05 12:00:00,38.24,38.33,38.16,38.23,42000.0,38.24,38.33,38.16,38.23,42000.0
2014-03-05 12:30:00,38.24,38.4,38.19,38.4,21700.0,38.24,38.4,38.19,38.4,21700.0
2014-03-05 13:00:00,38.4,38.81,38.36,38.81,85300.0,38.4,38.81,38.36,38.81,85300.0
2014-03-05 13:30:00,38.8,38.91,38.65,38.68,37300.0,38.8,38.91,38.65,38.68,37300.0
2014-03-05 14:00:00,38.67,38.84,38.64,38.77,11400.0,38.67,38.84,38.64,38.77,11400.0
2014-03-05 14:30:00,38.79,39.08,38.79,38.97,334800.0,38.79,39.08,38.79,38.97,334800.0
2014-03-05 15:00:00,38.97,39.01,38.88,38.96,27400.0,38.97,39.01,38.88,38.96,27400.0
2014-03-05 15:30:00,38.96,38.98,38.86,38.95,80300.0,38.96,38.98,38.86,38.95,80300.0
2014-03-06 09:30:00,38.91,39.29,38.82,38.93,88100.0,38.91,39.29,38.82,38.93,88100.0
2014-03-06 10:00:00,38.95,39.01,38.16,38.17,75300.0,38.95,39.01,38.16,38.17,75300.0
2014-03-06 10:30:00,38.23,38.26,37.89,38.11,119600.0,38.23,38.26,37.89,38.11,119600.0
2014-03-06 11:00:00,38.11,38.13,37.94,37.96,45100.0,38.11,38.13,37.94,37.96,45100.0
2014-03-06 11:30:00,37.95,38.32,37.69,38.24,49700.0,37.95,38.32,37.69,38.24,49700.0
2014-03-06 12:00:00,38.24,38.47,38.14,38.44,39800.0,38.24,38.47,38.14,38.44,39800.0
2014-03-06 12:30:00,38.43,38.43,38.19,38.34,71000.0,38.43,38.43,38.19,38.34,71000.0
2014-03-06 13:00:00,38.34,38.5,38.32,38.41,29200.0,38.34,38.5,38.32,38.41,29200.0
2014-03-06 13:30:00,38.43,38.46,38.07,38.08,65400.0,38.43,38.46,38.07,38.08,65400.0
2014-03-06 14:00:00,38.09,38.09,37.93,38.01,85600.0,38.09,38.09,37.93,38.01,85600.0
2014-03-06 14:30:00,38.0,38.52,37.99,38.5,39700.0,38.0,38.52,37.99,38.5,39700.0
2014-03-06 15:00:00,38.5,38.66,38.46,38.54,53900.0,38.5,38.66,38.46,38.54,53900.0
2014-03-06 15:30:00,38.53,38.71,38.44,38.61,92300.0,38.53,38.71,38.44,38.61,92300.0
2014-03-07 09:30:00,38.67,39.36,38.57,39.35,89500.0,38.67,39.36,38.57,39.35,89500.0
2014-03-07 10:00:00,39.33,40.14,39.2,39.23,100700.0,39.33,40.14,39.2,39.23,100700.0
2014-03-07 10:30:00,39.35,39.5,38.7,38.7,31700.0,39.35,39.5,38.7,38.7,31700.0
2014-03-07 11:00:00,38.71,38.99,38.42,38.99,31100.0,38.71,38.99,38.42,38.99,31100.0
2014-03-07 11:30:00,38.94,38.97,38.56,38.59,24200.0,38.94,38.97,38.56,38.59,24200.0
2014-03-07 12:00:00,38.62,38.82,38.43,38.81,19500.0,38.62,38.82,38.43,38.81,19500.0
2014-03-07 12:30:00,38.79,38.95,38.77,38.95,9700.0,38.79,38.95,38.77,38.95,9700.0
2014-03-07 13:00:00,38.93,38.93,38.54,38.59,14800.0,38.93,38.93,38.54,38.59,14800.0
2014-03-07 13:30:00,38.56,38.72,38.5,38.52,14100.0,38.56,38.72,38.5,38.52,14100.0
2014-03-07 14:00:00,38.55,38.66,38.38,38.45,17300.0,38.55,38.66,38.38,38.45,17300.0
2014-03-07 14:30:00,38.47,38.67,38.44,38.56,19200.0,38.47,38.67,38.44,38.56,19200.0
2014-03-07 15:00:00,38.54,38.79,38.54,38.59,26300.0,38.54,38.79,38.54,38.59,26300.0
2014-03-07 15:30:00,38.62,38.68,38.41,38.6,96900.0,38.62,38.68,38.41,38.6,96900.0
2014-03-10 09:30:00,38.63,39.0,38.11,38.28,36500.0,38.63,39.0,38.11,38.28,36500.0
2014-03-10 10:00:00,38.27,38.44,38.03,38.23,15000.0,38.27,38.44,38.03,38.23,15000.0
2014-03-10 10:30:00,38.23,38.23,37.96,38.17,51400.0,38.23,38.23,37.96,38.17,51400.0
2014-03-10 11:00:00,38.16,38.54,38.16,38.43,18700.0,38.16,38.54,38.16,38.43,18700.0
2014-03-10 11:30:00,38.44,38.53,38.11,38.12,22600.0,38.44,38.53,38.11,38.12,22600.0
2014-03-10 12:00:00,38.1,38.27,38.07,38.18,20500.0,38.1,38.27,38.07,38.18,20500.0
2014-03-10 12:30:00,38.17,38.29,38.07,38.28,28500.0,38.17,38.29,38.07,38.28,28500.0
2014-03-10 13:00:00,38.27,38.52,38.27,38.38,10200.0,38.27,38.52,38.27,38.38,10200.0
2014-03-10 13:30:00,38.39,38.39,38.19,38.32,8800.0,38.39,38.39,38.19,38.32,8800.0
2014-03-10 14:00:00,38.32,38.44,38.22,38.44,8400.0,38.32,38.44,38.22,38.44,8400.0
2014-03-10 14:30:00,38.45,38.46,38.35,38.38,12600.0,38.45,38.46,38.35,38.38,12600.0
2014-03-10 15:00:00,38.43,38.56,38.36,38.53,25900.0,38.43,38.56,38.36,38.53,25900.0
2014-03-10 15:30:00,38.52,38.72,38.46,38.68,92100.0,38.52,38.72,38.46,38.68,92100.0
2014-03-11 09:30:00,38.76,38.8,38.29,38.41,76200.0,38.76,38.8,38.29,38.41,76200.0
2014-03-11 10:00:00,38.39,38.65,38.16,38.31,149500.0,38.39,38.65,38.16,38.31,149500.0
2014-03-11 10:30:00,38.32,38.33,38.21,38.27,27300.0,38.32,38.33,38.21,38.27,27300.0
2014-03-11 11:00:00,38.27,38.6,38.26,38.41,33400.0,38.27,38.6,38.26,38.41,33400.0
2014-03-11 11:30:00,38.39,38.52,38.33,38.52,25100.0,38.39,38.52,38.33,38.52,25100.0
2014-03-11 12:00:00,38.52,38.56,38.31,38.52,23000.0,38.52,38.56,38.31,38.52,23000.0
2014-03-11 12:30:00,38.52,38.75,38.43,38.66,62900.0,38.52,38.75,38.43,38.66,62900.0
2014-03-11 13:00:00,38.64,38.65,38.27,38.27,24900.0,38.64,38.65,38.27,38.27,24900.0
2014-03-11 13:30:00,38.27,38.32,38.21,38.29,23200.0,38.27,38.32,38.21,38.29,23200.0
2014-03-11 14:00:00,38.29,38.36,38.14,38.23,26200.0,38.29,38.36,38.14,38.23,26200.0
2014-03-11 14:30:00,38.2,38.22,38.05,38.11,55700.0,38.2,38.22,38.05,38.11,55700.0
2014-03-11 15:00:00,38.09,38.11,37.91,37.91,44900.0,38.09,38.11,37.91,37.91,44900.0
2014-03-11 15:30:00,37.92,37.96,37.82,37.88,98100.0,37.92,37.96,37.82,37.88,98100.0
2014-03-12 09:30:00,37.54,37.99,37.03,37.23,44700.0,37.54,37.99,37.03,37.23,44700.0
2014-03-12 10:00:00,37.18,37.25,37.03,37.14,42700.0,37.18,37.25,37.03,37.14,42700.0
2014-03-12 10:30:00,37.19,37.55,37.18,37.5,27900.0,37.19,37.55,37.18,37.5,27900.0
2014-03-12 11:00:00,37.53,37.56,37.37,37.49,66900.0,37.53,37.56,37.37,37.49,66900.0
2014-03-12 11:30:00,37.54,37.71,37.54,37.55,44700.0,37.54,37.71,37.54,37.55,44700.0
2014-03-12 12:00:00,37.57,37.74,37.54,37.65,15700.0,37.57,37.74,37.54,37.65,15700.0
2014-03-12 12:30:00,37.68,37.71,37.46,37.59,52400.0,37.68,37.71,37.46,37.59,52400.0
2014-03-12 13:00:00,37.63,37.68,37.57,37.66,9100.0,37.63,37.68,37.57,37.66,9100.0
2014-03-12 13:30:00,37.67,37.74,37.59,37.74,17000.0,37.67,37.74,37.59,37.74,17000.0
2014-03-12 14:00:00,37.73,37.76,37.64,37.68,20900.0,37.73,37.76,37.64,37.68,20900.0
2014-03-12 14:30:00,37.65,37.71,37.63,37.67,28100.0,37.65,37.71,37.63,37.67,28100.0
2014-03-12 15:00:00,37.68,37.7,37.55,37.59,26500.0,37.68,37.7,37.55,37.59,26500.0
2014-03-12 15:30:00,37.59,37.66,37.56,37.59,94100.0,37.59,37.66,37.56,37.59,94100.0
2014-03-13 09:30:00,37.69,38.11,37.6,37.86,9700.0,37.69,38.11,37.6,37.86,9700.0
2014-03-13 10:00:00,37.85,37.85,37.45,37.66,8800.0,37.85,37.85,37.45,37.66,8800.0
2014-03-13 10:30:00,37.7,37.75,37.46,37.48,11700.0,37.7,37.75,37.46,37.48,11700.0
2014-03-13 11:00:00,37.45,37.53,37.26,37.29,13100.0,37.45,37.53,37.26,37.29,13100.0
2014-03-13 11:30:00,37.26,37.79,37.26,37.76,27300.0,37.26,37.79,37.26,37.76,27300.0
2014-03-13 12:00:00,37.76,37.76,37.38,37.4,39700.0,37.76,37.76,37.38,37.4,39700.0
2014-03-13 12:30:00,37.38,37.54,37.26,37.36,12700.0,37.38,37.54,37.26,37.36,12700.0
2014-03-13 13:00:00,37.42,37.42,37.16,37.24,25300.0,37.42,37.42,37.16,37.24,25300.0
2014-03-13 13:30:00,37.25,37.25,37.12,37.16,13600.0,37.25,37.25,37.12,37.16,13600.0
2014-03-13 14:00:00,37.2,37.23,37.07,37.08,22000.0,37.2,37.23,37.07,37.08,22000.0
2014-03-13 14:30:00,37.1,37.15,37.03,37.08,24300.0,37.1,37.15,37.03,37.08,24300.0
2014-03-13 15:00:00,37.05,37.17,36.95,37.15,30700.0,37.05,37.17,36.95,37.15,30700.0
2014-03-13 15:30:00,37.16,37.25,37.06,37.13,102700.0,37.16,37.25,37.06,37.13,102700.0
2014-03-14 09:30:00,37.13,37.15,36.86,36.86,17900.0,37.13,37.15,36.86,36.86,17900.0
2014-03-14 10:00:00,36.92,37.15,36.92,37.12,55800.0,36.92,37.15,36.92,37.12,55800.0
2014-03-14 10:30:00,37.11,37.15,37.06,37.1,43200.0,37.11,37.15,37.06,37.1,43200.0
2014-03-14 11:00:00,37.05,37.13,36.92,37.03,23700.0,37.05,37.13,36.92,37.03,23700.0
2014-03-14 11:30:00,37.01,37.1,37.01,37.1,19500.0,37.01,37.1,37.01,37.1,19500.0
2014-03-14 12:00:00,37.1,37.1,37.0,37.05,20700.0,37.1,37.1,37.0,37.05,20700.0
2014-03-14 12:30:00,37.04,37.1,36.87,37.03,34400.0,37.04,37.1,36.87,37.03,34400.0
2014-03-14 13:00:00,37.03,37.04,36.9,37.02,13600.0,37.03,37.04,36.9,37.02,13600.0
2014-03-14 13:30:00,37.04,37.07,36.96,37.04,14300.0,37.04,37.07,36.96,37.04,14300.0
2014-03-14 14:00:00,37.04,37.08,36.96,36.98,18000.0,37.04,37.08,36.96,36.98,18000.0
2014-03-14 14:30:00,37.01,37.01,36.9,36.9,21200.0,37.01,37.01,36.9,36.9,21200.0
2014-03-14 15:00:00,36.9,36.9,36.61,36.75,39300.0,36.9,36.9,36.61,36.75,39300.0
2014-03-14 15:30:00,36.75,36.81,36.67,36.79,68700.0,36.75,36.81,36.67,36.79,68700.0
2014-03-17 09:30:00,36.91,37.57,36.78,37.4,63500.0,36.91,37.57,36.78,37.4,63500.0
2014-03-17 10:00:00,37.35,37.62,37.34,37.4,72300.0,37.35,37.62,37.34,37.4,72300.0
2014-03-17 10:30:00,37.37,37.51,37.26,37.39,23100.0,37.37,37.51,37.26,37.39,23100.0
2014-03-17 11:00:00,37.34,37.52,37.02,37.06,16500.0,37.34,37.52,37.02,37.06,16500.0
2014-03-17 11:30:00,37.09,37.25,37.03,37.25,11700.0,37.09,37.25,37.03,37.25,11700.0
2014-03-17 12:00:00,37.27,37.47,37.26,37.36,17900.0,37.27,37.47,37.26,37.36,17900.0
2014-03-17 12:30:00,37.39,37.44,37.33,37.4,9300.0,37.39,37.44,37.33,37.4,9300.0
2014-03-17 13:00:00,37.46,37.53,37.25,37.27,11800.0,37.46,37.53,37.25,37.27,11800.0
2014-03-17 13:30:00,37.3,37.37,37.22,37.22,15500.0,37.3,37.37,37.22,37.22,15500.0
2014-03-17 14:00:00,37.22,37.45,37.19,37.35,24000.0,37.22,37.45,37.19,37.35,24000.0
2014-03-17 14:30:00,37.35,37.36,37.2,37.33,11800.0,37.35,37.36,37.2,37.33,11800.0
2014-03-17 15:00:00,37.35,37.35,37.25,37.29,14700.0,37.35,37.35,37.25,37.29,14700.0
2014-03-17 15:30:00,37.31,37.35,37.23,37.29,57900.0,37.31,37.35,37.23,37.29,57900.0
2014-03-18 09:30:00,37.18,37.26,36.65,37.2,28300.0,37.18,37.26,36.65,37.2,28300.0
2014-03-18 10:00:00,37.25,37.58,37.09,37.58,166300.0,37.25,37.58,37.09,37.58,166300.0
2014-03-18 10:30:00,37.61,37.82,37.56,37.77,44900.0,37.61,37.82,37.56,37.77,44900.0
2014-03-18 11:00:00,37.76,37.76,37.49,37.49,18400.0,37.76,37.76,37.49,37.49,18400.0
2014-03-18 11:30:00,37.49,37.74,37.39,37.71,120900.0,37.49,37.74,37.39,37.71,120900.0
2014-03-18 12:00:00,37.73,37.88,37.63,37.74,49900.0,37.73,37.88,37.63,37.74,49900.0
2014-03-18 12:30:00,37.75,37.84,37.63,37.72,79900.0,37.75,37.84,37.63,37.72,79900.0
2014-03-18 13:00:00,37.74,37.74,37.5,37.62,19900.0,37.74,37.74,37.5,37.62,19900.0
2014-03-18 13:30:00,37.62,38.02,37.62,38.01,25200.0,37.62,38.02,37.62,38.01,25200.0
2014-03-18 14:00:00,38.02,38.18,37.96,38.02,28500.0,38.02,38.18,37.96,38.02,28500.0
2014-03-18 14:30:00,38.02,38.11,37.96,37.97,73200.0,38.02,38.11,37.96,37.97,73200.0
2014-03-18 15:00:00,37.97,38.01,37.56,37.67,145400.0,37.97,38.01,37.56,37.67,145400.0
2014-03-18 15:30:00,37.68,37.76,37.51,37.65,179100.0,37.68,37.76,37.51,37.65,179100.0
2014-03-19 09:30:00,37.45,38.51,37.24,38.5,87600.0,37.45,38.51,37.24,38.5,87600.0
2014-03-19 10:00:00,38.55,38.83,38.4,38.68,58800.0,38.55,38.83,38.4,38.68,58800.0
2014-03-19 10:30:00,38.71,39.08,38.61,38.61,68000.0,38.71,39.08,38.61,38.61,68000.0
2014-03-19 11:00:00,38.61,39.07,38.59,38.93,21300.0,38.61,39.07,38.59,38.93,21300.0
2014-03-19 11:30:00,38.88,39.15,38.74,39.15,21300.0,38.88,39.15,38.74,39.15,21300.0
2014-03-19 12:00:00,39.15,39.17,39.06,39.17,34200.0,39.15,39.17,39.06,39.17,34200.0
2014-03-19 12:30:00,39.12,39.12,38.96,39.04,12300.0,39.12,39.12,38.96,39.04,12300.0
2014-03-19 13:00:00,39.08,39.08,38.87,38.95,12100.0,39.08,39.08,38.87,38.95,12100.0
2014-03-19 13:30:00,38.89,38.98,38.88,38.93,12900.0,38.89,38.98,38.88,38.93,12900.0
2014-03-19 14:00:00,38.93,38.98,38.82,38.88,39800.0,38.93,38.98,38.82,38.88,39800.0
2014-03-19 14:30:00,38.9,38.94,38.68,38.74,25600.0,38.9,38.94,38.68,38.74,25600.0
2014-03-19 15:00:00,38.74,38.75,38.36,38.75,59600.0,38.74,38.75,38.36,38.75,59600.0
2014-03-19 15:30:00,38.72,39.02,38.66,39.01,95100.0,38.72,39.02,38.66,39.01,95100.0
2014-03-20 09:30:00,38.95,39.08,38.47,38.5,47500.0,38.95,39.08,38.47,38.5,47500.0
2014-03-20 10:00:00,38.48,38.84,38.48,38.79,41300.0,38.48,38.84,38.48,38.79,41300.0
2014-03-20 10:30:00,38.81,39.02,38.81,38.99,21300.0,38.81,39.02,38.81,38.99,21300.0
2014-03-20 11:00:00,38.97,39.12,38.92,39.04,21200.0,38.97,39.12,38.92,39.04,21200.0
2014-03-20 11:30:00,39.0,39.02,38.87,38.95,18600.0,39.0,39.02,38.87,38.95,18600.0
2014-03-20 12:00:00,38.95,39.02,38.88,39.01,23800.0,38.95,39.02,38.88,39.01,23800.0
2014-03-20 12:30:00,39.03,39.07,38.59,38.62,57400.0,39.03,39.07,38.59,38.62,57400.0
2014-03-20 13:00:00,38.63,38.74,38.62,38.65,21200.0,38.63,38.74,38.62,38.65,21200.0
2014-03-20 13:30:00,38.65,38.7,38.61,38.67,20400.0,38.65,38.7,38.61,38.67,20400.0
2014-03-20 14:00:00,38.7,38.89,38.63,38.85,21900.0,38.7,38.89,38.63,38.85,21900.0
2014-03-20 14:30:00,38.83,38.84,38.63,38.66,28700.0,38.83,38.84,38.63,38.66,28700.0
2014-03-20 15:00:00,38.66,38.83,38.64,38.76,35200.0,38.66,38.83,38.64,38.76,35200.0
2014-03-20 15:30:00,38.76,38.87,38.75,38.83,85900.0,38.76,38.87,38.75,38.83,85900.0
2014-03-21 09:30:00,38.86,39.02,38.5,39.02,194600.0,38.86,39.02,38.5,39.02,194600.0
2014-03-21 10:00:00,39.01,39.21,38.67,38.7,50300.0,39.01,39.21,38.67,38.7,50300.0
2014-03-21 10:30:00,38.7,38.83,38.52,38.72,46600.0,38.7,38.83,38.52,38.72,46600.0
2014-03-21 11:00:00,38.72,38.82,38.69,38.74,35900.0,38.72,38.82,38.69,38.74,35900.0
2014-03-21 11:30:00,38.73,38.75,38.67,38.68,30600.0,38.73,38.75,38.67,38.68,30600.0
2014-03-21 12:00:00,38.67,38.75,38.6,38.62,35900.0,38.67,38.75,38.6,38.62,35900.0
2014-03-21 12:30:00,38.6,38.66,38.47,38.47,56300.0,38.6,38.66,38.47,38.47,56300.0
2014-03-21 13:00:00,38.47,38.47,38.26,38.34,22400.0,38.47,38.47,38.26,38.34,22400.0
2014-03-21 13:30:00,38.34,38.59,38.33,38.55,21000.0,38.34,38.59,38.33,38.55,21000.0
2014-03-21 14:00:00,38.55,38.56,38.37,38.37,31300.0,38.55,38.56,38.37,38.37,31300.0
2014-03-21 14:30:00,38.33,38.48,38.25,38.43,22500.0,38.33,38.48,38.25,38.43,22500.0
2014-03-21 15:00:00,38.42,38.5,38.28,38.39,36600.0,38.42,38.5,38.28,38.39,36600.0
2014-03-21 15:30:00,38.4,38.66,38.39,38.58,129400.0,38.4,38.66,38.39,38.58,129400.0
2014-03-24 09:30:00,38.62,38.79,38.27,38.57,28300.0,38.62,38.79,38.27,38.57,28300.0
2014-03-24 10:00:00,38.54,38.63,37.67,37.7,71100.0,38.54,38.63,37.67,37.7,71100.0
2014-03-24 10:30:00,37.7,38.17,37.54,38.07,123900.0,37.7,38.17,37.54,38.07,123900.0
2014-03-24 11:00:00,38.01,38.04,37.75,37.75,72300.0,38.01,38.04,37.75,37.75,72300.0
2014-03-24 11:30:00,37.78,37.87,37.66,37.72,32600.0,37.78,37.87,37.66,37.72,32600.0
2014-03-24 12:00:00,37.72,37.98,37.71,37.85,39100.0,37.72,37.98,37.71,37.85,39100.0
2014-03-24 12:30:00,37.92,37.93,37.75,37.78,60600.0,37.92,37.93,37.75,37.78,60600.0
2014-03-24 13:00:00,37.75,37.88,37.7,37.72,56300.0,37.75,37.88,37.7,37.72,56300.0
2014-03-24 13:30:00,37.76,37.85,37.73,37.81,34600.0,37.76,37.85,37.73,37.81,34600.0
2014-03-24 14:00:00,37.8,37.86,37.74,37.76,43100.0,37.8,37.86,37.74,37.76,43100.0
2014-03-24 14:30:00,37.76,37.78,37.56,37.57,54400.0,37.76,37.78,37.56,37.57,54400.0
2014-03-24 15:00:00,37.57,38.08,37.57,38.08,64400.0,37.57,38.08,37.57,38.08,64400.0
2014-03-24 15:30:00,38.07,38.31,38.07,38.18,141200.0,38.07,38.31,38.07,38.18,141200.0
2014-03-25 09:30:00,38.44,38.71,38.13,38.61,59100.0,38.44,38.71,38.13,38.61,59100.0
2014-03-25 10:00:00,38.65,38.96,38.49,38.93,56800.0,38.65,38.96,38.49,38.93,56800.0
2014-03-25 10:30:00,38.92,39.03,38.64,38.64,84600.0,38.92,39.03,38.64,38.64,84600.0
2014-03-25 11:00:00,38.62,38.99,38.46,38.71,202000.0,38.62,38.99,38.46,38.71,202000.0
2014-03-25 11:30:00,38.76,38.76,38.21,38.4,117700.0,38.76,38.76,38.21,38.4,117700.0
2014-03-25 12:00:00,38.37,38.39,37.95,38.06,64800.0,38.37,38.39,37.95,38.06,64800.0
2014-03-25 12:30:00,38.09,38.33,38.05,38.18,38500.0,38.09,38.33,38.05,38.18,38500.0
2014-03-25 13:00:00,38.15,38.32,38.02,38.28,41300.0,38.15,38.32,38.02,38.28,41300.0
2014-03-25 13:30:00,38.3,38.42,38.1,38.28,42900.0,38.3,38.42,38.1,38.28,42900.0
2014-03-25 14:00:00,38.28,38.3,38.1,38.13,101100.0,38.28,38.3,38.1,38.13,101100.0
2014-03-25 14:30:00,38.13,38.16,37.92,37.96,76600.0,38.13,38.16,37.92,37.96,76600.0
2014-03-25 15:00:00,37.92,38.01,37.72,37.91,172400.0,37.92,38.01,37.72,37.91,172400.0
2014-03-25 15:30:00,37.88,38.11,37.87,38.0,298000.0,37.88,38.11,37.87,38.0,298000.0
2014-03-26 09:30:00,43.9,44.35,43.0,43.85,1703100.0,43.9,44.35,43.0,43.85,1703100.0
2014-03-26 10:00:00,43.7,44.0,43.51,43.6,790700.0,43.7,44.0,43.51,43.6,790700.0
2014-03-26 10:30:00,43.57,43.96,42.7,42.9,701800.0,43.57,43.96,42.7,42.9,701800.0
2014-03-26 11:00:00,42.88,43.43,42.83,43.25,518500.0,42.88,43.43,42.83,43.25,518500.0
2014-03-26 11:30:00,43.31,43.4,42.8,43.06,271300.0,43.31,43.4,42.8,43.06,271300.0
2014-03-26 12:00:00,43.03,43.11,42.22,42.56,313100.0,43.03,43.11,42.22,42.56,313100.0
2014-03-26 12:30:00,42.56,43.14,42.36,42.98,249900.0,42.56,43.14,42.36,42.98,249900.0
2014-03-26 13:00:00,42.99,43.15,42.32,43.08,139200.0,42.99,43.15,42.32,43.08,139200.0
2014-03-26 13:30:00,43.07,43.46,42.62,42.82,188300.0,43.07,43.46,42.62,42.82,188300.0
2014-03-26 14:00:00,42.82,42.82,42.42,42.61,184900.0,42.82,42.82,42.42,42.61,184900.0
2014-03-26 14:30:00,42.61,42.9,42.61,42.79,132800.0,42.61,42.9,42.61,42.79,132800.0
2014-03-26 15:00:00,42.76,42.95,42.13,42.17,269300.0,42.76,42.95,42.13,42.17,269300.0
2014-03-26 15:30:00,42.17,42.61,41.9,42.35,510200.0,42.17,42.61,41.9,42.35,510200.0
2014-03-27 09:30:00,42.16,43.23,42.16,43.14,277500.0,42.16,43.23,42.16,43.14,277500.0
2014-03-27 10:00:00,43.18,43.9,43.12,43.43,190800.0,43.18,43.9,43.12,43.43,190800.0
2014-03-27 10:30:00,43.47,43.64,43.11,43.18,106300.0,43.47,43.64,43.11,43.18,106300.0
2014-03-27 11:00:00,43.2,43.28,42.9,42.95,127200.0,43.2,43.28,42.9,42.95,127200.0
2014-03-27 11:30:00,42.99,43.08,42.78,42.96,86800.0,42.99,43.08,42.78,42.96,86800.0
2014-03-27 12:00:00,42.95,43.64,42.92,43.41,69700.0,42.95,43.64,42.92,43.41,69700.0
2014-03-27 12:30:00,43.43,43.5,43.22,43.39,40100.0,43.43,43.5,43.22,43.39,40100.0
2014-03-27 13:00:00,43.43,43.55,43.27,43.3,72500.0,43.43,43.55,43.27,43.3,72500.0
2014-03-27 13:30:00,43.35,43.38,43.09,43.12,41100.0,43.35,43.38,43.09,43.12,41100.0
2014-03-27 14:00:00,43.11,43.3,43.02,43.25,56300.0,43.11,43.3,43.02,43.25,56300.0
2014-03-27 14:30:00,43.28,43.35,43.15,43.31,60500.0,43.28,43.35,43.15,43.31,60500.0
2014-03-27 15:00:00,43.3,43.31,42.96,43.18,184800.0,43.3,43.31,42.96,43.18,184800.0
2014-03-27 15:30:00,43.15,43.41,43.04,43.23,220600.0,43.15,43.41,43.04,43.23,220600.0
2014-03-28 09:30:00,43.01,43.5,42.83,43.03,67700.0,43.01,43.5,42.83,43.03,67700.0
2014-03-28 10:00:00,43.05,43.39,43.05,43.33,84900.0,43.05,43.39,43.05,43.33,84900.0
2014-03-28 10:30:00,43.37,43.69,43.26,43.5,95300.0,43.37,43.69,43.26,43.5,95300.0
2014-03-28 11:00:00,43.51,43.55,43.31,43.39,47000.0,43.51,43.55,43.31,43.39,47000.0
2014-03-28 11:30:00,43.42,43.58,43.35,43.58,51900.0,43.42,43.58,43.35,43.58,51900.0
2014-03-28 12:00:00,43.54,43.68,43.29,43.36,26200.0,43.54,43.68,43.29,43.36,26200.0
2014-03-28 12:30:00,43.35,43.58,43.35,43.47,32800.0,43.35,43.58,43.35,43.47,32800.0
2014-03-28 13:00:00,43.51,43.57,43.34,43.51,28500.0,43.51,43.57,43.34,43.51,28500.0
2014-03-28 13:30:00,43.52,43.6,43.43,43.43,19800.0,43.52,43.6,43.43,43.43,19800.0
2014-03-28 14:00:00,43.42,43.43,42.93,42.99,37600.0,43.42,43.43,42.93,42.99,37600.0
2014-03-28 14:30:00,42.99,43.04,42.86,42.86,47700.0,42.99,43.04,42.86,42.86,47700.0
2014-03-28 15:00:00,42.85,42.93,42.76,42.84,48400.0,42.85,42.93,42.76,42.84,48400.0
2014-03-28 15:30:00,42.86,42.98,42.81,42.92,120400.0,42.86,42.98,42.81,42.92,120400.0
2014-03-31 09:30:00,43.34,43.47,42.46,42.58,54300.0,43.34,43.47,42.46,42.58,54300.0
2014-03-31 10:00:00,42.5,42.63,41.85,42.04,156100.0,42.5,42.63,41.85,42.04,156100.0
2014-03-31 10:30:00,42.04,42.43,41.82,42.43,176000.0,42.04,42.43,41.82,42.43,176000.0
2014-03-31 11:00:00,42.43,42.55,41.94,42.11,93100.0,42.43,42.55,41.94,42.11,93100.0
2014-03-31 11:30:00,42.1,42.45,41.97,42.2,174500.0,42.1,42.45,41.97,42.2,174500.0
2014-03-31 12:00:00,42.25,42.4,42.24,42.27,22500.0,42.25,42.4,42.24,42.27,22500.0
2014-03-31 12:30:00,42.28,42.45,42.28,42.39,35700.0,42.28,42.45,42.28,42.39,35700.0
2014-03-31 13:00:00,42.4,42.82,42.37,42.78,35700.0,42.4,42.82,42.37,42.78,35700.0
2014-03-31 13:30:00,42.78,42.95,42.52,42.68,137600.0,42.78,42.95,42.52,42.68,137600.0
2014-03-31 14:00:00,42.67,43.0,42.64,42.88,36100.0,42.67,43.0,42.64,42.88,36100.0
2014-03-31 14:30:00,42.9,42.95,42.74,42.84,34000.0,42.9,42.95,42.74,42.84,34000.0
2014-03-31 15:00:00,42.87,42.95,42.68,42.73,72700.0,42.87,42.95,42.68,42.73,72700.0
2014-03-31 15:30:00,42.72,42.73,42.39,42.48,176600.0,42.72,42.73,42.39,42.48,176600.0
2014-04-01 09:30:00,42.59,43.35,42.44,42.98,179100.0,42.59,43.35,42.44,42.98,179100.0
2014-04-01 10:00:00,42.86,42.95,42.6,42.92,19700.0,42.86,42.95,42.6,42.92,19700.0
2014-04-01 10:30:00,42.94,43.21,42.85,43.12,72000.0,42.94,43.21,42.85,43.12,72000.0
2014-04-01 11:00:00,43.13,43.19,42.86,42.86,8200.0,43.13,43.19,42.86,42.86,8200.0
2014-04-01 11:30:00,42.89,42.91,42.66,42.66,17700.0,42.89,42.91,42.66,42.66,17700.0
2014-04-01 12:00:00,42.65,42.74,42.56,42.6,22200.0,42.65,42.74,42.56,42.6,22200.0
2014-04-01 12:30:00,42.6,42.68,42.56,42.66,15200.0,42.6,42.68,42.56,42.66,15200.0
2014-04-01 13:00:00,42.66,42.66,42.54,42.61,15300.0,42.66,42.66,42.54,42.61,15300.0
2014-04-01 13:30:00,42.61,42.7,42.61,42.67,16100.0,42.61,42.7,42.61,42.67,16100.0
2014-04-01 14:00:00,42.67,42.73,42.62,42.73,15300.0,42.67,42.73,42.62,42.73,15300.0
2014-04-01 14:30:00,42.72,42.82,42.61,42.7,35400.0,42.72,42.82,42.61,42.7,35400.0
2014-04-01 15:00:00,42.68,42.71,42.54,42.57,46400.0,42.68,42.71,42.54,42.57,46400.0
2014-04-01 15:30:00,42.59,42.74,42.54,42.72,105500.0,42.59,42.74,42.54,42.72,105500.0
2014-04-02 09:30:00,42.2,42.33,41.67,41.9,458300.0,42.2,42.33,41.67,41.9,458300.0
2014-04-02 10:00:00,41.9,41.98,41.5,41.88,374600.0,41.9,41.98,41.5,41.88,374600.0
2014-04-02 10:30:00,41.91,42.3,41.9,42.0,432800.0,41.91,42.3,41.9,42.0,432800.0
2014-04-02 11:00:00,41.99,42.08,41.97,42.05,170400.0,41.99,42.08,41.97,42.05,170400.0
2014-04-02 11:30:00,42.02,42.09,41.9,42.06,100600.0,42.02,42.09,41.9,42.06,100600.0
2014-04-02 12:00:00,42.01,42.11,41.99,42.0,59000.0,42.01,42.11,41.99,42.0,59000.0
2014-04-02 12:30:00,42.0,42.12,41.85,41.87,108400.0,42.0,42.12,41.85,41.87,108400.0
2014-04-02 13:00:00,41.83,42.0,41.77,41.88,35300.0,41.83,42.0,41.77,41.88,35300.0
2014-04-02 13:30:00,41.85,42.01,41.7,41.75,89800.0,41.85,42.01,41.7,41.75,89800.0
2014-04-02 14:00:00,41.72,41.76,41.12,41.46,228400.0,41.72,41.76,41.12,41.46,228400.0
2014-04-02 14:30:00,41.47,41.58,41.24,41.27,236800.0,41.47,41.58,41.24,41.27,236800.0
2014-04-02 15:00:00,41.3,41.46,41.0,41.3,260300.0,41.3,41.46,41.0,41.3,260300.0
2014-04-02 15:30:00,41.3,41.54,41.14,41.49,418400.0,41.3,41.54,41.14,41.49,418400.0
2014-04-03 09:30:00,41.35,41.95,41.15,41.75,281200.0,41.35,41.95,41.15,41.75,281200.0
2014-04-03 10:00:00,41.75,41.98,41.59,41.69,248000.0,41.75,41.98,41.59,41.69,248000.0
2014-04-03 10:30:00,41.69,41.7,41.19,41.43,184200.0,41.69,41.7,41.19,41.43,184200.0
2014-04-03 11:00:00,41.43,41.56,41.26,41.37,111400.0,41.43,41.56,41.26,41.37,111400.0
2014-04-03 11:30:00,41.34,41.43,41.25,41.38,127200.0,41.34,41.43,41.25,41.38,127200.0
2014-04-03 12:00:00,41.35,41.42,41.18,41.24,105000.0,41.35,41.42,41.18,41.24,105000.0
2014-04-03 12:30:00,41.22,41.31,41.04,41.15,72600.0,41.22,41.31,41.04,41.15,72600.0
2014-04-03 13:00:00,41.15,41.41,41.15,41.4,64200.0,41.15,41.41,41.15,41.4,64200.0
2014-04-03 13:30:00,41.39,41.41,41.08,41.09,89000.0,41.39,41.41,41.08,41.09,89000.0
2014-04-03 14:00:00,41.09,41.18,40.96,40.99,106100.0,41.09,41.18,40.96,40.99,106100.0
2014-04-03 14:30:00,40.99,41.29,40.93,41.15,240000.0,40.99,41.29,40.93,41.15,240000.0
2014-04-03 15:00:00,41.16,41.2,40.73,40.87,187900.0,41.16,41.2,40.73,40.87,187900.0
2014-04-03 15:30:00,40.88,41.2,40.83,41.13,384700.0,40.88,41.2,40.83,41.13,384700.0
2014-04-04 09:30:00,41.5,41.91,41.13,41.17,137200.0,41.5,41.91,41.13,41.17,137200.0
2014-04-04 10:00:00,41.22,42.0,41.21,41.66,132600.0,41.22,42.0,41.21,41.66,132600.0
2014-04-04 10:30:00,41.66,41.77,41.26,41.29,84500.0,41.66,41.77,41.26,41.29,84500.0
2014-04-04 11:00:00,41.28,41.37,40.52,40.6,177500.0,41.28,41.37,40.52,40.6,177500.0
2014-04-04 11:30:00,40.54,40.86,40.13,40.39,153300.0,40.54,40.86,40.13,40.39,153300.0
2014-04-04 12:00:00,40.38,40.44,39.64,40.18,136700.0,40.38,40.44,39.64,40.18,136700.0
2014-04-04 12:30:00,40.19,40.27,39.75,40.01,78900.0,40.19,40.27,39.75,40.01,78900.0
2014-04-04 13:00:00,40.02,40.1,39.94,39.98,126000.0,40.02,40.1,39.94,39.98,126000.0
2014-04-04 13:30:00,39.95,40.07,39.89,39.96,48100.0,39.95,40.07,39.89,39.96,48100.0
2014-04-04 14:00:00,39.95,39.98,39.74,39.93,63400.0,39.95,39.98,39.74,39.93,63400.0
2014-04-04 14:30:00,39.94,40.11,39.63,40.0,72600.0,39.94,40.11,39.63,40.0,72600.0
2014-04-04 15:00:00,40.0,40.12,39.9,40.02,95800.0,40.0,40.12,39.9,40.02,95800.0
2014-04-04 15:30:00,40.02,40.45,39.99,40.3,230100.0,40.02,40.45,39.99,40.3,230100.0
2014-04-07 09:30:00,40.22,40.61,39.53,39.6,99200.0,40.22,40.61,39.53,39.6,99200.0
2014-04-07 10:00:00,39.62,39.94,39.24,39.73,178800.0,39.62,39.94,39.24,39.73,178800.0
2014-04-07 10:30:00,39.73,40.03,39.71,39.78,175700.0,39.73,40.03,39.71,39.78,175700.0
2014-04-07 11:00:00,39.79,39.91,39.55,39.56,52800.0,39.79,39.91,39.55,39.56,52800.0
2014-04-07 11:30:00,39.55,39.72,39.54,39.57,54200.0,39.55,39.72,39.54,39.57,54200.0
2014-04-07 12:00:00,39.58,39.62,39.14,39.31,38300.0,39.58,39.62,39.14,39.31,38300.0
2014-04-07 12:30:00,39.3,39.64,39.3,39.5,33100.0,39.3,39.64,39.3,39.5,33100.0
2014-04-07 13:00:00,39.48,39.66,39.4,39.52,31700.0,39.48,39.66,39.4,39.52,31700.0
2014-04-07 13:30:00,39.52,39.63,39.37,39.43,61100.0,39.52,39.63,39.37,39.43,61100.0
2014-04-07 14:00:00,39.46,39.48,39.26,39.47,42000.0,39.46,39.48,39.26,39.47,42000.0
2014-04-07 14:30:00,39.44,39.82,39.3,39.78,100900.0,39.44,39.82,39.3,39.78,100900.0
2014-04-07 15:00:00,39.78,39.83,39.53,39.6,81300.0,39.78,39.83,39.53,39.6,81300.0
2014-04-07 15:30:00,39.61,39.61,39.46,39.5,156500.0,39.61,39.61,39.46,39.5,156500.0
2014-04-08 09:30:00,39.53,39.96,39.14,39.72,43300.0,39.53,39.96,39.14,39.72,43300.0
2014-04-08 10:00:00,39.73,40.12,39.54,39.55,120900.0,39.73,40.12,39.54,39.55,120900.0
2014-04-08 10:30:00,39.55,39.68,39.31,39.42,62700.0,39.55,39.68,39.31,39.42,62700.0
2014-04-08 11:00:00,39.41,39.98,39.24,39.68,52300.0,39.41,39.98,39.24,39.68,52300.0
2014-04-08 11:30:00,39.66,39.92,39.38,39.52,48400.0,39.66,39.92,39.38,39.52,48400.0
2014-04-08 12:00:00,39.47,39.59,39.36,39.58,66200.0,39.47,39.59,39.36,39.58,66200.0
2014-04-08 12:30:00,39.61,39.67,39.43,39.5,57100.0,39.61,39.67,39.43,39.5,57100.0
2014-04-08 13:00:00,39.49,39.67,39.38,39.54,41100.0,39.49,39.67,39.38,39.54,41100.0
2014-04-08 13:30:00,39.53,39.62,39.43,39.56,32800.0,39.53,39.62,39.43,39.56,32800.0
2014-04-08 14:00:00,39.54,39.55,39.26,39.35,44900.0,39.54,39.55,39.26,39.35,44900.0
2014-04-08 14:30:00,39.36,39.62,39.33,39.46,88900.0,39.36,39.62,39.33,39.46,88900.0
2014-04-08 15:00:00,39.46,39.47,39.18,39.2,65300.0,39.46,39.47,39.18,39.2,65300.0
2014-04-08 15:30:00,39.18,39.34,38.99,39.0,386800.0,39.18,39.34,38.99,39.0,386800.0
2014-04-09 09:30:00,39.14,39.34,38.84,38.84,82800.0,39.14,39.34,38.84,38.84,82800.0
2014-04-09 10:00:00,38.85,38.98,38.6,38.84,85000.0,38.85,38.98,38.6,38.84,85000.0
2014-04-09 10:30:00,38.84,38.97,38.43,38.72,107500.0,38.84,38.97,38.43,38.72,107500.0
2014-04-09 11:00:00,38.76,38.95,38.6,38.61,62500.0,38.76,38.95,38.6,38.61,62500.0
2014-04-09 11:30:00,38.59,38.97,38.55,38.86,131300.0,38.59,38.97,38.55,38.86,131300.0
2014-04-09 12:00:00,38.86,39.2,38.83,39.13,33900.0,38.86,39.2,38.83,39.13,33900.0
2014-04-09 12:30:00,39.12,39.28,39.05,39.28,24300.0,39.12,39.28,39.05,39.28,24300.0
2014-04-09 13:00:00,39.28,39.36,39.05,39.23,26200.0,39.28,39.36,39.05,39.23,26200.0
2014-04-09 13:30:00,39.23,39.23,38.94,39.0,41500.0,39.23,39.23,38.94,39.0,41500.0
2014-04-09 14:00:00,39.0,39.34,38.99,39.24,72700.0,39.0,39.34,38.99,39.24,72700.0
2014-04-09 14:30:00,39.26,39.32,39.17,39.17,25500.0,39.26,39.32,39.17,39.17,25500.0
2014-04-09 15:00:00,39.2,39.21,38.91,38.95,93600.0,39.2,39.21,38.91,38.95,93600.0
2014-04-09 15:30:00,38.93,39.38,38.89,39.24,213000.0,38.93,39.38,38.89,39.24,213000.0
2014-04-10 09:30:00,39.31,39.5,38.61,38.62,34800.0,39.31,39.5,38.61,38.62,34800.0
2014-04-10 10:00:00,38.68,39.01,38.5,38.59,161600.0,38.68,39.01,38.5,38.59,161600.0
2014-04-10 10:30:00,38.6,38.66,38.33,38.42,118100.0,38.6,38.66,38.33,38.42,118100.0
2014-04-10 11:00:00,38.41,38.51,38.29,38.3,80700.0,38.41,38.51,38.29,38.3,80700.0
2014-04-10 11:30:00,38.3,38.41,38.23,38.23,82000.0,38.3,38.41,38.23,38.23,82000.0
2014-04-10 12:00:00,38.22,38.37,38.19,38.29,46600.0,38.22,38.37,38.19,38.29,46600.0
2014-04-10 12:30:00,38.29,38.33,38.15,38.2,35900.0,38.29,38.33,38.15,38.2,35900.0
2014-04-10 13:00:00,38.22,38.24,37.69,37.94,178500.0,38.22,38.24,37.69,37.94,178500.0
2014-04-10 13:30:00,37.9,38.32,37.78,38.27,70600.0,37.9,38.32,37.78,38.27,70600.0
2014-04-10 14:00:00,38.27,38.52,37.86,37.89,65400.0,38.27,38.52,37.86,37.89,65400.0
2014-04-10 14:30:00,37.91,37.94,37.66,37.84,103800.0,37.91,37.94,37.66,37.84,103800.0
2014-04-10 15:00:00,37.85,37.85,37.21,37.39,269000.0,37.85,37.85,37.21,37.39,269000.0
2014-04-10 15:30:00,37.42,37.83,37.31,37.75,313500.0,37.42,37.83,37.31,37.75,313500.0
2014-04-11 09:30:00,37.4,38.45,36.63,37.78,82300.0,37.4,38.45,36.63,37.78,82300.0
2014-04-11 10:00:00,37.8,38.29,37.65,38.26,112700.0,37.8,38.29,37.65,38.26,112700.0
2014-04-11 10:30:00,38.25,39.42,38.23,39.31,154700.0,38.25,39.42,38.23,39.31,154700.0
2014-04-11 11:00:00,39.24,39.29,38.66,38.85,33800.0,39.24,39.29,38.66,38.85,33800.0
2014-04-11 11:30:00,38.83,39.15,38.44,38.55,48400.0,38.83,39.15,38.44,38.55,48400.0
2014-04-11 12:00:00,38.57,38.62,38.11,38.18,36800.0,38.57,38.62,38.11,38.18,36800.0
2014-04-11 12:30:00,38.19,38.27,38.1,38.13,28500.0,38.19,38.27,38.1,38.13,28500.0
2014-04-11 13:00:00,38.1,38.1,37.87,38.06,33600.0,38.1,38.1,37.87,38.06,33600.0
2014-04-11 13:30:00,38.02,38.25,37.98,38.15,35000.0,38.02,38.25,37.98,38.15,35000.0
2014-04-11 14:00:00,38.18,38.35,38.18,38.34,35200.0,38.18,38.35,38.18,38.34,35200.0
2014-04-11 14:30:00,38.34,38.34,38.07,38.18,46600.0,38.34,38.34,38.07,38.18,46600.0
2014-04-11 15:00:00,38.18,38.41,38.0,38.41,53300.0,38.18,38.41,38.0,38.41,53300.0
2014-04-11 15:30:00,38.39,38.73,38.34,38.35,317800.0,38.39,38.73,38.34,38.35,317800.0
2014-04-14 09:30:00,38.77,39.24,37.27,38.4,37300.0,38.77,39.24,37.27,38.4,37300.0
2014-04-14 10:00:00,38.45,38.84,38.41,38.71,42000.0,38.45,38.84,38.41,38.71,42000.0
2014-04-14 10:30:00,38.7,39.06,38.6,39.04,35600.0,38.7,39.06,38.6,39.04,35600.0
2014-04-14 11:00:00,39.02,39.37,39.0,39.31,216800.0,39.02,39.37,39.0,39.31,216800.0
2014-04-14 11:30:00,39.3,39.33,38.83,38.83,139200.0,39.3,39.33,38.83,38.83,139200.0
2014-04-14 12:00:00,38.83,38.85,38.65,38.7,206400.0,38.83,38.85,38.65,38.7,206400.0
2014-04-14 12:30:00,38.72,39.08,38.66,38.96,48900.0,38.72,39.08,38.66,38.96,48900.0
2014-04-14 13:00:00,38.95,39.1,38.9,38.9,60300.0,38.95,39.1,38.9,38.9,60300.0
2014-04-14 13:30:00,38.92,39.01,38.49,38.58,28200.0,38.92,39.01,38.49,38.58,28200.0
2014-04-14 14:00:00,38.57,38.7,38.52,38.64,15000.0,38.57,38.7,38.52,38.64,15000.0
2014-04-14 14:30:00,38.62,38.75,38.42,38.42,20800.0,38.62,38.75,38.42,38.42,20800.0
2014-04-14 15:00:00,38.45,38.46,38.27,38.38,79700.0,38.45,38.46,38.27,38.38,79700.0
2014-04-14 15:30:00,38.42,38.63,38.42,38.53,73400.0,38.42,38.63,38.42,38.53,73400.0
2014-04-15 09:30:00,38.79,39.11,38.48,38.91,33100.0,38.79,39.11,38.48,38.91,33100.0
2014-04-15 10:00:00,38.92,39.0,38.51,38.52,95600.0,38.92,39.0,38.51,38.52,95600.0
2014-04-15 10:30:00,38.48,38.58,38.13,38.28,87500.0,38.48,38.58,38.13,38.28,87500.0
2014-04-15 11:00:00,38.28,38.28,37.75,37.93,74500.0,38.28,38.28,37.75,37.93,74500.0
2014-04-15 11:30:00,37.86,37.95,37.54,37.73,48000.0,37.86,37.95,37.54,37.73,48000.0
2014-04-15 12:00:00,37.65,37.78,37.53,37.53,28600.0,37.65,37.78,37.53,37.53,28600.0
2014-04-15 12:30:00,37.56,37.67,37.44,37.51,33700.0,37.56,37.67,37.44,37.51,33700.0
2014-04-15 13:00:00,37.49,37.77,37.49,37.65,29100.0,37.49,37.77,37.49,37.65,29100.0
2014-04-15 13:30:00,37.63,37.79,37.57,37.75,75800.0,37.63,37.79,37.57,37.75,75800.0
2014-04-15 14:00:00,37.72,38.45,37.72,38.35,76500.0,37.72,38.45,37.72,38.35,76500.0
2014-04-15 14:30:00,38.35,38.52,38.35,38.47,36700.0,38.35,38.52,38.35,38.47,36700.0
2014-04-15 15:00:00,38.48,38.67,38.39,38.5,103100.0,38.48,38.67,38.39,38.5,103100.0
2014-04-15 15:30:00,38.5,38.78,38.34,38.59,180300.0,38.5,38.78,38.34,38.59,180300.0
2014-04-16 09:30:00,38.73,38.96,38.37,38.61,25200.0,38.73,38.96,38.37,38.61,25200.0
2014-04-16 10:00:00,38.6,38.98,38.54,38.88,25800.0,38.6,38.98,38.54,38.88,25800.0
2014-04-16 10:30:00,38.88,38.93,38.39,38.39,29300.0,38.88,38.93,38.39,38.39,29300.0
2014-04-16 11:00:00,38.36,38.4,38.23,38.37,23100.0,38.36,38.4,38.23,38.37,23100.0
2014-04-16 11:30:00,38.37,38.37,38.0,38.09,135900.0,38.37,38.37,38.0,38.09,135900.0
2014-04-16 12:00:00,38.08,38.55,38.08,38.5,17300.0,38.08,38.55,38.08,38.5,17300.0
2014-04-16 12:30:00,38.52,38.74,38.52,38.64,37100.0,38.52,38.74,38.52,38.64,37100.0
2014-04-16 13:00:00,38.63,38.81,38.5,38.73,31300.0,38.63,38.81,38.5,38.73,31300.0
2014-04-16 13:30:00,38.76,38.78,38.62,38.64,19600.0,38.76,38.78,38.62,38.64,19600.0
2014-04-16 14:00:00,38.64,38.64,38.35,38.47,37100.0,38.64,38.64,38.35,38.47,37100.0
2014-04-16 14:30:00,38.48,38.54,38.41,38.44,20300.0,38.48,38.54,38.41,38.44,20300.0
2014-04-16 15:00:00,38.47,38.5,38.37,38.37,24600.0,38.47,38.5,38.37,38.37,24600.0
2014-04-16 15:30:00,38.38,38.56,38.35,38.53,60400.0,38.38,38.56,38.35,38.53,60400.0
2014-04-17 09:30:00,38.48,38.54,38.02,38.38,20600.0,38.48,38.54,38.02,38.38,20600.0
2014-04-17 10:00:00,38.37,38.54,38.31,38.45,30600.0,38.37,38.54,38.31,38.45,30600.0
2014-04-17 10:30:00,38.47,38.75,38.46,38.59,32600.0,38.47,38.75,38.46,38.59,32600.0
2014-04-17 11:00:00,38.59,38.7,38.46,38.56,10500.0,38.59,38.7,38.46,38.56,10500.0
2014-04-17 11:30:00,38.62,38.64,38.25,38.33,14100.0,38.62,38.64,38.25,38.33,14100.0
2014-04-17 12:00:00,38.3,38.5,38.27,38.37,9400.0,38.3,38.5,38.27,38.37,9400.0
2014-04-17 12:30:00,38.37,38.39,38.28,38.39,11800.0,38.37,38.39,38.28,38.39,11800.0
2014-04-17 13:00:00,38.39,38.48,38.16,38.16,24600.0,38.39,38.48,38.16,38.16,24600.0
2014-04-17 13:30:00,38.17,38.5,38.17,38.44,34600.0,38.17,38.5,38.17,38.44,34600.0
2014-04-17 14:00:00,38.47,38.47,38.3,38.3,24500.0,38.47,38.47,38.3,38.3,24500.0
2014-04-17 14:30:00,38.3,38.33,38.05,38.05,26300.0,38.3,38.33,38.05,38.05,26300.0
2014-04-17 15:00:00,38.06,38.32,38.06,38.23,31800.0,38.06,38.32,38.06,38.23,31800.0
2014-04-17 15:30:00,38.22,38.33,38.05,38.27,111600.0,38.22,38.33,38.05,38.27,111600.0
2014-04-21 09:30:00,38.23,38.87,38.02,38.05,26600.0,38.23,38.87,38.02,38.05,26600.0
2014-04-21 10:00:00,38.15,38.39,38.0,38.08,142100.0,38.15,38.39,38.0,38.08,142100.0
2014-04-21 10:30:00,38.06,38.46,37.94,38.46,105300.0,38.06,38.46,37.94,38.46,105300.0
2014-04-21 11:00:00,38.46,38.52,38.19,38.46,99000.0,38.46,38.52,38.19,38.46,99000.0
2014-04-21 11:30:00,38.45,38.51,38.37,38.51,10400.0,38.45,38.51,38.37,38.51,10400.0
2014-04-21 12:00:00,38.48,38.51,38.39,38.51,53100.0,38.48,38.51,38.39,38.51,53100.0
2014-04-21 12:30:00,38.51,38.53,38.27,38.29,10800.0,38.51,38.53,38.27,38.29,10800.0
2014-04-21 13:00:00,38.31,38.51,38.22,38.51,11800.0,38.31,38.51,38.22,38.51,11800.0
2014-04-21 13:30:00,38.5,38.52,38.43,38.51,7300.0,38.5,38.52,38.43,38.51,7300.0
2014-04-21 14:00:00,38.48,38.52,38.43,38.46,10800.0,38.48,38.52,38.43,38.46,10800.0
2014-04-21 14:30:00,38.49,38.52,38.35,38.43,23500.0,38.49,38.52,38.35,38.43,23500.0
2014-04-21 15:00:00,38.43,38.47,38.25,38.28,24700.0,38.43,38.47,38.25,38.28,24700.0
2014-04-21 15:30:00,38.27,38.41,38.25,38.37,57000.0,38.27,38.41,38.25,38.37,57000.0
2014-04-22 09:30:00,38.39,39.15,38.39,39.06,96300.0,38.39,39.15,38.39,39.06,96300.0
2014-04-22 10:00:00,39.05,39.13,38.76,39.05,30500.0,39.05,39.13,38.76,39.05,30500.0
2014-04-22 10:30:00,39.09,39.24,38.8,39.12,28200.0,39.09,39.24,38.8,39.12,28200.0
2014-04-22 11:00:00,39.15,39.21,39.03,39.17,12500.0,39.15,39.21,39.03,39.17,12500.0
2014-04-22 11:30:00,39.18,39.31,39.14,39.17,9900.0,39.18,39.31,39.14,39.17,9900.0
2014-04-22 12:00:00,39.16,39.41,39.16,39.39,14200.0,39.16,39.41,39.16,39.39,14200.0
2014-04-22 12:30:00,39.38,39.45,39.16,39.28,10000.0,39.38,39.45,39.16,39.28,10000.0
2014-04-22 13:00:00,39.32,39.48,39.32,39.45,12200.0,39.32,39.48,39.32,39.45,12200.0
2014-04-22 13:30:00,39.44,39.8,39.44,39.66,35200.0,39.44,39.8,39.44,39.66,35200.0
2014-04-22 14:00:00,39.65,39.65,39.34,39.51,23800.0,39.65,39.65,39.34,39.51,23800.0
2014-04-22 14:30:00,39.52,39.69,39.49,39.59,19400.0,39.52,39.69,39.49,39.59,19400.0
2014-04-22 15:00:00,39.55,39.58,39.32,39.37,23100.0,39.55,39.58,39.32,39.37,23100.0
2014-04-22 15:30:00,39.34,39.6,39.31,39.47,77300.0,39.34,39.6,39.31,39.47,77300.0
2014-04-23 09:30:00,39.49,39.69,38.93,39.12,38700.0,39.49,39.69,38.93,39.12,38700.0
2014-04-23 10:00:00,39.13,39.14,38.72,38.94,27300.0,39.13,39.14,38.72,38.94,27300.0
2014-04-23 10:30:00,38.88,38.88,38.57,38.71,71900.0,38.88,38.88,38.57,38.71,71900.0
2014-04-23 11:00:00,38.7,38.7,38.22,38.25,92300.0,38.7,38.7,38.22,38.25,92300.0
2014-04-23 11:30:00,38.31,38.9,38.31,38.81,21800.0,38.31,38.9,38.31,38.81,21800.0
2014-04-23 12:00:00,38.79,38.8,38.6,38.76,16400.0,38.79,38.8,38.6,38.76,16400.0
2014-04-23 12:30:00,38.82,38.91,38.72,38.74,19600.0,38.82,38.91,38.72,38.74,19600.0
2014-04-23 13:00:00,38.73,38.76,38.66,38.75,19700.0,38.73,38.76,38.66,38.75,19700.0
2014-04-23 13:30:00,38.74,38.76,38.4,38.5,54500.0,38.74,38.76,38.4,38.5,54500.0
2014-04-23 14:00:00,38.5,38.56,38.48,38.56,24000.0,38.5,38.56,38.48,38.56,24000.0
2014-04-23 14:30:00,38.59,38.6,38.48,38.5,27300.0,38.59,38.6,38.48,38.5,27300.0
2014-04-23 15:00:00,38.49,38.57,38.49,38.57,27100.0,38.49,38.57,38.49,38.57,27100.0
2014-04-23 15:30:00,38.59,38.73,38.5,38.57,85700.0,38.59,38.73,38.5,38.57,85700.0
2014-04-24 09:30:00,39.04,39.45,38.24,38.48,88700.0,39.04,39.45,38.24,38.48,88700.0
2014-04-24 10:00:00,38.4,38.43,37.92,38.41,50800.0,38.4,38.43,37.92,38.41,50800.0
2014-04-24 10:30:00,38.44,38.59,38.23,38.32,26600.0,38.44,38.59,38.23,38.32,26600.0
2014-04-24 11:00:00,38.31,38.44,38.04,38.27,25700.0,38.31,38.44,38.04,38.27,25700.0
2014-04-24 11:30:00,38.28,38.45,38.19,38.23,22100.0,38.28,38.45,38.19,38.23,22100.0
2014-04-24 12:00:00,38.24,38.3,38.2,38.3,14800.0,38.24,38.3,38.2,38.3,14800.0
2014-04-24 12:30:00,38.29,38.43,38.24,38.39,10600.0,38.29,38.43,38.24,38.39,10600.0
2014-04-24 13:00:00,38.43,38.44,38.24,38.24,10800.0,38.43,38.44,38.24,38.24,10800.0
2014-04-24 13:30:00,38.24,38.27,38.01,38.1,28700.0,38.24,38.27,38.01,38.1,28700.0
2014-04-24 14:00:00,38.12,38.27,38.09,38.23,26800.0,38.12,38.27,38.09,38.23,26800.0
2014-04-24 14:30:00,38.25,38.28,38.18,38.24,17900.0,38.25,38.28,38.18,38.24,17900.0
2014-04-24 15:00:00,38.26,38.41,38.25,38.32,22500.0,38.26,38.41,38.25,38.32,22500.0
2014-04-24 15:30:00,38.33,38.4,38.25,38.36,56600.0,38.33,38.4,38.25,38.36,56600.0
2014-04-25 09:30:00,38.38,38.39,37.68,37.94,34000.0,38.38,38.39,37.68,37.94,34000.0
2014-04-25 10:00:00,37.85,38.27,37.85,38.15,33500.0,37.85,38.27,37.85,38.15,33500.0
2014-04-25 10:30:00,38.15,38.23,38.13,38.22,69200.0,38.15,38.23,38.13,38.22,69200.0
2014-04-25 11:00:00,38.17,38.27,38.14,38.2,80300.0,38.17,38.27,38.14,38.2,80300.0
2014-04-25 11:30:00,38.22,38.66,38.17,38.58,50200.0,38.22,38.66,38.17,38.58,50200.0
2014-04-25 12:00:00,38.63,38.84,38.53,38.75,25700.0,38.63,38.84,38.53,38.75,25700.0
2014-04-25 12:30:00,38.74,38.79,38.54,38.69,21900.0,38.74,38.79,38.54,38.69,21900.0
2014-04-25 13:00:00,38.66,38.78,38.53,38.74,17100.0,38.66,38.78,38.53,38.74,17100.0
2014-04-25 13:30:00,38.71,38.91,38.66,38.81,27700.0,38.71,38.91,38.66,38.81,27700.0
2014-04-25 14:00:00,38.81,38.85,38.71,38.76,37300.0,38.81,38.85,38.71,38.76,37300.0
2014-04-25 14:30:00,38.75,38.94,38.71,38.74,25300.0,38.75,38.94,38.71,38.74,25300.0
2014-04-25 15:00:00,38.75,38.84,38.71,38.83,48900.0,38.75,38.84,38.71,38.83,48900.0
2014-04-25 15:30:00,38.81,38.93,38.71,38.74,119100.0,38.81,38.93,38.71,38.74,119100.0
2014-04-28 09:30:00,39.0,39.56,38.54,39.16,36500.0,39.0,39.56,38.54,39.16,36500.0
2014-04-28 10:00:00,39.25,39.62,39.17,39.37,35000.0,39.25,39.62,39.17,39.37,35000.0
2014-04-28 10:30:00,39.3,39.47,38.86,38.9,19500.0,39.3,39.47,38.86,38.9,19500.0
2014-04-28 11:00:00,38.91,38.99,38.25,38.38,26500.0,38.91,38.99,38.25,38.38,26500.0
2014-04-28 11:30:00,38.37,38.66,38.16,38.25,49400.0,38.37,38.66,38.16,38.25,49400.0
2014-04-28 12:00:00,38.26,38.72,38.23,38.51,52300.0,38.26,38.72,38.23,38.51,52300.0
2014-04-28 12:30:00,38.53,38.9,38.5,38.71,118200.0,38.53,38.9,38.5,38.71,118200.0
2014-04-28 13:00:00,38.71,38.76,38.4,38.74,56700.0,38.71,38.76,38.4,38.74,56700.0
2014-04-28 13:30:00,38.73,38.77,38.54,38.58,31500.0,38.73,38.77,38.54,38.58,31500.0
2014-04-28 14:00:00,38.55,38.73,38.42,38.72,58500.0,38.55,38.73,38.42,38.72,58500.0
2014-04-28 14:30:00,38.72,38.93,38.7,38.92,45900.0,38.72,38.93,38.7,38.92,45900.0
2014-04-28 15:00:00,38.91,39.49,38.91,39.43,74600.0,38.91,39.49,38.91,39.43,74600.0
2014-04-28 15:30:00,39.42,39.46,39.17,39.21,103400.0,39.42,39.46,39.17,39.21,103400.0
2014-04-29 09:30:00,39.61,39.61,39.05,39.17,47700.0,39.61,39.61,39.05,39.17,47700.0
2014-04-29 10:00:00,39.15,39.5,39.12,39.31,37300.0,39.15,39.5,39.12,39.31,37300.0
2014-04-29 10:30:00,39.31,39.67,39.31,39.65,25900.0,39.31,39.67,39.31,39.65,25900.0
2014-04-29 11:00:00,39.6,39.87,39.58,39.86,38300.0,39.6,39.87,39.58,39.86,38300.0
2014-04-29 11:30:00,39.81,39.83,39.65,39.71,26500.0,39.81,39.83,39.65,39.71,26500.0
2014-04-29 12:00:00,39.71,39.82,39.65,39.74,11500.0,39.71,39.82,39.65,39.74,11500.0
2014-04-29 12:30:00,39.73,39.88,39.65,39.68,33700.0,39.73,39.88,39.65,39.68,33700.0
2014-04-29 13:00:00,39.68,39.88,39.68,39.81,30000.0,39.68,39.88,39.68,39.81,30000.0
2014-04-29 13:30:00,39.86,39.98,39.65,39.97,59300.0,39.86,39.98,39.65,39.97,59300.0
2014-04-29 14:00:00,39.95,39.99,39.8,39.98,33600.0,39.95,39.99,39.8,39.98,33600.0
2014-04-29 14:30:00,39.98,40.11,39.98,40.07,40900.0,39.98,40.11,39.98,40.07,40900.0
2014-04-29 15:00:00,40.05,40.27,39.95,40.18,65300.0,40.05,40.27,39.95,40.18,65300.0
2014-04-29 15:30:00,40.17,40.17,39.97,40.02,146400.0,40.17,40.17,39.97,40.02,146400.0
2014-04-30 09:30:00,40.03,40.25,39.67,39.86,106800.0,40.03,40.25,39.67,39.86,106800.0
2014-04-30 10:00:00,39.83,40.45,39.42,40.2,143400.0,39.83,40.45,39.42,40.2,143400.0
2014-04-30 10:30:00,40.21,40.21,39.78,39.8,53100.0,40.21,40.21,39.78,39.8,53100.0
2014-04-30 11:00:00,39.79,40.05,39.7,39.94,66900.0,39.79,40.05,39.7,39.94,66900.0
2014-04-30 11:30:00,40.0,40.01,39.73,39.84,32600.0,40.0,40.01,39.73,39.84,32600.0
2014-04-30 12:00:00,39.85,40.15,39.85,40.13,27600.0,39.85,40.15,39.85,40.13,27600.0
2014-04-30 12:30:00,40.13,40.2,40.03,40.15,18000.0,40.13,40.2,40.03,40.15,18000.0
2014-04-30 13:00:00,40.17,40.38,40.15,40.16,40600.0,40.17,40.38,40.15,40.16,40600.0
2014-04-30 13:30:00,40.15,40.15,39.91,40.03,29700.0,40.15,40.15,39.91,40.03,29700.0
2014-04-30 14:00:00,40.04,40.45,40.02,40.39,74800.0,40.04,40.45,40.02,40.39,74800.0
2014-04-30 14:30:00,40.36,40.75,40.26,40.7,79300.0,40.36,40.75,40.26,40.7,79300.0
2014-04-30 15:00:00,40.7,40.72,40.29,40.29,83200.0,40.7,40.72,40.29,40.29,83200.0
2014-04-30 15:30:00,40.28,40.58,40.2,40.32,247900.0,40.28,40.58,40.2,40.32,247900.0
2014-05-01 09:30:00,40.25,40.82,39.97,40.41,53000.0,40.25,40.82,39.97,40.41,53000.0
2014-05-01 10:00:00,40.3,40.77,40.28,40.74,59700.0,40.3,40.77,40.28,40.74,59700.0
2014-05-01 10:30:00,40.74,40.88,40.61,40.84,40600.0,40.74,40.88,40.61,40.84,40600.0
2014-05-01 11:00:00,40.84,41.05,40.79,41.0,53400.0,40.84,41.05,40.79,41.0,53400.0
2014-05-01 11:30:00,40.93,41.05,40.61,40.65,35000.0,40.93,41.05,40.61,40.65,35000.0
2014-05-01 12:00:00,40.64,40.75,40.46,40.52,30900.0,40.64,40.75,40.46,40.52,30900.0
2014-05-01 12:30:00,40.44,40.45,40.07,40.26,19600.0,40.44,40.45,40.07,40.26,19600.0
2014-05-01 13:00:00,40.24,40.35,39.87,39.92,21700.0,40.24,40.35,39.87,39.92,21700.0
2014-05-01 13:30:00,39.93,39.98,39.44,39.48,56600.0,39.93,39.98,39.44,39.48,56600.0
2014-05-01 14:00:00,39.48,39.96,39.48,39.78,65000.0,39.48,39.96,39.48,39.78,65000.0
2014-05-01 14:30:00,39.76,39.78,39.52,39.7,23900.0,39.76,39.78,39.52,39.7,23900.0
2014-05-01 15:00:00,39.69,39.81,39.54,39.65,44800.0,39.69,39.81,39.54,39.65,44800.0
2014-05-01 15:30:00,39.66,40.01,39.6,39.93,100200.0,39.66,40.01,39.6,39.93,100200.0
2014-05-02 09:30:00,40.04,40.44,39.77,40.4,24200.0,40.04,40.44,39.77,40.4,24200.0
2014-05-02 10:00:00,40.3,40.66,40.2,40.56,14100.0,40.3,40.66,40.2,40.56,14100.0
2014-05-02 10:30:00,40.55,40.93,40.31,40.48,42000.0,40.55,40.93,40.31,40.48,42000.0
2014-05-02 11:00:00,40.49,40.59,40.3,40.3,26500.0,40.49,40.59,40.3,40.3,26500.0
2014-05-02 11:30:00,40.28,40.52,40.28,40.48,12300.0,40.28,40.52,40.28,40.48,12300.0
2014-05-02 12:00:00,40.46,40.47,40.24,40.24,11000.0,40.46,40.47,40.24,40.24,11000.0
2014-05-02 12:30:00,40.23,40.34,40.22,40.27,11000.0,40.23,40.34,40.22,40.27,11000.0
2014-05-02 13:00:00,40.26,40.32,39.99,39.99,12600.0,40.26,40.32,39.99,39.99,12600.0
2014-05-02 13:30:00,39.97,40.09,39.91,40.05,14900.0,39.97,40.09,39.91,40.05,14900.0
2014-05-02 14:00:00,40.02,40.04,39.74,39.74,28900.0,40.02,40.04,39.74,39.74,28900.0
2014-05-02 14:30:00,39.76,39.81,39.72,39.76,19100.0,39.76,39.81,39.72,39.76,19100.0
2014-05-02 15:00:00,39.75,39.9,39.72,39.84,21400.0,39.75,39.9,39.72,39.84,21400.0
2014-05-02 15:30:00,39.82,39.88,39.72,39.8,44800.0,39.82,39.88,39.72,39.8,44800.0
2014-05-05 09:30:00,39.6,39.6,38.9,39.17,48000.0,39.6,39.6,38.9,39.17,48000.0
2014-05-05 10:00:00,39.16,39.41,38.92,39.07,61900.0,39.16,39.41,38.92,39.07,61900.0
2014-05-05 10:30:00,39.06,39.47,39.06,39.25,37900.0,39.06,39.47,39.06,39.25,37900.0
2014-05-05 11:00:00,39.29,39.29,38.99,39.02,29000.0,39.29,39.29,38.99,39.02,29000.0
2014-05-05 11:30:00,39.04,39.17,38.98,39.1,36200.0,39.04,39.17,38.98,39.1,36200.0
2014-05-05 12:00:00,39.09,39.47,39.07,39.35,15000.0,39.09,39.47,39.07,39.35,15000.0
2014-05-05 12:30:00,39.35,39.45,39.3,39.41,11100.0,39.35,39.45,39.3,39.41,11100.0
2014-05-05 13:00:00,39.34,39.46,39.22,39.28,30400.0,39.34,39.46,39.22,39.28,30400.0
2014-05-05 13:30:00,39.27,39.31,39.22,39.29,12700.0,39.27,39.31,39.22,39.29,12700.0
2014-05-05 14:00:00,39.3,39.54,39.3,39.36,24100.0,39.3,39.54,39.3,39.36,24100.0
2014-05-05 14:30:00,39.34,39.49,39.27,39.4,18800.0,39.34,39.49,39.27,39.4,18800.0
2014-05-05 15:00:00,39.4,39.44,39.3,39.38,24700.0,39.4,39.44,39.3,39.38,24700.0
2014-05-05 15:30:00,39.38,39.57,39.38,39.46,58300.0,39.38,39.57,39.38,39.46,58300.0
2014-05-06 09:30:00,39.37,39.99,39.15,39.99,18100.0,39.37,39.99,39.15,39.99,18100.0
2014-05-06 10:00:00,39.84,40.02,39.48,39.65,15700.0,39.84,40.02,39.48,39.65,15700.0
2014-05-06 10:30:00,39.69,39.86,39.15,39.16,15500.0,39.69,39.86,39.15,39.16,15500.0
2014-05-06 11:00:00,39.15,39.52,39.07,39.29,16500.0,39.15,39.52,39.07,39.29,16500.0
2014-05-06 11:30:00,39.35,39.62,39.35,39.54,15100.0,39.35,39.62,39.35,39.54,15100.0
2014-05-06 12:00:00,39.49,39.49,39.16,39.29,15500.0,39.49,39.49,39.16,39.29,15500.0
2014-05-06 12:30:00,39.29,39.37,38.98,38.99,22200.0,39.29,39.37,38.98,38.99,22200.0
2014-05-06 13:00:00,38.98,39.02,38.76,38.86,20600.0,38.98,39.02,38.76,38.86,20600.0
2014-05-06 13:30:00,38.86,38.93,38.78,38.81,28500.0,38.86,38.93,38.78,38.81,28500.0
2014-05-06 14:00:00,38.81,38.97,38.78,38.81,28400.0,38.81,38.97,38.78,38.81,28400.0
2014-05-06 14:30:00,38.79,38.85,38.64,38.73,33600.0,38.79,38.85,38.64,38.73,33600.0
2014-05-06 15:00:00,38.73,38.86,38.6,38.85,38400.0,38.73,38.86,38.6,38.85,38400.0
2014-05-06 15:30:00,38.86,38.89,38.74,38.79,66200.0,38.86,38.89,38.74,38.79,66200.0
2014-05-07 09:30:00,38.86,39.39,38.21,38.22,16500.0,38.86,39.39,38.21,38.22,16500.0
2014-05-07 10:00:00,38.2,38.5,38.05,38.34,68200.0,38.2,38.5,38.05,38.34,68200.0
2014-05-07 10:30:00,38.34,38.5,38.09,38.1,43000.0,38.34,38.5,38.09,38.1,43000.0
2014-05-07 11:00:00,38.09,38.17,37.83,37.86,30200.0,38.09,38.17,37.83,37.86,30200.0
2014-05-07 11:30:00,37.88,38.15,37.68,38.03,57700.0,37.88,38.15,37.68,38.03,57700.0
2014-05-07 12:00:00,38.03,38.16,37.87,38.1,27500.0,38.03,38.16,37.87,38.1,27500.0
2014-05-07 12:30:00,38.11,38.2,38.0,38.0,35400.0,38.11,38.2,38.0,38.0,35400.0
2014-05-07 13:00:00,38.0,38.05,37.88,38.02,39700.0,38.0,38.05,37.88,38.02,39700.0
2014-05-07 13:30:00,38.01,38.11,37.87,37.87,17300.0,38.01,38.11,37.87,37.87,17300.0
2014-05-07 14:00:00,37.85,38.11,37.85,38.01,15100.0,37.85,38.11,37.85,38.01,15100.0
2014-05-07 14:30:00,38.02,38.12,37.9,37.99,15200.0,38.02,38.12,37.9,37.99,15200.0
2014-05-07 15:00:00,37.97,37.97,37.74,37.74,35800.0,37.97,37.97,37.74,37.74,35800.0
2014-05-07 15:30:00,37.75,37.87,37.72,37.75,129900.0,37.75,37.87,37.72,37.75,129900.0
2014-05-08 09:30:00,37.7,38.63,37.57,38.4,37500.0,37.7,38.63,37.57,38.4,37500.0
2014-05-08 10:00:00,38.47,38.69,38.37,38.49,132400.0,38.47,38.69,38.37,38.49,132400.0
2014-05-08 10:30:00,38.45,38.52,38.08,38.23,58100.0,38.45,38.52,38.08,38.23,58100.0
2014-05-08 11:00:00,38.26,38.38,37.94,38.34,85100.0,38.26,38.38,37.94,38.34,85100.0
2014-05-08 11:30:00,38.33,38.56,38.33,38.41,23500.0,38.33,38.56,38.33,38.41,23500.0
2014-05-08 12:00:00,38.44,38.44,38.18,38.22,4900.0,38.44,38.44,38.18,38.22,4900.0
2014-05-08 12:30:00,38.23,38.26,37.84,37.91,28800.0,38.23,38.26,37.84,37.91,28800.0
2014-05-08 13:00:00,37.88,37.96,37.67,37.71,16400.0,37.88,37.96,37.67,37.71,16400.0
2014-05-08 13:30:00,37.69,37.79,37.58,37.62,39900.0,37.69,37.79,37.58,37.62,39900.0
2014-05-08 14:00:00,37.59,37.7,37.53,37.6,26800.0,37.59,37.7,37.53,37.6,26800.0
2014-05-08 14:30:00,37.59,37.65,37.2,37.27,52300.0,37.59,37.65,37.2,37.27,52300.0
2014-05-08 15:00:00,37.27,37.6,37.18,37.59,36700.0,37.27,37.6,37.18,37.59,36700.0
2014-05-08 15:30:00,37.55,37.56,37.38,37.5,107100.0,37.55,37.56,37.38,37.5,107100.0
2014-05-09 09:30:00,38.31,38.31,37.14,37.78,48900.0,38.31,38.31,37.14,37.78,48900.0
2014-05-09 10:00:00,37.7,37.97,37.66,37.66,55100.0,37.7,37.97,37.66,37.66,55100.0
2014-05-09 10:30:00,37.71,37.71,37.44,37.49,10800.0,37.71,37.71,37.44,37.49,10800.0
2014-05-09 11:00:00,37.49,37.6,37.41,37.5,25300.0,37.49,37.6,37.41,37.5,25300.0
2014-05-09 11:30:00,37.5,37.65,37.43,37.43,26400.0,37.5,37.65,37.43,37.43,26400.0
2014-05-09 12:00:00,37.42,37.79,37.42,37.75,11700.0,37.42,37.79,37.42,37.75,11700.0
2014-05-09 12:30:00,37.76,38.03,37.68,37.9,10400.0,37.76,38.03,37.68,37.9,10400.0
2014-05-09 13:00:00,37.86,37.86,37.7,37.79,5100.0,37.86,37.86,37.7,37.79,5100.0
2014-05-09 13:30:00,37.84,37.84,37.67,37.68,11500.0,37.84,37.84,37.67,37.68,11500.0
2014-05-09 14:00:00,37.68,37.71,37.56,37.57,22200.0,37.68,37.71,37.56,37.57,22200.0
2014-05-09 14:30:00,37.59,37.69,37.47,37.66,40000.0,37.59,37.69,37.47,37.66,40000.0
2014-05-09 15:00:00,37.66,37.71,37.5,37.53,44200.0,37.66,37.71,37.5,37.53,44200.0
2014-05-09 15:30:00,37.53,37.71,37.53,37.7,83800.0,37.53,37.71,37.53,37.7,83800.0
2014-05-12 09:30:00,37.74,38.6,37.66,38.56,51900.0,37.74,38.6,37.66,38.56,51900.0
2014-05-12 10:00:00,38.61,38.71,38.29,38.3,57000.0,38.61,38.71,38.29,38.3,57000.0
2014-05-12 10:30:00,38.36,38.63,38.3,38.39,43900.0,38.36,38.63,38.3,38.39,43900.0
2014-05-12 11:00:00,38.33,38.4,38.25,38.34,30500.0,38.33,38.4,38.25,38.34,30500.0
2014-05-12 11:30:00,38.34,38.45,38.33,38.4,22700.0,38.34,38.45,38.33,38.4,22700.0
2014-05-12 12:00:00,38.4,38.5,38.34,38.38,12500.0,38.4,38.5,38.34,38.38,12500.0
2014-05-12 12:30:00,38.37,38.44,38.33,38.38,9100.0,38.37,38.44,38.33,38.38,9100.0
2014-05-12 13:00:00,38.37,38.41,38.24,38.24,16400.0,38.37,38.41,38.24,38.24,16400.0
2014-05-12 13:30:00,38.22,38.32,38.21,38.22,13600.0,38.22,38.32,38.21,38.22,13600.0
2014-05-12 14:00:00,38.22,38.25,38.0,38.06,41900.0,38.22,38.25,38.0,38.06,41900.0
2014-05-12 14:30:00,38.06,38.25,38.05,38.22,28200.0,38.06,38.25,38.05,38.22,28200.0
2014-05-12 15:00:00,38.24,38.26,38.13,38.24,46300.0,38.24,38.26,38.13,38.24,46300.0
2014-05-12 15:30:00,38.23,38.26,38.06,38.25,158500.0,38.23,38.26,38.06,38.25,158500.0
2014-05-13 09:30:00,38.29,39.08,37.97,38.27,67900.0,38.29,39.08,37.97,38.27,67900.0
2014-05-13 10:00:00,38.26,38.5,38.03,38.21,56800.0,38.26,38.5,38.03,38.21,56800.0
2014-05-13 10:30:00,38.22,38.31,37.78,37.83,84000.0,38.22,38.31,37.78,37.83,84000.0
2014-05-13 11:00:00,37.81,37.81,37.48,37.58,11200.0,37.81,37.81,37.48,37.58,11200.0
2014-05-13 11:30:00,37.62,37.98,37.47,37.64,48000.0,37.62,37.98,37.47,37.64,48000.0
2014-05-13 12:00:00,37.61,37.67,37.43,37.55,13700.0,37.61,37.67,37.43,37.55,13700.0
2014-05-13 12:30:00,37.56,37.83,37.55,37.67,11800.0,37.56,37.83,37.55,37.67,11800.0
2014-05-13 13:00:00,37.66,37.72,37.59,37.59,9700.0,37.66,37.72,37.59,37.59,9700.0
2014-05-13 13:30:00,37.62,37.73,37.51,37.53,24500.0,37.62,37.73,37.51,37.53,24500.0
2014-05-13 14:00:00,37.55,37.67,37.51,37.61,10400.0,37.55,37.67,37.51,37.61,10400.0
2014-05-13 14:30:00,37.62,37.78,37.62,37.65,14900.0,37.62,37.78,37.62,37.65,14900.0
2014-05-13 15:00:00,37.66,37.66,37.41,37.6,47600.0,37.66,37.66,37.41,37.6,47600.0
2014-05-13 15:30:00,37.63,37.84,37.63,37.71,93400.0,37.63,37.84,37.63,37.71,93400.0
2014-05-14 09:30:00,37.11,38.0,37.0,37.62,58000.0,37.11,38.0,37.0,37.62,58000.0
2014-05-14 10:00:00,37.62,37.65,37.07,37.28,33900.0,37.62,37.65,37.07,37.28,33900.0
2014-05-14 10:30:00,37.29,37.35,37.01,37.07,37100.0,37.29,37.35,37.01,37.07,37100.0
2014-05-14 11:00:00,37.1,37.15,36.82,36.83,31000.0,37.1,37.15,36.82,36.83,31000.0
2014-05-14 11:30:00,36.82,36.91,36.54,36.57,45800.0,36.82,36.91,36.54,36.57,45800.0
2014-05-14 12:00:00,36.58,36.97,36.57,36.92,26900.0,36.58,36.97,36.57,36.92,26900.0
2014-05-14 12:30:00,36.89,37.0,36.8,36.9,19000.0,36.89,37.0,36.8,36.9,19000.0
2014-05-14 13:00:00,36.88,37.1,36.87,36.99,27600.0,36.88,37.1,36.87,36.99,27600.0
2014-05-14 13:30:00,37.0,37.17,36.99,37.15,35800.0,37.0,37.17,36.99,37.15,35800.0
2014-05-14 14:00:00,37.15,37.19,37.0,37.13,29000.0,37.15,37.19,37.0,37.13,29000.0
2014-05-14 14:30:00,37.13,37.17,36.99,37.0,66400.0,37.13,37.17,36.99,37.0,66400.0
2014-05-14 15:00:00,37.0,37.08,36.94,36.97,47200.0,37.0,37.08,36.94,36.97,47200.0
2014-05-14 15:30:00,36.97,37.03,36.72,36.98,166800.0,36.97,37.03,36.72,36.98,166800.0
2014-05-15 09:30:00,36.82,36.82,36.0,36.46,61700.0,36.82,36.82,36.0,36.46,61700.0
2014-05-15 10:00:00,36.5,37.01,36.11,36.66,46000.0,36.5,37.01,36.11,36.66,46000.0
2014-05-15 10:30:00,36.62,36.98,36.29,36.88,35500.0,36.62,36.98,36.29,36.88,35500.0
2014-05-15 11:00:00,36.84,36.86,36.52,36.59,87100.0,36.84,36.86,36.52,36.59,87100.0
2014-05-15 11:30:00,36.55,36.61,36.23,36.35,18200.0,36.55,36.61,36.23,36.35,18200.0
2014-05-15 12:00:00,36.28,36.36,36.06,36.15,17700.0,36.28,36.36,36.06,36.15,17700.0
2014-05-15 12:30:00,36.13,36.59,36.09,36.59,37200.0,36.13,36.59,36.09,36.59,37200.0
2014-05-15 13:00:00,36.56,36.56,36.35,36.47,16400.0,36.56,36.56,36.35,36.47,16400.0
2014-05-15 13:30:00,36.49,36.8,36.43,36.76,22500.0,36.49,36.8,36.43,36.76,22500.0
2014-05-15 14:00:00,36.79,36.86,36.48,36.5,20000.0,36.79,36.86,36.48,36.5,20000.0
2014-05-15 14:30:00,36.54,36.69,36.53,36.58,14500.0,36.54,36.69,36.53,36.58,14500.0
2014-05-15 15:00:00,36.61,36.73,36.56,36.66,58900.0,36.61,36.73,36.56,36.66,58900.0
2014-05-15 15:30:00,36.66,36.8,36.64,36.75,84400.0,36.66,36.8,36.64,36.75,84400.0
2014-05-16 09:30:00,36.68,37.44,36.2,36.66,109500.0,36.68,37.44,36.2,36.66,109500.0
2014-05-16 10:00:00,36.66,36.67,36.1,36.14,70500.0,36.66,36.67,36.1,36.14,70500.0
2014-05-16 10:30:00,36.14,36.67,36.07,36.49,55600.0,36.14,36.67,36.07,36.49,55600.0
2014-05-16 11:00:00,36.47,36.98,36.44,36.77,44700.0,36.47,36.98,36.44,36.77,44700.0
2014-05-16 11:30:00,36.8,37.1,36.76,37.05,17600.0,36.8,37.1,36.76,37.05,17600.0
2014-05-16 12:00:00,37.09,37.1,36.85,36.9,25600.0,37.09,37.1,36.85,36.9,25600.0
2014-05-16 12:30:00,36.9,37.04,36.83,37.04,10900.0,36.9,37.04,36.83,37.04,10900.0
2014-05-16 13:00:00,37.04,37.19,36.91,37.14,20400.0,37.04,37.19,36.91,37.14,20400.0
2014-05-16 13:30:00,37.13,37.33,37.05,37.25,31800.0,37.13,37.33,37.05,37.25,31800.0
2014-05-16 14:00:00,37.25,37.26,37.11,37.22,27000.0,37.25,37.26,37.11,37.22,27000.0
2014-05-16 14:30:00,37.23,37.39,37.17,37.39,36900.0,37.23,37.39,37.17,37.39,36900.0
2014-05-16 15:00:00,37.38,37.47,37.31,37.33,13400.0,37.38,37.47,37.31,37.33,13400.0
2014-05-16 15:30:00,37.33,37.65,37.32,37.65,87500.0,37.33,37.65,37.32,37.65,87500.0
2014-05-19 09:30:00,37.51,37.78,37.34,37.38,42000.0,37.51,37.78,37.34,37.38,42000.0
2014-05-19 10:00:00,37.4,37.8,37.31,37.66,62600.0,37.4,37.8,37.31,37.66,62600.0
2014-05-19 10:30:00,37.7,37.99,37.7,37.9,33900.0,37.7,37.99,37.7,37.9,33900.0
2014-05-19 11:00:00,37.89,37.97,37.81,37.87,40700.0,37.89,37.97,37.81,37.87,40700.0
2014-05-19 11:30:00,37.87,37.89,37.53,37.63,29200.0,37.87,37.89,37.53,37.63,29200.0
2014-05-19 12:00:00,37.63,37.77,37.57,37.76,15000.0,37.63,37.77,37.57,37.76,15000.0
2014-05-19 12:30:00,37.76,37.77,37.5,37.58,23500.0,37.76,37.77,37.5,37.58,23500.0
2014-05-19 13:00:00,37.61,37.85,37.61,37.68,16700.0,37.61,37.85,37.61,37.68,16700.0
2014-05-19 13:30:00,37.67,37.69,37.42,37.68,42500.0,37.67,37.69,37.42,37.68,42500.0
2014-05-19 14:00:00,37.69,38.09,37.69,38.06,39100.0,37.69,38.09,37.69,38.06,39100.0
2014-05-19 14:30:00,38.0,38.21,38.0,38.2,33000.0,38.0,38.21,38.0,38.2,33000.0
2014-05-19 15:00:00,38.2,38.23,38.14,38.16,48200.0,38.2,38.23,38.14,38.16,48200.0
2014-05-19 15:30:00,38.17,38.28,38.09,38.17,136900.0,38.17,38.28,38.09,38.17,136900.0
2014-05-20 09:30:00,38.04,38.34,36.95,36.95,25200.0,38.04,38.34,36.95,36.95,25200.0
2014-05-20 10:00:00,37.0,37.52,36.94,37.23,70500.0,37.0,37.52,36.94,37.23,70500.0
2014-05-20 10:30:00,37.26,37.63,37.21,37.5,39900.0,37.26,37.63,37.21,37.5,39900.0
2014-05-20 11:00:00,37.48,37.57,37.19,37.29,25100.0,37.48,37.57,37.19,37.29,25100.0
2014-05-20 11:30:00,37.3,37.52,37.24,37.31,22800.0,37.3,37.52,37.24,37.31,22800.0
2014-05-20 12:00:00,37.31,37.4,37.07,37.26,31300.0,37.31,37.4,37.07,37.26,31300.0
2014-05-20 12:30:00,37.26,37.34,37.13,37.15,8400.0,37.26,37.34,37.13,37.15,8400.0
2014-05-20 13:00:00,37.13,37.13,36.89,36.98,14400.0,37.13,37.13,36.89,36.98,14400.0
2014-05-20 13:30:00,36.96,37.06,36.7,36.76,19000.0,36.96,37.06,36.7,36.76,19000.0
2014-05-20 14:00:00,36.81,36.91,36.75,36.79,12000.0,36.81,36.91,36.75,36.79,12000.0
2014-05-20 14:30:00,36.76,36.87,36.75,36.8,18000.0,36.76,36.87,36.75,36.8,18000.0
2014-05-20 15:00:00,36.78,36.87,36.73,36.81,23400.0,36.78,36.87,36.73,36.81,23400.0
2014-05-20 15:30:00,36.79,37.01,36.77,36.82,82900.0,36.79,37.01,36.77,36.82,82900.0
2014-05-21 09:30:00,36.91,37.37,36.63,36.63,18000.0,36.91,37.37,36.63,36.63,18000.0
2014-05-21 10:00:00,36.67,36.68,36.41,36.49,19600.0,36.67,36.68,36.41,36.49,19600.0
2014-05-21 10:30:00,36.52,36.57,36.38,36.38,41200.0,36.52,36.57,36.38,36.38,41200.0
2014-05-21 11:00:00,36.39,36.41,36.08,36.08,44800.0,36.39,36.41,36.08,36.08,44800.0
2014-05-21 11:30:00,36.13,36.13,35.58,35.81,75700.0,36.13,36.13,35.58,35.81,75700.0
2014-05-21 12:00:00,35.81,36.23,35.76,36.21,31200.0,35.81,36.23,35.76,36.21,31200.0
2014-05-21 12:30:00,36.21,36.21,36.05,36.11,22700.0,36.21,36.21,36.05,36.11,22700.0
2014-05-21 13:00:00,36.15,36.15,36.05,36.08,16500.0,36.15,36.15,36.05,36.08,16500.0
2014-05-21 13:30:00,36.08,36.08,36.0,36.05,13400.0,36.08,36.08,36.0,36.05,13400.0
2014-05-21 14:00:00,36.04,36.05,35.57,35.62,88800.0,36.04,36.05,35.57,35.62,88800.0
2014-05-21 14:30:00,35.62,35.91,35.58,35.91,90500.0,35.62,35.91,35.58,35.91,90500.0
2014-05-21 15:00:00,35.9,35.97,35.84,35.88,27600.0,35.9,35.97,35.84,35.88,27600.0
2014-05-21 15:30:00,35.88,35.88,35.61,35.67,126100.0,35.88,35.88,35.61,35.67,126100.0
2014-05-22 09:30:00,36.23,37.15,36.18,36.68,153400.0,36.23,37.15,36.18,36.68,153400.0
2014-05-22 10:00:00,36.7,36.93,36.42,36.73,38400.0,36.7,36.93,36.42,36.73,38400.0
2014-05-22 10:30:00,36.73,37.0,36.71,36.85,23600.0,36.73,37.0,36.71,36.85,23600.0
2014-05-22 11:00:00,36.85,36.85,36.6,36.6,44500.0,36.85,36.85,36.6,36.6,44500.0
2014-05-22 11:30:00,36.62,36.62,36.33,36.56,29100.0,36.62,36.62,36.33,36.56,29100.0
2014-05-22 12:00:00,36.55,36.72,36.5,36.52,43000.0,36.55,36.72,36.5,36.52,43000.0
2014-05-22 12:30:00,36.51,36.57,36.49,36.56,36100.0,36.51,36.57,36.49,36.56,36100.0
2014-05-22 13:00:00,36.56,36.61,36.39,36.49,77100.0,36.56,36.61,36.39,36.49,77100.0
2014-05-22 13:30:00,36.5,36.53,36.39,36.39,11300.0,36.5,36.53,36.39,36.39,11300.0
2014-05-22 14:00:00,36.41,36.41,36.32,36.35,21500.0,36.41,36.41,36.32,36.35,21500.0
2014-05-22 14:30:00,36.36,36.44,36.36,36.4,47100.0,36.36,36.44,36.36,36.4,47100.0
2014-05-22 15:00:00,36.4,36.47,36.36,36.38,35000.0,36.4,36.47,36.36,36.38,35000.0
2014-05-22 15:30:00,36.38,36.6,36.31,36.49,148900.0,36.38,36.6,36.31,36.49,148900.0
2014-05-23 09:30:00,36.53,37.11,36.29,36.4,61800.0,36.53,37.11,36.29,36.4,61800.0
2014-05-23 10:00:00,36.38,36.61,36.06,36.29,74700.0,36.38,36.61,36.06,36.29,74700.0
2014-05-23 10:30:00,36.37,36.49,36.08,36.08,14400.0,36.37,36.49,36.08,36.08,14400.0
2014-05-23 11:00:00,36.07,36.28,36.06,36.12,53000.0,36.07,36.28,36.06,36.12,53000.0
2014-05-23 11:30:00,36.13,36.25,36.06,36.12,17100.0,36.13,36.25,36.06,36.12,17100.0
2014-05-23 12:00:00,36.15,36.16,36.07,36.15,15100.0,36.15,36.16,36.07,36.15,15100.0
2014-05-23 12:30:00,36.15,36.4,36.08,36.32,16400.0,36.15,36.4,36.08,36.32,16400.0
2014-05-23 13:00:00,36.31,36.38,36.29,36.36,13400.0,36.31,36.38,36.29,36.36,13400.0
2014-05-23 13:30:00,36.34,36.38,36.29,36.3,12500.0,36.34,36.38,36.29,36.3,12500.0
2014-05-23 14:00:00,36.3,36.3,36.09,36.11,22400.0,36.3,36.3,36.09,36.11,22400.0
2014-05-23 14:30:00,36.11,36.29,36.09,36.24,55500.0,36.11,36.29,36.09,36.24,55500.0
2014-05-23 15:00:00,36.26,36.34,36.26,36.31,39900.0,36.26,36.34,36.26,36.31,39900.0
2014-05-23 15:30:00,36.32,36.4,36.27,36.39,112500.0,36.32,36.4,36.27,36.39,112500.0
2014-05-27 09:30:00,36.68,36.92,36.46,36.56,48300.0,36.68,36.92,36.46,36.56,48300.0
2014-05-27 10:00:00,36.54,36.97,36.46,36.83,43800.0,36.54,36.97,36.46,36.83,43800.0
2014-05-27 10:30:00,36.84,36.92,36.7,36.86,55700.0,36.84,36.92,36.7,36.86,55700.0
2014-05-27 11:00:00,36.86,36.87,36.33,36.33,21200.0,36.86,36.87,36.33,36.33,21200.0
2014-05-27 11:30:00,36.38,36.41,36.12,36.17,31300.0,36.38,36.41,36.12,36.17,31300.0
2014-05-27 12:00:00,36.17,36.18,35.84,35.91,24100.0,36.17,36.18,35.84,35.91,24100.0
2014-05-27 12:30:00,35.91,35.96,35.83,35.84,12500.0,35.91,35.96,35.83,35.84,12500.0
2014-05-27 13:00:00,35.85,36.03,35.85,35.97,20400.0,35.85,36.03,35.85,35.97,20400.0
2014-05-27 13:30:00,35.98,36.08,35.93,36.04,28100.0,35.98,36.08,35.93,36.04,28100.0
2014-05-27 14:00:00,36.01,36.12,35.93,36.0,31500.0,36.01,36.12,35.93,36.0,31500.0
2014-05-27 14:30:00,36.0,36.04,35.91,36.0,38400.0,36.0,36.04,35.91,36.0,38400.0
2014-05-27 15:00:00,36.01,36.12,35.95,36.07,88300.0,36.01,36.12,35.95,36.07,88300.0
2014-05-27 15:30:00,36.08,36.09,36.0,36.05,70700.0,36.08,36.09,36.0,36.05,70700.0
2014-05-28 09:30:00,36.06,36.06,35.15,35.15,63100.0,36.06,36.06,35.15,35.15,63100.0
2014-05-28 10:00:00,35.14,35.21,34.84,35.21,82900.0,35.14,35.21,34.84,35.21,82900.0
2014-05-28 10:30:00,35.17,35.25,34.91,35.24,120900.0,35.17,35.25,34.91,35.24,120900.0
2014-05-28 11:00:00,35.26,35.53,35.26,35.41,29600.0,35.26,35.53,35.26,35.41,29600.0
2014-05-28 11:30:00,35.44,35.51,35.3,35.39,25300.0,35.44,35.51,35.3,35.39,25300.0
2014-05-28 12:00:00,35.35,35.43,35.3,35.3,25000.0,35.35,35.43,35.3,35.3,25000.0
2014-05-28 12:30:00,35.31,35.32,35.18,35.27,33200.0,35.31,35.32,35.18,35.27,33200.0
2014-05-28 13:00:00,35.27,35.43,35.27,35.42,31000.0,35.27,35.43,35.27,35.42,31000.0
2014-05-28 13:30:00,35.42,35.5,35.36,35.45,37300.0,35.42,35.5,35.36,35.45,37300.0
2014-05-28 14:00:00,35.43,35.46,35.32,35.46,43800.0,35.43,35.46,35.32,35.46,43800.0
2014-05-28 14:30:00,35.47,35.49,35.38,35.43,41700.0,35.47,35.49,35.38,35.43,41700.0
2014-05-28 15:00:00,35.44,35.69,35.39,35.58,59500.0,35.44,35.69,35.39,35.58,59500.0
2014-05-28 15:30:00,35.57,35.59,35.3,35.31,125400.0,35.57,35.59,35.3,35.31,125400.0
2014-05-29 09:30:00,35.29,35.48,35.15,35.25,31900.0,35.29,35.48,35.15,35.25,31900.0
2014-05-29 10:00:00,35.29,35.29,34.92,34.92,28700.0,35.29,35.29,34.92,34.92,28700.0
2014-05-29 10:30:00,35.0,35.02,34.68,34.76,39600.0,35.0,35.02,34.68,34.76,39600.0
2014-05-29 11:00:00,34.76,35.05,34.62,34.94,28900.0,34.76,35.05,34.62,34.94,28900.0
2014-05-29 11:30:00,34.94,35.02,34.77,34.86,27300.0,34.94,35.02,34.77,34.86,27300.0
2014-05-29 12:00:00,34.87,35.14,34.86,35.01,20600.0,34.87,35.14,34.86,35.01,20600.0
2014-05-29 12:30:00,35.01,35.2,35.0,35.2,24200.0,35.01,35.2,35.0,35.2,24200.0
2014-05-29 13:00:00,35.17,35.33,35.13,35.28,22600.0,35.17,35.33,35.13,35.28,22600.0
2014-05-29 13:30:00,35.25,35.28,35.08,35.14,34500.0,35.25,35.28,35.08,35.14,34500.0
2014-05-29 14:00:00,35.13,35.17,35.05,35.13,26700.0,35.13,35.17,35.05,35.13,26700.0
2014-05-29 14:30:00,35.15,35.16,35.02,35.06,64500.0,35.15,35.16,35.02,35.06,64500.0
2014-05-29 15:00:00,35.06,35.17,35.03,35.16,38700.0,35.06,35.17,35.03,35.16,38700.0
2014-05-29 15:30:00,35.16,35.19,35.0,35.02,94500.0,35.16,35.19,35.0,35.02,94500.0
2014-05-30 09:30:00,35.38,35.49,35.3,35.34,91500.0,35.38,35.49,35.3,35.34,91500.0
2014-05-30 10:00:00,35.34,35.65,35.31,35.45,78400.0,35.34,35.65,35.31,35.45,78400.0
2014-05-30 10:30:00,35.45,35.62,35.45,35.54,64200.0,35.45,35.62,35.45,35.54,64200.0
2014-05-30 11:00:00,35.54,35.96,35.51,35.94,153900.0,35.54,35.96,35.51,35.94,153900.0
2014-05-30 11:30:00,35.94,36.08,35.88,36.08,59900.0,35.94,36.08,35.88,36.08,59900.0
2014-05-30 12:00:00,36.08,36.14,36.04,36.12,57300.0,36.08,36.14,36.04,36.12,57300.0
2014-05-30 12:30:00,36.12,36.27,36.02,36.23,62500.0,36.12,36.27,36.02,36.23,62500.0
2014-05-30 13:00:00,36.26,36.39,36.17,36.31,114300.0,36.26,36.39,36.17,36.31,114300.0
2014-05-30 13:30:00,36.31,36.51,36.25,36.4,111000.0,36.31,36.51,36.25,36.4,111000.0
2014-05-30 14:00:00,36.4,36.47,35.89,35.93,175700.0,36.4,36.47,35.89,35.93,175700.0
2014-05-30 14:30:00,35.94,36.44,35.78,36.25,88000.0,35.94,36.44,35.78,36.25,88000.0
2014-05-30 15:00:00,36.23,36.23,35.98,36.08,76800.0,36.23,36.23,35.98,36.08,76800.0
2014-05-30 15:30:00,36.09,36.26,36.03,36.19,222200.0,36.09,36.26,36.03,36.19,222200.0
2014-06-02 09:30:00,36.68,37.16,36.07,36.27,120800.0,36.68,37.16,36.07,36.27,120800.0
2014-06-02 10:00:00,36.26,36.69,36.13,36.65,49800.0,36.26,36.69,36.13,36.65,49800.0
2014-06-02 10:30:00,36.61,36.66,36.38,36.61,45700.0,36.61,36.66,36.38,36.61,45700.0
2014-06-02 11:00:00,36.63,36.86,36.51,36.84,33300.0,36.63,36.86,36.51,36.84,33300.0
2014-06-02 11:30:00,36.87,37.04,36.8,36.86,43000.0,36.87,37.04,36.8,36.86,43000.0
2014-06-02 12:00:00,36.9,37.15,36.73,36.89,65500.0,36.9,37.15,36.73,36.89,65500.0
2014-06-02 12:30:00,36.86,37.22,36.86,37.01,52000.0,36.86,37.22,36.86,37.01,52000.0
2014-06-02 13:00:00,37.01,37.02,36.64,36.88,36100.0,37.01,37.02,36.64,36.88,36100.0
2014-06-02 13:30:00,36.86,36.91,36.74,36.78,42100.0,36.86,36.91,36.74,36.78,42100.0
2014-06-02 14:00:00,36.77,36.92,36.73,36.82,55000.0,36.77,36.92,36.73,36.82,55000.0
2014-06-02 14:30:00,36.82,37.11,36.76,36.89,76800.0,36.82,37.11,36.76,36.89,76800.0
2014-06-02 15:00:00,36.89,36.91,36.71,36.74,58900.0,36.89,36.91,36.71,36.74,58900.0
2014-06-02 15:30:00,36.74,36.98,36.74,36.76,152100.0,36.74,36.98,36.74,36.76,152100.0
2014-06-03 09:30:00,36.67,36.99,36.19,36.2,40500.0,36.67,36.99,36.19,36.2,40500.0
2014-06-03 10:00:00,36.18,36.29,35.87,36.13,64000.0,36.18,36.29,35.87,36.13,64000.0
2014-06-03 10:30:00,36.08,36.22,36.02,36.07,32900.0,36.08,36.22,36.02,36.07,32900.0
2014-06-03 11:00:00,36.07,36.46,36.01,36.36,57500.0,36.07,36.46,36.01,36.36,57500.0
2014-06-03 11:30:00,36.37,36.56,36.33,36.36,32200.0,36.37,36.56,36.33,36.36,32200.0
2014-06-03 12:00:00,36.33,36.48,36.33,36.4,21100.0,36.33,36.48,36.33,36.4,21100.0
2014-06-03 12:30:00,36.41,37.09,36.41,36.88,64800.0,36.41,37.09,36.41,36.88,64800.0
2014-06-03 13:00:00,36.86,37.09,36.77,36.92,147300.0,36.86,37.09,36.77,36.92,147300.0
2014-06-03 13:30:00,36.92,37.05,36.64,36.64,33900.0,36.92,37.05,36.64,36.64,33900.0
2014-06-03 14:00:00,36.66,36.72,36.52,36.56,48700.0,36.66,36.72,36.52,36.56,48700.0
2014-06-03 14:30:00,36.56,36.6,36.17,36.21,80200.0,36.56,36.6,36.17,36.21,80200.0
2014-06-03 15:00:00,36.22,36.26,36.12,36.22,98900.0,36.22,36.26,36.12,36.22,98900.0
2014-06-03 15:30:00,36.21,36.25,35.96,36.21,201500.0,36.21,36.25,35.96,36.21,201500.0
2014-06-04 09:30:00,36.28,36.63,36.0,36.15,57700.0,36.28,36.63,36.0,36.15,57700.0
2014-06-04 10:00:00,36.17,36.24,35.7,35.83,105700.0,36.17,36.24,35.7,35.83,105700.0
2014-06-04 10:30:00,35.81,36.08,35.77,36.07,55200.0,35.81,36.08,35.77,36.07,55200.0
2014-06-04 11:00:00,36.06,36.45,35.99,36.34,55300.0,36.06,36.45,35.99,36.34,55300.0
2014-06-04 11:30:00,36.32,36.39,36.11,36.14,89800.0,36.32,36.39,36.11,36.14,89800.0
2014-06-04 12:00:00,36.13,36.37,36.02,36.3,39400.0,36.13,36.37,36.02,36.3,39400.0
2014-06-04 12:30:00,36.3,36.59,36.28,36.54,54400.0,36.3,36.59,36.28,36.54,54400.0
2014-06-04 13:00:00,36.55,36.68,36.53,36.6,48700.0,36.55,36.68,36.53,36.6,48700.0
2014-06-04 13:30:00,36.59,36.68,36.55,36.59,27100.0,36.59,36.68,36.55,36.59,27100.0
2014-06-04 14:00:00,36.59,36.63,36.4,36.6,130000.0,36.59,36.63,36.4,36.6,130000.0
2014-06-04 14:30:00,36.61,36.65,36.24,36.27,153300.0,36.61,36.65,36.24,36.27,153300.0
2014-06-04 15:00:00,36.24,36.44,36.17,36.43,194200.0,36.24,36.44,36.17,36.43,194200.0
2014-06-04 15:30:00,36.43,36.81,36.29,36.52,494200.0,36.43,36.81,36.29,36.52,494200.0
2014-06-05 09:30:00,37.6,37.64,34.34,35.32,1275200.0,37.6,37.64,34.34,35.32,1275200.0
2014-06-05 10:00:00,35.36,35.7,34.6,35.63,471900.0,35.36,35.7,34.6,35.63,471900.0
2014-06-05 10:30:00,35.62,35.62,34.95,35.07,261000.0,35.62,35.62,34.95,35.07,261000.0
2014-06-05 11:00:00,35.05,35.65,35.02,35.45,227800.0,35.05,35.65,35.02,35.45,227800.0
2014-06-05 11:30:00,35.45,35.51,35.02,35.06,116700.0,35.45,35.51,35.02,35.06,116700.0
2014-06-05 12:00:00,35.07,35.49,34.98,35.23,156500.0,35.07,35.49,34.98,35.23,156500.0
2014-06-05 12:30:00,35.27,35.47,35.03,35.03,99500.0,35.27,35.47,35.03,35.03,99500.0
2014-06-05 13:00:00,35.03,35.44,35.03,35.1,95100.0,35.03,35.44,35.03,35.1,95100.0
2014-06-05 13:30:00,35.1,35.14,34.98,35.09,127900.0,35.1,35.14,34.98,35.09,127900.0
2014-06-05 14:00:00,35.09,35.29,35.07,35.22,149800.0,35.09,35.29,35.07,35.22,149800.0
2014-06-05 14:30:00,35.23,35.73,35.21,35.55,196400.0,35.23,35.73,35.21,35.55,196400.0
2014-06-05 15:00:00,35.54,35.68,35.04,35.06,157100.0,35.54,35.68,35.04,35.06,157100.0
2014-06-05 15:30:00,35.05,35.38,34.95,35.01,322700.0,35.05,35.38,34.95,35.01,322700.0
2014-06-06 09:30:00,35.16,35.5,35.05,35.35,120900.0,35.16,35.5,35.05,35.35,120900.0
2014-06-06 10:00:00,35.34,35.41,35.05,35.26,54500.0,35.34,35.41,35.05,35.26,54500.0
2014-06-06 10:30:00,35.27,35.38,34.88,35.26,96800.0,35.27,35.38,34.88,35.26,96800.0
2014-06-06 11:00:00,35.28,35.42,35.26,35.3,67200.0,35.28,35.42,35.26,35.3,67200.0
2014-06-06 11:30:00,35.31,35.32,35.16,35.3,27600.0,35.31,35.32,35.16,35.3,27600.0
2014-06-06 12:00:00,35.3,35.31,35.21,35.23,23900.0,35.3,35.31,35.21,35.23,23900.0
2014-06-06 12:30:00,35.23,35.4,35.23,35.36,38100.0,35.23,35.4,35.23,35.36,38100.0
2014-06-06 13:00:00,35.32,35.32,35.08,35.1,31200.0,35.32,35.32,35.08,35.1,31200.0
2014-06-06 13:30:00,35.1,35.11,34.99,35.04,34500.0,35.1,35.11,34.99,35.04,34500.0
2014-06-06 14:00:00,35.05,35.25,35.05,35.18,43000.0,35.05,35.25,35.05,35.18,43000.0
2014-06-06 14:30:00,35.2,35.22,35.08,35.1,59200.0,35.2,35.22,35.08,35.1,59200.0
2014-06-06 15:00:00,35.1,35.15,35.06,35.08,46600.0,35.1,35.15,35.06,35.08,46600.0
2014-06-06 15:30:00,35.08,35.2,34.99,35.18,232800.0,35.08,35.2,34.99,35.18,232800.0
2014-06-09 09:30:00,35.27,35.7,35.21,35.33,86800.0,35.27,35.7,35.21,35.33,86800.0
2014-06-09 10:00:00,35.35,35.4,35.14,35.25,31100.0,35.35,35.4,35.14,35.25,31100.0
2014-06-09 10:30:00,35.27,35.28,35.1,35.16,51200.0,35.27,35.28,35.1,35.16,51200.0
2014-06-09 11:00:00,35.15,35.28,35.1,35.12,41800.0,35.15,35.28,35.1,35.12,41800.0
2014-06-09 11:30:00,35.14,35.25,35.03,35.07,81300.0,35.14,35.25,35.03,35.07,81300.0
2014-06-09 12:00:00,35.04,35.24,34.97,35.21,38800.0,35.04,35.24,34.97,35.21,38800.0
2014-06-09 12:30:00,35.2,35.3,35.2,35.29,45800.0,35.2,35.3,35.2,35.29,45800.0
2014-06-09 13:00:00,35.3,35.3,35.22,35.24,40800.0,35.3,35.3,35.22,35.24,40800.0
2014-06-09 13:30:00,35.24,35.44,35.24,35.43,52600.0,35.24,35.44,35.24,35.43,52600.0
2014-06-09 14:00:00,35.43,35.55,35.38,35.44,85200.0,35.43,35.55,35.38,35.44,85200.0
2014-06-09 14:30:00,35.45,35.5,35.4,35.44,65900.0,35.45,35.5,35.4,35.44,65900.0
2014-06-09 15:00:00,35.44,35.54,35.43,35.47,54500.0,35.44,35.54,35.43,35.47,54500.0
2014-06-09 15:30:00,35.47,35.58,35.4,35.44,198000.0,35.47,35.58,35.4,35.44,198000.0
2014-06-10 09:30:00,36.36,37.83,36.3,37.69,601300.0,36.36,37.83,36.3,37.69,601300.0
2014-06-10 10:00:00,37.72,37.9,37.23,37.49,278800.0,37.72,37.9,37.23,37.49,278800.0
2014-06-10 10:30:00,37.49,37.57,36.66,36.8,209500.0,37.49,37.57,36.66,36.8,209500.0
2014-06-10 11:00:00,36.83,37.19,36.4,36.45,145600.0,36.83,37.19,36.4,36.45,145600.0
2014-06-10 11:30:00,36.46,36.91,36.45,36.89,104700.0,36.46,36.91,36.45,36.89,104700.0
2014-06-10 12:00:00,36.89,37.12,36.79,37.01,88600.0,36.89,37.12,36.79,37.01,88600.0
2014-06-10 12:30:00,36.97,37.04,36.61,36.95,37500.0,36.97,37.04,36.61,36.95,37500.0
2014-06-10 13:00:00,36.96,36.98,36.59,36.63,40400.0,36.96,36.98,36.59,36.63,40400.0
2014-06-10 13:30:00,36.63,37.08,36.63,37.06,56400.0,36.63,37.08,36.63,37.06,56400.0
2014-06-10 14:00:00,37.05,37.06,36.85,36.98,123100.0,37.05,37.06,36.85,36.98,123100.0
2014-06-10 14:30:00,36.96,37.04,36.93,36.95,61900.0,36.96,37.04,36.93,36.95,61900.0
2014-06-10 15:00:00,36.96,37.04,36.87,36.88,46700.0,36.96,37.04,36.87,36.88,46700.0
2014-06-10 15:30:00,36.88,36.88,36.59,36.62,164600.0,36.88,36.88,36.59,36.62,164600.0
2014-06-11 09:30:00,36.39,37.0,36.21,36.97,57100.0,36.39,37.0,36.21,36.97,57100.0
2014-06-11 10:00:00,36.92,37.38,36.85,36.9,50600.0,36.92,37.38,36.85,36.9,50600.0
2014-06-11 10:30:00,36.87,36.91,36.63,36.63,28100.0,36.87,36.91,36.63,36.63,28100.0
2014-06-11 11:00:00,36.64,36.8,36.55,36.64,26000.0,36.64,36.8,36.55,36.64,26000.0
2014-06-11 11:30:00,36.63,36.81,36.57,36.8,33000.0,36.63,36.81,36.57,36.8,33000.0
2014-06-11 12:00:00,36.81,36.91,36.76,36.87,24500.0,36.81,36.91,36.76,36.87,24500.0
2014-06-11 12:30:00,36.87,36.91,36.82,36.85,13800.0,36.87,36.91,36.82,36.85,13800.0
2014-06-11 13:00:00,36.86,36.86,36.7,36.75,27200.0,36.86,36.86,36.7,36.75,27200.0
2014-06-11 13:30:00,36.74,36.81,36.67,36.69,32900.0,36.74,36.81,36.67,36.69,32900.0
2014-06-11 14:00:00,36.68,36.82,36.59,36.76,51400.0,36.68,36.82,36.59,36.76,51400.0
2014-06-11 14:30:00,36.74,36.83,36.53,36.69,99400.0,36.74,36.83,36.53,36.69,99400.0
2014-06-11 15:00:00,36.72,36.87,36.62,36.69,57500.0,36.72,36.87,36.62,36.69,57500.0
2014-06-11 15:30:00,36.69,37.04,36.67,36.96,265900.0,36.69,37.04,36.67,36.96,265900.0
2014-06-12 09:30:00,37.05,37.23,36.72,36.72,43100.0,37.05,37.23,36.72,36.72,43100.0
2014-06-12 10:00:00,36.72,36.8,36.26,36.4,144800.0,36.72,36.8,36.26,36.4,144800.0
2014-06-12 10:30:00,36.4,36.42,35.71,36.17,549100.0,36.4,36.42,35.71,36.17,549100.0
2014-06-12 11:00:00,36.12,36.12,35.75,35.93,67700.0,36.12,36.12,35.75,35.93,67700.0
2014-06-12 11:30:00,35.93,36.34,35.73,36.3,102300.0,35.93,36.34,35.73,36.3,102300.0
2014-06-12 12:00:00,36.32,36.96,36.26,36.8,148900.0,36.32,36.96,36.26,36.8,148900.0
2014-06-12 12:30:00,36.77,36.83,36.43,36.46,59200.0,36.77,36.83,36.43,36.46,59200.0
2014-06-12 13:00:00,36.5,36.73,36.48,36.56,40000.0,36.5,36.73,36.48,36.56,40000.0
2014-06-12 13:30:00,36.55,36.7,36.44,36.54,74500.0,36.55,36.7,36.44,36.54,74500.0
2014-06-12 14:00:00,36.55,36.72,36.55,36.64,51000.0,36.55,36.72,36.55,36.64,51000.0
2014-06-12 14:30:00,36.63,37.02,36.57,37.02,123200.0,36.63,37.02,36.57,37.02,123200.0
2014-06-12 15:00:00,37.01,37.02,36.79,36.98,134800.0,37.01,37.02,36.79,36.98,134800.0
2014-06-12 15:30:00,36.98,37.18,36.93,37.11,295000.0,36.98,37.18,36.93,37.11,295000.0
2014-06-13 09:30:00,36.93,37.0,36.46,36.57,48100.0,36.93,37.0,36.46,36.57,48100.0
2014-06-13 10:00:00,36.55,36.78,36.34,36.59,43600.0,36.55,36.78,36.34,36.59,43600.0
2014-06-13 10:30:00,36.51,36.79,36.49,36.79,17200.0,36.51,36.79,36.49,36.79,17200.0
2014-06-13 11:00:00,36.79,36.8,36.18,36.43,77700.0,36.79,36.8,36.18,36.43,77700.0
2014-06-13 11:30:00,36.44,36.59,36.35,36.37,54300.0,36.44,36.59,36.35,36.37,54300.0
2014-06-13 12:00:00,36.38,36.55,36.35,36.55,50100.0,36.38,36.55,36.35,36.55,50100.0
2014-06-13 12:30:00,36.55,36.7,36.43,36.68,27400.0,36.55,36.7,36.43,36.68,27400.0
2014-06-13 13:00:00,36.71,36.75,36.61,36.7,66600.0,36.71,36.75,36.61,36.7,66600.0
2014-06-13 13:30:00,36.69,36.75,36.58,36.65,24300.0,36.69,36.75,36.58,36.65,24300.0
2014-06-13 14:00:00,36.64,36.76,36.61,36.66,43500.0,36.64,36.76,36.61,36.66,43500.0
2014-06-13 14:30:00,36.65,36.66,36.43,36.48,29900.0,36.65,36.66,36.43,36.48,29900.0
2014-06-13 15:00:00,36.48,37.1,36.47,36.51,52100.0,36.48,37.1,36.47,36.51,52100.0
2014-06-13 15:30:00,36.5,36.61,36.5,36.57,136000.0,36.5,36.61,36.5,36.57,136000.0
2014-06-16 09:30:00,36.35,36.87,36.33,36.33,52800.0,36.35,36.87,36.33,36.33,52800.0
2014-06-16 10:00:00,36.35,36.9,36.35,36.68,56700.0,36.35,36.9,36.35,36.68,56700.0
2014-06-16 10:30:00,36.68,36.95,36.67,36.89,31500.0,36.68,36.95,36.67,36.89,31500.0
2014-06-16 11:00:00,36.9,36.91,36.67,36.77,57200.0,36.9,36.91,36.67,36.77,57200.0
2014-06-16 11:30:00,36.77,36.83,36.55,36.63,28400.0,36.77,36.83,36.55,36.63,28400.0
2014-06-16 12:00:00,36.61,36.74,36.57,36.7,30800.0,36.61,36.74,36.57,36.7,30800.0
2014-06-16 12:30:00,36.7,36.73,36.55,36.7,31200.0,36.7,36.73,36.55,36.7,31200.0
2014-06-16 13:00:00,36.71,36.76,36.63,36.71,36200.0,36.71,36.76,36.63,36.71,36200.0
2014-06-16 13:30:00,36.7,36.79,36.59,36.63,24300.0,36.7,36.79,36.59,36.63,24300.0
2014-06-16 14:00:00,36.62,36.64,36.38,36.45,46700.0,36.62,36.64,36.38,36.45,46700.0
2014-06-16 14:30:00,36.45,36.63,36.37,36.54,67900.0,36.45,36.63,36.37,36.54,67900.0
2014-06-16 15:00:00,36.54,36.57,36.39,36.48,51600.0,36.54,36.57,36.39,36.48,51600.0
2014-06-16 15:30:00,36.48,36.59,36.44,36.5,102700.0,36.48,36.59,36.44,36.5,102700.0
2014-06-17 09:30:00,36.4,36.65,35.83,36.24,80700.0,36.4,36.65,35.83,36.24,80700.0
2014-06-17 10:00:00,36.28,36.9,36.27,36.9,32300.0,36.28,36.9,36.27,36.9,32300.0
2014-06-17 10:30:00,36.9,36.96,36.64,36.89,53400.0,36.9,36.96,36.64,36.89,53400.0
2014-06-17 11:00:00,36.9,37.31,36.88,37.26,62800.0,36.9,37.31,36.88,37.26,62800.0
2014-06-17 11:30:00,37.29,37.43,37.18,37.24,82400.0,37.29,37.43,37.18,37.24,82400.0
2014-06-17 12:00:00,37.24,37.48,37.24,37.48,55500.0,37.24,37.48,37.24,37.48,55500.0
2014-06-17 12:30:00,37.47,37.75,37.46,37.66,81800.0,37.47,37.75,37.46,37.66,81800.0
2014-06-17 13:00:00,37.65,37.75,37.62,37.68,56000.0,37.65,37.75,37.62,37.68,56000.0
2014-06-17 13:30:00,37.67,37.75,37.57,37.64,46300.0,37.67,37.75,37.57,37.64,46300.0
2014-06-17 14:00:00,37.66,37.66,37.42,37.56,33400.0,37.66,37.66,37.42,37.56,33400.0
2014-06-17 14:30:00,37.56,37.64,37.51,37.59,33000.0,37.56,37.64,37.51,37.59,33000.0
2014-06-17 15:00:00,37.61,37.61,37.46,37.6,42000.0,37.61,37.61,37.46,37.6,42000.0
2014-06-17 15:30:00,37.6,37.76,37.59,37.7,112800.0,37.6,37.76,37.59,37.7,112800.0
2014-06-18 09:30:00,38.37,38.37,37.81,37.9,78600.0,38.37,38.37,37.81,37.9,78600.0
2014-06-18 10:00:00,37.94,37.99,37.74,37.89,71700.0,37.94,37.99,37.74,37.89,71700.0
2014-06-18 10:30:00,37.89,38.15,37.89,38.03,54400.0,37.89,38.15,37.89,38.03,54400.0
2014-06-18 11:00:00,38.03,38.56,37.97,38.53,112400.0,38.03,38.56,37.97,38.53,112400.0
2014-06-18 11:30:00,38.51,38.89,38.48,38.8,95800.0,38.51,38.89,38.48,38.8,95800.0
2014-06-18 12:00:00,38.8,38.87,38.59,38.77,108400.0,38.8,38.87,38.59,38.77,108400.0
2014-06-18 12:30:00,38.76,38.76,38.49,38.61,37700.0,38.76,38.76,38.49,38.61,37700.0
2014-06-18 13:00:00,38.62,38.84,38.6,38.81,74400.0,38.62,38.84,38.6,38.81,74400.0
2014-06-18 13:30:00,38.82,38.98,38.77,38.98,74800.0,38.82,38.98,38.77,38.98,74800.0
2014-06-18 14:00:00,38.97,39.25,38.85,39.09,131900.0,38.97,39.25,38.85,39.09,131900.0
2014-06-18 14:30:00,39.09,39.61,39.09,39.4,122600.0,39.09,39.61,39.09,39.4,122600.0
2014-06-18 15:00:00,39.36,39.46,39.14,39.46,61900.0,39.36,39.46,39.14,39.46,61900.0
2014-06-18 15:30:00,39.45,39.54,39.26,39.3,286300.0,39.45,39.54,39.26,39.3,286300.0
2014-06-19 09:30:00,39.27,40.02,38.78,39.74,187100.0,39.27,40.02,38.78,39.74,187100.0
2014-06-19 10:00:00,39.76,39.83,39.61,39.81,83700.0,39.76,39.83,39.61,39.81,83700.0
2014-06-19 10:30:00,39.82,40.09,39.76,40.01,97700.0,39.82,40.09,39.76,40.01,97700.0
2014-06-19 11:00:00,40.02,40.09,39.84,39.96,87500.0,40.02,40.09,39.84,39.96,87500.0
2014-06-19 11:30:00,39.95,40.08,39.84,40.02,66800.0,39.95,40.08,39.84,40.02,66800.0
2014-06-19 12:00:00,40.04,40.13,39.93,40.06,88800.0,40.04,40.13,39.93,40.06,88800.0
2014-06-19 12:30:00,40.09,40.09,39.77,39.83,76000.0,40.09,40.09,39.77,39.83,76000.0
2014-06-19 13:00:00,39.84,39.84,39.62,39.77,51900.0,39.84,39.84,39.62,39.77,51900.0
2014-06-19 13:30:00,39.74,39.78,39.59,39.63,59600.0,39.74,39.78,39.59,39.63,59600.0
2014-06-19 14:00:00,39.66,39.82,39.64,39.77,45100.0,39.66,39.82,39.64,39.77,45100.0
2014-06-19 14:30:00,39.77,40.0,39.72,39.93,57500.0,39.77,40.0,39.72,39.93,57500.0
2014-06-19 15:00:00,39.92,40.0,39.91,39.95,98000.0,39.92,40.0,39.91,39.95,98000.0
2014-06-19 15:30:00,39.95,40.02,39.88,39.97,227000.0,39.95,40.02,39.88,39.97,227000.0
2014-06-20 09:30:00,40.07,40.18,39.46,39.83,161600.0,40.07,40.18,39.46,39.83,161600.0
2014-06-20 10:00:00,39.82,40.08,39.78,39.78,69600.0,39.82,40.08,39.78,39.78,69600.0
2014-06-20 10:30:00,39.76,40.11,39.69,40.1,38000.0,39.76,40.11,39.69,40.1,38000.0
2014-06-20 11:00:00,40.11,40.14,39.87,39.88,28700.0,40.11,40.14,39.87,39.88,28700.0
2014-06-20 11:30:00,39.87,40.01,39.86,39.94,41500.0,39.87,40.01,39.86,39.94,41500.0
2014-06-20 12:00:00,39.97,40.05,39.89,39.99,30300.0,39.97,40.05,39.89,39.99,30300.0
2014-06-20 12:30:00,40.0,40.12,39.99,40.11,34500.0,40.0,40.12,39.99,40.11,34500.0
2014-06-20 13:00:00,40.12,40.15,40.08,40.11,44900.0,40.12,40.15,40.08,40.11,44900.0
2014-06-20 13:30:00,40.09,40.17,39.88,39.88,30500.0,40.09,40.17,39.88,39.88,30500.0
2014-06-20 14:00:00,39.88,39.9,39.78,39.82,37700.0,39.88,39.9,39.78,39.82,37700.0
2014-06-20 14:30:00,39.83,39.96,39.82,39.9,23400.0,39.83,39.96,39.82,39.9,23400.0
2014-06-20 15:00:00,39.9,40.22,39.89,40.21,80100.0,39.9,40.22,39.89,40.21,80100.0
2014-06-20 15:30:00,40.21,40.3,40.18,40.25,302300.0,40.21,40.3,40.18,40.25,302300.0
2014-06-23 09:30:00,40.19,40.59,39.76,39.81,108800.0,40.19,40.59,39.76,39.81,108800.0
2014-06-23 10:00:00,39.87,39.94,39.49,39.85,84600.0,39.87,39.94,39.49,39.85,84600.0
2014-06-23 10:30:00,39.85,39.9,39.74,39.84,63600.0,39.85,39.9,39.74,39.84,63600.0
2014-06-23 11:00:00,39.83,39.86,39.77,39.79,114800.0,39.83,39.86,39.77,39.79,114800.0
2014-06-23 11:30:00,39.79,39.86,39.78,39.86,90100.0,39.79,39.86,39.78,39.86,90100.0
2014-06-23 12:00:00,39.9,40.24,39.9,40.15,74100.0,39.9,40.24,39.9,40.15,74100.0
2014-06-23 12:30:00,40.15,40.41,40.12,40.38,47500.0,40.15,40.41,40.12,40.38,47500.0
2014-06-23 13:00:00,40.38,40.55,40.34,40.55,50000.0,40.38,40.55,40.34,40.55,50000.0
2014-06-23 13:30:00,40.54,40.6,40.47,40.59,45200.0,40.54,40.6,40.47,40.59,45200.0
2014-06-23 14:00:00,40.59,40.67,40.53,40.61,51000.0,40.59,40.67,40.53,40.61,51000.0
2014-06-23 14:30:00,40.61,40.61,40.34,40.46,61800.0,40.61,40.61,40.34,40.46,61800.0
2014-06-23 15:00:00,40.46,40.58,40.38,40.38,68500.0,40.46,40.58,40.38,40.38,68500.0
2014-06-23 15:30:00,40.39,40.67,40.39,40.5,136700.0,40.39,40.67,40.39,40.5,136700.0
2014-06-24 09:30:00,40.33,40.56,39.08,39.56,157800.0,40.33,40.56,39.08,39.56,157800.0
2014-06-24 10:00:00,39.56,40.08,39.35,40.01,76000.0,39.56,40.08,39.35,40.01,76000.0
2014-06-24 10:30:00,40.04,40.12,39.89,40.03,83400.0,40.04,40.12,39.89,40.03,83400.0
2014-06-24 11:00:00,40.05,40.19,39.81,39.9,51300.0,40.05,40.19,39.81,39.9,51300.0
2014-06-24 11:30:00,39.9,40.0,39.78,39.78,86500.0,39.9,40.0,39.78,39.78,86500.0
2014-06-24 12:00:00,39.8,39.82,39.59,39.63,62700.0,39.8,39.82,39.59,39.63,62700.0
2014-06-24 12:30:00,39.65,39.76,39.64,39.73,35600.0,39.65,39.76,39.64,39.73,35600.0
2014-06-24 13:00:00,39.75,39.8,39.33,39.33,45400.0,39.75,39.8,39.33,39.33,45400.0
2014-06-24 13:30:00,39.34,39.41,39.31,39.36,64600.0,39.34,39.41,39.31,39.36,64600.0
2014-06-24 14:00:00,39.36,39.39,39.25,39.26,66800.0,39.36,39.39,39.25,39.26,66800.0
2014-06-24 14:30:00,39.25,39.39,39.1,39.27,90000.0,39.25,39.39,39.1,39.27,90000.0
2014-06-24 15:00:00,39.26,39.26,38.63,38.66,115000.0,39.26,39.26,38.63,38.66,115000.0
2014-06-24 15:30:00,38.67,38.77,38.56,38.74,256700.0,38.67,38.77,38.56,38.74,256700.0
2014-06-25 09:30:00,38.47,38.97,38.03,38.64,56100.0,38.47,38.97,38.03,38.64,56100.0
2014-06-25 10:00:00,38.6,39.03,38.49,38.56,40000.0,38.6,39.03,38.49,38.56,40000.0
2014-06-25 10:30:00,38.56,38.76,38.33,38.72,59200.0,38.56,38.76,38.33,38.72,59200.0
2014-06-25 11:00:00,38.71,38.8,38.55,38.63,57500.0,38.71,38.8,38.55,38.63,57500.0
2014-06-25 11:30:00,38.65,38.67,38.5,38.57,37000.0,38.65,38.67,38.5,38.57,37000.0
2014-06-25 12:00:00,38.57,38.64,38.37,38.5,41400.0,38.57,38.64,38.37,38.5,41400.0
2014-06-25 12:30:00,38.48,38.95,38.48,38.89,55100.0,38.48,38.95,38.48,38.89,55100.0
2014-06-25 13:00:00,38.96,39.0,38.61,38.61,36000.0,38.96,39.0,38.61,38.61,36000.0
2014-06-25 13:30:00,38.64,39.02,38.57,38.91,144900.0,38.64,39.02,38.57,38.91,144900.0
2014-06-25 14:00:00,38.93,39.16,38.87,39.03,50200.0,38.93,39.16,38.87,39.03,50200.0
2014-06-25 14:30:00,39.03,39.41,39.03,39.2,47500.0,39.03,39.41,39.03,39.2,47500.0
2014-06-25 15:00:00,39.21,39.46,39.09,39.43,47800.0,39.21,39.46,39.09,39.43,47800.0
2014-06-25 15:30:00,39.44,39.56,39.1,39.33,168300.0,39.44,39.56,39.1,39.33,168300.0
2014-06-26 09:30:00,39.83,39.98,38.96,39.18,112900.0,39.83,39.98,38.96,39.18,112900.0
2014-06-26 10:00:00,39.08,39.86,38.93,39.35,70100.0,39.08,39.86,38.93,39.35,70100.0
2014-06-26 10:30:00,39.35,39.53,39.21,39.21,35900.0,39.35,39.53,39.21,39.21,35900.0
2014-06-26 11:00:00,39.23,39.5,39.13,39.22,76200.0,39.23,39.5,39.13,39.22,76200.0
2014-06-26 11:30:00,39.26,39.53,39.23,39.51,46200.0,39.26,39.53,39.23,39.51,46200.0
2014-06-26 12:00:00,39.52,39.53,39.34,39.46,23400.0,39.52,39.53,39.34,39.46,23400.0
2014-06-26 12:30:00,39.46,39.72,39.4,39.66,31400.0,39.46,39.72,39.4,39.66,31400.0
2014-06-26 13:00:00,39.67,39.87,39.57,39.82,37100.0,39.67,39.87,39.57,39.82,37100.0
2014-06-26 13:30:00,39.86,39.88,39.71,39.75,35000.0,39.86,39.88,39.71,39.75,35000.0
2014-06-26 14:00:00,39.74,39.74,39.48,39.66,28500.0,39.74,39.74,39.48,39.66,28500.0
2014-06-26 14:30:00,39.65,39.68,39.36,39.45,28200.0,39.65,39.68,39.36,39.45,28200.0
2014-06-26 15:00:00,39.47,39.62,39.47,39.61,43700.0,39.47,39.62,39.47,39.61,43700.0
2014-06-26 15:30:00,39.61,39.74,39.41,39.59,246700.0,39.61,39.74,39.41,39.59,246700.0
2014-06-27 09:30:00,39.31,40.05,39.3,40.01,36000.0,39.31,40.05,39.3,40.01,36000.0
2014-06-27 10:00:00,39.96,40.05,39.8,40.02,29100.0,39.96,40.05,39.8,40.02,29100.0
2014-06-27 10:30:00,40.02,40.02,39.58,39.58,53600.0,40.02,40.02,39.58,39.58,53600.0
2014-06-27 11:00:00,39.61,39.61,39.45,39.48,44100.0,39.61,39.61,39.45,39.48,44100.0
2014-06-27 11:30:00,39.46,39.8,39.29,39.8,42100.0,39.46,39.8,39.29,39.8,42100.0
2014-06-27 12:00:00,39.8,39.88,39.72,39.86,27200.0,39.8,39.88,39.72,39.86,27200.0
2014-06-27 12:30:00,39.82,39.92,39.7,39.83,21100.0,39.82,39.92,39.7,39.83,21100.0
2014-06-27 13:00:00,39.78,39.98,39.64,39.96,27100.0,39.78,39.98,39.64,39.96,27100.0
2014-06-27 13:30:00,39.98,40.05,39.92,39.99,36400.0,39.98,40.05,39.92,39.99,36400.0
2014-06-27 14:00:00,39.99,40.05,39.74,39.79,101300.0,39.99,40.05,39.74,39.79,101300.0
2014-06-27 14:30:00,39.78,39.92,39.71,39.8,57200.0,39.78,39.92,39.71,39.8,57200.0
2014-06-27 15:00:00,39.8,39.93,39.66,39.84,76300.0,39.8,39.93,39.66,39.84,76300.0
2014-06-27 15:30:00,39.83,40.1,39.45,39.85,538300.0,39.83,40.1,39.45,39.85,538300.0
2014-06-30 09:30:00,39.47,40.01,39.42,39.81,47600.0,39.47,40.01,39.42,39.81,47600.0
2014-06-30 10:00:00,39.83,40.23,39.83,40.18,50300.0,39.83,40.23,39.83,40.18,50300.0
2014-06-30 10:30:00,40.17,40.23,39.98,40.0,78500.0,40.17,40.23,39.98,40.0,78500.0
2014-06-30 11:00:00,39.99,40.4,39.97,40.38,43700.0,39.99,40.4,39.97,40.38,43700.0
2014-06-30 11:30:00,40.37,40.39,39.69,39.82,53800.0,40.37,40.39,39.69,39.82,53800.0
2014-06-30 12:00:00,39.85,39.98,39.84,39.93,16100.0,39.85,39.98,39.84,39.93,16100.0
2014-06-30 12:30:00,39.93,39.96,39.8,39.82,20500.0,39.93,39.96,39.8,39.82,20500.0
2014-06-30 13:00:00,39.84,39.95,39.81,39.94,32400.0,39.84,39.95,39.81,39.94,32400.0
2014-06-30 13:30:00,39.96,40.01,39.91,40.0,29800.0,39.96,40.01,39.91,40.0,29800.0
2014-06-30 14:00:00,40.01,40.07,39.95,39.98,39000.0,40.01,40.07,39.95,39.98,39000.0
2014-06-30 14:30:00,39.98,40.15,39.85,39.86,81600.0,39.98,40.15,39.85,39.86,81600.0
2014-06-30 15:00:00,39.89,40.0,39.88,40.0,33900.0,39.89,40.0,39.88,40.0,33900.0
2014-06-30 15:30:00,39.99,40.0,39.86,39.92,82200.0,39.99,40.0,39.86,39.92,82200.0
2014-07-01 09:30:00,39.9,40.69,39.9,40.67,27300.0,39.9,40.69,39.9,40.67,27300.0
2014-07-01 10:00:00,40.68,40.81,39.91,40.01,30500.0,40.68,40.81,39.91,40.01,30500.0
2014-07-01 10:30:00,40.06,40.46,40.06,40.31,32000.0,40.06,40.46,40.06,40.31,32000.0
2014-07-01 11:00:00,40.27,40.38,40.12,40.38,27600.0,40.27,40.38,40.12,40.38,27600.0
2014-07-01 11:30:00,40.38,40.46,40.17,40.24,87200.0,40.38,40.46,40.17,40.24,87200.0
2014-07-01 12:00:00,40.25,40.37,40.23,40.23,54700.0,40.25,40.37,40.23,40.23,54700.0
2014-07-01 12:30:00,40.25,40.42,40.25,40.41,26800.0,40.25,40.42,40.25,40.41,26800.0
2014-07-01 13:00:00,40.38,40.61,40.38,40.57,36000.0,40.38,40.61,40.38,40.57,36000.0
2014-07-01 13:30:00,40.56,40.57,40.28,40.34,28400.0,40.56,40.57,40.28,40.34,28400.0
2014-07-01 14:00:00,40.37,40.37,40.19,40.28,41100.0,40.37,40.37,40.19,40.28,41100.0
2014-07-01 14:30:00,40.29,40.53,40.29,40.52,38000.0,40.29,40.53,40.29,40.52,38000.0
2014-07-01 15:00:00,40.49,40.62,40.4,40.4,44600.0,40.49,40.62,40.4,40.4,44600.0
2014-07-01 15:30:00,40.4,40.47,40.31,40.35,95800.0,40.4,40.47,40.31,40.35,95800.0
2014-07-02 09:30:00,40.31,40.31,39.34,39.54,53500.0,40.31,40.31,39.34,39.54,53500.0
2014-07-02 10:00:00,39.58,39.66,38.92,39.11,65200.0,39.58,39.66,38.92,39.11,65200.0
2014-07-02 10:30:00,39.1,39.4,39.05,39.11,27200.0,39.1,39.4,39.05,39.11,27200.0
2014-07-02 11:00:00,39.09,39.18,38.76,39.03,40800.0,39.09,39.18,38.76,39.03,40800.0
2014-07-02 11:30:00,39.04,39.35,39.04,39.11,39600.0,39.04,39.35,39.04,39.11,39600.0
2014-07-02 12:00:00,39.1,39.42,39.09,39.41,12800.0,39.1,39.42,39.09,39.41,12800.0
2014-07-02 12:30:00,39.43,39.45,39.08,39.19,16500.0,39.43,39.45,39.08,39.19,16500.0
2014-07-02 13:00:00,39.19,39.45,39.16,39.38,15200.0,39.19,39.45,39.16,39.38,15200.0
2014-07-02 13:30:00,39.38,39.54,39.28,39.51,22400.0,39.38,39.54,39.28,39.51,22400.0
2014-07-02 14:00:00,39.54,39.54,39.27,39.45,36400.0,39.54,39.54,39.27,39.45,36400.0
2014-07-02 14:30:00,39.45,39.51,39.26,39.38,39400.0,39.45,39.51,39.26,39.38,39400.0
2014-07-02 15:00:00,39.37,39.49,39.3,39.3,27900.0,39.37,39.49,39.3,39.3,27900.0
2014-07-02 15:30:00,39.3,39.34,39.19,39.27,62400.0,39.3,39.34,39.19,39.27,62400.0
2014-07-03 09:30:00,39.34,39.73,39.0,39.43,33200.0,39.34,39.73,39.0,39.43,33200.0
2014-07-03 10:00:00,39.47,39.47,39.15,39.42,29000.0,39.47,39.47,39.15,39.42,29000.0
2014-07-03 10:30:00,39.45,39.57,39.21,39.43,15300.0,39.45,39.57,39.21,39.43,15300.0
2014-07-03 11:00:00,39.44,39.48,39.19,39.29,21900.0,39.44,39.48,39.19,39.29,21900.0
2014-07-03 11:30:00,39.31,39.33,39.18,39.26,21300.0,39.31,39.33,39.18,39.26,21300.0
2014-07-03 12:00:00,39.26,39.29,39.03,39.05,25700.0,39.26,39.29,39.03,39.05,25700.0
2014-07-03 12:30:00,39.08,39.15,38.98,39.13,67600.0,39.08,39.15,38.98,39.13,67600.0
2014-07-07 09:30:00,39.12,39.12,38.31,38.48,50800.0,39.12,39.12,38.31,38.48,50800.0
2014-07-07 10:00:00,38.53,38.61,38.41,38.5,42300.0,38.53,38.61,38.41,38.5,42300.0
2014-07-07 10:30:00,38.48,38.73,38.39,38.4,14000.0,38.48,38.73,38.39,38.4,14000.0
2014-07-07 11:00:00,38.36,38.63,38.32,38.53,66300.0,38.36,38.63,38.32,38.53,66300.0
2014-07-07 11:30:00,38.48,38.55,38.4,38.44,9300.0,38.48,38.55,38.4,38.44,9300.0
2014-07-07 12:00:00,38.47,38.48,38.28,38.28,19900.0,38.47,38.48,38.28,38.28,19900.0
2014-07-07 12:30:00,38.28,38.47,38.25,38.47,13200.0,38.28,38.47,38.25,38.47,13200.0
2014-07-07 13:00:00,38.46,38.52,38.37,38.5,8000.0,38.46,38.52,38.37,38.5,8000.0
2014-07-07 13:30:00,38.49,38.55,38.45,38.48,14300.0,38.49,38.55,38.45,38.48,14300.0
2014-07-07 14:00:00,38.49,38.49,38.24,38.24,22100.0,38.49,38.49,38.24,38.24,22100.0
2014-07-07 14:30:00,38.24,38.36,38.08,38.25,33800.0,38.24,38.36,38.08,38.25,33800.0
2014-07-07 15:00:00,38.27,38.36,38.25,38.29,21500.0,38.27,38.36,38.25,38.29,21500.0
2014-07-07 15:30:00,38.3,38.3,38.04,38.21,111800.0,38.3,38.3,38.04,38.21,111800.0
2014-07-08 09:30:00,38.15,38.15,37.05,37.18,93800.0,38.15,38.15,37.05,37.18,93800.0
2014-07-08 10:00:00,37.18,37.61,37.0,37.61,150400.0,37.18,37.61,37.0,37.61,150400.0
2014-07-08 10:30:00,37.62,37.66,37.25,37.53,48400.0,37.62,37.66,37.25,37.53,48400.0
2014-07-08 11:00:00,37.58,37.58,37.21,37.24,43200.0,37.58,37.58,37.21,37.24,43200.0
2014-07-08 11:30:00,37.24,37.36,37.13,37.17,35000.0,37.24,37.36,37.13,37.17,35000.0
2014-07-08 12:00:00,37.14,37.23,37.08,37.16,52200.0,37.14,37.23,37.08,37.16,52200.0
2014-07-08 12:30:00,37.15,37.31,37.1,37.2,36800.0,37.15,37.31,37.1,37.2,36800.0
2014-07-08 13:00:00,37.21,37.29,37.09,37.24,36000.0,37.21,37.29,37.09,37.24,36000.0
2014-07-08 13:30:00,37.24,37.33,37.1,37.24,38900.0,37.24,37.33,37.1,37.24,38900.0
2014-07-08 14:00:00,37.24,37.26,37.08,37.13,40500.0,37.24,37.26,37.08,37.13,40500.0
2014-07-08 14:30:00,37.12,37.24,37.09,37.09,41000.0,37.12,37.24,37.09,37.09,41000.0
2014-07-08 15:00:00,37.1,37.23,37.01,37.15,73900.0,37.1,37.23,37.01,37.15,73900.0
2014-07-08 15:30:00,37.15,37.32,37.12,37.14,126700.0,37.15,37.32,37.12,37.14,126700.0
2014-07-09 09:30:00,37.25,37.98,37.06,37.39,102700.0,37.25,37.98,37.06,37.39,102700.0
2014-07-09 10:00:00,37.43,37.69,37.36,37.69,42600.0,37.43,37.69,37.36,37.69,42600.0
2014-07-09 10:30:00,37.66,37.92,37.54,37.92,28200.0,37.66,37.92,37.54,37.92,28200.0
2014-07-09 11:00:00,37.95,37.95,37.61,37.87,16400.0,37.95,37.95,37.61,37.87,16400.0
2014-07-09 11:30:00,37.85,37.85,37.64,37.82,29700.0,37.85,37.85,37.64,37.82,29700.0
2014-07-09 12:00:00,37.76,37.8,37.64,37.71,31800.0,37.76,37.8,37.64,37.71,31800.0
2014-07-09 12:30:00,37.74,37.78,37.6,37.65,9800.0,37.74,37.78,37.6,37.65,9800.0
2014-07-09 13:00:00,37.61,37.68,37.48,37.54,25300.0,37.61,37.68,37.48,37.54,25300.0
2014-07-09 13:30:00,37.52,37.64,37.48,37.62,34500.0,37.52,37.64,37.48,37.62,34500.0
2014-07-09 14:00:00,37.6,37.82,37.47,37.69,29800.0,37.6,37.82,37.47,37.69,29800.0
2014-07-09 14:30:00,37.72,37.82,37.64,37.74,36800.0,37.72,37.82,37.64,37.74,36800.0
2014-07-09 15:00:00,37.72,37.76,37.68,37.71,19600.0,37.72,37.76,37.68,37.71,19600.0
2014-07-09 15:30:00,37.7,37.87,37.69,37.86,64800.0,37.7,37.87,37.69,37.86,64800.0
2014-07-10 09:30:00,37.29,37.61,36.96,37.25,141700.0,37.29,37.61,36.96,37.25,141700.0
2014-07-10 10:00:00,37.27,37.34,36.94,37.09,83800.0,37.27,37.34,36.94,37.09,83800.0
2014-07-10 10:30:00,37.14,37.23,36.95,37.09,69900.0,37.14,37.23,36.95,37.09,69900.0
2014-07-10 11:00:00,37.06,37.32,37.05,37.25,32900.0,37.06,37.32,37.05,37.25,32900.0
2014-07-10 11:30:00,37.2,37.3,37.02,37.29,24300.0,37.2,37.3,37.02,37.29,24300.0
2014-07-10 12:00:00,37.3,37.33,37.16,37.27,32900.0,37.3,37.33,37.16,37.27,32900.0
2014-07-10 12:30:00,37.24,37.33,37.16,37.22,13000.0,37.24,37.33,37.16,37.22,13000.0
2014-07-10 13:00:00,37.2,37.31,37.13,37.14,24800.0,37.2,37.31,37.13,37.14,24800.0
2014-07-10 13:30:00,37.16,37.18,37.06,37.17,60600.0,37.16,37.18,37.06,37.17,60600.0
2014-07-10 14:00:00,37.14,37.2,37.04,37.05,30200.0,37.14,37.2,37.04,37.05,30200.0
2014-07-10 14:30:00,37.05,37.05,36.7,36.7,35900.0,37.05,37.05,36.7,36.7,35900.0
2014-07-10 15:00:00,36.7,37.0,36.65,36.97,50000.0,36.7,37.0,36.65,36.97,50000.0
2014-07-10 15:30:00,36.96,36.96,36.76,36.78,158000.0,36.96,36.96,36.76,36.78,158000.0
2014-07-11 09:30:00,36.61,36.8,36.13,36.22,143500.0,36.61,36.8,36.13,36.22,143500.0
2014-07-11 10:00:00,36.25,36.5,35.81,36.13,69500.0,36.25,36.5,35.81,36.13,69500.0
2014-07-11 10:30:00,36.16,36.4,36.03,36.28,68400.0,36.16,36.4,36.03,36.28,68400.0
2014-07-11 11:00:00,36.25,36.38,36.19,36.19,41400.0,36.25,36.38,36.19,36.19,41400.0
2014-07-11 11:30:00,36.23,36.23,36.03,36.12,41300.0,36.23,36.23,36.03,36.12,41300.0
2014-07-11 12:00:00,36.13,36.2,36.11,36.12,42800.0,36.13,36.2,36.11,36.12,42800.0
2014-07-11 12:30:00,36.14,36.26,36.12,36.2,26000.0,36.14,36.26,36.12,36.2,26000.0
2014-07-11 13:00:00,36.2,36.22,36.09,36.16,31300.0,36.2,36.22,36.09,36.16,31300.0
2014-07-11 13:30:00,36.16,36.18,36.1,36.11,22400.0,36.16,36.18,36.1,36.11,22400.0
2014-07-11 14:00:00,36.1,36.31,36.09,36.26,28600.0,36.1,36.31,36.09,36.26,28600.0
2014-07-11 14:30:00,36.25,36.27,36.21,36.27,47400.0,36.25,36.27,36.21,36.27,47400.0
2014-07-11 15:00:00,36.27,36.28,36.15,36.27,40000.0,36.27,36.28,36.15,36.27,40000.0
2014-07-11 15:30:00,36.27,36.51,36.26,36.51,169200.0,36.27,36.51,36.26,36.51,169200.0
2014-07-14 09:30:00,36.81,37.05,36.2,36.48,55100.0,36.81,37.05,36.2,36.48,55100.0
2014-07-14 10:00:00,36.43,36.53,36.16,36.21,44700.0,36.43,36.53,36.16,36.21,44700.0
2014-07-14 10:30:00,36.2,36.66,36.2,36.63,20700.0,36.2,36.66,36.2,36.63,20700.0
2014-07-14 11:00:00,36.64,36.69,36.44,36.47,21400.0,36.64,36.69,36.44,36.47,21400.0
2014-07-14 11:30:00,36.48,36.58,36.41,36.54,36100.0,36.48,36.58,36.41,36.54,36100.0
2014-07-14 12:00:00,36.52,36.57,36.5,36.53,9800.0,36.52,36.57,36.5,36.53,9800.0
2014-07-14 12:30:00,36.54,36.55,36.31,36.33,17800.0,36.54,36.55,36.31,36.33,17800.0
2014-07-14 13:00:00,36.32,36.32,36.22,36.23,19300.0,36.32,36.32,36.22,36.23,19300.0
2014-07-14 13:30:00,36.24,36.26,36.19,36.22,28500.0,36.24,36.26,36.19,36.22,28500.0
2014-07-14 14:00:00,36.22,36.29,36.19,36.24,24100.0,36.22,36.29,36.19,36.24,24100.0
2014-07-14 14:30:00,36.25,36.59,36.17,36.51,49700.0,36.25,36.59,36.17,36.51,49700.0
2014-07-14 15:00:00,36.51,36.62,36.43,36.58,49200.0,36.51,36.62,36.43,36.58,49200.0
2014-07-14 15:30:00,36.57,36.81,36.54,36.66,209100.0,36.57,36.81,36.54,36.66,209100.0
2014-07-15 09:30:00,36.85,36.86,36.26,36.29,85000.0,36.85,36.86,36.26,36.29,85000.0
2014-07-15 10:00:00,36.3,36.45,36.12,36.2,56300.0,36.3,36.45,36.12,36.2,56300.0
2014-07-15 10:30:00,36.2,36.23,36.05,36.23,47700.0,36.2,36.23,36.05,36.23,47700.0
2014-07-15 11:00:00,36.22,36.22,36.07,36.1,41600.0,36.22,36.22,36.07,36.1,41600.0
2014-07-15 11:30:00,36.09,36.14,35.77,35.77,80700.0,36.09,36.14,35.77,35.77,80700.0
2014-07-15 12:00:00,35.77,36.02,35.74,35.99,45500.0,35.77,36.02,35.74,35.99,45500.0
2014-07-15 12:30:00,35.94,36.04,35.87,35.9,25700.0,35.94,36.04,35.87,35.9,25700.0
2014-07-15 13:00:00,35.9,35.93,35.77,35.88,50600.0,35.9,35.93,35.77,35.88,50600.0
2014-07-15 13:30:00,35.88,35.89,35.75,35.82,76700.0,35.88,35.89,35.75,35.82,76700.0
2014-07-15 14:00:00,35.82,35.86,35.68,35.81,50500.0,35.82,35.86,35.68,35.81,50500.0
2014-07-15 14:30:00,35.81,35.81,35.64,35.71,69200.0,35.81,35.81,35.64,35.71,69200.0
2014-07-15 15:00:00,35.7,35.71,35.6,35.61,59700.0,35.7,35.71,35.6,35.61,59700.0
2014-07-15 15:30:00,35.61,35.67,35.42,35.44,163400.0,35.61,35.67,35.42,35.44,163400.0
2014-07-16 09:30:00,35.61,36.69,35.19,35.31,79600.0,35.61,36.69,35.19,35.31,79600.0
2014-07-16 10:00:00,35.33,35.49,35.0,35.07,130400.0,35.33,35.49,35.0,35.07,130400.0
2014-07-16 10:30:00,35.07,35.13,34.81,34.87,227900.0,35.07,35.13,34.81,34.87,227900.0
2014-07-16 11:00:00,34.87,35.03,34.62,34.62,174200.0,34.87,35.03,34.62,34.62,174200.0
2014-07-16 11:30:00,34.64,34.91,34.63,34.79,172200.0,34.64,34.91,34.63,34.79,172200.0
2014-07-16 12:00:00,34.8,34.84,34.73,34.8,70600.0,34.8,34.84,34.73,34.8,70600.0
2014-07-16 12:30:00,34.83,35.23,34.82,35.23,59600.0,34.83,35.23,34.82,35.23,59600.0
2014-07-16 13:00:00,35.23,35.3,35.09,35.2,55000.0,35.23,35.3,35.09,35.2,55000.0
2014-07-16 13:30:00,35.22,35.39,35.19,35.38,29200.0,35.22,35.39,35.19,35.38,29200.0
2014-07-16 14:00:00,35.38,35.52,35.35,35.38,42800.0,35.38,35.52,35.35,35.38,42800.0
2014-07-16 14:30:00,35.41,35.42,35.17,35.26,47800.0,35.41,35.42,35.17,35.26,47800.0
2014-07-16 15:00:00,35.26,35.3,35.17,35.21,52300.0,35.26,35.3,35.17,35.21,52300.0
2014-07-16 15:30:00,35.2,35.34,35.12,35.26,121200.0,35.2,35.34,35.12,35.26,121200.0
2014-07-17 09:30:00,35.14,35.19,34.65,34.9,80100.0,35.14,35.19,34.65,34.9,80100.0
2014-07-17 10:00:00,34.9,35.27,34.89,35.27,72900.0,34.9,35.27,34.89,35.27,72900.0
2014-07-17 10:30:00,35.27,35.34,35.15,35.32,64000.0,35.27,35.34,35.15,35.32,64000.0
2014-07-17 11:00:00,35.3,35.32,34.77,34.84,76400.0,35.3,35.32,34.77,34.84,76400.0
2014-07-17 11:30:00,34.84,35.03,34.75,34.89,40600.0,34.84,35.03,34.75,34.89,40600.0
2014-07-17 12:00:00,34.9,35.01,34.7,34.97,90700.0,34.9,35.01,34.7,34.97,90700.0
2014-07-17 12:30:00,34.97,35.07,34.87,35.02,23800.0,34.97,35.07,34.87,35.02,23800.0
2014-07-17 13:00:00,35.03,35.11,34.93,34.99,38200.0,35.03,35.11,34.93,34.99,38200.0
2014-07-17 13:30:00,35.0,35.07,34.75,34.79,33600.0,35.0,35.07,34.75,34.79,33600.0
2014-07-17 14:00:00,34.83,34.9,34.62,34.69,58700.0,34.83,34.9,34.62,34.69,58700.0
2014-07-17 14:30:00,34.72,34.83,34.68,34.75,53700.0,34.72,34.83,34.68,34.75,53700.0
2014-07-17 15:00:00,34.78,34.82,34.55,34.63,98100.0,34.78,34.82,34.55,34.63,98100.0
2014-07-17 15:30:00,34.65,34.69,34.5,34.61,179900.0,34.65,34.69,34.5,34.61,179900.0
2014-07-18 09:30:00,34.5,34.92,34.48,34.85,82700.0,34.5,34.92,34.48,34.85,82700.0
2014-07-18 10:00:00,34.87,35.09,34.77,34.97,70800.0,34.87,35.09,34.77,34.97,70800.0
2014-07-18 10:30:00,35.01,35.37,34.98,35.34,40200.0,35.01,35.37,34.98,35.34,40200.0
2014-07-18 11:00:00,35.34,35.49,35.3,35.45,32200.0,35.34,35.49,35.3,35.45,32200.0
2014-07-18 11:30:00,35.45,35.59,35.44,35.47,29600.0,35.45,35.59,35.44,35.47,29600.0
2014-07-18 12:00:00,35.49,35.59,35.36,35.55,16600.0,35.49,35.59,35.36,35.55,16600.0
2014-07-18 12:30:00,35.52,35.52,35.33,35.37,23900.0,35.52,35.52,35.33,35.37,23900.0
2014-07-18 13:00:00,35.37,35.44,35.24,35.3,65400.0,35.37,35.44,35.24,35.3,65400.0
2014-07-18 13:30:00,35.29,35.4,35.22,35.37,45100.0,35.29,35.4,35.22,35.37,45100.0
2014-07-18 14:00:00,35.38,35.45,35.32,35.42,31300.0,35.38,35.45,35.32,35.42,31300.0
2014-07-18 14:30:00,35.42,35.48,35.37,35.39,20600.0,35.42,35.48,35.37,35.39,20600.0
2014-07-18 15:00:00,35.39,35.6,35.38,35.54,43300.0,35.39,35.6,35.38,35.54,43300.0
2014-07-18 15:30:00,35.53,35.71,35.51,35.69,84600.0,35.53,35.71,35.51,35.69,84600.0
2014-07-21 09:30:00,35.49,35.62,35.02,35.09,102500.0,35.49,35.62,35.02,35.09,102500.0
2014-07-21 10:00:00,35.06,35.08,34.67,34.88,51200.0,35.06,35.08,34.67,34.88,51200.0
2014-07-21 10:30:00,34.83,34.93,34.71,34.78,77800.0,34.83,34.93,34.71,34.78,77800.0
2014-07-21 11:00:00,34.78,34.78,34.57,34.67,36600.0,34.78,34.78,34.57,34.67,36600.0
2014-07-21 11:30:00,34.69,34.69,34.5,34.64,47800.0,34.69,34.69,34.5,34.64,47800.0
2014-07-21 12:00:00,34.66,34.68,34.57,34.68,30700.0,34.66,34.68,34.57,34.68,30700.0
2014-07-21 12:30:00,34.68,34.73,34.61,34.7,27600.0,34.68,34.73,34.61,34.7,27600.0
2014-07-21 13:00:00,34.69,34.74,34.68,34.73,22100.0,34.69,34.74,34.68,34.73,22100.0
2014-07-21 13:30:00,34.74,34.81,34.66,34.68,28500.0,34.74,34.81,34.66,34.68,28500.0
2014-07-21 14:00:00,34.66,34.69,34.45,34.46,54600.0,34.66,34.69,34.45,34.46,54600.0
2014-07-21 14:30:00,34.46,34.5,34.29,34.33,29800.0,34.46,34.5,34.29,34.33,29800.0
2014-07-21 15:00:00,34.33,34.36,34.23,34.32,64100.0,34.33,34.36,34.23,34.32,64100.0
2014-07-21 15:30:00,34.32,34.51,34.25,34.39,140700.0,34.32,34.51,34.25,34.39,140700.0
2014-07-22 09:30:00,35.91,36.24,35.46,35.68,156900.0,35.91,36.24,35.46,35.68,156900.0
2014-07-22 10:00:00,35.68,36.13,35.58,36.0,102600.0,35.68,36.13,35.58,36.0,102600.0
2014-07-22 10:30:00,36.01,36.02,35.85,35.98,40400.0,36.01,36.02,35.85,35.98,40400.0
2014-07-22 11:00:00,35.98,36.09,35.87,35.95,102600.0,35.98,36.09,35.87,35.95,102600.0
2014-07-22 11:30:00,35.94,35.97,35.59,35.73,63200.0,35.94,35.97,35.59,35.73,63200.0
2014-07-22 12:00:00,35.74,35.84,35.58,35.76,31600.0,35.74,35.84,35.58,35.76,31600.0
2014-07-22 12:30:00,35.79,35.91,35.72,35.82,43500.0,35.79,35.91,35.72,35.82,43500.0
2014-07-22 13:00:00,35.82,36.0,35.81,35.94,51700.0,35.82,36.0,35.81,35.94,51700.0
2014-07-22 13:30:00,35.93,36.04,35.85,35.92,67200.0,35.93,36.04,35.85,35.92,67200.0
2014-07-22 14:00:00,35.93,36.12,35.93,36.08,124200.0,35.93,36.12,35.93,36.08,124200.0
2014-07-22 14:30:00,36.07,36.37,36.04,36.19,96700.0,36.07,36.37,36.04,36.19,96700.0
2014-07-22 15:00:00,36.21,36.21,36.05,36.05,77100.0,36.21,36.21,36.05,36.05,77100.0
2014-07-22 15:30:00,36.06,36.09,35.94,35.99,152000.0,36.06,36.09,35.94,35.99,152000.0
2014-07-23 09:30:00,35.95,35.98,35.41,35.64,44200.0,35.95,35.98,35.41,35.64,44200.0
2014-07-23 10:00:00,35.64,35.77,35.63,35.76,24500.0,35.64,35.77,35.63,35.76,24500.0
2014-07-23 10:30:00,35.8,35.99,35.59,35.59,42200.0,35.8,35.99,35.59,35.59,42200.0
2014-07-23 11:00:00,35.59,35.65,35.57,35.62,26900.0,35.59,35.65,35.57,35.62,26900.0
2014-07-23 11:30:00,35.61,35.63,35.4,35.42,30700.0,35.61,35.63,35.4,35.42,30700.0
2014-07-23 12:00:00,35.35,35.38,35.24,35.29,23700.0,35.35,35.38,35.24,35.29,23700.0
2014-07-23 12:30:00,35.27,35.33,35.19,35.25,21200.0,35.27,35.33,35.19,35.25,21200.0
2014-07-23 13:00:00,35.27,35.28,35.19,35.2,21300.0,35.27,35.28,35.19,35.2,21300.0
2014-07-23 13:30:00,35.21,35.41,35.21,35.41,49800.0,35.21,35.41,35.21,35.41,49800.0
2014-07-23 14:00:00,35.41,35.41,35.24,35.27,66700.0,35.41,35.41,35.24,35.27,66700.0
2014-07-23 14:30:00,35.26,35.38,35.18,35.36,61200.0,35.26,35.38,35.18,35.36,61200.0
2014-07-23 15:00:00,35.38,35.62,35.24,35.55,96500.0,35.38,35.62,35.24,35.55,96500.0
2014-07-23 15:30:00,35.55,35.66,35.5,35.55,126200.0,35.55,35.66,35.5,35.55,126200.0
2014-07-24 09:30:00,35.72,36.33,35.61,36.22,57300.0,35.72,36.33,35.61,36.22,57300.0
2014-07-24 10:00:00,36.17,36.21,35.99,36.15,39100.0,36.17,36.21,35.99,36.15,39100.0
2014-07-24 10:30:00,36.14,36.27,35.92,35.94,33100.0,36.14,36.27,35.92,35.94,33100.0
2014-07-24 11:00:00,35.97,36.03,35.89,35.99,32000.0,35.97,36.03,35.89,35.99,32000.0
2014-07-24 11:30:00,35.98,36.15,35.91,36.15,37200.0,35.98,36.15,35.91,36.15,37200.0
2014-07-24 12:00:00,36.16,36.48,36.16,36.24,57200.0,36.16,36.48,36.16,36.24,57200.0
2014-07-24 12:30:00,36.24,36.4,36.2,36.22,37000.0,36.24,36.4,36.2,36.22,37000.0
2014-07-24 13:00:00,36.2,36.28,36.01,36.04,36000.0,36.2,36.28,36.01,36.04,36000.0
2014-07-24 13:30:00,36.04,36.06,35.86,35.98,12100.0,36.04,36.06,35.86,35.98,12100.0
2014-07-24 14:00:00,35.97,36.05,35.92,36.02,18800.0,35.97,36.05,35.92,36.02,18800.0
2014-07-24 14:30:00,36.03,36.05,35.98,35.98,23100.0,36.03,36.05,35.98,35.98,23100.0
2014-07-24 15:00:00,35.97,35.98,35.86,35.87,16000.0,35.97,35.98,35.86,35.87,16000.0
2014-07-24 15:30:00,35.87,35.9,35.76,35.78,92400.0,35.87,35.9,35.76,35.78,92400.0
2014-07-25 09:30:00,35.43,35.76,35.42,35.65,41800.0,35.43,35.76,35.42,35.65,41800.0
2014-07-25 10:00:00,35.71,35.77,35.39,35.43,26500.0,35.71,35.77,35.39,35.43,26500.0
2014-07-25 10:30:00,35.43,35.57,35.36,35.5,31200.0,35.43,35.57,35.36,35.5,31200.0
2014-07-25 11:00:00,35.5,35.62,35.5,35.56,18300.0,35.5,35.62,35.5,35.56,18300.0
2014-07-25 11:30:00,35.56,35.63,35.5,35.57,28400.0,35.56,35.63,35.5,35.57,28400.0
2014-07-25 12:00:00,35.57,35.63,35.51,35.53,23500.0,35.57,35.63,35.51,35.53,23500.0
2014-07-25 12:30:00,35.52,35.6,35.48,35.54,13500.0,35.52,35.6,35.48,35.54,13500.0
2014-07-25 13:00:00,35.53,35.65,35.5,35.57,13800.0,35.53,35.65,35.5,35.57,13800.0
2014-07-25 13:30:00,35.55,35.6,35.5,35.51,12100.0,35.55,35.6,35.5,35.51,12100.0
2014-07-25 14:00:00,35.5,35.67,35.5,35.59,47500.0,35.5,35.67,35.5,35.59,47500.0
2014-07-25 14:30:00,35.62,35.62,35.48,35.52,17000.0,35.62,35.62,35.48,35.52,17000.0
2014-07-25 15:00:00,35.5,35.54,35.47,35.5,28500.0,35.5,35.54,35.47,35.5,28500.0
2014-07-25 15:30:00,35.51,35.53,35.31,35.41,67900.0,35.51,35.53,35.31,35.41,67900.0
2014-07-28 09:30:00,35.53,35.7,35.18,35.23,60000.0,35.53,35.7,35.18,35.23,60000.0
2014-07-28 10:00:00,35.23,35.23,34.84,34.98,51800.0,35.23,35.23,34.84,34.98,51800.0
2014-07-28 10:30:00,35.02,35.3,35.0,35.16,29200.0,35.02,35.3,35.0,35.16,29200.0
2014-07-28 11:00:00,35.16,35.39,35.06,35.34,88900.0,35.16,35.39,35.06,35.34,88900.0
2014-07-28 11:30:00,35.36,35.43,35.29,35.43,53400.0,35.36,35.43,35.29,35.43,53400.0
2014-07-28 12:00:00,35.43,35.54,35.33,35.38,32000.0,35.43,35.54,35.33,35.38,32000.0
2014-07-28 12:30:00,35.39,35.5,35.32,35.5,18600.0,35.39,35.5,35.32,35.5,18600.0
2014-07-28 13:00:00,35.48,35.54,35.37,35.45,42600.0,35.48,35.54,35.37,35.45,42600.0
2014-07-28 13:30:00,35.46,35.63,35.45,35.48,26100.0,35.46,35.63,35.45,35.48,26100.0
2014-07-28 14:00:00,35.48,35.61,35.36,35.4,34200.0,35.48,35.61,35.36,35.4,34200.0
2014-07-28 14:30:00,35.4,35.44,35.32,35.38,22400.0,35.4,35.44,35.32,35.38,22400.0
2014-07-28 15:00:00,35.39,35.39,35.3,35.34,18500.0,35.39,35.39,35.3,35.34,18500.0
2014-07-28 15:30:00,35.33,35.4,35.26,35.28,92800.0,35.33,35.4,35.26,35.28,92800.0
2014-07-29 09:30:00,35.31,35.48,35.11,35.29,30600.0,35.31,35.48,35.11,35.29,30600.0
2014-07-29 10:00:00,35.29,35.71,35.19,35.68,46700.0,35.29,35.71,35.19,35.68,46700.0
2014-07-29 10:30:00,35.7,35.86,35.68,35.77,25700.0,35.7,35.86,35.68,35.77,25700.0
2014-07-29 11:00:00,35.78,35.83,35.64,35.74,37500.0,35.78,35.83,35.64,35.74,37500.0
2014-07-29 11:30:00,35.74,35.74,35.55,35.65,17600.0,35.74,35.74,35.55,35.65,17600.0
2014-07-29 12:00:00,35.67,35.77,35.63,35.72,12700.0,35.67,35.77,35.63,35.72,12700.0
2014-07-29 12:30:00,35.74,35.86,35.72,35.84,11700.0,35.74,35.86,35.72,35.84,11700.0
2014-07-29 13:00:00,35.86,36.04,35.85,36.01,29100.0,35.86,36.04,35.85,36.01,29100.0
2014-07-29 13:30:00,36.01,36.03,35.92,35.99,19500.0,36.01,36.03,35.92,35.99,19500.0
2014-07-29 14:00:00,35.99,36.02,35.83,35.87,35100.0,35.99,36.02,35.83,35.87,35100.0
2014-07-29 14:30:00,35.88,36.03,35.87,36.0,57500.0,35.88,36.03,35.87,36.0,57500.0
2014-07-29 15:00:00,35.99,36.2,35.96,36.11,84000.0,35.99,36.2,35.96,36.11,84000.0
2014-07-29 15:30:00,36.1,36.17,36.0,36.11,125600.0,36.1,36.17,36.0,36.11,125600.0
2014-07-30 09:30:00,36.32,36.49,36.12,36.38,43300.0,36.32,36.49,36.12,36.38,43300.0
2014-07-30 10:00:00,36.37,36.68,36.23,36.66,45200.0,36.37,36.68,36.23,36.66,45200.0
2014-07-30 10:30:00,36.66,36.89,36.62,36.86,77000.0,36.66,36.89,36.62,36.86,77000.0
2014-07-30 11:00:00,36.86,37.26,36.83,37.2,76400.0,36.86,37.26,36.83,37.2,76400.0
2014-07-30 11:30:00,37.19,37.24,37.16,37.23,40700.0,37.19,37.24,37.16,37.23,40700.0
2014-07-30 12:00:00,37.22,37.31,37.17,37.22,35300.0,37.22,37.31,37.17,37.22,35300.0
2014-07-30 12:30:00,37.22,37.41,37.19,37.29,40900.0,37.22,37.41,37.19,37.29,40900.0
2014-07-30 13:00:00,37.25,37.31,37.1,37.11,38400.0,37.25,37.31,37.1,37.11,38400.0
2014-07-30 13:30:00,37.1,37.26,37.01,37.17,52200.0,37.1,37.26,37.01,37.17,52200.0
2014-07-30 14:00:00,37.16,37.3,37.08,37.27,48200.0,37.16,37.3,37.08,37.27,48200.0
2014-07-30 14:30:00,37.28,37.33,37.2,37.28,30800.0,37.28,37.33,37.2,37.28,30800.0
2014-07-30 15:00:00,37.28,37.45,37.24,37.45,44700.0,37.28,37.45,37.24,37.45,44700.0
2014-07-30 15:30:00,37.44,37.63,37.38,37.58,127400.0,37.44,37.63,37.38,37.58,127400.0
2014-07-31 09:30:00,37.16,37.6,36.17,37.54,103000.0,37.16,37.6,36.17,37.54,103000.0
2014-07-31 10:00:00,37.53,37.76,37.49,37.68,46200.0,37.53,37.76,37.49,37.68,46200.0
2014-07-31 10:30:00,37.68,37.7,37.17,37.21,51600.0,37.68,37.7,37.17,37.21,51600.0
2014-07-31 11:00:00,37.18,37.35,37.18,37.21,47800.0,37.18,37.35,37.18,37.21,47800.0
2014-07-31 11:30:00,37.24,37.33,36.79,36.82,104700.0,37.24,37.33,36.79,36.82,104700.0
2014-07-31 12:00:00,36.82,36.88,36.72,36.85,33800.0,36.82,36.88,36.72,36.85,33800.0
2014-07-31 12:30:00,36.87,36.94,36.85,36.87,17900.0,36.87,36.94,36.85,36.87,17900.0
2014-07-31 13:00:00,36.87,36.87,36.73,36.77,23100.0,36.87,36.87,36.73,36.77,23100.0
2014-07-31 13:30:00,36.74,36.96,36.73,36.96,37900.0,36.74,36.96,36.73,36.96,37900.0
2014-07-31 14:00:00,37.0,37.06,36.95,37.0,40900.0,37.0,37.06,36.95,37.0,40900.0
2014-07-31 14:30:00,37.0,37.01,36.86,36.86,34600.0,37.0,37.01,36.86,36.86,34600.0
2014-07-31 15:00:00,36.87,36.97,36.77,36.8,55100.0,36.87,36.97,36.77,36.8,55100.0
2014-07-31 15:30:00,36.79,36.8,36.61,36.62,199500.0,36.79,36.8,36.61,36.62,199500.0
2014-08-01 09:30:00,36.53,37.0,36.34,36.41,70800.0,36.53,37.0,36.34,36.41,70800.0
2014-08-01 10:00:00,36.38,36.38,35.91,35.91,46300.0,36.38,36.38,35.91,35.91,46300.0
2014-08-01 10:30:00,35.92,35.93,35.77,35.83,29900.0,35.92,35.93,35.77,35.83,29900.0
2014-08-01 11:00:00,35.8,35.82,35.54,35.6,43100.0,35.8,35.82,35.54,35.6,43100.0
2014-08-01 11:30:00,35.55,35.61,35.42,35.48,28400.0,35.55,35.61,35.42,35.48,28400.0
2014-08-01 12:00:00,35.47,35.57,35.45,35.55,16000.0,35.47,35.57,35.45,35.55,16000.0
2014-08-01 12:30:00,35.55,35.58,35.42,35.46,27900.0,35.55,35.58,35.42,35.46,27900.0
2014-08-01 13:00:00,35.47,35.58,35.42,35.58,17200.0,35.47,35.58,35.42,35.58,17200.0
2014-08-01 13:30:00,35.57,35.57,35.46,35.55,11200.0,35.57,35.57,35.46,35.55,11200.0
2014-08-01 14:00:00,35.56,35.81,35.52,35.67,32100.0,35.56,35.81,35.52,35.67,32100.0
2014-08-01 14:30:00,35.67,35.81,35.63,35.69,46400.0,35.67,35.81,35.63,35.69,46400.0
2014-08-01 15:00:00,35.69,35.74,35.61,35.61,38700.0,35.69,35.74,35.61,35.61,38700.0
2014-08-01 15:30:00,35.61,35.84,35.59,35.7,76800.0,35.61,35.84,35.59,35.7,76800.0
2014-08-04 09:30:00,35.78,36.24,35.3,35.37,92700.0,35.78,36.24,35.3,35.37,92700.0
2014-08-04 10:00:00,35.37,35.45,35.14,35.32,76700.0,35.37,35.45,35.14,35.32,76700.0
2014-08-04 10:30:00,35.32,35.4,35.22,35.27,37400.0,35.32,35.4,35.22,35.27,37400.0
2014-08-04 11:00:00,35.27,35.35,35.18,35.34,24100.0,35.27,35.35,35.18,35.34,24100.0
2014-08-04 11:30:00,35.35,35.56,35.34,35.56,17600.0,35.35,35.56,35.34,35.56,17600.0
2014-08-04 12:00:00,35.56,35.6,35.48,35.5,29500.0,35.56,35.6,35.48,35.5,29500.0
2014-08-04 12:30:00,35.51,35.61,35.44,35.59,28400.0,35.51,35.61,35.44,35.59,28400.0
2014-08-04 13:00:00,35.59,35.78,35.59,35.74,37000.0,35.59,35.78,35.59,35.74,37000.0
2014-08-04 13:30:00,35.76,35.96,35.73,35.96,26500.0,35.76,35.96,35.73,35.96,26500.0
2014-08-04 14:00:00,35.95,36.07,35.88,35.91,26800.0,35.95,36.07,35.88,35.91,26800.0
2014-08-04 14:30:00,35.91,35.97,35.81,35.9,44000.0,35.91,35.97,35.81,35.9,44000.0
2014-08-04 15:00:00,35.91,35.96,35.79,35.95,44400.0,35.91,35.96,35.79,35.95,44400.0
2014-08-04 15:30:00,35.96,36.11,35.93,36.05,107200.0,35.96,36.11,35.93,36.05,107200.0
2014-08-05 09:30:00,35.76,36.27,35.67,35.97,44300.0,35.76,36.27,35.67,35.97,44300.0
2014-08-05 10:00:00,36.0,36.25,35.97,36.13,34100.0,36.0,36.25,35.97,36.13,34100.0
2014-08-05 10:30:00,36.15,36.49,36.14,36.4,30900.0,36.15,36.49,36.14,36.4,30900.0
2014-08-05 11:00:00,36.39,36.61,36.35,36.45,27600.0,36.39,36.61,36.35,36.45,27600.0
2014-08-05 11:30:00,36.45,36.47,36.28,36.42,35700.0,36.45,36.47,36.28,36.42,35700.0
2014-08-05 12:00:00,36.36,36.48,36.15,36.2,25200.0,36.36,36.48,36.15,36.2,25200.0
2014-08-05 12:30:00,36.23,36.3,36.15,36.2,18400.0,36.23,36.3,36.15,36.2,18400.0
2014-08-05 13:00:00,36.2,36.2,36.05,36.12,15000.0,36.2,36.2,36.05,36.12,15000.0
2014-08-05 13:30:00,36.12,36.13,35.8,35.88,35900.0,36.12,36.13,35.8,35.88,35900.0
2014-08-05 14:00:00,35.87,35.91,35.8,35.91,45800.0,35.87,35.91,35.8,35.91,45800.0
2014-08-05 14:30:00,35.89,36.04,35.89,35.98,35400.0,35.89,36.04,35.89,35.98,35400.0
2014-08-05 15:00:00,35.98,36.02,35.85,35.95,64000.0,35.98,36.02,35.85,35.95,64000.0
2014-08-05 15:30:00,35.94,36.08,35.94,36.03,97200.0,35.94,36.08,35.94,36.03,97200.0
2014-08-06 09:30:00,35.93,36.15,35.51,36.01,34100.0,35.93,36.15,35.51,36.01,34100.0
2014-08-06 10:00:00,36.05,36.52,36.0,36.52,33200.0,36.05,36.52,36.0,36.52,33200.0
2014-08-06 10:30:00,36.52,36.6,36.24,36.43,14200.0,36.52,36.6,36.24,36.43,14200.0
2014-08-06 11:00:00,36.35,36.61,36.3,36.57,46800.0,36.35,36.61,36.3,36.57,46800.0
2014-08-06 11:30:00,36.59,36.77,36.59,36.76,18200.0,36.59,36.77,36.59,36.76,18200.0
2014-08-06 12:00:00,36.77,36.89,36.76,36.88,15400.0,36.77,36.89,36.76,36.88,15400.0
2014-08-06 12:30:00,36.89,36.97,36.79,36.83,19400.0,36.89,36.97,36.79,36.83,19400.0
2014-08-06 13:00:00,36.83,36.97,36.83,36.93,39900.0,36.83,36.97,36.83,36.93,39900.0
2014-08-06 13:30:00,36.9,36.99,36.89,36.91,22700.0,36.9,36.99,36.89,36.91,22700.0
2014-08-06 14:00:00,36.92,36.99,36.9,36.92,17000.0,36.92,36.99,36.9,36.92,17000.0
2014-08-06 14:30:00,36.9,36.9,36.75,36.83,51600.0,36.9,36.9,36.75,36.83,51600.0
2014-08-06 15:00:00,36.8,36.83,36.79,36.8,32000.0,36.8,36.83,36.79,36.8,32000.0
2014-08-06 15:30:00,36.8,36.86,36.8,36.85,73800.0,36.8,36.86,36.8,36.85,73800.0
2014-08-07 09:30:00,36.97,37.39,36.97,37.24,22900.0,36.97,37.39,36.97,37.24,22900.0
2014-08-07 10:00:00,37.25,37.34,36.94,37.08,22900.0,37.25,37.34,36.94,37.08,22900.0
2014-08-07 10:30:00,37.05,37.2,36.95,37.08,26100.0,37.05,37.2,36.95,37.08,26100.0
2014-08-07 11:00:00,37.06,37.11,36.98,37.02,24500.0,37.06,37.11,36.98,37.02,24500.0
2014-08-07 11:30:00,37.01,37.04,36.77,36.87,15600.0,37.01,37.04,36.77,36.87,15600.0
2014-08-07 12:00:00,36.86,36.98,36.83,36.83,8200.0,36.86,36.98,36.83,36.83,8200.0
2014-08-07 12:30:00,36.8,36.96,36.79,36.96,26700.0,36.8,36.96,36.79,36.96,26700.0
2014-08-07 13:00:00,36.95,37.15,36.95,37.15,30600.0,36.95,37.15,36.95,37.15,30600.0
2014-08-07 13:30:00,37.12,37.19,37.07,37.18,16200.0,37.12,37.19,37.07,37.18,16200.0
2014-08-07 14:00:00,37.18,37.27,37.13,37.25,40300.0,37.18,37.27,37.13,37.25,40300.0
2014-08-07 14:30:00,37.25,37.26,37.01,37.01,18600.0,37.25,37.26,37.01,37.01,18600.0
2014-08-07 15:00:00,37.02,37.07,36.94,37.02,31800.0,37.02,37.07,36.94,37.02,31800.0
2014-08-07 15:30:00,37.04,37.31,37.03,37.26,90400.0,37.04,37.31,37.03,37.26,90400.0
2014-08-08 09:30:00,37.32,38.0,37.27,37.87,61800.0,37.32,38.0,37.27,37.87,61800.0
2014-08-08 10:00:00,37.88,38.18,37.79,37.84,31900.0,37.88,38.18,37.79,37.84,31900.0
2014-08-08 10:30:00,37.82,37.82,37.54,37.63,63100.0,37.82,37.82,37.54,37.63,63100.0
2014-08-08 11:00:00,37.62,37.67,37.55,37.61,18100.0,37.62,37.67,37.55,37.61,18100.0
2014-08-08 11:30:00,37.61,37.72,37.6,37.68,8000.0,37.61,37.72,37.6,37.68,8000.0
2014-08-08 12:00:00,37.68,37.7,37.51,37.55,8700.0,37.68,37.7,37.51,37.55,8700.0
2014-08-08 12:30:00,37.57,37.62,37.53,37.59,5500.0,37.57,37.62,37.53,37.59,5500.0
2014-08-08 13:00:00,37.6,37.82,37.6,37.81,24400.0,37.6,37.82,37.6,37.81,24400.0
2014-08-08 13:30:00,37.78,37.9,37.78,37.88,14100.0,37.78,37.9,37.78,37.88,14100.0
2014-08-08 14:00:00,37.89,37.98,37.86,37.98,19200.0,37.89,37.98,37.86,37.98,19200.0
2014-08-08 14:30:00,37.95,38.09,37.95,38.07,22000.0,37.95,38.09,37.95,38.07,22000.0
2014-08-08 15:00:00,38.06,38.38,38.02,38.37,45900.0,38.06,38.38,38.02,38.37,45900.0
2014-08-08 15:30:00,38.39,38.63,38.39,38.55,197400.0,38.39,38.63,38.39,38.55,197400.0
2014-08-11 09:30:00,38.62,39.17,38.27,39.12,59500.0,38.62,39.17,38.27,39.12,59500.0
2014-08-11 10:00:00,39.16,39.25,38.87,38.95,47100.0,39.16,39.25,38.87,38.95,47100.0
2014-08-11 10:30:00,38.91,39.31,38.91,39.25,34600.0,38.91,39.31,38.91,39.25,34600.0
2014-08-11 11:00:00,39.25,39.52,39.2,39.5,92900.0,39.25,39.52,39.2,39.5,92900.0
2014-08-11 11:30:00,39.5,39.59,39.39,39.52,79600.0,39.5,39.59,39.39,39.52,79600.0
2014-08-11 12:00:00,39.52,39.74,39.51,39.74,32700.0,39.52,39.74,39.51,39.74,32700.0
2014-08-11 12:30:00,39.73,39.73,39.6,39.62,32000.0,39.73,39.73,39.6,39.62,32000.0
2014-08-11 13:00:00,39.61,39.77,39.61,39.69,49600.0,39.61,39.77,39.61,39.69,49600.0
2014-08-11 13:30:00,39.69,39.72,39.42,39.45,54900.0,39.69,39.72,39.42,39.45,54900.0
2014-08-11 14:00:00,39.49,39.5,39.43,39.47,22900.0,39.49,39.5,39.43,39.47,22900.0
2014-08-11 14:30:00,39.47,39.56,39.33,39.54,58300.0,39.47,39.56,39.33,39.54,58300.0
2014-08-11 15:00:00,39.53,39.54,39.29,39.29,63900.0,39.53,39.54,39.29,39.29,63900.0
2014-08-11 15:30:00,39.3,39.34,39.16,39.16,183700.0,39.3,39.34,39.16,39.16,183700.0
2014-08-12 09:30:00,39.12,39.29,39.09,39.1,12900.0,39.12,39.29,39.09,39.1,12900.0
2014-08-12 10:00:00,39.1,39.15,38.78,39.04,19400.0,39.1,39.15,38.78,39.04,19400.0
2014-08-12 10:30:00,39.04,39.05,38.76,38.77,14200.0,39.04,39.05,38.76,38.77,14200.0
2014-08-12 11:00:00,38.77,38.99,38.56,38.96,37300.0,38.77,38.99,38.56,38.96,37300.0
2014-08-12 11:30:00,38.96,39.0,38.84,38.89,7800.0,38.96,39.0,38.84,38.89,7800.0
2014-08-12 12:00:00,38.88,39.14,38.79,39.1,47200.0,38.88,39.14,38.79,39.1,47200.0
2014-08-12 12:30:00,39.05,39.18,38.93,38.93,6000.0,39.05,39.18,38.93,38.93,6000.0
2014-08-12 13:00:00,38.89,38.95,38.67,38.67,15000.0,38.89,38.95,38.67,38.67,15000.0
2014-08-12 13:30:00,38.65,38.66,38.51,38.56,6400.0,38.65,38.66,38.51,38.56,6400.0
2014-08-12 14:00:00,38.54,38.56,38.37,38.41,13900.0,38.54,38.56,38.37,38.41,13900.0
2014-08-12 14:30:00,38.39,38.64,38.38,38.63,16200.0,38.39,38.64,38.38,38.63,16200.0
2014-08-12 15:00:00,38.62,38.96,38.62,38.86,44000.0,38.62,38.96,38.62,38.86,44000.0
2014-08-12 15:30:00,38.9,39.04,38.88,38.95,99400.0,38.9,39.04,38.88,38.95,99400.0
2014-08-13 09:30:00,38.9,38.9,37.51,37.72,91700.0,38.9,38.9,37.51,37.72,91700.0
2014-08-13 10:00:00,37.73,37.9,37.59,37.8,59600.0,37.73,37.9,37.59,37.8,59600.0
2014-08-13 10:30:00,37.8,37.94,37.76,37.94,51600.0,37.8,37.94,37.76,37.94,51600.0
2014-08-13 11:00:00,37.94,38.02,37.76,37.77,95900.0,37.94,38.02,37.76,37.77,95900.0
2014-08-13 11:30:00,37.78,37.91,37.7,37.7,27600.0,37.78,37.91,37.7,37.7,27600.0
2014-08-13 12:00:00,37.7,37.81,37.7,37.8,15900.0,37.7,37.81,37.7,37.8,15900.0
2014-08-13 12:30:00,37.8,37.95,37.79,37.85,9600.0,37.8,37.95,37.79,37.85,9600.0
2014-08-13 13:00:00,37.85,37.95,37.85,37.95,94000.0,37.85,37.95,37.85,37.95,94000.0
2014-08-13 13:30:00,37.93,38.1,37.93,38.0,15700.0,37.93,38.1,37.93,38.0,15700.0
2014-08-13 14:00:00,37.98,38.05,37.93,37.93,20000.0,37.98,38.05,37.93,37.93,20000.0
2014-08-13 14:30:00,37.93,38.01,37.87,37.95,42800.0,37.93,38.01,37.87,37.95,42800.0
2014-08-13 15:00:00,37.93,37.99,37.92,37.95,35600.0,37.93,37.99,37.92,37.95,35600.0
2014-08-13 15:30:00,37.95,38.0,37.87,38.0,185600.0,37.95,38.0,37.87,38.0,185600.0
2014-08-14 09:30:00,38.11,38.11,37.55,37.7,34700.0,38.11,38.11,37.55,37.7,34700.0
2014-08-14 10:00:00,37.67,37.69,37.45,37.58,28600.0,37.67,37.69,37.45,37.58,28600.0
2014-08-14 10:30:00,37.61,37.7,37.55,37.63,48600.0,37.61,37.7,37.55,37.63,48600.0
2014-08-14 11:00:00,37.65,37.66,37.54,37.55,29800.0,37.65,37.66,37.54,37.55,29800.0
2014-08-14 11:30:00,37.55,37.65,37.5,37.53,38500.0,37.55,37.65,37.5,37.53,38500.0
2014-08-14 12:00:00,37.52,37.63,37.5,37.63,13000.0,37.52,37.63,37.5,37.63,13000.0
2014-08-14 12:30:00,37.62,37.74,37.62,37.72,10900.0,37.62,37.74,37.62,37.72,10900.0
2014-08-14 13:00:00,37.73,37.8,37.61,37.66,30500.0,37.73,37.8,37.61,37.66,30500.0
2014-08-14 13:30:00,37.64,37.67,37.59,37.62,14400.0,37.64,37.67,37.59,37.62,14400.0
2014-08-14 14:00:00,37.59,37.72,37.58,37.66,24300.0,37.59,37.72,37.58,37.66,24300.0
2014-08-14 14:30:00,37.68,37.74,37.64,37.71,37500.0,37.68,37.74,37.64,37.71,37500.0
2014-08-14 15:00:00,37.7,37.83,37.64,37.8,62200.0,37.7,37.83,37.64,37.8,62200.0
2014-08-14 15:30:00,37.8,37.97,37.75,37.77,161100.0,37.8,37.97,37.75,37.77,161100.0
2014-08-15 09:30:00,38.18,38.2,37.64,37.77,43400.0,38.18,38.2,37.64,37.77,43400.0
2014-08-15 10:00:00,37.74,37.79,37.5,37.66,20800.0,37.74,37.79,37.5,37.66,20800.0
2014-08-15 10:30:00,37.67,37.79,37.42,37.64,38600.0,37.67,37.79,37.42,37.64,38600.0
2014-08-15 11:00:00,37.63,37.63,37.37,37.48,30000.0,37.63,37.63,37.37,37.48,30000.0
2014-08-15 11:30:00,37.48,37.57,37.2,37.29,39400.0,37.48,37.57,37.2,37.29,39400.0
2014-08-15 12:00:00,37.26,37.42,37.21,37.42,21500.0,37.26,37.42,37.21,37.42,21500.0
2014-08-15 12:30:00,37.44,37.69,37.42,37.62,20600.0,37.44,37.69,37.42,37.62,20600.0
2014-08-15 13:00:00,37.61,37.61,37.4,37.44,12300.0,37.61,37.61,37.4,37.44,12300.0
2014-08-15 13:30:00,37.43,37.44,37.3,37.31,10500.0,37.43,37.44,37.3,37.31,10500.0
2014-08-15 14:00:00,37.34,37.53,37.34,37.53,15400.0,37.34,37.53,37.34,37.53,15400.0
2014-08-15 14:30:00,37.57,37.73,37.56,37.64,30200.0,37.57,37.73,37.56,37.64,30200.0
2014-08-15 15:00:00,37.65,37.7,37.44,37.48,21200.0,37.65,37.7,37.44,37.48,21200.0
2014-08-15 15:30:00,37.45,37.7,37.45,37.61,71500.0,37.45,37.7,37.45,37.61,71500.0
2014-08-18 09:30:00,37.99,37.99,37.56,37.93,35900.0,37.99,37.99,37.56,37.93,35900.0
2014-08-18 10:00:00,37.96,38.1,37.77,38.08,26600.0,37.96,38.1,37.77,38.08,26600.0
2014-08-18 10:30:00,38.11,38.16,37.88,37.93,27900.0,38.11,38.16,37.88,37.93,27900.0
2014-08-18 11:00:00,37.94,37.94,37.74,37.86,22200.0,37.94,37.94,37.74,37.86,22200.0
2014-08-18 11:30:00,37.86,38.14,37.64,37.72,24600.0,37.86,38.14,37.64,37.72,24600.0
2014-08-18 12:00:00,37.7,37.78,37.61,37.69,19600.0,37.7,37.78,37.61,37.69,19600.0
2014-08-18 12:30:00,37.69,37.7,37.61,37.65,38800.0,37.69,37.7,37.61,37.65,38800.0
2014-08-18 13:00:00,37.63,37.66,37.61,37.63,16900.0,37.63,37.66,37.61,37.63,16900.0
2014-08-18 13:30:00,37.65,37.67,37.61,37.67,32300.0,37.65,37.67,37.61,37.67,32300.0
2014-08-18 14:00:00,37.65,37.81,37.65,37.77,30500.0,37.65,37.81,37.65,37.77,30500.0
2014-08-18 14:30:00,37.77,37.87,37.74,37.82,55500.0,37.77,37.87,37.74,37.82,55500.0
2014-08-18 15:00:00,37.83,37.94,37.78,37.9,44700.0,37.83,37.94,37.78,37.9,44700.0
2014-08-18 15:30:00,37.9,38.09,37.8,38.03,128900.0,37.9,38.09,37.8,38.03,128900.0
2014-08-19 09:30:00,38.2,39.2,37.96,39.09,38800.0,38.2,39.2,37.96,39.09,38800.0
2014-08-19 10:00:00,39.15,39.15,38.92,39.0,36900.0,39.15,39.15,38.92,39.0,36900.0
2014-08-19 10:30:00,39.0,39.4,38.95,39.36,64400.0,39.0,39.4,38.95,39.36,64400.0
2014-08-19 11:00:00,39.37,39.75,39.28,39.71,36000.0,39.37,39.75,39.28,39.71,36000.0
2014-08-19 11:30:00,39.71,39.75,39.58,39.72,35700.0,39.71,39.75,39.58,39.72,35700.0
2014-08-19 12:00:00,39.72,39.73,39.48,39.64,20900.0,39.72,39.73,39.48,39.64,20900.0
2014-08-19 12:30:00,39.62,39.62,39.46,39.52,10300.0,39.62,39.62,39.46,39.52,10300.0
2014-08-19 13:00:00,39.52,39.58,39.35,39.47,20000.0,39.52,39.58,39.35,39.47,20000.0
2014-08-19 13:30:00,39.43,39.57,39.37,39.5,14000.0,39.43,39.57,39.37,39.5,14000.0
2014-08-19 14:00:00,39.49,39.56,39.43,39.48,20500.0,39.49,39.56,39.43,39.48,20500.0
2014-08-19 14:30:00,39.46,39.51,39.27,39.35,20000.0,39.46,39.51,39.27,39.35,20000.0
2014-08-19 15:00:00,39.35,39.43,39.26,39.33,25200.0,39.35,39.43,39.26,39.33,25200.0
2014-08-19 15:30:00,39.35,39.37,39.16,39.29,89900.0,39.35,39.37,39.16,39.29,89900.0
2014-08-20 09:30:00,39.23,39.65,38.65,38.66,34300.0,39.23,39.65,38.65,38.66,34300.0
2014-08-20 10:00:00,38.68,38.7,38.18,38.37,39100.0,38.68,38.7,38.18,38.37,39100.0
2014-08-20 10:30:00,38.34,38.51,38.29,38.51,36800.0,38.34,38.51,38.29,38.51,36800.0
2014-08-20 11:00:00,38.5,38.63,38.5,38.6,13300.0,38.5,38.63,38.5,38.6,13300.0
2014-08-20 11:30:00,38.61,38.88,38.56,38.83,25100.0,38.61,38.88,38.56,38.83,25100.0
2014-08-20 12:00:00,38.83,38.89,38.68,38.73,15500.0,38.83,38.89,38.68,38.73,15500.0
2014-08-20 12:30:00,38.71,38.81,38.7,38.76,9000.0,38.71,38.81,38.7,38.76,9000.0
2014-08-20 13:00:00,38.73,38.84,38.57,38.57,18300.0,38.73,38.84,38.57,38.57,18300.0
2014-08-20 13:30:00,38.57,38.86,38.56,38.86,24000.0,38.57,38.86,38.56,38.86,24000.0
2014-08-20 14:00:00,38.86,38.87,38.7,38.75,22200.0,38.86,38.87,38.7,38.75,22200.0
2014-08-20 14:30:00,38.74,38.98,38.73,38.97,12900.0,38.74,38.98,38.73,38.97,12900.0
2014-08-20 15:00:00,38.96,39.07,38.95,39.07,34000.0,38.96,39.07,38.95,39.07,34000.0
2014-08-20 15:30:00,39.07,39.09,38.93,38.94,76000.0,39.07,39.09,38.93,38.94,76000.0
2014-08-21 09:30:00,38.99,39.35,38.58,39.13,27000.0,38.99,39.35,38.58,39.13,27000.0
2014-08-21 10:00:00,39.24,39.35,38.63,38.99,26100.0,39.24,39.35,38.63,38.99,26100.0
2014-08-21 10:30:00,38.94,39.42,38.94,39.36,13600.0,38.94,39.42,38.94,39.36,13600.0
2014-08-21 11:00:00,39.36,39.38,39.29,39.35,19900.0,39.36,39.38,39.29,39.35,19900.0
2014-08-21 11:30:00,39.33,39.46,39.32,39.39,7100.0,39.33,39.46,39.32,39.39,7100.0
2014-08-21 12:00:00,39.39,39.59,39.39,39.55,9200.0,39.39,39.59,39.39,39.55,9200.0
2014-08-21 12:30:00,39.52,39.52,39.35,39.37,11100.0,39.52,39.52,39.35,39.37,11100.0
2014-08-21 13:00:00,39.41,39.57,39.37,39.41,12500.0,39.41,39.57,39.37,39.41,12500.0
2014-08-21 13:30:00,39.45,39.54,39.37,39.47,11700.0,39.45,39.54,39.37,39.47,11700.0
2014-08-21 14:00:00,39.47,39.53,39.34,39.42,55500.0,39.47,39.53,39.34,39.42,55500.0
2014-08-21 14:30:00,39.43,39.46,39.34,39.36,25200.0,39.43,39.46,39.34,39.36,25200.0
2014-08-21 15:00:00,39.36,39.46,39.35,39.39,22700.0,39.36,39.46,39.35,39.39,22700.0
2014-08-21 15:30:00,39.39,39.48,39.29,39.32,60600.0,39.39,39.48,39.29,39.32,60600.0
2014-08-22 09:30:00,39.29,39.46,38.72,38.93,25700.0,39.29,39.46,38.72,38.93,25700.0
2014-08-22 10:00:00,38.95,39.28,38.87,39.2,10900.0,38.95,39.28,38.87,39.2,10900.0
2014-08-22 10:30:00,39.19,39.56,39.17,39.52,27300.0,39.19,39.56,39.17,39.52,27300.0
2014-08-22 11:00:00,39.52,39.76,39.42,39.76,23800.0,39.52,39.76,39.42,39.76,23800.0
2014-08-22 11:30:00,39.78,39.8,39.66,39.69,19800.0,39.78,39.8,39.66,39.69,19800.0
2014-08-22 12:00:00,39.69,39.77,39.47,39.63,12500.0,39.69,39.77,39.47,39.63,12500.0
2014-08-22 12:30:00,39.62,39.68,39.61,39.66,8800.0,39.62,39.68,39.61,39.66,8800.0
2014-08-22 13:00:00,39.68,39.71,39.47,39.55,16100.0,39.68,39.71,39.47,39.55,16100.0
2014-08-22 13:30:00,39.53,39.53,39.33,39.33,7600.0,39.53,39.53,39.33,39.33,7600.0
2014-08-22 14:00:00,39.37,39.4,39.31,39.36,7200.0,39.37,39.4,39.31,39.36,7200.0
2014-08-22 14:30:00,39.35,39.42,39.29,39.4,11500.0,39.35,39.42,39.29,39.4,11500.0
2014-08-22 15:00:00,39.4,39.61,39.4,39.57,8300.0,39.4,39.61,39.4,39.57,8300.0
2014-08-22 15:30:00,39.57,39.58,39.37,39.47,48200.0,39.57,39.58,39.37,39.47,48200.0
2014-08-25 09:30:00,39.63,39.95,39.59,39.89,11500.0,39.63,39.95,39.59,39.89,11500.0
2014-08-25 10:00:00,39.87,39.94,39.74,39.81,13700.0,39.87,39.94,39.74,39.81,13700.0
2014-08-25 10:30:00,39.82,39.99,39.72,39.94,28500.0,39.82,39.99,39.72,39.94,28500.0
2014-08-25 11:00:00,39.95,40.0,39.89,39.91,30800.0,39.95,40.0,39.89,39.91,30800.0
2014-08-25 11:30:00,39.91,39.99,39.88,39.99,9100.0,39.91,39.99,39.88,39.99,9100.0
2014-08-25 12:00:00,39.98,40.1,39.88,39.91,67500.0,39.98,40.1,39.88,39.91,67500.0
2014-08-25 12:30:00,39.9,39.95,39.85,39.93,13300.0,39.9,39.95,39.85,39.93,13300.0
2014-08-25 13:00:00,39.89,39.98,39.75,39.96,33800.0,39.89,39.98,39.75,39.96,33800.0
2014-08-25 13:30:00,39.96,39.97,39.8,39.8,18800.0,39.96,39.97,39.8,39.8,18800.0
2014-08-25 14:00:00,39.79,39.81,39.54,39.6,16400.0,39.79,39.81,39.54,39.6,16400.0
2014-08-25 14:30:00,39.6,39.8,39.6,39.68,22300.0,39.6,39.8,39.6,39.68,22300.0
2014-08-25 15:00:00,39.69,39.74,39.63,39.65,16300.0,39.69,39.74,39.63,39.65,16300.0
2014-08-25 15:30:00,39.65,39.83,39.6,39.74,66100.0,39.65,39.83,39.6,39.74,66100.0
2014-08-26 09:30:00,39.75,39.89,39.44,39.87,19300.0,39.75,39.89,39.44,39.87,19300.0
2014-08-26 10:00:00,39.87,39.98,39.7,39.78,20500.0,39.87,39.98,39.7,39.78,20500.0
2014-08-26 10:30:00,39.78,40.0,39.78,39.94,24700.0,39.78,40.0,39.78,39.94,24700.0
2014-08-26 11:00:00,39.97,40.15,39.84,39.84,59100.0,39.97,40.15,39.84,39.84,59100.0
2014-08-26 11:30:00,39.84,40.04,39.84,39.99,21500.0,39.84,40.04,39.84,39.99,21500.0
2014-08-26 12:00:00,39.98,40.36,39.93,40.17,27800.0,39.98,40.36,39.93,40.17,27800.0
2014-08-26 12:30:00,40.17,40.3,40.13,40.23,13300.0,40.17,40.3,40.13,40.23,13300.0
2014-08-26 13:00:00,40.21,40.21,40.13,40.17,10100.0,40.21,40.21,40.13,40.17,10100.0
2014-08-26 13:30:00,40.18,40.19,39.98,40.12,14200.0,40.18,40.19,39.98,40.12,14200.0
2014-08-26 14:00:00,40.14,40.2,40.11,40.18,19600.0,40.14,40.2,40.11,40.18,19600.0
2014-08-26 14:30:00,40.16,40.18,40.07,40.1,26000.0,40.16,40.18,40.07,40.1,26000.0
2014-08-26 15:00:00,40.09,40.16,40.07,40.12,13400.0,40.09,40.16,40.07,40.12,13400.0
2014-08-26 15:30:00,40.11,40.13,39.87,39.9,62800.0,40.11,40.13,39.87,39.9,62800.0
2014-08-27 09:30:00,39.92,40.3,39.75,39.76,17800.0,39.92,40.3,39.75,39.76,17800.0
2014-08-27 10:00:00,39.8,40.05,39.79,40.03,9500.0,39.8,40.05,39.79,40.03,9500.0
2014-08-27 10:30:00,40.04,40.1,39.94,39.98,9300.0,40.04,40.1,39.94,39.98,9300.0
2014-08-27 11:00:00,39.98,40.0,39.71,39.78,19400.0,39.98,40.0,39.71,39.78,19400.0
2014-08-27 11:30:00,39.76,39.83,39.73,39.78,27600.0,39.76,39.83,39.73,39.78,27600.0
2014-08-27 12:00:00,39.78,39.78,39.63,39.68,8400.0,39.78,39.78,39.63,39.68,8400.0
2014-08-27 12:30:00,39.66,39.7,39.44,39.7,28100.0,39.66,39.7,39.44,39.7,28100.0
2014-08-27 13:00:00,39.7,40.24,39.7,40.13,41200.0,39.7,40.24,39.7,40.13,41200.0
2014-08-27 13:30:00,40.11,40.25,39.95,40.14,23800.0,40.11,40.25,39.95,40.14,23800.0
2014-08-27 14:00:00,40.11,40.15,40.07,40.11,12500.0,40.11,40.15,40.07,40.11,12500.0
2014-08-27 14:30:00,40.1,40.11,39.94,39.94,14600.0,40.1,40.11,39.94,39.94,14600.0
2014-08-27 15:00:00,39.9,39.98,39.81,39.89,21900.0,39.9,39.98,39.81,39.89,21900.0
2014-08-27 15:30:00,39.89,39.99,39.77,39.84,93300.0,39.89,39.99,39.77,39.84,93300.0
2014-08-28 09:30:00,39.54,39.56,38.93,39.2,25800.0,39.54,39.56,38.93,39.2,25800.0
2014-08-28 10:00:00,39.19,39.29,39.11,39.17,55800.0,39.19,39.29,39.11,39.17,55800.0
2014-08-28 10:30:00,39.16,39.59,39.16,39.36,146200.0,39.16,39.59,39.16,39.36,146200.0
2014-08-28 11:00:00,39.4,39.65,39.33,39.57,32000.0,39.4,39.65,39.33,39.57,32000.0
2014-08-28 11:30:00,39.59,39.83,39.52,39.82,18900.0,39.59,39.83,39.52,39.82,18900.0
2014-08-28 12:00:00,39.81,39.97,39.72,39.94,38800.0,39.81,39.97,39.72,39.94,38800.0
2014-08-28 12:30:00,39.91,40.01,39.75,39.88,31400.0,39.91,40.01,39.75,39.88,31400.0
2014-08-28 13:00:00,39.92,40.04,39.85,39.97,14700.0,39.92,40.04,39.85,39.97,14700.0
2014-08-28 13:30:00,39.93,40.21,39.91,40.21,25400.0,39.93,40.21,39.91,40.21,25400.0
2014-08-28 14:00:00,40.21,40.25,40.13,40.22,14100.0,40.21,40.25,40.13,40.22,14100.0
2014-08-28 14:30:00,40.21,40.25,40.02,40.02,30700.0,40.21,40.25,40.02,40.02,30700.0
2014-08-28 15:00:00,40.02,40.07,39.9,40.0,15600.0,40.02,40.07,39.9,40.0,15600.0
2014-08-28 15:30:00,40.0,40.07,39.93,40.0,57800.0,40.0,40.07,39.93,40.0,57800.0
2014-08-29 09:30:00,40.0,40.16,39.8,39.98,31900.0,40.0,40.16,39.8,39.98,31900.0
2014-08-29 10:00:00,39.96,40.39,39.93,40.39,62000.0,39.96,40.39,39.93,40.39,62000.0
2014-08-29 10:30:00,40.38,40.59,40.34,40.59,62900.0,40.38,40.59,40.34,40.59,62900.0
2014-08-29 11:00:00,40.59,40.72,40.46,40.64,69800.0,40.59,40.72,40.46,40.64,69800.0
2014-08-29 11:30:00,40.65,40.78,40.62,40.78,17600.0,40.65,40.78,40.62,40.78,17600.0
2014-08-29 12:00:00,40.77,40.78,40.62,40.62,70100.0,40.77,40.78,40.62,40.62,70100.0
2014-08-29 12:30:00,40.63,40.69,40.49,40.64,12500.0,40.63,40.69,40.49,40.64,12500.0
2014-08-29 13:00:00,40.61,40.63,40.36,40.39,11600.0,40.61,40.63,40.36,40.39,11600.0
2014-08-29 13:30:00,40.4,40.41,40.29,40.31,11700.0,40.4,40.41,40.29,40.31,11700.0
2014-08-29 14:00:00,40.31,40.43,40.31,40.34,23800.0,40.31,40.43,40.31,40.34,23800.0
2014-08-29 14:30:00,40.35,40.41,40.26,40.33,26800.0,40.35,40.41,40.26,40.33,26800.0
2014-08-29 15:00:00,40.36,40.4,40.29,40.36,32300.0,40.36,40.4,40.29,40.36,32300.0
2014-08-29 15:30:00,40.38,40.73,40.38,40.57,87100.0,40.38,40.73,40.38,40.57,87100.0
2014-09-02 09:30:00,40.78,40.96,40.31,40.8,192100.0,40.78,40.96,40.31,40.8,192100.0
2014-09-02 10:00:00,40.76,41.11,40.58,40.63,140300.0,40.76,41.11,40.58,40.63,140300.0
2014-09-02 10:30:00,40.66,40.74,40.36,40.49,106800.0,40.66,40.74,40.36,40.49,106800.0
2014-09-02 11:00:00,40.5,40.5,40.24,40.31,60700.0,40.5,40.5,40.24,40.31,60700.0
2014-09-02 11:30:00,40.29,40.44,40.25,40.39,49400.0,40.29,40.44,40.25,40.39,49400.0
2014-09-02 12:00:00,40.38,40.52,40.38,40.45,55700.0,40.38,40.52,40.38,40.45,55700.0
2014-09-02 12:30:00,40.45,40.55,40.45,40.5,43200.0,40.45,40.55,40.45,40.5,43200.0
2014-09-02 13:00:00,40.49,40.76,40.47,40.59,74500.0,40.49,40.76,40.47,40.59,74500.0
2014-09-02 13:30:00,40.55,40.59,40.45,40.5,31400.0,40.55,40.59,40.45,40.5,31400.0
2014-09-02 14:00:00,40.5,40.59,40.49,40.5,62500.0,40.5,40.59,40.49,40.5,62500.0
2014-09-02 14:30:00,40.5,40.53,40.41,40.45,44000.0,40.5,40.53,40.41,40.45,44000.0
2014-09-02 15:00:00,40.45,40.48,40.45,40.47,25800.0,40.45,40.48,40.45,40.47,25800.0
2014-09-02 15:30:00,40.47,40.63,40.45,40.6,80300.0,40.47,40.63,40.45,40.6,80300.0
2014-09-03 09:30:00,40.62,41.33,40.62,41.13,42400.0,40.62,41.33,40.62,41.13,42400.0
2014-09-03 10:00:00,41.12,41.34,41.02,41.05,49300.0,41.12,41.34,41.02,41.05,49300.0
2014-09-03 10:30:00,41.06,41.17,40.81,40.81,72600.0,41.06,41.17,40.81,40.81,72600.0
2014-09-03 11:00:00,40.8,40.84,40.69,40.69,19300.0,40.8,40.84,40.69,40.69,19300.0
2014-09-03 11:30:00,40.67,40.77,40.52,40.53,12800.0,40.67,40.77,40.52,40.53,12800.0
2014-09-03 12:00:00,40.48,40.65,40.48,40.65,25200.0,40.48,40.65,40.48,40.65,25200.0
2014-09-03 12:30:00,40.66,40.78,40.64,40.76,24400.0,40.66,40.78,40.64,40.76,24400.0
2014-09-03 13:00:00,40.74,40.76,40.59,40.6,17600.0,40.74,40.76,40.59,40.6,17600.0
2014-09-03 13:30:00,40.62,40.8,40.6,40.78,35400.0,40.62,40.8,40.6,40.78,35400.0
2014-09-03 14:00:00,40.78,40.81,40.65,40.72,47500.0,40.78,40.81,40.65,40.72,47500.0
2014-09-03 14:30:00,40.72,40.73,40.62,40.68,40200.0,40.72,40.73,40.62,40.68,40200.0
2014-09-03 15:00:00,40.67,40.75,40.64,40.73,34400.0,40.67,40.75,40.64,40.73,34400.0
2014-09-03 15:30:00,40.74,40.8,40.64,40.8,92400.0,40.74,40.8,40.64,40.8,92400.0
2014-09-04 09:30:00,40.93,41.29,40.9,41.25,24200.0,40.93,41.29,40.9,41.25,24200.0
2014-09-04 10:00:00,41.21,41.63,41.19,41.59,84100.0,41.21,41.63,41.19,41.59,84100.0
2014-09-04 10:30:00,41.58,41.72,41.44,41.46,31500.0,41.58,41.72,41.44,41.46,31500.0
2014-09-04 11:00:00,41.47,41.5,41.11,41.12,29900.0,41.47,41.5,41.11,41.12,29900.0
2014-09-04 11:30:00,41.11,41.28,41.06,41.28,33700.0,41.11,41.28,41.06,41.28,33700.0
2014-09-04 12:00:00,41.28,41.5,41.28,41.44,34900.0,41.28,41.5,41.28,41.44,34900.0
2014-09-04 12:30:00,41.46,41.51,41.4,41.48,18500.0,41.46,41.51,41.4,41.48,18500.0
2014-09-04 13:00:00,41.48,41.72,41.48,41.66,30200.0,41.48,41.72,41.48,41.66,30200.0
2014-09-04 13:30:00,41.64,41.72,41.57,41.69,29500.0,41.64,41.72,41.57,41.69,29500.0
2014-09-04 14:00:00,41.66,41.76,41.62,41.66,36200.0,41.66,41.76,41.62,41.66,36200.0
2014-09-04 14:30:00,41.65,41.7,41.39,41.41,30900.0,41.65,41.7,41.39,41.41,30900.0
2014-09-04 15:00:00,41.4,41.46,41.24,41.24,31100.0,41.4,41.46,41.24,41.24,31100.0
2014-09-04 15:30:00,41.26,41.36,41.11,41.29,91600.0,41.26,41.36,41.11,41.29,91600.0
2014-09-05 09:30:00,41.13,41.64,40.78,41.35,20000.0,41.13,41.64,40.78,41.35,20000.0
2014-09-05 10:00:00,41.32,41.37,41.19,41.24,30800.0,41.32,41.37,41.19,41.24,30800.0
2014-09-05 10:30:00,41.3,41.34,41.19,41.31,22800.0,41.3,41.34,41.19,41.31,22800.0
2014-09-05 11:00:00,41.32,41.49,41.25,41.45,47400.0,41.32,41.49,41.25,41.45,47400.0
2014-09-05 11:30:00,41.45,41.71,41.37,41.69,38900.0,41.45,41.71,41.37,41.69,38900.0
2014-09-05 12:00:00,41.72,41.81,41.56,41.64,13900.0,41.72,41.81,41.56,41.64,13900.0
2014-09-05 12:30:00,41.64,41.73,41.49,41.52,6500.0,41.64,41.73,41.49,41.52,6500.0
2014-09-05 13:00:00,41.5,41.52,41.36,41.36,7400.0,41.5,41.52,41.36,41.36,7400.0
2014-09-05 13:30:00,41.41,41.5,41.31,41.46,23400.0,41.41,41.5,41.31,41.46,23400.0
2014-09-05 14:00:00,41.45,41.75,41.44,41.53,16000.0,41.45,41.75,41.44,41.53,16000.0
2014-09-05 14:30:00,41.53,41.56,41.46,41.53,25900.0,41.53,41.56,41.46,41.53,25900.0
2014-09-05 15:00:00,41.52,41.55,41.44,41.54,31900.0,41.52,41.55,41.44,41.54,31900.0
2014-09-05 15:30:00,41.53,41.73,41.52,41.62,63200.0,41.53,41.73,41.52,41.62,63200.0
2014-09-08 09:30:00,41.51,41.82,41.3,41.71,76100.0,41.51,41.82,41.3,41.71,76100.0
2014-09-08 10:00:00,41.76,41.87,41.44,41.67,105000.0,41.76,41.87,41.44,41.67,105000.0
2014-09-08 10:30:00,41.71,41.87,41.48,41.68,55000.0,41.71,41.87,41.48,41.68,55000.0
2014-09-08 11:00:00,41.71,41.74,41.37,41.37,38100.0,41.71,41.74,41.37,41.37,38100.0
2014-09-08 11:30:00,41.38,41.57,41.24,41.51,59800.0,41.38,41.57,41.24,41.51,59800.0
2014-09-08 12:00:00,41.47,41.54,41.42,41.46,20100.0,41.47,41.54,41.42,41.46,20100.0
2014-09-08 12:30:00,41.5,42.0,41.48,42.0,62300.0,41.5,42.0,41.48,42.0,62300.0
2014-09-08 13:00:00,41.95,41.97,41.55,41.57,29700.0,41.95,41.97,41.55,41.57,29700.0
2014-09-08 13:30:00,41.55,41.58,41.47,41.57,17900.0,41.55,41.58,41.47,41.57,17900.0
2014-09-08 14:00:00,41.58,41.67,41.39,41.44,16900.0,41.58,41.67,41.39,41.44,16900.0
2014-09-08 14:30:00,41.46,41.59,41.43,41.56,31400.0,41.46,41.59,41.43,41.56,31400.0
2014-09-08 15:00:00,41.61,41.63,41.48,41.59,47400.0,41.61,41.63,41.48,41.59,47400.0
2014-09-08 15:30:00,41.58,41.78,41.53,41.68,152400.0,41.58,41.78,41.53,41.68,152400.0
2014-09-09 09:30:00,41.75,42.27,41.58,42.21,81100.0,41.75,42.27,41.58,42.21,81100.0
2014-09-09 10:00:00,42.22,42.36,41.91,42.18,81700.0,42.22,42.36,41.91,42.18,81700.0
2014-09-09 10:30:00,42.18,42.29,42.08,42.16,75900.0,42.18,42.29,42.08,42.16,75900.0
2014-09-09 11:00:00,42.16,42.21,42.11,42.21,65700.0,42.16,42.21,42.11,42.21,65700.0
2014-09-09 11:30:00,42.21,42.21,42.12,42.2,60400.0,42.21,42.21,42.12,42.2,60400.0
2014-09-09 12:00:00,42.18,42.26,42.15,42.17,25600.0,42.18,42.26,42.15,42.17,25600.0
2014-09-09 12:30:00,42.16,42.22,41.89,42.02,203700.0,42.16,42.22,41.89,42.02,203700.0
2014-09-09 13:00:00,42.02,42.21,42.0,42.18,32000.0,42.02,42.21,42.0,42.18,32000.0
2014-09-09 13:30:00,42.2,42.22,42.03,42.14,36300.0,42.2,42.22,42.03,42.14,36300.0
2014-09-09 14:00:00,42.15,42.22,41.93,42.08,51500.0,42.15,42.22,41.93,42.08,51500.0
2014-09-09 14:30:00,42.06,42.19,41.97,42.1,55900.0,42.06,42.19,41.97,42.1,55900.0
2014-09-09 15:00:00,42.1,42.11,41.71,41.78,59200.0,42.1,42.11,41.71,41.78,59200.0
2014-09-09 15:30:00,41.83,42.06,41.69,41.7,93600.0,41.83,42.06,41.69,41.7,93600.0
2014-09-10 09:30:00,41.96,42.4,41.61,42.03,85900.0,41.96,42.4,41.61,42.03,85900.0
2014-09-10 10:00:00,42.04,42.05,41.62,41.84,75200.0,42.04,42.05,41.62,41.84,75200.0
2014-09-10 10:30:00,41.79,42.02,41.63,41.68,91600.0,41.79,42.02,41.63,41.68,91600.0
2014-09-10 11:00:00,41.67,42.11,41.67,42.08,99400.0,41.67,42.11,41.67,42.08,99400.0
2014-09-10 11:30:00,42.08,42.12,41.83,42.12,82500.0,42.08,42.12,41.83,42.12,82500.0
2014-09-10 12:00:00,42.12,42.14,42.05,42.08,50000.0,42.12,42.14,42.05,42.08,50000.0
2014-09-10 12:30:00,42.09,42.3,42.08,42.3,104100.0,42.09,42.3,42.08,42.3,104100.0
2014-09-10 13:00:00,42.3,42.54,42.22,42.25,138500.0,42.3,42.54,42.22,42.25,138500.0
2014-09-10 13:30:00,42.28,42.37,42.15,42.23,56000.0,42.28,42.37,42.15,42.23,56000.0
2014-09-10 14:00:00,42.25,42.4,42.23,42.37,67100.0,42.25,42.4,42.23,42.37,67100.0
2014-09-10 14:30:00,42.37,42.75,42.37,42.6,128800.0,42.37,42.75,42.37,42.6,128800.0
2014-09-10 15:00:00,42.61,42.92,42.61,42.91,177500.0,42.61,42.92,42.61,42.91,177500.0
2014-09-10 15:30:00,42.91,42.94,42.25,42.4,652100.0,42.91,42.94,42.25,42.4,652100.0
2014-09-11 09:30:00,39.75,41.12,39.66,40.98,555200.0,39.75,41.12,39.66,40.98,555200.0
2014-09-11 10:00:00,40.97,41.6,40.81,41.31,217300.0,40.97,41.6,40.81,41.31,217300.0
2014-09-11 10:30:00,41.34,42.42,41.28,42.28,254700.0,41.34,42.42,41.28,42.28,254700.0
2014-09-11 11:00:00,42.24,43.25,42.24,42.75,254500.0,42.24,43.25,42.24,42.75,254500.0
2014-09-11 11:30:00,42.75,42.87,41.84,41.96,195700.0,42.75,42.87,41.84,41.96,195700.0
2014-09-11 12:00:00,41.95,42.32,41.8,42.17,143900.0,41.95,42.32,41.8,42.17,143900.0
2014-09-11 12:30:00,42.15,42.19,41.76,41.94,210700.0,42.15,42.19,41.76,41.94,210700.0
2014-09-11 13:00:00,41.94,42.39,41.89,42.1,174100.0,41.94,42.39,41.89,42.1,174100.0
2014-09-11 13:30:00,42.14,42.45,42.0,42.29,81300.0,42.14,42.45,42.0,42.29,81300.0
2014-09-11 14:00:00,42.27,42.78,42.08,42.75,178600.0,42.27,42.78,42.08,42.75,178600.0
2014-09-11 14:30:00,42.75,43.04,42.63,43.0,134000.0,42.75,43.04,42.63,43.0,134000.0
2014-09-11 15:00:00,42.99,43.3,42.51,42.61,214800.0,42.99,43.3,42.51,42.61,214800.0
2014-09-11 15:30:00,42.6,43.24,42.4,43.1,448400.0,42.6,43.24,42.4,43.1,448400.0
2014-09-12 09:30:00,43.2,43.39,42.27,43.19,60600.0,43.2,43.39,42.27,43.19,60600.0
2014-09-12 10:00:00,43.19,43.73,42.96,43.51,104000.0,43.19,43.73,42.96,43.51,104000.0
2014-09-12 10:30:00,43.51,43.72,43.42,43.6,70500.0,43.51,43.72,43.42,43.6,70500.0
2014-09-12 11:00:00,43.61,43.68,43.33,43.5,72100.0,43.61,43.68,43.33,43.5,72100.0
2014-09-12 11:30:00,43.5,43.55,43.38,43.45,52700.0,43.5,43.55,43.38,43.45,52700.0
2014-09-12 12:00:00,43.49,43.54,43.4,43.54,33900.0,43.49,43.54,43.4,43.54,33900.0
2014-09-12 12:30:00,43.54,43.55,43.37,43.52,31000.0,43.54,43.55,43.37,43.52,31000.0
2014-09-12 13:00:00,43.52,43.56,43.44,43.51,32800.0,43.52,43.56,43.44,43.51,32800.0
2014-09-12 13:30:00,43.51,43.53,43.37,43.51,33200.0,43.51,43.53,43.37,43.51,33200.0
2014-09-12 14:00:00,43.51,43.53,43.37,43.4,70500.0,43.51,43.53,43.37,43.4,70500.0
2014-09-12 14:30:00,43.4,43.42,43.3,43.37,108300.0,43.4,43.42,43.3,43.37,108300.0
2014-09-12 15:00:00,43.37,43.48,43.3,43.36,60500.0,43.37,43.48,43.3,43.36,60500.0
2014-09-12 15:30:00,43.36,43.43,43.3,43.35,157000.0,43.36,43.43,43.3,43.35,157000.0
2014-09-15 09:30:00,43.26,43.32,42.81,43.03,75100.0,43.26,43.32,42.81,43.03,75100.0
2014-09-15 10:00:00,42.95,43.28,42.88,43.24,24200.0,42.95,43.28,42.88,43.24,24200.0
2014-09-15 10:30:00,43.24,43.24,42.84,43.04,56800.0,43.24,43.24,42.84,43.04,56800.0
2014-09-15 11:00:00,43.04,43.04,42.84,42.89,28200.0,43.04,43.04,42.84,42.89,28200.0
2014-09-15 11:30:00,42.86,42.93,42.78,42.88,23100.0,42.86,42.93,42.78,42.88,23100.0
2014-09-15 12:00:00,42.87,42.96,42.79,42.92,12600.0,42.87,42.96,42.79,42.92,12600.0
2014-09-15 12:30:00,42.9,42.96,42.88,42.94,13700.0,42.9,42.96,42.88,42.94,13700.0
2014-09-15 13:00:00,42.95,42.95,42.86,42.9,19600.0,42.95,42.95,42.86,42.9,19600.0
2014-09-15 13:30:00,42.91,42.97,42.85,42.9,25300.0,42.91,42.97,42.85,42.9,25300.0
2014-09-15 14:00:00,42.9,42.99,42.83,42.96,29500.0,42.9,42.99,42.83,42.96,29500.0
2014-09-15 14:30:00,42.96,42.99,42.76,42.77,24900.0,42.96,42.99,42.76,42.77,24900.0
2014-09-15 15:00:00,42.77,42.86,42.71,42.8,63500.0,42.77,42.86,42.71,42.8,63500.0
2014-09-15 15:30:00,42.81,42.81,42.6,42.65,195000.0,42.81,42.81,42.6,42.65,195000.0
2014-09-16 09:30:00,42.54,42.95,42.52,42.81,19300.0,42.54,42.95,42.52,42.81,19300.0
2014-09-16 10:00:00,42.82,42.9,42.44,42.44,68300.0,42.82,42.9,42.44,42.44,68300.0
2014-09-16 10:30:00,42.44,42.48,42.14,42.27,55200.0,42.44,42.48,42.14,42.27,55200.0
2014-09-16 11:00:00,42.23,42.37,42.1,42.37,25900.0,42.23,42.37,42.1,42.37,25900.0
2014-09-16 11:30:00,42.4,42.56,42.29,42.56,23300.0,42.4,42.56,42.29,42.56,23300.0
2014-09-16 12:00:00,42.55,42.55,42.33,42.48,17300.0,42.55,42.55,42.33,42.48,17300.0
2014-09-16 12:30:00,42.53,42.66,42.41,42.41,23700.0,42.53,42.66,42.41,42.41,23700.0
2014-09-16 13:00:00,42.41,42.6,42.41,42.45,19000.0,42.41,42.6,42.41,42.45,19000.0
2014-09-16 13:30:00,42.48,42.59,42.31,42.35,42500.0,42.48,42.59,42.31,42.35,42500.0
2014-09-16 14:00:00,42.38,42.45,42.23,42.27,40600.0,42.38,42.45,42.23,42.27,40600.0
2014-09-16 14:30:00,42.27,42.31,42.22,42.24,36600.0,42.27,42.31,42.22,42.24,36600.0
2014-09-16 15:00:00,42.26,42.31,42.12,42.13,46500.0,42.26,42.31,42.12,42.13,46500.0
2014-09-16 15:30:00,42.13,42.34,42.11,42.28,142200.0,42.13,42.34,42.11,42.28,142200.0
2014-09-17 09:30:00,42.23,42.8,42.12,42.76,24000.0,42.23,42.8,42.12,42.76,24000.0
2014-09-17 10:00:00,42.8,43.17,42.72,43.14,67500.0,42.8,43.17,42.72,43.14,67500.0
2014-09-17 10:30:00,43.16,43.17,42.99,43.07,20100.0,43.16,43.17,42.99,43.07,20100.0
2014-09-17 11:00:00,43.07,43.28,43.06,43.27,38400.0,43.07,43.28,43.06,43.27,38400.0
2014-09-17 11:30:00,43.25,43.36,43.22,43.33,52900.0,43.25,43.36,43.22,43.33,52900.0
2014-09-17 12:00:00,43.3,43.3,42.96,42.96,16800.0,43.3,43.3,42.96,42.96,16800.0
2014-09-17 12:30:00,42.95,43.0,42.92,42.99,14100.0,42.95,43.0,42.92,42.99,14100.0
2014-09-17 13:00:00,42.98,43.0,42.9,42.95,16800.0,42.98,43.0,42.9,42.95,16800.0
2014-09-17 13:30:00,42.96,43.0,42.86,42.91,16900.0,42.96,43.0,42.86,42.91,16900.0
2014-09-17 14:00:00,42.91,42.93,42.58,42.81,56800.0,42.91,42.93,42.58,42.81,56800.0
2014-09-17 14:30:00,42.8,42.8,42.54,42.67,38400.0,42.8,42.8,42.54,42.67,38400.0
2014-09-17 15:00:00,42.67,42.83,42.5,42.5,43400.0,42.67,42.83,42.5,42.5,43400.0
2014-09-17 15:30:00,42.49,42.55,42.3,42.44,151900.0,42.49,42.55,42.3,42.44,151900.0
2014-09-18 09:30:00,42.46,42.84,41.95,42.16,50200.0,42.46,42.84,41.95,42.16,50200.0
2014-09-18 10:00:00,42.18,42.53,42.12,42.46,27800.0,42.18,42.53,42.12,42.46,27800.0
2014-09-18 10:30:00,42.48,42.65,42.48,42.49,19100.0,42.48,42.65,42.48,42.49,19100.0
2014-09-18 11:00:00,42.5,42.57,42.45,42.5,18500.0,42.5,42.57,42.45,42.5,18500.0
2014-09-18 11:30:00,42.51,42.51,42.36,42.45,29400.0,42.51,42.51,42.36,42.45,29400.0
2014-09-18 12:00:00,42.44,42.51,42.42,42.47,33600.0,42.44,42.51,42.42,42.47,33600.0
2014-09-18 12:30:00,42.48,42.5,42.41,42.45,13700.0,42.48,42.5,42.41,42.45,13700.0
2014-09-18 13:00:00,42.45,42.46,42.37,42.44,13800.0,42.45,42.46,42.37,42.44,13800.0
2014-09-18 13:30:00,42.47,42.48,42.31,42.41,21200.0,42.47,42.48,42.31,42.41,21200.0
2014-09-18 14:00:00,42.42,42.42,42.27,42.29,21700.0,42.42,42.42,42.27,42.29,21700.0
2014-09-18 14:30:00,42.31,42.32,42.19,42.27,27000.0,42.31,42.32,42.19,42.27,27000.0
2014-09-18 15:00:00,42.26,42.29,42.09,42.13,45000.0,42.26,42.29,42.09,42.13,45000.0
2014-09-18 15:30:00,42.14,42.25,42.01,42.25,92500.0,42.14,42.25,42.01,42.25,92500.0
2014-09-19 09:30:00,42.36,42.4,41.78,42.19,73200.0,42.36,42.4,41.78,42.19,73200.0
2014-09-19 10:00:00,42.19,42.64,42.19,42.31,31200.0,42.19,42.64,42.19,42.31,31200.0
2014-09-19 10:30:00,42.31,42.31,41.92,41.97,30800.0,42.31,42.31,41.92,41.97,30800.0
2014-09-19 11:00:00,41.98,42.29,41.98,42.21,21300.0,41.98,42.29,41.98,42.21,21300.0
2014-09-19 11:30:00,42.21,42.21,41.75,41.79,42500.0,42.21,42.21,41.75,41.79,42500.0
2014-09-19 12:00:00,41.76,41.76,41.56,41.6,18900.0,41.76,41.76,41.56,41.6,18900.0
2014-09-19 12:30:00,41.57,41.65,41.31,41.42,27100.0,41.57,41.65,41.31,41.42,27100.0
2014-09-19 13:00:00,41.43,41.56,41.3,41.56,18000.0,41.43,41.56,41.3,41.56,18000.0
2014-09-19 13:30:00,41.58,41.71,41.54,41.61,15200.0,41.58,41.71,41.54,41.61,15200.0
2014-09-19 14:00:00,41.62,41.83,41.62,41.74,87600.0,41.62,41.83,41.62,41.74,87600.0
2014-09-19 14:30:00,41.76,41.86,41.65,41.74,20800.0,41.76,41.86,41.65,41.74,20800.0
2014-09-19 15:00:00,41.76,41.77,41.6,41.6,21000.0,41.76,41.77,41.6,41.6,21000.0
2014-09-19 15:30:00,41.61,42.09,41.57,42.01,213800.0,41.61,42.09,41.57,42.01,213800.0
2014-09-22 09:30:00,41.81,41.92,41.26,41.52,29800.0,41.81,41.92,41.26,41.52,29800.0
2014-09-22 10:00:00,41.52,41.63,41.11,41.14,31000.0,41.52,41.63,41.11,41.14,31000.0
2014-09-22 10:30:00,41.18,41.18,40.67,40.79,46900.0,41.18,41.18,40.67,40.79,46900.0
2014-09-22 11:00:00,40.8,40.94,40.64,40.66,37900.0,40.8,40.94,40.64,40.66,37900.0
2014-09-22 11:30:00,40.66,40.73,40.49,40.51,56600.0,40.66,40.73,40.49,40.51,56600.0
2014-09-22 12:00:00,40.49,40.71,40.43,40.55,47900.0,40.49,40.71,40.43,40.55,47900.0
2014-09-22 12:30:00,40.55,40.62,40.37,40.46,25600.0,40.55,40.62,40.37,40.46,25600.0
2014-09-22 13:00:00,40.47,40.78,40.44,40.65,19100.0,40.47,40.78,40.44,40.65,19100.0
2014-09-22 13:30:00,40.65,40.68,40.52,40.52,21700.0,40.65,40.68,40.52,40.52,21700.0
2014-09-22 14:00:00,40.52,40.58,40.47,40.56,22600.0,40.52,40.58,40.47,40.56,22600.0
2014-09-22 14:30:00,40.56,40.7,40.56,40.67,16600.0,40.56,40.7,40.56,40.67,16600.0
2014-09-22 15:00:00,40.66,40.73,40.48,40.65,81500.0,40.66,40.73,40.48,40.65,81500.0
2014-09-22 15:30:00,40.65,40.68,40.35,40.37,126800.0,40.65,40.68,40.35,40.37,126800.0
2014-09-23 09:30:00,40.14,40.93,40.11,40.63,35600.0,40.14,40.93,40.11,40.63,35600.0
2014-09-23 10:00:00,40.63,40.87,40.45,40.74,52400.0,40.63,40.87,40.45,40.74,52400.0
2014-09-23 10:30:00,40.72,40.94,40.57,40.81,23200.0,40.72,40.94,40.57,40.81,23200.0
2014-09-23 11:00:00,40.82,41.02,40.73,40.83,21200.0,40.82,41.02,40.73,40.83,21200.0
2014-09-23 11:30:00,40.9,41.11,40.9,41.02,13600.0,40.9,41.11,40.9,41.02,13600.0
2014-09-23 12:00:00,41.01,41.07,40.89,40.93,9000.0,41.01,41.07,40.89,40.93,9000.0
2014-09-23 12:30:00,40.93,40.95,40.64,40.64,12400.0,40.93,40.95,40.64,40.64,12400.0
2014-09-23 13:00:00,40.63,40.69,40.32,40.48,26800.0,40.63,40.69,40.32,40.48,26800.0
2014-09-23 13:30:00,40.5,40.51,40.22,40.28,28400.0,40.5,40.51,40.22,40.28,28400.0
2014-09-23 14:00:00,40.26,40.45,40.24,40.45,22000.0,40.26,40.45,40.24,40.45,22000.0
2014-09-23 14:30:00,40.56,40.61,40.41,40.59,29600.0,40.56,40.61,40.41,40.59,29600.0
2014-09-23 15:00:00,40.59,40.59,40.21,40.38,52800.0,40.59,40.59,40.21,40.38,52800.0
2014-09-23 15:30:00,40.36,40.46,40.27,40.27,121000.0,40.36,40.46,40.27,40.27,121000.0
2014-09-24 09:30:00,40.44,40.94,40.09,40.8,26800.0,40.44,40.94,40.09,40.8,26800.0
2014-09-24 10:00:00,40.79,40.92,40.53,40.9,47800.0,40.79,40.92,40.53,40.9,47800.0
2014-09-24 10:30:00,40.92,41.16,40.84,41.08,19800.0,40.92,41.16,40.84,41.08,19800.0
2014-09-24 11:00:00,41.1,41.31,41.1,41.19,16300.0,41.1,41.31,41.1,41.19,16300.0
2014-09-24 11:30:00,41.21,41.33,41.02,41.07,14400.0,41.21,41.33,41.02,41.07,14400.0
2014-09-24 12:00:00,41.06,41.1,40.9,40.91,15300.0,41.06,41.1,40.9,40.91,15300.0
2014-09-24 12:30:00,40.94,41.07,40.92,41.02,10500.0,40.94,41.07,40.92,41.02,10500.0
2014-09-24 13:00:00,41.03,41.18,41.03,41.07,11000.0,41.03,41.18,41.03,41.07,11000.0
2014-09-24 13:30:00,41.08,41.34,41.08,41.22,16500.0,41.08,41.34,41.08,41.22,16500.0
2014-09-24 14:00:00,41.22,41.31,41.17,41.26,14300.0,41.22,41.31,41.17,41.26,14300.0
2014-09-24 14:30:00,41.25,41.4,41.2,41.36,14200.0,41.25,41.4,41.2,41.36,14200.0
2014-09-24 15:00:00,41.33,41.41,41.23,41.3,34600.0,41.33,41.41,41.23,41.3,34600.0
2014-09-24 15:30:00,41.3,41.37,41.19,41.35,51500.0,41.3,41.37,41.19,41.35,51500.0
2014-09-25 09:30:00,41.3,41.3,40.61,40.75,24000.0,41.3,41.3,40.61,40.75,24000.0
2014-09-25 10:00:00,40.7,40.74,40.15,40.33,51000.0,40.7,40.74,40.15,40.33,51000.0
2014-09-25 10:30:00,40.33,40.34,39.93,40.11,42800.0,40.33,40.34,39.93,40.11,42800.0
2014-09-25 11:00:00,40.09,40.46,39.96,40.46,46200.0,40.09,40.46,39.96,40.46,46200.0
2014-09-25 11:30:00,40.43,40.68,40.33,40.6,78500.0,40.43,40.68,40.33,40.6,78500.0
2014-09-25 12:00:00,40.62,40.66,40.33,40.35,9800.0,40.62,40.66,40.33,40.35,9800.0
2014-09-25 12:30:00,40.33,40.56,40.31,40.53,15900.0,40.33,40.56,40.31,40.53,15900.0
2014-09-25 13:00:00,40.49,40.84,40.49,40.76,15100.0,40.49,40.84,40.49,40.76,15100.0
2014-09-25 13:30:00,40.75,40.75,40.51,40.6,18600.0,40.75,40.75,40.51,40.6,18600.0
2014-09-25 14:00:00,40.62,40.64,40.55,40.62,12600.0,40.62,40.64,40.55,40.62,12600.0
2014-09-25 14:30:00,40.62,40.63,40.53,40.55,18600.0,40.62,40.63,40.53,40.55,18600.0
2014-09-25 15:00:00,40.55,40.57,40.34,40.34,22400.0,40.55,40.57,40.34,40.34,22400.0
2014-09-25 15:30:00,40.36,40.51,40.3,40.3,76800.0,40.36,40.51,40.3,40.3,76800.0
2014-09-26 09:30:00,40.43,41.0,40.43,40.71,23500.0,40.43,41.0,40.43,40.71,23500.0
2014-09-26 10:00:00,40.7,41.12,40.61,41.03,41100.0,40.7,41.12,40.61,41.03,41100.0
2014-09-26 10:30:00,41.0,41.29,41.0,41.29,48400.0,41.0,41.29,41.0,41.29,48400.0
2014-09-26 11:00:00,41.27,41.49,41.16,41.37,43500.0,41.27,41.49,41.16,41.37,43500.0
2014-09-26 11:30:00,41.37,41.42,41.28,41.42,17800.0,41.37,41.42,41.28,41.42,17800.0
2014-09-26 12:00:00,41.4,41.42,41.2,41.24,18800.0,41.4,41.42,41.2,41.24,18800.0
2014-09-26 12:30:00,41.27,41.3,41.13,41.16,34200.0,41.27,41.3,41.13,41.16,34200.0
2014-09-26 13:00:00,41.2,41.2,41.11,41.12,18900.0,41.2,41.2,41.11,41.12,18900.0
2014-09-26 13:30:00,41.1,41.14,40.94,40.95,15300.0,41.1,41.14,40.94,40.95,15300.0
2014-09-26 14:00:00,40.95,41.16,40.86,41.09,16800.0,40.95,41.16,40.86,41.09,16800.0
2014-09-26 14:30:00,41.12,41.27,41.06,41.12,13400.0,41.12,41.27,41.06,41.12,13400.0
2014-09-26 15:00:00,41.11,41.11,40.97,41.06,15000.0,41.11,41.11,40.97,41.06,15000.0
2014-09-26 15:30:00,41.07,41.22,40.91,41.17,71700.0,41.07,41.22,40.91,41.17,71700.0
2014-09-29 09:30:00,40.71,41.37,40.19,41.18,44900.0,40.71,41.37,40.19,41.18,44900.0
2014-09-29 10:00:00,41.16,41.45,41.08,41.23,28400.0,41.16,41.45,41.08,41.23,28400.0
2014-09-29 10:30:00,41.23,41.36,41.02,41.05,29700.0,41.23,41.36,41.02,41.05,29700.0
2014-09-29 11:00:00,41.04,41.17,40.97,41.07,21300.0,41.04,41.17,40.97,41.07,21300.0
2014-09-29 11:30:00,41.07,41.07,40.88,41.01,50900.0,41.07,41.07,40.88,41.01,50900.0
2014-09-29 12:00:00,40.99,41.04,40.81,40.97,53400.0,40.99,41.04,40.81,40.97,53400.0
2014-09-29 12:30:00,40.9,40.92,40.69,40.83,11500.0,40.9,40.92,40.69,40.83,11500.0
2014-09-29 13:00:00,40.79,41.0,40.7,40.75,19000.0,40.79,41.0,40.7,40.75,19000.0
2014-09-29 13:30:00,40.73,40.94,40.65,40.94,15200.0,40.73,40.94,40.65,40.94,15200.0
2014-09-29 14:00:00,40.94,40.96,40.74,40.86,17500.0,40.94,40.96,40.74,40.86,17500.0
2014-09-29 14:30:00,40.86,41.1,40.84,41.1,16900.0,40.86,41.1,40.84,41.1,16900.0
2014-09-29 15:00:00,41.1,41.24,41.0,41.19,22700.0,41.1,41.24,41.0,41.19,22700.0
2014-09-29 15:30:00,41.21,41.25,40.96,41.04,78600.0,41.21,41.25,40.96,41.04,78600.0
2014-09-30 09:30:00,41.0,41.17,40.61,40.79,39800.0,41.0,41.17,40.61,40.79,39800.0
2014-09-30 10:00:00,40.76,40.78,40.24,40.31,46300.0,40.76,40.78,40.24,40.31,46300.0
2014-09-30 10:30:00,40.31,40.92,40.31,40.67,52700.0,40.31,40.92,40.31,40.67,52700.0
2014-09-30 11:00:00,40.69,41.17,40.67,41.07,56100.0,40.69,41.17,40.67,41.07,56100.0
2014-09-30 11:30:00,41.06,41.12,40.48,40.53,18300.0,41.06,41.12,40.48,40.53,18300.0
2014-09-30 12:00:00,40.53,40.85,40.52,40.62,18100.0,40.53,40.85,40.52,40.62,18100.0
2014-09-30 12:30:00,40.58,40.61,40.37,40.51,10300.0,40.58,40.61,40.37,40.51,10300.0
2014-09-30 13:00:00,40.58,40.7,40.49,40.51,14200.0,40.58,40.7,40.49,40.51,14200.0
2014-09-30 13:30:00,40.52,40.53,40.26,40.28,13900.0,40.52,40.53,40.26,40.28,13900.0
2014-09-30 14:00:00,40.31,40.33,39.83,39.89,44400.0,40.31,40.33,39.83,39.89,44400.0
2014-09-30 14:30:00,39.9,40.1,39.74,40.04,39000.0,39.9,40.1,39.74,40.04,39000.0
2014-09-30 15:00:00,40.04,40.04,39.77,39.84,67800.0,40.04,40.04,39.77,39.84,67800.0
2014-09-30 15:30:00,39.85,39.9,39.61,39.61,196200.0,39.85,39.9,39.61,39.61,196200.0
2014-10-01 09:30:00,39.5,39.99,39.22,39.94,58000.0,39.5,39.99,39.22,39.94,58000.0
2014-10-01 10:00:00,39.89,39.95,39.53,39.74,34400.0,39.89,39.95,39.53,39.74,34400.0
2014-10-01 10:30:00,39.74,39.84,39.5,39.61,57300.0,39.74,39.84,39.5,39.61,57300.0
2014-10-01 11:00:00,39.61,40.17,39.61,39.96,59400.0,39.61,40.17,39.61,39.96,59400.0
2014-10-01 11:30:00,39.96,40.09,39.86,39.99,18200.0,39.96,40.09,39.86,39.99,18200.0
2014-10-01 12:00:00,39.97,39.98,39.65,39.77,15500.0,39.97,39.98,39.65,39.77,15500.0
2014-10-01 12:30:00,39.77,39.79,39.47,39.47,16400.0,39.77,39.79,39.47,39.47,16400.0
2014-10-01 13:00:00,39.51,39.56,39.24,39.24,18000.0,39.51,39.56,39.24,39.24,18000.0
2014-10-01 13:30:00,39.26,39.27,39.05,39.1,21900.0,39.26,39.27,39.05,39.1,21900.0
2014-10-01 14:00:00,39.1,39.27,39.09,39.21,17900.0,39.1,39.27,39.09,39.21,17900.0
2014-10-01 14:30:00,39.21,39.25,39.0,39.01,33900.0,39.21,39.25,39.0,39.01,33900.0
2014-10-01 15:00:00,39.0,39.03,38.81,38.92,43300.0,39.0,39.03,38.81,38.92,43300.0
2014-10-01 15:30:00,38.91,39.04,38.79,38.94,101200.0,38.91,39.04,38.79,38.94,101200.0
2014-10-02 09:30:00,38.93,39.76,38.78,39.42,41600.0,38.93,39.76,38.78,39.42,41600.0
2014-10-02 10:00:00,39.36,39.39,39.04,39.04,16900.0,39.36,39.39,39.04,39.04,16900.0
2014-10-02 10:30:00,39.02,39.04,38.81,38.82,58000.0,39.02,39.04,38.81,38.82,58000.0
2014-10-02 11:00:00,38.83,39.26,38.81,39.17,31700.0,38.83,39.26,38.81,39.17,31700.0
2014-10-02 11:30:00,39.19,39.19,38.66,38.72,15900.0,39.19,39.19,38.66,38.72,15900.0
2014-10-02 12:00:00,38.73,38.78,38.55,38.69,27200.0,38.73,38.78,38.55,38.69,27200.0
2014-10-02 12:30:00,38.69,38.91,38.55,38.89,39200.0,38.69,38.91,38.55,38.89,39200.0
2014-10-02 13:00:00,38.86,39.68,38.81,39.67,48100.0,38.86,39.68,38.81,39.67,48100.0
2014-10-02 13:30:00,39.69,39.91,39.54,39.86,52400.0,39.69,39.91,39.54,39.86,52400.0
2014-10-02 14:00:00,39.87,40.3,39.87,40.22,54100.0,39.87,40.3,39.87,40.22,54100.0
2014-10-02 14:30:00,40.2,40.47,40.08,40.38,67000.0,40.2,40.47,40.08,40.38,67000.0
2014-10-02 15:00:00,40.39,40.42,39.97,40.08,52400.0,40.39,40.42,39.97,40.08,52400.0
2014-10-02 15:30:00,40.07,40.14,39.88,40.05,101200.0,40.07,40.14,39.88,40.05,101200.0
2014-10-03 09:30:00,40.46,41.19,40.06,41.12,89100.0,40.46,41.19,40.06,41.12,89100.0
2014-10-03 10:00:00,41.21,41.35,40.78,41.35,42100.0,41.21,41.35,40.78,41.35,42100.0
2014-10-03 10:30:00,41.37,41.53,41.18,41.46,47400.0,41.37,41.53,41.18,41.46,47400.0
2014-10-03 11:00:00,41.49,41.57,41.19,41.19,44300.0,41.49,41.57,41.19,41.19,44300.0
2014-10-03 11:30:00,41.19,41.26,40.99,41.14,23300.0,41.19,41.26,40.99,41.14,23300.0
2014-10-03 12:00:00,41.11,41.35,41.09,41.31,34800.0,41.11,41.35,41.09,41.31,34800.0
2014-10-03 12:30:00,41.3,41.48,41.25,41.39,60700.0,41.3,41.48,41.25,41.39,60700.0
2014-10-03 13:00:00,41.37,41.37,40.86,40.92,19000.0,41.37,41.37,40.86,40.92,19000.0
2014-10-03 13:30:00,40.93,40.94,40.73,40.82,29600.0,40.93,40.94,40.73,40.82,29600.0
2014-10-03 14:00:00,40.83,40.85,40.71,40.79,28000.0,40.83,40.85,40.71,40.79,28000.0
2014-10-03 14:30:00,40.78,40.95,40.73,40.94,35000.0,40.78,40.95,40.73,40.94,35000.0
2014-10-03 15:00:00,40.95,41.07,40.9,41.05,49700.0,40.95,41.07,40.9,41.05,49700.0
2014-10-03 15:30:00,41.06,41.11,40.73,40.74,160100.0,41.06,41.11,40.73,40.74,160100.0
2014-10-06 09:30:00,40.75,41.16,40.29,40.29,54200.0,40.75,41.16,40.29,40.29,54200.0
2014-10-06 10:00:00,40.32,40.34,39.96,40.11,39700.0,40.32,40.34,39.96,40.11,39700.0
2014-10-06 10:30:00,40.11,40.25,40.09,40.16,38200.0,40.11,40.25,40.09,40.16,38200.0
2014-10-06 11:00:00,40.15,40.16,39.95,39.95,29200.0,40.15,40.16,39.95,39.95,29200.0
2014-10-06 11:30:00,39.98,40.01,39.73,39.89,42600.0,39.98,40.01,39.73,39.89,42600.0
2014-10-06 12:00:00,39.9,40.03,39.87,39.9,29100.0,39.9,40.03,39.87,39.9,29100.0
2014-10-06 12:30:00,39.9,39.93,39.75,39.88,27300.0,39.9,39.93,39.75,39.88,27300.0
2014-10-06 13:00:00,39.85,40.01,39.82,39.9,29900.0,39.85,40.01,39.82,39.9,29900.0
2014-10-06 13:30:00,39.92,39.96,39.8,39.86,28300.0,39.92,39.96,39.8,39.86,28300.0
2014-10-06 14:00:00,39.88,40.06,39.73,39.89,32400.0,39.88,40.06,39.73,39.89,32400.0
2014-10-06 14:30:00,39.93,40.13,39.89,40.03,54400.0,39.93,40.13,39.89,40.03,54400.0
2014-10-06 15:00:00,40.05,40.12,39.95,39.95,82500.0,40.05,40.12,39.95,39.95,82500.0
2014-10-06 15:30:00,39.96,39.99,39.9,39.9,152600.0,39.96,39.99,39.9,39.9,152600.0
2014-10-07 09:30:00,39.69,39.94,39.21,39.75,47500.0,39.69,39.94,39.21,39.75,47500.0
2014-10-07 10:00:00,39.83,39.98,39.59,39.84,30500.0,39.83,39.98,39.59,39.84,30500.0
2014-10-07 10:30:00,39.95,40.13,39.83,39.89,34700.0,39.95,40.13,39.83,39.89,34700.0
2014-10-07 11:00:00,39.8,39.89,39.65,39.75,16100.0,39.8,39.89,39.65,39.75,16100.0
2014-10-07 11:30:00,39.75,39.83,39.7,39.78,25900.0,39.75,39.83,39.7,39.78,25900.0
2014-10-07 12:00:00,39.79,39.97,39.75,39.91,21100.0,39.79,39.97,39.75,39.91,21100.0
2014-10-07 12:30:00,39.92,39.92,39.7,39.77,23300.0,39.92,39.92,39.7,39.77,23300.0
2014-10-07 13:00:00,39.73,39.73,39.51,39.7,14700.0,39.73,39.73,39.51,39.7,14700.0
2014-10-07 13:30:00,39.7,39.77,39.59,39.69,9000.0,39.7,39.77,39.59,39.69,9000.0
2014-10-07 14:00:00,39.66,39.72,39.57,39.58,20700.0,39.66,39.72,39.57,39.58,20700.0
2014-10-07 14:30:00,39.57,39.79,39.5,39.74,17500.0,39.57,39.79,39.5,39.74,17500.0
2014-10-07 15:00:00,39.71,39.72,39.38,39.4,20900.0,39.71,39.72,39.38,39.4,20900.0
2014-10-07 15:30:00,39.39,39.46,39.26,39.26,102400.0,39.39,39.46,39.26,39.26,102400.0
2014-10-08 09:30:00,39.19,39.6,39.0,39.46,19100.0,39.19,39.6,39.0,39.46,19100.0
2014-10-08 10:00:00,39.47,40.23,39.43,40.12,68100.0,39.47,40.23,39.43,40.12,68100.0
2014-10-08 10:30:00,40.15,40.21,39.64,39.68,31400.0,40.15,40.21,39.64,39.68,31400.0
2014-10-08 11:00:00,39.64,39.67,39.2,39.58,31600.0,39.64,39.67,39.2,39.58,31600.0
2014-10-08 11:30:00,39.5,39.61,39.16,39.43,18500.0,39.5,39.61,39.16,39.43,18500.0
2014-10-08 12:00:00,39.47,39.62,39.44,39.44,10700.0,39.47,39.62,39.44,39.44,10700.0
2014-10-08 12:30:00,39.45,39.58,39.43,39.45,7500.0,39.45,39.58,39.43,39.45,7500.0
2014-10-08 13:00:00,39.44,39.6,39.44,39.52,12000.0,39.44,39.6,39.44,39.52,12000.0
2014-10-08 13:30:00,39.55,39.78,39.49,39.75,11700.0,39.55,39.78,39.49,39.75,11700.0
2014-10-08 14:00:00,39.78,40.32,39.73,40.32,26900.0,39.78,40.32,39.73,40.32,26900.0
2014-10-08 14:30:00,40.33,40.69,40.26,40.61,30600.0,40.33,40.69,40.26,40.61,30600.0
2014-10-08 15:00:00,40.58,40.86,40.56,40.86,21200.0,40.58,40.86,40.56,40.86,21200.0
2014-10-08 15:30:00,40.84,40.97,40.73,40.88,82700.0,40.84,40.97,40.73,40.88,82700.0
2014-10-09 09:30:00,40.75,40.84,40.06,40.26,26200.0,40.75,40.84,40.06,40.26,26200.0
2014-10-09 10:00:00,40.21,40.34,39.83,40.07,19700.0,40.21,40.34,39.83,40.07,19700.0
2014-10-09 10:30:00,40.02,40.11,39.74,40.09,34000.0,40.02,40.11,39.74,40.09,34000.0
2014-10-09 11:00:00,40.1,40.37,39.97,40.35,26000.0,40.1,40.37,39.97,40.35,26000.0
2014-10-09 11:30:00,40.35,40.51,39.68,39.79,47600.0,40.35,40.51,39.68,39.79,47600.0
2014-10-09 12:00:00,39.74,39.74,39.51,39.62,17000.0,39.74,39.74,39.51,39.62,17000.0
2014-10-09 12:30:00,39.6,39.7,39.51,39.67,9800.0,39.6,39.7,39.51,39.67,9800.0
2014-10-09 13:00:00,39.6,39.8,39.29,39.59,19400.0,39.6,39.8,39.29,39.59,19400.0
2014-10-09 13:30:00,39.55,40.0,39.51,39.73,40700.0,39.55,40.0,39.51,39.73,40700.0
2014-10-09 14:00:00,39.71,39.71,39.39,39.42,13500.0,39.71,39.71,39.39,39.42,13500.0
2014-10-09 14:30:00,39.4,39.67,39.3,39.48,16400.0,39.4,39.67,39.3,39.48,16400.0
2014-10-09 15:00:00,39.49,39.7,39.45,39.65,37600.0,39.49,39.7,39.45,39.65,37600.0
2014-10-09 15:30:00,39.64,39.8,39.55,39.6,102700.0,39.64,39.8,39.55,39.6,102700.0
2014-10-10 09:30:00,39.35,40.28,39.24,40.25,74600.0,39.35,40.28,39.24,40.25,74600.0
2014-10-10 10:00:00,40.19,40.27,39.29,39.29,36500.0,40.19,40.27,39.29,39.29,36500.0
2014-10-10 10:30:00,39.32,39.73,39.31,39.42,24800.0,39.32,39.73,39.31,39.42,24800.0
2014-10-10 11:00:00,39.48,39.69,39.45,39.56,31900.0,39.48,39.69,39.45,39.56,31900.0
2014-10-10 11:30:00,39.64,39.95,39.6,39.86,11400.0,39.64,39.95,39.6,39.86,11400.0
2014-10-10 12:00:00,39.91,40.5,39.91,40.45,30800.0,39.91,40.5,39.91,40.45,30800.0
2014-10-10 12:30:00,40.47,40.73,40.35,40.65,32800.0,40.47,40.73,40.35,40.65,32800.0
2014-10-10 13:00:00,40.7,40.78,40.35,40.5,68600.0,40.7,40.78,40.35,40.5,68600.0
2014-10-10 13:30:00,40.51,40.66,40.26,40.28,19700.0,40.51,40.66,40.26,40.28,19700.0
2014-10-10 14:00:00,40.3,40.41,40.15,40.36,21900.0,40.3,40.41,40.15,40.36,21900.0
2014-10-10 14:30:00,40.36,40.48,40.29,40.32,20600.0,40.36,40.48,40.29,40.32,20600.0
2014-10-10 15:00:00,40.3,40.36,40.07,40.33,30500.0,40.3,40.36,40.07,40.33,30500.0
2014-10-10 15:30:00,40.31,40.54,40.27,40.38,121900.0,40.31,40.54,40.27,40.38,121900.0
2014-10-13 09:30:00,40.47,40.9,39.66,39.66,54800.0,40.47,40.9,39.66,39.66,54800.0
2014-10-13 10:00:00,39.74,39.97,39.28,39.35,61100.0,39.74,39.97,39.28,39.35,61100.0
2014-10-13 10:30:00,39.35,39.71,39.25,39.66,47200.0,39.35,39.71,39.25,39.66,47200.0
2014-10-13 11:00:00,39.57,40.08,39.56,39.74,30900.0,39.57,40.08,39.56,39.74,30900.0
2014-10-13 11:30:00,39.78,40.33,39.73,40.0,36800.0,39.78,40.33,39.73,40.0,36800.0
2014-10-13 12:00:00,40.0,40.53,39.91,40.48,29000.0,40.0,40.53,39.91,40.48,29000.0
2014-10-13 12:30:00,40.48,40.67,40.34,40.51,20900.0,40.48,40.67,40.34,40.51,20900.0
2014-10-13 13:00:00,40.59,40.67,40.32,40.54,18100.0,40.59,40.67,40.32,40.54,18100.0
2014-10-13 13:30:00,40.56,40.63,40.23,40.25,17600.0,40.56,40.63,40.23,40.25,17600.0
2014-10-13 14:00:00,40.26,40.7,40.05,40.65,32300.0,40.26,40.7,40.05,40.65,32300.0
2014-10-13 14:30:00,40.65,40.8,40.53,40.62,37300.0,40.65,40.8,40.53,40.62,37300.0
2014-10-13 15:00:00,40.64,40.68,40.43,40.52,37600.0,40.64,40.68,40.43,40.52,37600.0
2014-10-13 15:30:00,40.49,40.49,40.22,40.42,86400.0,40.49,40.49,40.22,40.42,86400.0
2014-10-14 09:30:00,40.95,41.92,40.56,41.48,76100.0,40.95,41.92,40.56,41.48,76100.0
2014-10-14 10:00:00,41.5,42.53,41.45,42.22,114200.0,41.5,42.53,41.45,42.22,114200.0
2014-10-14 10:30:00,42.24,42.75,42.02,42.37,68900.0,42.24,42.75,42.02,42.37,68900.0
2014-10-14 11:00:00,42.44,43.05,42.34,43.04,90000.0,42.44,43.05,42.34,43.04,90000.0
2014-10-14 11:30:00,43.0,43.26,42.93,43.11,84300.0,43.0,43.26,42.93,43.11,84300.0
2014-10-14 12:00:00,43.14,43.17,42.55,42.57,108100.0,43.14,43.17,42.55,42.57,108100.0
2014-10-14 12:30:00,42.5,42.65,42.37,42.37,43200.0,42.5,42.65,42.37,42.37,43200.0
2014-10-14 13:00:00,42.39,42.42,42.07,42.21,62900.0,42.39,42.42,42.07,42.21,62900.0
2014-10-14 13:30:00,42.21,42.27,41.82,41.95,61300.0,42.21,42.27,41.82,41.95,61300.0
2014-10-14 14:00:00,41.94,42.12,41.63,41.71,68200.0,41.94,42.12,41.63,41.71,68200.0
2014-10-14 14:30:00,41.72,41.95,41.59,41.7,47400.0,41.72,41.95,41.59,41.7,47400.0
2014-10-14 15:00:00,41.72,41.91,41.45,41.64,55600.0,41.72,41.91,41.45,41.64,55600.0
2014-10-14 15:30:00,41.65,42.03,41.46,41.46,183500.0,41.65,42.03,41.46,41.46,183500.0
2014-10-15 09:30:00,40.95,41.29,39.73,41.05,62700.0,40.95,41.29,39.73,41.05,62700.0
2014-10-15 10:00:00,41.1,41.9,41.06,41.59,49000.0,41.1,41.9,41.06,41.59,49000.0
2014-10-15 10:30:00,41.59,41.84,41.4,41.74,41400.0,41.59,41.84,41.4,41.74,41400.0
2014-10-15 11:00:00,41.72,42.22,41.65,42.01,36100.0,41.72,42.22,41.65,42.01,36100.0
2014-10-15 11:30:00,42.03,42.17,41.78,41.99,30700.0,42.03,42.17,41.78,41.99,30700.0
2014-10-15 12:00:00,41.99,42.06,41.65,41.66,36300.0,41.99,42.06,41.65,41.66,36300.0
2014-10-15 12:30:00,41.71,41.95,41.55,41.85,38000.0,41.71,41.95,41.55,41.85,38000.0
2014-10-15 13:00:00,41.8,41.81,41.05,41.24,48200.0,41.8,41.81,41.05,41.24,48200.0
2014-10-15 13:30:00,41.24,41.81,41.11,41.48,48000.0,41.24,41.81,41.11,41.48,48000.0
2014-10-15 14:00:00,41.45,41.76,41.11,41.56,46100.0,41.45,41.76,41.11,41.56,46100.0
2014-10-15 14:30:00,41.52,41.99,41.52,41.89,34400.0,41.52,41.99,41.52,41.89,34400.0
2014-10-15 15:00:00,41.91,42.29,41.58,42.29,68600.0,41.91,42.29,41.58,42.29,68600.0
2014-10-15 15:30:00,42.25,42.84,42.21,42.48,134600.0,42.25,42.84,42.21,42.48,134600.0
2014-10-16 09:30:00,41.8,42.51,41.1,42.16,55500.0,41.8,42.51,41.1,42.16,55500.0
2014-10-16 10:00:00,42.23,43.09,41.96,42.67,66300.0,42.23,43.09,41.96,42.67,66300.0
2014-10-16 10:30:00,42.68,43.23,42.68,42.72,76900.0,42.68,43.23,42.68,42.72,76900.0
2014-10-16 11:00:00,42.71,42.71,42.07,42.36,80800.0,42.71,42.71,42.07,42.36,80800.0
2014-10-16 11:30:00,42.45,42.5,41.26,41.26,81000.0,42.45,42.5,41.26,41.26,81000.0
2014-10-16 12:00:00,41.25,41.77,41.1,41.19,254000.0,41.25,41.77,41.1,41.19,254000.0
2014-10-16 12:30:00,41.22,41.34,41.06,41.25,50400.0,41.22,41.34,41.06,41.25,50400.0
2014-10-16 13:00:00,41.31,41.47,41.2,41.42,63300.0,41.31,41.47,41.2,41.42,63300.0
2014-10-16 13:30:00,41.42,41.56,41.18,41.25,95100.0,41.42,41.56,41.18,41.25,95100.0
2014-10-16 14:00:00,41.22,41.46,40.9,41.07,31300.0,41.22,41.46,40.9,41.07,31300.0
2014-10-16 14:30:00,41.09,41.17,40.54,40.72,39900.0,41.09,41.17,40.54,40.72,39900.0
2014-10-16 15:00:00,40.7,41.04,40.54,41.02,67600.0,40.7,41.04,40.54,41.02,67600.0
2014-10-16 15:30:00,41.04,41.16,40.78,40.9,122800.0,41.04,41.16,40.78,40.9,122800.0
2014-10-17 09:30:00,41.38,42.43,40.18,40.21,97300.0,41.38,42.43,40.18,40.21,97300.0
2014-10-17 10:00:00,40.22,40.45,40.15,40.29,76900.0,40.22,40.45,40.15,40.29,76900.0
2014-10-17 10:30:00,40.34,40.34,39.5,39.6,52700.0,40.34,40.34,39.5,39.6,52700.0
2014-10-17 11:00:00,39.6,39.6,39.24,39.58,47800.0,39.6,39.6,39.24,39.58,47800.0
2014-10-17 11:30:00,39.58,39.95,39.4,39.4,51300.0,39.58,39.95,39.4,39.4,51300.0
2014-10-17 12:00:00,39.41,39.64,39.28,39.47,31000.0,39.41,39.64,39.28,39.47,31000.0
2014-10-17 12:30:00,39.5,39.5,39.15,39.19,25400.0,39.5,39.5,39.15,39.19,25400.0
2014-10-17 13:00:00,39.19,39.31,38.66,38.77,62400.0,39.19,39.31,38.66,38.77,62400.0
2014-10-17 13:30:00,38.75,39.07,38.75,39.01,132600.0,38.75,39.07,38.75,39.01,132600.0
2014-10-17 14:00:00,38.98,39.0,38.41,38.52,39800.0,38.98,39.0,38.41,38.52,39800.0
2014-10-17 14:30:00,38.51,39.15,38.29,39.14,134100.0,38.51,39.15,38.29,39.14,134100.0
2014-10-17 15:00:00,39.13,39.72,38.99,39.14,149900.0,39.13,39.72,38.99,39.14,149900.0
2014-10-17 15:30:00,39.12,39.21,38.79,39.16,338400.0,39.12,39.21,38.79,39.16,338400.0
2014-10-20 09:30:00,39.03,39.8,38.78,39.46,85000.0,39.03,39.8,38.78,39.46,85000.0
2014-10-20 10:00:00,39.57,39.64,39.25,39.48,97700.0,39.57,39.64,39.25,39.48,97700.0
2014-10-20 10:30:00,39.48,39.58,39.32,39.45,80700.0,39.48,39.58,39.32,39.45,80700.0
2014-10-20 11:00:00,39.48,40.02,39.46,39.98,37400.0,39.48,40.02,39.46,39.98,37400.0
2014-10-20 11:30:00,39.95,40.01,39.71,39.77,83000.0,39.95,40.01,39.71,39.77,83000.0
2014-10-20 12:00:00,39.77,39.91,39.7,39.85,44700.0,39.77,39.91,39.7,39.85,44700.0
2014-10-20 12:30:00,39.86,39.87,39.6,39.7,51200.0,39.86,39.87,39.6,39.7,51200.0
2014-10-20 13:00:00,39.7,39.84,39.65,39.79,32800.0,39.7,39.84,39.65,39.79,32800.0
2014-10-20 13:30:00,39.81,39.89,39.69,39.89,20300.0,39.81,39.89,39.69,39.89,20300.0
2014-10-20 14:00:00,39.89,40.45,39.89,40.42,89100.0,39.89,40.45,39.89,40.42,89100.0
2014-10-20 14:30:00,40.39,40.42,40.12,40.34,40200.0,40.39,40.42,40.12,40.34,40200.0
2014-10-20 15:00:00,40.37,40.55,40.18,40.31,82700.0,40.37,40.55,40.18,40.31,82700.0
2014-10-20 15:30:00,40.31,40.41,40.04,40.4,142500.0,40.31,40.41,40.04,40.4,142500.0
2014-10-21 09:30:00,40.57,41.48,39.84,39.9,92100.0,40.57,41.48,39.84,39.9,92100.0
2014-10-21 10:00:00,39.95,40.44,39.91,40.43,41100.0,39.95,40.44,39.91,40.43,41100.0
2014-10-21 10:30:00,40.44,40.51,40.09,40.14,39500.0,40.44,40.51,40.09,40.14,39500.0
2014-10-21 11:00:00,40.16,40.19,39.9,39.95,39600.0,40.16,40.19,39.9,39.95,39600.0
2014-10-21 11:30:00,39.93,40.0,39.7,39.74,26800.0,39.93,40.0,39.7,39.74,26800.0
2014-10-21 12:00:00,39.79,40.26,39.79,40.02,21700.0,39.79,40.26,39.79,40.02,21700.0
2014-10-21 12:30:00,39.98,40.2,39.73,39.75,13800.0,39.98,40.2,39.73,39.75,13800.0
2014-10-21 13:00:00,39.72,39.85,39.53,39.69,24300.0,39.72,39.85,39.53,39.69,24300.0
2014-10-21 13:30:00,39.7,39.87,39.7,39.79,14300.0,39.7,39.87,39.7,39.79,14300.0
2014-10-21 14:00:00,39.81,39.91,39.66,39.75,25700.0,39.81,39.91,39.66,39.75,25700.0
2014-10-21 14:30:00,39.77,40.2,39.75,40.2,116100.0,39.77,40.2,39.75,40.2,116100.0
2014-10-21 15:00:00,40.17,40.3,40.1,40.25,35300.0,40.17,40.3,40.1,40.25,35300.0
2014-10-21 15:30:00,40.23,40.28,40.08,40.22,72100.0,40.23,40.28,40.08,40.22,72100.0
2014-10-22 09:30:00,40.31,40.5,39.65,39.72,45200.0,40.31,40.5,39.65,39.72,45200.0
2014-10-22 10:00:00,39.76,40.15,39.47,40.07,36600.0,39.76,40.15,39.47,40.07,36600.0
2014-10-22 10:30:00,40.07,40.31,39.93,40.28,41600.0,40.07,40.31,39.93,40.28,41600.0
2014-10-22 11:00:00,40.29,40.43,40.15,40.2,41900.0,40.29,40.43,40.15,40.2,41900.0
2014-10-22 11:30:00,40.18,40.3,40.15,40.18,19800.0,40.18,40.3,40.15,40.18,19800.0
2014-10-22 12:00:00,40.17,40.17,39.68,39.96,32700.0,40.17,40.17,39.68,39.96,32700.0
2014-10-22 12:30:00,39.99,40.0,39.39,39.55,32200.0,39.99,40.0,39.39,39.55,32200.0
2014-10-22 13:00:00,39.55,39.57,39.14,39.28,35200.0,39.55,39.57,39.14,39.28,35200.0
2014-10-22 13:30:00,39.29,39.33,38.91,38.98,49400.0,39.29,39.33,38.91,38.98,49400.0
2014-10-22 14:00:00,38.97,39.06,38.9,38.91,31100.0,38.97,39.06,38.9,38.91,31100.0
2014-10-22 14:30:00,38.93,39.01,38.84,39.0,44100.0,38.93,39.01,38.84,39.0,44100.0
2014-10-22 15:00:00,39.03,39.04,38.56,38.62,66700.0,39.03,39.04,38.56,38.62,66700.0
2014-10-22 15:30:00,38.62,38.66,38.0,38.35,195700.0,38.62,38.66,38.0,38.35,195700.0
2014-10-23 09:30:00,38.69,39.32,38.01,38.97,18200.0,38.69,39.32,38.01,38.97,18200.0
2014-10-23 10:00:00,38.94,39.0,38.52,38.65,46800.0,38.94,39.0,38.52,38.65,46800.0
2014-10-23 10:30:00,38.67,38.81,38.62,38.8,28300.0,38.67,38.81,38.62,38.8,28300.0
2014-10-23 11:00:00,38.83,38.95,38.68,38.76,34500.0,38.83,38.95,38.68,38.76,34500.0
2014-10-23 11:30:00,38.79,38.95,38.72,38.94,32500.0,38.79,38.95,38.72,38.94,32500.0
2014-10-23 12:00:00,38.93,38.96,38.7,38.76,27000.0,38.93,38.96,38.7,38.76,27000.0
2014-10-23 12:30:00,38.77,38.77,38.54,38.55,14400.0,38.77,38.77,38.54,38.55,14400.0
2014-10-23 13:00:00,38.56,38.59,38.43,38.5,18600.0,38.56,38.59,38.43,38.5,18600.0
2014-10-23 13:30:00,38.51,38.8,38.51,38.65,14800.0,38.51,38.8,38.51,38.65,14800.0
2014-10-23 14:00:00,38.65,38.72,38.38,38.43,75900.0,38.65,38.72,38.38,38.43,75900.0
2014-10-23 14:30:00,38.42,38.81,38.42,38.73,44400.0,38.42,38.81,38.42,38.73,44400.0
2014-10-23 15:00:00,38.74,38.74,38.33,38.38,61700.0,38.74,38.74,38.33,38.38,61700.0
2014-10-23 15:30:00,38.38,38.55,38.33,38.4,141400.0,38.38,38.55,38.33,38.4,141400.0
2014-10-24 09:30:00,38.0,38.86,38.0,38.31,48700.0,38.0,38.86,38.0,38.31,48700.0
2014-10-24 10:00:00,38.35,38.54,38.18,38.29,15800.0,38.35,38.54,38.18,38.29,15800.0
2014-10-24 10:30:00,38.29,38.37,37.92,37.97,74700.0,38.29,38.37,37.92,37.97,74700.0
2014-10-24 11:00:00,37.97,38.05,37.84,37.89,55500.0,37.97,38.05,37.84,37.89,55500.0
2014-10-24 11:30:00,37.9,38.05,37.71,38.0,41000.0,37.9,38.05,37.71,38.0,41000.0
2014-10-24 12:00:00,38.0,38.09,37.94,38.04,26100.0,38.0,38.09,37.94,38.04,26100.0
2014-10-24 12:30:00,38.08,38.25,38.05,38.17,24500.0,38.08,38.25,38.05,38.17,24500.0
2014-10-24 13:00:00,38.16,38.33,38.11,38.23,16800.0,38.16,38.33,38.11,38.23,16800.0
2014-10-24 13:30:00,38.24,38.39,38.23,38.31,10300.0,38.24,38.39,38.23,38.31,10300.0
2014-10-24 14:00:00,38.3,38.31,37.95,38.02,24100.0,38.3,38.31,37.95,38.02,24100.0
2014-10-24 14:30:00,38.04,38.05,37.83,37.94,43000.0,38.04,38.05,37.83,37.94,43000.0
2014-10-24 15:00:00,37.94,38.01,37.82,38.01,47300.0,37.94,38.01,37.82,38.01,47300.0
2014-10-24 15:30:00,38.05,38.08,37.78,37.93,120900.0,38.05,38.08,37.78,37.93,120900.0
2014-10-27 09:30:00,37.89,37.89,37.5,37.7,157400.0,37.89,37.89,37.5,37.7,157400.0
2014-10-27 10:00:00,37.67,37.93,37.64,37.81,107800.0,37.67,37.93,37.64,37.81,107800.0
2014-10-27 10:30:00,37.8,38.03,37.77,37.9,43300.0,37.8,38.03,37.77,37.9,43300.0
2014-10-27 11:00:00,37.91,38.1,37.9,38.05,45300.0,37.91,38.1,37.9,38.05,45300.0
2014-10-27 11:30:00,38.05,38.11,37.97,38.03,60200.0,38.05,38.11,37.97,38.03,60200.0
2014-10-27 12:00:00,38.0,38.06,37.98,38.04,34800.0,38.0,38.06,37.98,38.04,34800.0
2014-10-27 12:30:00,38.06,38.23,38.02,38.22,25700.0,38.06,38.23,38.02,38.22,25700.0
2014-10-27 13:00:00,38.22,38.38,38.18,38.18,30400.0,38.22,38.38,38.18,38.18,30400.0
2014-10-27 13:30:00,38.18,38.31,38.13,38.28,12900.0,38.18,38.31,38.13,38.28,12900.0
2014-10-27 14:00:00,38.28,38.61,38.25,38.48,41400.0,38.28,38.61,38.25,38.48,41400.0
2014-10-27 14:30:00,38.48,38.51,38.37,38.4,19300.0,38.48,38.51,38.37,38.4,19300.0
2014-10-27 15:00:00,38.4,38.51,38.39,38.48,27400.0,38.4,38.51,38.39,38.48,27400.0
2014-10-27 15:30:00,38.46,38.54,38.31,38.32,103700.0,38.46,38.54,38.31,38.32,103700.0
2014-10-28 09:30:00,38.45,38.45,37.96,38.14,24900.0,38.45,38.45,37.96,38.14,24900.0
2014-10-28 10:00:00,38.16,38.58,38.16,38.5,40400.0,38.16,38.58,38.16,38.5,40400.0
2014-10-28 10:30:00,38.5,38.54,38.32,38.52,75400.0,38.5,38.54,38.32,38.52,75400.0
2014-10-28 11:00:00,38.53,38.56,38.39,38.5,22700.0,38.53,38.56,38.39,38.5,22700.0
2014-10-28 11:30:00,38.49,38.51,38.19,38.23,23700.0,38.49,38.51,38.19,38.23,23700.0
2014-10-28 12:00:00,38.23,38.5,38.23,38.43,21100.0,38.23,38.5,38.23,38.43,21100.0
2014-10-28 12:30:00,38.38,38.47,38.23,38.31,20800.0,38.38,38.47,38.23,38.31,20800.0
2014-10-28 13:00:00,38.31,38.34,37.99,38.03,48500.0,38.31,38.34,37.99,38.03,48500.0
2014-10-28 13:30:00,38.04,38.43,37.99,38.43,40400.0,38.04,38.43,37.99,38.43,40400.0
2014-10-28 14:00:00,38.41,38.67,38.38,38.63,66900.0,38.41,38.67,38.38,38.63,66900.0
2014-10-28 14:30:00,38.65,38.7,38.56,38.7,32000.0,38.65,38.7,38.56,38.7,32000.0
2014-10-28 15:00:00,38.68,38.86,38.62,38.81,64400.0,38.68,38.86,38.62,38.81,64400.0
2014-10-28 15:30:00,38.83,38.95,38.74,38.88,96800.0,38.83,38.95,38.74,38.88,96800.0
2014-10-29 09:30:00,38.91,39.22,38.52,39.06,19500.0,38.91,39.22,38.52,39.06,19500.0
2014-10-29 10:00:00,39.05,39.05,38.34,38.43,14800.0,39.05,39.05,38.34,38.43,14800.0
2014-10-29 10:30:00,38.49,38.64,38.42,38.58,20100.0,38.49,38.64,38.42,38.58,20100.0
2014-10-29 11:00:00,38.63,38.87,38.52,38.7,34000.0,38.63,38.87,38.52,38.7,34000.0
2014-10-29 11:30:00,38.6,38.6,38.18,38.56,20700.0,38.6,38.6,38.18,38.56,20700.0
2014-10-29 12:00:00,38.57,38.73,38.42,38.49,21800.0,38.57,38.73,38.42,38.49,21800.0
2014-10-29 12:30:00,38.46,38.66,38.34,38.34,15600.0,38.46,38.66,38.34,38.34,15600.0
2014-10-29 13:00:00,38.38,38.77,38.37,38.52,12700.0,38.38,38.77,38.37,38.52,12700.0
2014-10-29 13:30:00,38.52,38.68,38.31,38.64,14200.0,38.52,38.68,38.31,38.64,14200.0
2014-10-29 14:00:00,38.61,38.65,38.09,38.5,18900.0,38.61,38.65,38.09,38.5,18900.0
2014-10-29 14:30:00,38.53,38.64,38.0,38.33,24700.0,38.53,38.64,38.0,38.33,24700.0
2014-10-29 15:00:00,38.29,38.35,37.99,38.07,38100.0,38.29,38.35,37.99,38.07,38100.0
2014-10-29 15:30:00,38.07,38.34,38.01,38.33,144300.0,38.07,38.34,38.01,38.33,144300.0
2014-10-30 09:30:00,38.32,39.0,38.32,38.69,40300.0,38.32,39.0,38.32,38.69,40300.0
2014-10-30 10:00:00,38.69,39.1,38.6,38.99,38200.0,38.69,39.1,38.6,38.99,38200.0
2014-10-30 10:30:00,38.96,39.04,38.59,38.64,45400.0,38.96,39.04,38.59,38.64,45400.0
2014-10-30 11:00:00,38.67,38.67,38.18,38.2,48300.0,38.67,38.67,38.18,38.2,48300.0
2014-10-30 11:30:00,38.19,38.67,38.05,38.53,48000.0,38.19,38.67,38.05,38.53,48000.0
2014-10-30 12:00:00,38.59,38.69,38.38,38.51,32300.0,38.59,38.69,38.38,38.51,32300.0
2014-10-30 12:30:00,38.51,38.54,38.4,38.5,20800.0,38.51,38.54,38.4,38.5,20800.0
2014-10-30 13:00:00,38.52,38.54,38.3,38.45,37100.0,38.52,38.54,38.3,38.45,37100.0
2014-10-30 13:30:00,38.45,38.48,38.32,38.4,21900.0,38.45,38.48,38.32,38.4,21900.0
2014-10-30 14:00:00,38.41,38.45,38.3,38.33,44300.0,38.41,38.45,38.3,38.33,44300.0
2014-10-30 14:30:00,38.34,38.44,38.28,38.31,20700.0,38.34,38.44,38.28,38.31,20700.0
2014-10-30 15:00:00,38.33,38.44,38.24,38.26,32400.0,38.33,38.44,38.24,38.26,32400.0
2014-10-30 15:30:00,38.27,38.57,38.2,38.51,60900.0,38.27,38.57,38.2,38.51,60900.0
2014-10-31 09:30:00,39.3,39.9,39.07,39.9,141800.0,39.3,39.9,39.07,39.9,141800.0
2014-10-31 10:00:00,39.94,39.96,39.57,39.75,47700.0,39.94,39.96,39.57,39.75,47700.0
2014-10-31 10:30:00,39.79,40.19,39.73,40.19,31300.0,39.79,40.19,39.73,40.19,31300.0
2014-10-31 11:00:00,40.19,40.38,39.95,40.14,30100.0,40.19,40.38,39.95,40.14,30100.0
2014-10-31 11:30:00,40.12,40.12,39.86,39.91,19800.0,40.12,40.12,39.86,39.91,19800.0
2014-10-31 12:00:00,39.88,39.94,39.75,39.9,21200.0,39.88,39.94,39.75,39.9,21200.0
2014-10-31 12:30:00,39.9,40.01,39.88,40.0,25600.0,39.9,40.01,39.88,40.0,25600.0
2014-10-31 13:00:00,40.02,40.12,39.84,39.9,25600.0,40.02,40.12,39.84,39.9,25600.0
2014-10-31 13:30:00,39.92,40.01,39.89,39.92,14000.0,39.92,40.01,39.89,39.92,14000.0
2014-10-31 14:00:00,39.91,40.01,39.9,39.95,18200.0,39.91,40.01,39.9,39.95,18200.0
2014-10-31 14:30:00,39.95,39.97,39.89,39.94,28500.0,39.95,39.97,39.89,39.94,28500.0
2014-10-31 15:00:00,39.95,40.1,39.93,39.97,57500.0,39.95,40.1,39.93,39.97,57500.0
2014-10-31 15:30:00,39.98,40.12,39.85,39.85,136500.0,39.98,40.12,39.85,39.85,136500.0
2014-11-03 09:30:00,39.84,40.24,39.51,40.22,23900.0,39.84,40.24,39.51,40.22,23900.0
2014-11-03 10:00:00,40.21,40.22,39.57,39.71,31900.0,40.21,40.22,39.57,39.71,31900.0
2014-11-03 10:30:00,39.81,40.2,39.63,39.68,42400.0,39.81,40.2,39.63,39.68,42400.0
2014-11-03 11:00:00,39.66,39.87,39.6,39.72,34300.0,39.66,39.87,39.6,39.72,34300.0
2014-11-03 11:30:00,39.7,39.73,39.62,39.63,38100.0,39.7,39.73,39.62,39.63,38100.0
2014-11-03 12:00:00,39.63,39.69,39.62,39.66,29500.0,39.63,39.69,39.62,39.66,29500.0
2014-11-03 12:30:00,39.68,39.73,39.63,39.67,29400.0,39.68,39.73,39.63,39.67,29400.0
2014-11-03 13:00:00,39.66,39.76,39.6,39.76,41500.0,39.66,39.76,39.6,39.76,41500.0
2014-11-03 13:30:00,39.73,39.73,39.56,39.57,50900.0,39.73,39.73,39.56,39.57,50900.0
2014-11-03 14:00:00,39.56,39.56,39.33,39.45,39800.0,39.56,39.56,39.33,39.45,39800.0
2014-11-03 14:30:00,39.47,39.51,39.35,39.35,67300.0,39.47,39.51,39.35,39.35,67300.0
2014-11-03 15:00:00,39.35,39.4,39.14,39.19,57000.0,39.35,39.4,39.14,39.19,57000.0
2014-11-03 15:30:00,39.21,39.27,38.91,39.11,149500.0,39.21,39.27,38.91,39.11,149500.0
2014-11-04 09:30:00,38.84,39.0,38.56,38.77,42300.0,38.84,39.0,38.56,38.77,42300.0
2014-11-04 10:00:00,38.77,38.99,38.76,38.93,44800.0,38.77,38.99,38.76,38.93,44800.0
2014-11-04 10:30:00,38.91,38.96,38.46,38.54,21600.0,38.91,38.96,38.46,38.54,21600.0
2014-11-04 11:00:00,38.54,38.89,38.47,38.89,8000.0,38.54,38.89,38.47,38.89,8000.0
2014-11-04 11:30:00,38.9,38.98,38.59,38.59,57800.0,38.9,38.98,38.59,38.59,57800.0
2014-11-04 12:00:00,38.6,38.66,38.55,38.6,12700.0,38.6,38.66,38.55,38.6,12700.0
2014-11-04 12:30:00,38.6,38.61,38.42,38.56,44100.0,38.6,38.61,38.42,38.56,44100.0
2014-11-04 13:00:00,38.56,38.62,38.48,38.59,7800.0,38.56,38.62,38.48,38.59,7800.0
2014-11-04 13:30:00,38.57,38.57,38.44,38.44,17900.0,38.57,38.57,38.44,38.44,17900.0
2014-11-04 14:00:00,38.45,38.46,38.38,38.46,13100.0,38.45,38.46,38.38,38.46,13100.0
2014-11-04 14:30:00,38.45,38.48,38.34,38.48,23200.0,38.45,38.48,38.34,38.48,23200.0
2014-11-04 15:00:00,38.49,38.49,38.35,38.37,28000.0,38.49,38.49,38.35,38.37,28000.0
2014-11-04 15:30:00,38.36,38.51,38.13,38.48,105000.0,38.36,38.51,38.13,38.48,105000.0
2014-11-05 09:30:00,38.73,39.0,38.46,38.91,16400.0,38.73,39.0,38.46,38.91,16400.0
2014-11-05 10:00:00,38.93,39.55,38.89,39.47,38500.0,38.93,39.55,38.89,39.47,38500.0
2014-11-05 10:30:00,39.47,40.0,39.46,40.0,58000.0,39.47,40.0,39.46,40.0,58000.0
2014-11-05 11:00:00,40.0,40.01,39.78,39.8,36300.0,40.0,40.01,39.78,39.8,36300.0
2014-11-05 11:30:00,39.8,39.93,39.62,39.91,33300.0,39.8,39.93,39.62,39.91,33300.0
2014-11-05 12:00:00,39.95,40.04,39.67,39.68,39800.0,39.95,40.04,39.67,39.68,39800.0
2014-11-05 12:30:00,39.67,39.71,39.48,39.49,21400.0,39.67,39.71,39.48,39.49,21400.0
2014-11-05 13:00:00,39.49,39.56,39.26,39.26,10600.0,39.49,39.56,39.26,39.26,10600.0
2014-11-05 13:30:00,39.26,39.5,39.08,39.37,25600.0,39.26,39.5,39.08,39.37,25600.0
2014-11-05 14:00:00,39.37,39.37,39.17,39.17,18800.0,39.37,39.37,39.17,39.17,18800.0
2014-11-05 14:30:00,39.17,39.39,39.13,39.39,11100.0,39.17,39.39,39.13,39.39,11100.0
2014-11-05 15:00:00,39.4,39.41,39.0,39.04,25500.0,39.4,39.41,39.0,39.04,25500.0
2014-11-05 15:30:00,39.04,39.1,38.87,38.93,111600.0,39.04,39.1,38.87,38.93,111600.0
2014-11-06 09:30:00,38.8,39.75,38.8,39.75,31100.0,38.8,39.75,38.8,39.75,31100.0
2014-11-06 10:00:00,39.84,40.0,39.64,39.87,32100.0,39.84,40.0,39.64,39.87,32100.0
2014-11-06 10:30:00,39.89,40.0,39.7,39.9,33500.0,39.89,40.0,39.7,39.9,33500.0
2014-11-06 11:00:00,39.91,40.21,39.9,40.01,46700.0,39.91,40.21,39.9,40.01,46700.0
2014-11-06 11:30:00,40.0,40.15,39.79,39.84,20000.0,40.0,40.15,39.79,39.84,20000.0
2014-11-06 12:00:00,39.82,40.04,39.64,40.04,36800.0,39.82,40.04,39.64,40.04,36800.0
2014-11-06 12:30:00,40.04,40.1,39.87,40.09,18100.0,40.04,40.1,39.87,40.09,18100.0
2014-11-06 13:00:00,40.09,40.21,39.76,40.15,54300.0,40.09,40.21,39.76,40.15,54300.0
2014-11-06 13:30:00,40.16,40.16,40.01,40.06,22200.0,40.16,40.16,40.01,40.06,22200.0
2014-11-06 14:00:00,40.01,40.04,39.88,39.88,16500.0,40.01,40.04,39.88,39.88,16500.0
2014-11-06 14:30:00,39.89,39.91,39.68,39.77,32000.0,39.89,39.91,39.68,39.77,32000.0
2014-11-06 15:00:00,39.79,39.86,39.75,39.78,19700.0,39.79,39.86,39.75,39.78,19700.0
2014-11-06 15:30:00,39.8,40.06,39.8,39.99,66800.0,39.8,40.06,39.8,39.99,66800.0
2014-11-07 09:30:00,39.79,40.84,39.56,40.27,52900.0,39.79,40.84,39.56,40.27,52900.0
2014-11-07 10:00:00,40.3,40.99,40.3,40.93,61900.0,40.3,40.99,40.3,40.93,61900.0
2014-11-07 10:30:00,40.93,41.01,40.83,40.92,31200.0,40.93,41.01,40.83,40.92,31200.0
2014-11-07 11:00:00,40.92,40.93,40.66,40.89,20100.0,40.92,40.93,40.66,40.89,20100.0
2014-11-07 11:30:00,40.9,40.92,40.6,40.63,28200.0,40.9,40.92,40.6,40.63,28200.0
2014-11-07 12:00:00,40.63,40.69,40.44,40.69,23000.0,40.63,40.69,40.44,40.69,23000.0
2014-11-07 12:30:00,40.71,40.95,40.66,40.92,15700.0,40.71,40.95,40.66,40.92,15700.0
2014-11-07 13:00:00,40.94,40.97,40.67,40.67,12600.0,40.94,40.97,40.67,40.67,12600.0
2014-11-07 13:30:00,40.67,40.85,40.65,40.75,20700.0,40.67,40.85,40.65,40.75,20700.0
2014-11-07 14:00:00,40.73,40.85,40.68,40.68,23600.0,40.73,40.85,40.68,40.68,23600.0
2014-11-07 14:30:00,40.66,40.68,40.38,40.43,40700.0,40.66,40.68,40.38,40.43,40700.0
2014-11-07 15:00:00,40.39,40.54,40.29,40.3,28200.0,40.39,40.54,40.29,40.3,28200.0
2014-11-07 15:30:00,40.3,40.77,40.3,40.73,94500.0,40.3,40.77,40.3,40.73,94500.0
2014-11-10 09:30:00,41.13,41.36,40.35,40.35,46000.0,41.13,41.36,40.35,40.35,46000.0
2014-11-10 10:00:00,40.35,40.6,40.22,40.54,34600.0,40.35,40.6,40.22,40.54,34600.0
2014-11-10 10:30:00,40.53,40.78,40.3,40.66,22300.0,40.53,40.78,40.3,40.66,22300.0
2014-11-10 11:00:00,40.65,40.67,40.3,40.36,17700.0,40.65,40.67,40.3,40.36,17700.0
2014-11-10 11:30:00,40.41,40.65,40.41,40.6,30500.0,40.41,40.65,40.41,40.6,30500.0
2014-11-10 12:00:00,40.58,40.62,40.34,40.34,18000.0,40.58,40.62,40.34,40.34,18000.0
2014-11-10 12:30:00,40.31,40.85,40.31,40.82,41800.0,40.31,40.85,40.31,40.82,41800.0
2014-11-10 13:00:00,40.84,40.95,40.65,40.65,17400.0,40.84,40.95,40.65,40.65,17400.0
2014-11-10 13:30:00,40.67,40.84,40.61,40.83,20400.0,40.67,40.84,40.61,40.83,20400.0
2014-11-10 14:00:00,40.77,40.95,40.7,40.82,22000.0,40.77,40.95,40.7,40.82,22000.0
2014-11-10 14:30:00,40.81,40.88,40.7,40.82,19500.0,40.81,40.88,40.7,40.82,19500.0
2014-11-10 15:00:00,40.81,41.12,40.8,41.07,38800.0,40.81,41.12,40.8,41.07,38800.0
2014-11-10 15:30:00,41.06,41.1,40.91,41.1,92200.0,41.06,41.1,40.91,41.1,92200.0
2014-11-11 09:30:00,41.08,41.39,40.73,40.8,16600.0,41.08,41.39,40.73,40.8,16600.0
2014-11-11 10:00:00,40.75,40.85,40.29,40.47,37600.0,40.75,40.85,40.29,40.47,37600.0
2014-11-11 10:30:00,40.48,40.58,40.3,40.39,33800.0,40.48,40.58,40.3,40.39,33800.0
2014-11-11 11:00:00,40.41,40.51,40.23,40.23,16300.0,40.41,40.51,40.23,40.23,16300.0
2014-11-11 11:30:00,40.25,40.55,40.25,40.55,21100.0,40.25,40.55,40.25,40.55,21100.0
2014-11-11 12:00:00,40.56,40.66,40.22,40.45,13500.0,40.56,40.66,40.22,40.45,13500.0
2014-11-11 12:30:00,40.46,40.56,40.35,40.51,9300.0,40.46,40.56,40.35,40.51,9300.0
2014-11-11 13:00:00,40.55,40.56,40.29,40.33,11000.0,40.55,40.56,40.29,40.33,11000.0
2014-11-11 13:30:00,40.34,40.42,40.25,40.3,10600.0,40.34,40.42,40.25,40.3,10600.0
2014-11-11 14:00:00,40.3,40.51,40.1,40.5,25400.0,40.3,40.51,40.1,40.5,25400.0
2014-11-11 14:30:00,40.52,40.61,40.27,40.55,23700.0,40.52,40.61,40.27,40.55,23700.0
2014-11-11 15:00:00,40.5,40.6,40.28,40.33,22700.0,40.5,40.6,40.28,40.33,22700.0
2014-11-11 15:30:00,40.33,40.54,40.33,40.46,54300.0,40.33,40.54,40.33,40.46,54300.0
2014-11-12 09:30:00,40.36,41.2,40.25,40.96,21200.0,40.36,41.2,40.25,40.96,21200.0
2014-11-12 10:00:00,40.98,41.03,40.74,40.78,48000.0,40.98,41.03,40.74,40.78,48000.0
2014-11-12 10:30:00,40.78,40.96,40.54,40.88,68900.0,40.78,40.96,40.54,40.88,68900.0
2014-11-12 11:00:00,40.91,41.44,40.91,41.38,29300.0,40.91,41.44,40.91,41.38,29300.0
2014-11-12 11:30:00,41.38,41.77,41.38,41.49,27500.0,41.38,41.77,41.38,41.49,27500.0
2014-11-12 12:00:00,41.46,41.54,41.43,41.49,26700.0,41.46,41.54,41.43,41.49,26700.0
2014-11-12 12:30:00,41.49,41.5,41.47,41.49,26200.0,41.49,41.5,41.47,41.49,26200.0
2014-11-12 13:00:00,41.47,42.07,41.45,42.05,46800.0,41.47,42.07,41.45,42.05,46800.0
2014-11-12 13:30:00,42.05,42.2,42.05,42.19,25300.0,42.05,42.2,42.05,42.19,25300.0
2014-11-12 14:00:00,42.19,42.21,41.97,42.08,43600.0,42.19,42.21,41.97,42.08,43600.0
2014-11-12 14:30:00,42.05,42.2,42.04,42.13,36400.0,42.05,42.2,42.04,42.13,36400.0
2014-11-12 15:00:00,42.13,42.28,42.05,42.26,112000.0,42.13,42.28,42.05,42.26,112000.0
2014-11-12 15:30:00,42.27,42.48,42.08,42.14,213100.0,42.27,42.48,42.08,42.14,213100.0
2014-11-13 09:30:00,42.27,42.73,42.23,42.39,31400.0,42.27,42.73,42.23,42.39,31400.0
2014-11-13 10:00:00,42.31,42.46,41.96,42.39,24000.0,42.31,42.46,41.96,42.39,24000.0
2014-11-13 10:30:00,42.44,42.47,42.13,42.17,16300.0,42.44,42.47,42.13,42.17,16300.0
2014-11-13 11:00:00,42.17,42.17,41.68,41.72,10200.0,42.17,42.17,41.68,41.72,10200.0
2014-11-13 11:30:00,41.68,42.0,41.45,41.89,14600.0,41.68,42.0,41.45,41.89,14600.0
2014-11-13 12:00:00,41.94,42.2,41.84,42.12,7600.0,41.94,42.2,41.84,42.12,7600.0
2014-11-13 12:30:00,42.13,42.24,41.81,41.86,9700.0,42.13,42.24,41.81,41.86,9700.0
2014-11-13 13:00:00,41.87,41.97,41.74,41.86,7700.0,41.87,41.97,41.74,41.86,7700.0
2014-11-13 13:30:00,41.82,42.03,41.71,41.98,7900.0,41.82,42.03,41.71,41.98,7900.0
2014-11-13 14:00:00,41.95,42.08,41.74,42.0,13400.0,41.95,42.08,41.74,42.0,13400.0
2014-11-13 14:30:00,42.01,42.17,41.89,41.96,17100.0,42.01,42.17,41.89,41.96,17100.0
2014-11-13 15:00:00,41.95,42.18,41.93,41.97,34200.0,41.95,42.18,41.93,41.97,34200.0
2014-11-13 15:30:00,41.95,42.18,41.87,42.05,47100.0,41.95,42.18,41.87,42.05,47100.0
2014-11-14 09:30:00,42.17,42.98,42.06,42.84,78200.0,42.17,42.98,42.06,42.84,78200.0
2014-11-14 10:00:00,42.91,43.48,42.87,42.94,70100.0,42.91,43.48,42.87,42.94,70100.0
2014-11-14 10:30:00,42.93,43.06,42.6,42.63,28900.0,42.93,43.06,42.6,42.63,28900.0
2014-11-14 11:00:00,42.63,42.93,42.63,42.89,26400.0,42.63,42.93,42.63,42.89,26400.0
2014-11-14 11:30:00,42.87,42.93,42.84,42.92,20800.0,42.87,42.93,42.84,42.92,20800.0
2014-11-14 12:00:00,42.9,43.12,42.85,42.85,27100.0,42.9,43.12,42.85,42.85,27100.0
2014-11-14 12:30:00,42.87,42.95,42.84,42.95,18100.0,42.87,42.95,42.84,42.95,18100.0
2014-11-14 13:00:00,42.92,42.97,42.88,42.92,10600.0,42.92,42.97,42.88,42.92,10600.0
2014-11-14 13:30:00,42.92,42.99,42.84,42.88,11600.0,42.92,42.99,42.84,42.88,11600.0
2014-11-14 14:00:00,42.85,42.95,42.85,42.88,25100.0,42.85,42.95,42.85,42.88,25100.0
2014-11-14 14:30:00,42.89,42.9,42.68,42.68,27400.0,42.89,42.9,42.68,42.68,27400.0
2014-11-14 15:00:00,42.67,42.76,42.62,42.76,25500.0,42.67,42.76,42.62,42.76,25500.0
2014-11-14 15:30:00,42.77,42.86,42.74,42.81,63300.0,42.77,42.86,42.74,42.81,63300.0
2014-11-17 09:30:00,42.87,43.2,42.54,43.09,50000.0,42.87,43.2,42.54,43.09,50000.0
2014-11-17 10:00:00,43.04,43.04,42.27,42.34,27400.0,43.04,43.04,42.27,42.34,27400.0
2014-11-17 10:30:00,42.32,42.32,42.11,42.27,67100.0,42.32,42.32,42.11,42.27,67100.0
2014-11-17 11:00:00,42.25,42.29,41.58,41.92,74500.0,42.25,42.29,41.58,41.92,74500.0
2014-11-17 11:30:00,41.89,42.18,41.81,42.1,44700.0,41.89,42.18,41.81,42.1,44700.0
2014-11-17 12:00:00,42.09,42.4,42.09,42.38,68400.0,42.09,42.4,42.09,42.38,68400.0
2014-11-17 12:30:00,42.37,42.44,41.92,41.93,23700.0,42.37,42.44,41.92,41.93,23700.0
2014-11-17 13:00:00,41.9,42.13,41.9,42.1,22200.0,41.9,42.13,41.9,42.1,22200.0
2014-11-17 13:30:00,42.13,42.15,42.04,42.15,11100.0,42.13,42.15,42.04,42.15,11100.0
2014-11-17 14:00:00,42.15,42.16,41.96,41.97,29600.0,42.15,42.16,41.96,41.97,29600.0
2014-11-17 14:30:00,41.96,42.04,41.94,42.0,23800.0,41.96,42.04,41.94,42.0,23800.0
2014-11-17 15:00:00,42.0,42.03,41.96,41.99,50900.0,42.0,42.03,41.96,41.99,50900.0
2014-11-17 15:30:00,41.99,42.06,41.97,42.03,88100.0,41.99,42.06,41.97,42.03,88100.0
2014-11-18 09:30:00,42.04,42.6,41.85,42.3,50900.0,42.04,42.6,41.85,42.3,50900.0
2014-11-18 10:00:00,42.4,42.53,41.89,41.91,65100.0,42.4,42.53,41.89,41.91,65100.0
2014-11-18 10:30:00,41.93,41.94,41.62,41.76,49500.0,41.93,41.94,41.62,41.76,49500.0
2014-11-18 11:00:00,41.75,41.88,41.73,41.85,47600.0,41.75,41.88,41.73,41.85,47600.0
2014-11-18 11:30:00,41.89,42.08,41.86,41.97,22700.0,41.89,42.08,41.86,41.97,22700.0
2014-11-18 12:00:00,41.98,42.35,41.94,42.22,42100.0,41.98,42.35,41.94,42.22,42100.0
2014-11-18 12:30:00,42.22,42.39,42.2,42.39,16200.0,42.22,42.39,42.2,42.39,16200.0
2014-11-18 13:00:00,42.38,42.63,42.28,42.35,22000.0,42.38,42.63,42.28,42.35,22000.0
2014-11-18 13:30:00,42.35,42.37,42.26,42.28,8500.0,42.35,42.37,42.26,42.28,8500.0
2014-11-18 14:00:00,42.25,42.26,42.06,42.09,10900.0,42.25,42.26,42.06,42.09,10900.0
2014-11-18 14:30:00,42.07,42.3,42.04,42.27,31700.0,42.07,42.3,42.04,42.27,31700.0
2014-11-18 15:00:00,42.27,42.36,42.21,42.36,27500.0,42.27,42.36,42.21,42.36,27500.0
2014-11-18 15:30:00,42.35,42.6,42.34,42.45,110300.0,42.35,42.6,42.34,42.45,110300.0
2014-11-19 09:30:00,42.5,42.5,41.72,41.98,33100.0,42.5,42.5,41.72,41.98,33100.0
2014-11-19 10:00:00,41.97,42.14,41.87,42.08,32400.0,41.97,42.14,41.87,42.08,32400.0
2014-11-19 10:30:00,42.07,42.17,41.68,41.75,35200.0,42.07,42.17,41.68,41.75,35200.0
2014-11-19 11:00:00,41.75,42.38,41.69,42.34,55300.0,41.75,42.38,41.69,42.34,55300.0
2014-11-19 11:30:00,42.36,42.61,42.33,42.5,26000.0,42.36,42.61,42.33,42.5,26000.0
2014-11-19 12:00:00,42.52,42.86,42.51,42.81,55600.0,42.52,42.86,42.51,42.81,55600.0
2014-11-19 12:30:00,42.83,42.9,42.77,42.87,14400.0,42.83,42.9,42.77,42.87,14400.0
2014-11-19 13:00:00,42.9,43.04,42.89,42.99,18200.0,42.9,43.04,42.89,42.99,18200.0
2014-11-19 13:30:00,43.02,43.13,42.98,43.08,41500.0,43.02,43.13,42.98,43.08,41500.0
2014-11-19 14:00:00,43.09,43.17,42.79,42.91,39500.0,43.09,43.17,42.79,42.91,39500.0
2014-11-19 14:30:00,42.94,43.0,42.85,42.99,59300.0,42.94,43.0,42.85,42.99,59300.0
2014-11-19 15:00:00,42.99,43.02,42.85,42.91,180700.0,42.99,43.02,42.85,42.91,180700.0
2014-11-19 15:30:00,42.9,42.94,42.61,42.63,104000.0,42.9,42.94,42.61,42.63,104000.0
2014-11-20 09:30:00,42.57,44.2,42.57,43.84,131600.0,42.57,44.2,42.57,43.84,131600.0
2014-11-20 10:00:00,43.83,44.0,43.75,43.85,152200.0,43.83,44.0,43.75,43.85,152200.0
2014-11-20 10:30:00,43.86,44.4,43.8,43.89,120000.0,43.86,44.4,43.8,43.89,120000.0
2014-11-20 11:00:00,43.88,44.14,43.85,44.12,118100.0,43.88,44.14,43.85,44.12,118100.0
2014-11-20 11:30:00,44.14,44.22,44.07,44.18,124400.0,44.14,44.22,44.07,44.18,124400.0
2014-11-20 12:00:00,44.2,44.29,43.98,44.27,35600.0,44.2,44.29,43.98,44.27,35600.0
2014-11-20 12:30:00,44.27,44.3,44.05,44.15,34700.0,44.27,44.3,44.05,44.15,34700.0
2014-11-20 13:00:00,44.13,44.19,43.89,43.91,46900.0,44.13,44.19,43.89,43.91,46900.0
2014-11-20 13:30:00,43.94,44.47,43.91,44.42,163000.0,43.94,44.47,43.91,44.42,163000.0
2014-11-20 14:00:00,44.42,44.81,44.41,44.64,109500.0,44.42,44.81,44.41,44.64,109500.0
2014-11-20 14:30:00,44.65,44.69,44.24,44.26,53400.0,44.65,44.69,44.24,44.26,53400.0
2014-11-20 15:00:00,44.23,44.87,44.23,44.82,111900.0,44.23,44.87,44.23,44.82,111900.0
2014-11-20 15:30:00,44.77,44.87,44.67,44.82,394500.0,44.77,44.87,44.67,44.82,394500.0
2014-11-21 09:30:00,45.35,45.68,44.82,44.98,166800.0,45.35,45.68,44.82,44.98,166800.0
2014-11-21 10:00:00,45.01,45.26,45.01,45.2,70100.0,45.01,45.26,45.01,45.2,70100.0
2014-11-21 10:30:00,45.21,45.27,45.04,45.07,53900.0,45.21,45.27,45.04,45.07,53900.0
2014-11-21 11:00:00,45.06,45.06,44.63,44.76,159500.0,45.06,45.06,44.63,44.76,159500.0
2014-11-21 11:30:00,44.76,44.92,44.73,44.91,29700.0,44.76,44.92,44.73,44.91,29700.0
2014-11-21 12:00:00,44.9,45.01,44.84,44.92,39300.0,44.9,45.01,44.84,44.92,39300.0
2014-11-21 12:30:00,44.92,45.34,44.88,45.2,52800.0,44.92,45.34,44.88,45.2,52800.0
2014-11-21 13:00:00,45.17,45.24,44.82,44.87,24900.0,45.17,45.24,44.82,44.87,24900.0
2014-11-21 13:30:00,44.86,45.35,44.85,45.27,96100.0,44.86,45.35,44.85,45.27,96100.0
2014-11-21 14:00:00,45.31,45.46,44.86,45.08,83800.0,45.31,45.46,44.86,45.08,83800.0
2014-11-21 14:30:00,45.1,45.17,44.95,45.01,76800.0,45.1,45.17,44.95,45.01,76800.0
2014-11-21 15:00:00,45.0,45.3,44.96,45.27,112600.0,45.0,45.3,44.96,45.27,112600.0
2014-11-21 15:30:00,45.28,45.4,45.09,45.23,247200.0,45.28,45.4,45.09,45.23,247200.0
2014-11-24 09:30:00,45.67,46.37,45.51,46.12,139600.0,45.67,46.37,45.51,46.12,139600.0
2014-11-24 10:00:00,46.1,46.25,45.75,46.1,259400.0,46.1,46.25,45.75,46.1,259400.0
2014-11-24 10:30:00,46.13,46.25,46.05,46.1,86500.0,46.13,46.25,46.05,46.1,86500.0
2014-11-24 11:00:00,46.1,46.13,45.62,45.7,102000.0,46.1,46.13,45.62,45.7,102000.0
2014-11-24 11:30:00,45.7,45.71,45.23,45.41,170200.0,45.7,45.71,45.23,45.41,170200.0
2014-11-24 12:00:00,45.4,45.47,45.26,45.4,123200.0,45.4,45.47,45.26,45.4,123200.0
2014-11-24 12:30:00,45.41,45.54,45.31,45.51,94300.0,45.41,45.54,45.31,45.51,94300.0
2014-11-24 13:00:00,45.5,45.67,45.46,45.54,135900.0,45.5,45.67,45.46,45.54,135900.0
2014-11-24 13:30:00,45.54,45.93,45.53,45.72,61200.0,45.54,45.93,45.53,45.72,61200.0
2014-11-24 14:00:00,45.74,45.78,45.41,45.5,126300.0,45.74,45.78,45.41,45.5,126300.0
2014-11-24 14:30:00,45.49,45.75,45.44,45.59,55300.0,45.49,45.75,45.44,45.59,55300.0
2014-11-24 15:00:00,45.57,45.59,45.31,45.39,189500.0,45.57,45.59,45.31,45.39,189500.0
2014-11-24 15:30:00,45.38,45.58,45.29,45.47,448600.0,45.38,45.58,45.29,45.47,448600.0
2014-11-25 09:30:00,45.73,46.66,45.73,46.15,245600.0,45.73,46.66,45.73,46.15,245600.0
2014-11-25 10:00:00,46.15,46.18,45.39,45.48,90100.0,46.15,46.18,45.39,45.48,90100.0
2014-11-25 10:30:00,45.49,45.52,44.87,44.98,71500.0,45.49,45.52,44.87,44.98,71500.0
2014-11-25 11:00:00,44.98,45.58,44.95,45.52,103500.0,44.98,45.58,44.95,45.52,103500.0
2014-11-25 11:30:00,45.52,45.97,45.5,45.97,149000.0,45.52,45.97,45.5,45.97,149000.0
2014-11-25 12:00:00,45.97,46.14,45.82,46.14,74000.0,45.97,46.14,45.82,46.14,74000.0
2014-11-25 12:30:00,46.11,46.25,46.09,46.25,63600.0,46.11,46.25,46.09,46.25,63600.0
2014-11-25 13:00:00,46.24,46.29,46.03,46.09,74800.0,46.24,46.29,46.03,46.09,74800.0
2014-11-25 13:30:00,46.08,46.09,45.62,45.63,491200.0,46.08,46.09,45.62,45.63,491200.0
2014-11-25 14:00:00,45.62,46.3,45.54,46.05,152100.0,45.62,46.3,45.54,46.05,152100.0
2014-11-25 14:30:00,46.05,46.23,45.95,46.12,187900.0,46.05,46.23,45.95,46.12,187900.0
2014-11-25 15:00:00,46.12,46.25,46.12,46.19,129000.0,46.12,46.25,46.12,46.19,129000.0
2014-11-25 15:30:00,46.17,46.58,46.09,46.36,474500.0,46.17,46.58,46.09,46.36,474500.0
2014-11-26 09:30:00,46.5,47.0,45.99,46.8,105200.0,46.5,47.0,45.99,46.8,105200.0
2014-11-26 10:00:00,46.77,46.88,46.42,46.47,78300.0,46.77,46.88,46.42,46.47,78300.0
2014-11-26 10:30:00,46.48,46.5,46.05,46.31,120000.0,46.48,46.5,46.05,46.31,120000.0
2014-11-26 11:00:00,46.34,46.52,46.3,46.4,43000.0,46.34,46.52,46.3,46.4,43000.0
2014-11-26 11:30:00,46.45,46.94,46.43,46.9,151500.0,46.45,46.94,46.43,46.9,151500.0
2014-11-26 12:00:00,46.92,46.95,46.57,46.58,70200.0,46.92,46.95,46.57,46.58,70200.0
2014-11-26 12:30:00,46.53,46.53,46.1,46.29,51100.0,46.53,46.53,46.1,46.29,51100.0
2014-11-26 13:00:00,46.31,46.55,46.19,46.4,61200.0,46.31,46.55,46.19,46.4,61200.0
2014-11-26 13:30:00,46.41,46.47,46.16,46.16,34100.0,46.41,46.47,46.16,46.16,34100.0
2014-11-26 14:00:00,46.15,46.16,45.77,46.08,57700.0,46.15,46.16,45.77,46.08,57700.0
2014-11-26 14:30:00,46.07,46.18,45.96,46.1,26500.0,46.07,46.18,45.96,46.1,26500.0
2014-11-26 15:00:00,46.04,46.16,45.85,45.92,46700.0,46.04,46.16,45.85,45.92,46700.0
2014-11-26 15:30:00,45.92,46.04,45.86,46.04,131600.0,45.92,46.04,45.86,46.04,131600.0
2014-11-28 09:30:00,46.4,47.37,46.0,47.25,85700.0,46.4,47.37,46.0,47.25,85700.0
2014-11-28 10:00:00,47.25,47.89,47.13,47.43,62900.0,47.25,47.89,47.13,47.43,62900.0
2014-11-28 10:30:00,47.41,47.6,46.9,46.91,144000.0,47.41,47.6,46.9,46.91,144000.0
2014-11-28 11:00:00,46.95,47.41,46.92,47.07,107000.0,46.95,47.41,46.92,47.07,107000.0
2014-11-28 11:30:00,47.1,47.64,47.07,47.49,117300.0,47.1,47.64,47.07,47.49,117300.0
2014-11-28 12:00:00,47.4,47.58,47.13,47.15,67500.0,47.4,47.58,47.13,47.15,67500.0
2014-11-28 12:30:00,47.15,47.51,46.6,46.66,161400.0,47.15,47.51,46.6,46.66,161400.0
2014-12-01 09:30:00,46.5,46.66,45.34,46.26,144600.0,46.5,46.66,45.34,46.26,144600.0
2014-12-01 10:00:00,46.27,46.95,46.14,46.14,66000.0,46.27,46.95,46.14,46.14,66000.0
2014-12-01 10:30:00,46.15,46.15,44.41,44.99,329300.0,46.15,46.15,44.41,44.99,329300.0
2014-12-01 11:00:00,45.01,45.75,44.98,45.65,49900.0,45.01,45.75,44.98,45.65,49900.0
2014-12-01 11:30:00,45.65,45.78,45.25,45.75,39900.0,45.65,45.78,45.25,45.75,39900.0
2014-12-01 12:00:00,45.74,46.01,45.35,45.56,71700.0,45.74,46.01,45.35,45.56,71700.0
2014-12-01 12:30:00,45.57,46.03,45.57,45.82,41800.0,45.57,46.03,45.57,45.82,41800.0
2014-12-01 13:00:00,45.82,45.82,45.4,45.42,39500.0,45.82,45.82,45.4,45.42,39500.0
2014-12-01 13:30:00,45.44,46.0,45.43,45.5,94500.0,45.44,46.0,45.43,45.5,94500.0
2014-12-01 14:00:00,45.48,45.48,45.04,45.18,48700.0,45.48,45.48,45.04,45.18,48700.0
2014-12-01 14:30:00,45.19,45.21,44.99,45.15,57800.0,45.19,45.21,44.99,45.15,57800.0
2014-12-01 15:00:00,45.12,45.25,44.81,44.83,181600.0,45.12,45.25,44.81,44.83,181600.0
2014-12-01 15:30:00,44.83,44.92,44.54,44.55,298000.0,44.83,44.92,44.54,44.55,298000.0
2014-12-02 09:30:00,44.61,44.82,44.1,44.78,129200.0,44.61,44.82,44.1,44.78,129200.0
2014-12-02 10:00:00,44.81,45.16,44.45,44.71,89200.0,44.81,45.16,44.45,44.71,89200.0
2014-12-02 10:30:00,44.68,44.87,44.09,44.14,152400.0,44.68,44.87,44.09,44.14,152400.0
2014-12-02 11:00:00,44.14,44.28,43.89,43.95,55200.0,44.14,44.28,43.89,43.95,55200.0
2014-12-02 11:30:00,43.93,44.29,43.82,43.84,73200.0,43.93,44.29,43.82,43.84,73200.0
2014-12-02 12:00:00,43.82,43.99,43.44,43.44,86800.0,43.82,43.99,43.44,43.44,86800.0
2014-12-02 12:30:00,43.44,43.55,43.28,43.28,55800.0,43.44,43.55,43.28,43.28,55800.0
2014-12-02 13:00:00,43.28,43.7,43.27,43.4,44000.0,43.28,43.7,43.27,43.4,44000.0
2014-12-02 13:30:00,43.37,43.62,43.27,43.39,40700.0,43.37,43.62,43.27,43.39,40700.0
2014-12-02 14:00:00,43.38,43.38,43.04,43.04,74400.0,43.38,43.38,43.04,43.04,74400.0
2014-12-02 14:30:00,43.05,43.43,42.86,43.42,106900.0,43.05,43.43,42.86,43.42,106900.0
2014-12-02 15:00:00,43.44,43.67,43.09,43.11,93700.0,43.44,43.67,43.09,43.11,93700.0
2014-12-02 15:30:00,43.12,43.36,42.97,43.33,243300.0,43.12,43.36,42.97,43.33,243300.0
2014-12-03 09:30:00,43.31,43.34,42.41,42.66,194400.0,43.31,43.34,42.41,42.66,194400.0
2014-12-03 10:00:00,42.7,43.12,42.52,43.0,152000.0,42.7,43.12,42.52,43.0,152000.0
2014-12-03 10:30:00,43.02,43.66,42.96,43.64,113900.0,43.02,43.66,42.96,43.64,113900.0
2014-12-03 11:00:00,43.64,43.67,42.9,42.95,89200.0,43.64,43.67,42.9,42.95,89200.0
2014-12-03 11:30:00,42.97,43.43,42.88,43.33,135300.0,42.97,43.43,42.88,43.33,135300.0
2014-12-03 12:00:00,43.31,43.46,43.09,43.18,35000.0,43.31,43.46,43.09,43.18,35000.0
2014-12-03 12:30:00,43.16,43.18,42.94,43.15,35400.0,43.16,43.18,42.94,43.15,35400.0
2014-12-03 13:00:00,43.17,43.35,43.07,43.32,27000.0,43.17,43.35,43.07,43.32,27000.0
2014-12-03 13:30:00,43.32,43.37,42.94,42.96,95000.0,43.32,43.37,42.94,42.96,95000.0
2014-12-03 14:00:00,42.94,43.33,42.87,43.21,52900.0,42.94,43.33,42.87,43.21,52900.0
2014-12-03 14:30:00,43.21,43.22,42.92,43.01,40000.0,43.21,43.22,42.92,43.01,40000.0
2014-12-03 15:00:00,43.0,43.08,42.93,42.98,92100.0,43.0,43.08,42.93,42.98,92100.0
2014-12-03 15:30:00,42.98,43.19,42.87,43.06,173900.0,42.98,43.19,42.87,43.06,173900.0
2014-12-04 09:30:00,42.3,43.05,42.2,42.91,82000.0,42.3,43.05,42.2,42.91,82000.0
2014-12-04 10:00:00,42.91,43.09,42.79,42.88,59400.0,42.91,43.09,42.79,42.88,59400.0
2014-12-04 10:30:00,42.9,42.9,42.55,42.58,79700.0,42.9,42.9,42.55,42.58,79700.0
2014-12-04 11:00:00,42.61,42.61,42.34,42.45,54100.0,42.61,42.61,42.34,42.45,54100.0
2014-12-04 11:30:00,42.44,43.36,42.44,43.34,81300.0,42.44,43.36,42.44,43.34,81300.0
2014-12-04 12:00:00,43.33,43.42,42.85,43.12,66800.0,43.33,43.42,42.85,43.12,66800.0
2014-12-04 12:30:00,43.09,43.14,42.89,43.01,65100.0,43.09,43.14,42.89,43.01,65100.0
2014-12-04 13:00:00,42.99,43.23,42.76,43.11,51100.0,42.99,43.23,42.76,43.11,51100.0
2014-12-04 13:30:00,43.08,43.3,42.85,42.95,87300.0,43.08,43.3,42.85,42.95,87300.0
2014-12-04 14:00:00,42.93,43.36,42.92,43.36,79600.0,42.93,43.36,42.92,43.36,79600.0
2014-12-04 14:30:00,43.34,43.65,43.13,43.49,117000.0,43.34,43.65,43.13,43.49,117000.0
2014-12-04 15:00:00,43.49,43.51,42.99,43.04,140200.0,43.49,43.51,42.99,43.04,140200.0
2014-12-04 15:30:00,43.03,43.4,42.62,42.85,367400.0,43.03,43.4,42.62,42.85,367400.0
2014-12-05 09:30:00,37.27,38.48,36.71,37.5,2256800.0,37.27,38.48,36.71,37.5,2256800.0
2014-12-05 10:00:00,37.48,38.08,37.05,37.77,1068300.0,37.48,38.08,37.05,37.77,1068300.0
2014-12-05 10:30:00,37.77,37.82,36.53,36.73,796300.0,37.77,37.82,36.53,36.73,796300.0
2014-12-05 11:00:00,36.73,37.08,36.55,36.64,665700.0,36.73,37.08,36.55,36.64,665700.0
2014-12-05 11:30:00,36.64,37.26,36.5,37.1,642200.0,36.64,37.26,36.5,37.1,642200.0
2014-12-05 12:00:00,37.1,37.38,36.9,36.98,327100.0,37.1,37.38,36.9,36.98,327100.0
2014-12-05 12:30:00,36.96,37.08,36.74,37.02,248000.0,36.96,37.08,36.74,37.02,248000.0
2014-12-05 13:00:00,37.03,37.12,36.64,36.69,272700.0,37.03,37.12,36.64,36.69,272700.0
2014-12-05 13:30:00,36.71,37.11,36.66,37.06,388200.0,36.71,37.11,36.66,37.06,388200.0
2014-12-05 14:00:00,37.07,37.72,37.06,37.58,371700.0,37.07,37.72,37.06,37.58,371700.0
2014-12-05 14:30:00,37.58,37.93,37.15,37.87,395400.0,37.58,37.93,37.15,37.87,395400.0
2014-12-05 15:00:00,37.85,38.19,37.63,38.0,513900.0,37.85,38.19,37.63,38.0,513900.0
2014-12-05 15:30:00,38.0,38.02,37.23,37.6,887300.0,38.0,38.02,37.23,37.6,887300.0
2014-12-08 09:30:00,37.1,38.04,36.84,37.64,171300.0,37.1,38.04,36.84,37.64,171300.0
2014-12-08 10:00:00,37.65,37.65,37.16,37.38,126100.0,37.65,37.65,37.16,37.38,126100.0
2014-12-08 10:30:00,37.37,37.42,37.14,37.2,84700.0,37.37,37.42,37.14,37.2,84700.0
2014-12-08 11:00:00,37.19,37.5,37.14,37.16,117100.0,37.19,37.5,37.14,37.16,117100.0
2014-12-08 11:30:00,37.16,37.3,37.14,37.2,116200.0,37.16,37.3,37.14,37.2,116200.0
2014-12-08 12:00:00,37.2,37.33,37.12,37.3,97300.0,37.2,37.33,37.12,37.3,97300.0
2014-12-08 12:30:00,37.29,37.32,37.01,37.01,43700.0,37.29,37.32,37.01,37.01,43700.0
2014-12-08 13:00:00,37.02,37.08,37.0,37.0,79600.0,37.02,37.08,37.0,37.0,79600.0
2014-12-08 13:30:00,37.0,37.09,36.93,37.01,108300.0,37.0,37.09,36.93,37.01,108300.0
2014-12-08 14:00:00,37.01,37.39,37.0,37.14,97200.0,37.01,37.39,37.0,37.14,97200.0
2014-12-08 14:30:00,37.14,37.39,37.12,37.3,76600.0,37.14,37.39,37.12,37.3,76600.0
2014-12-08 15:00:00,37.3,37.6,37.3,37.4,132400.0,37.3,37.6,37.3,37.4,132400.0
2014-12-08 15:30:00,37.39,37.55,37.27,37.27,302700.0,37.39,37.55,37.27,37.27,302700.0
2014-12-09 09:30:00,36.77,36.82,36.01,36.45,185100.0,36.77,36.82,36.01,36.45,185100.0
2014-12-09 10:00:00,36.41,36.54,36.01,36.05,103800.0,36.41,36.54,36.01,36.05,103800.0
2014-12-09 10:30:00,36.05,36.75,36.03,36.56,129700.0,36.05,36.75,36.03,36.56,129700.0
2014-12-09 11:00:00,36.55,36.64,36.34,36.51,88700.0,36.55,36.64,36.34,36.51,88700.0
2014-12-09 11:30:00,36.51,36.64,36.4,36.52,65100.0,36.51,36.64,36.4,36.52,65100.0
2014-12-09 12:00:00,36.47,36.52,36.32,36.33,64000.0,36.47,36.52,36.32,36.33,64000.0
2014-12-09 12:30:00,36.32,36.55,36.28,36.42,62400.0,36.32,36.55,36.28,36.42,62400.0
2014-12-09 13:00:00,36.4,37.35,36.4,37.34,112000.0,36.4,37.35,36.4,37.34,112000.0
2014-12-09 13:30:00,37.34,37.5,36.95,37.1,76900.0,37.34,37.5,36.95,37.1,76900.0
2014-12-09 14:00:00,37.14,37.14,36.93,37.06,61600.0,37.14,37.14,36.93,37.06,61600.0
2014-12-09 14:30:00,37.05,37.11,36.86,36.95,55400.0,37.05,37.11,36.86,36.95,55400.0
2014-12-09 15:00:00,36.98,37.32,36.98,37.25,82500.0,36.98,37.32,36.98,37.25,82500.0
2014-12-09 15:30:00,37.23,37.37,37.15,37.34,246500.0,37.23,37.37,37.15,37.34,246500.0
2014-12-10 09:30:00,37.14,37.46,36.93,37.15,49600.0,37.14,37.46,36.93,37.15,49600.0
2014-12-10 10:00:00,37.16,37.2,36.88,36.93,206200.0,37.16,37.2,36.88,36.93,206200.0
2014-12-10 10:30:00,36.95,37.06,36.64,36.98,137000.0,36.95,37.06,36.64,36.98,137000.0
2014-12-10 11:00:00,36.98,36.99,36.57,36.74,65700.0,36.98,36.99,36.57,36.74,65700.0
2014-12-10 11:30:00,36.73,36.82,36.49,36.82,56900.0,36.73,36.82,36.49,36.82,56900.0
2014-12-10 12:00:00,36.83,37.16,36.72,37.0,88000.0,36.83,37.16,36.72,37.0,88000.0
2014-12-10 12:30:00,37.0,37.07,36.89,36.99,48300.0,37.0,37.07,36.89,36.99,48300.0
2014-12-10 13:00:00,36.99,37.04,36.87,36.95,55700.0,36.99,37.04,36.87,36.95,55700.0
2014-12-10 13:30:00,36.96,37.05,36.8,37.03,111700.0,36.96,37.05,36.8,37.03,111700.0
2014-12-10 14:00:00,37.0,37.03,36.74,36.78,106200.0,37.0,37.03,36.74,36.78,106200.0
2014-12-10 14:30:00,36.79,36.87,36.63,36.8,124600.0,36.79,36.87,36.63,36.8,124600.0
2014-12-10 15:00:00,36.8,37.11,36.78,37.05,119500.0,36.8,37.11,36.78,37.05,119500.0
2014-12-10 15:30:00,37.04,37.19,37.04,37.15,315300.0,37.04,37.19,37.04,37.15,315300.0
2014-12-11 09:30:00,37.23,37.38,37.04,37.2,93400.0,37.23,37.38,37.04,37.2,93400.0
2014-12-11 10:00:00,37.2,37.35,37.1,37.2,60600.0,37.2,37.35,37.1,37.2,60600.0
2014-12-11 10:30:00,37.18,37.45,37.1,37.13,44500.0,37.18,37.45,37.1,37.13,44500.0
2014-12-11 11:00:00,37.14,37.37,37.11,37.19,132000.0,37.14,37.37,37.11,37.19,132000.0
2014-12-11 11:30:00,37.19,37.27,37.18,37.22,29400.0,37.19,37.27,37.18,37.22,29400.0
2014-12-11 12:00:00,37.22,37.36,37.21,37.32,50600.0,37.22,37.36,37.21,37.32,50600.0
2014-12-11 12:30:00,37.32,37.34,37.17,37.2,47800.0,37.32,37.34,37.17,37.2,47800.0
2014-12-11 13:00:00,37.2,37.26,37.18,37.2,52100.0,37.2,37.26,37.18,37.2,52100.0
2014-12-11 13:30:00,37.2,37.26,37.18,37.22,38500.0,37.2,37.26,37.18,37.22,38500.0
2014-12-11 14:00:00,37.22,37.53,37.19,37.46,69900.0,37.22,37.53,37.19,37.46,69900.0
2014-12-11 14:30:00,37.45,37.56,37.15,37.23,68200.0,37.45,37.56,37.15,37.23,68200.0
2014-12-11 15:00:00,37.22,37.4,37.2,37.34,46800.0,37.22,37.4,37.2,37.34,46800.0
2014-12-11 15:30:00,37.33,37.36,37.02,37.15,195900.0,37.33,37.36,37.02,37.15,195900.0
2014-12-12 09:30:00,36.8,37.5,36.62,37.35,60500.0,36.8,37.5,36.62,37.35,60500.0
2014-12-12 10:00:00,37.36,37.75,37.3,37.65,54300.0,37.36,37.75,37.3,37.65,54300.0
2014-12-12 10:30:00,37.66,37.83,37.46,37.55,53400.0,37.66,37.83,37.46,37.55,53400.0
2014-12-12 11:00:00,37.57,37.87,37.54,37.78,45400.0,37.57,37.87,37.54,37.78,45400.0
2014-12-12 11:30:00,37.8,37.88,37.62,37.81,52000.0,37.8,37.88,37.62,37.81,52000.0
2014-12-12 12:00:00,37.81,37.88,37.56,37.79,35000.0,37.81,37.88,37.56,37.79,35000.0
2014-12-12 12:30:00,37.78,37.79,37.58,37.59,27000.0,37.78,37.79,37.58,37.59,27000.0
2014-12-12 13:00:00,37.61,37.71,37.49,37.51,32300.0,37.61,37.71,37.49,37.51,32300.0
2014-12-12 13:30:00,37.54,37.76,37.49,37.65,52800.0,37.54,37.76,37.49,37.65,52800.0
2014-12-12 14:00:00,37.64,37.72,37.49,37.55,49300.0,37.64,37.72,37.49,37.55,49300.0
2014-12-12 14:30:00,37.56,37.64,37.46,37.63,51300.0,37.56,37.64,37.46,37.63,51300.0
2014-12-12 15:00:00,37.6,37.7,37.45,37.64,137200.0,37.6,37.7,37.45,37.64,137200.0
2014-12-12 15:30:00,37.65,37.67,37.33,37.39,129500.0,37.65,37.67,37.33,37.39,129500.0
2014-12-15 09:30:00,37.52,38.09,37.26,37.84,75000.0,37.52,38.09,37.26,37.84,75000.0
2014-12-15 10:00:00,37.82,37.97,37.54,37.79,51600.0,37.82,37.97,37.54,37.79,51600.0
2014-12-15 10:30:00,37.78,38.02,37.65,37.91,74500.0,37.78,38.02,37.65,37.91,74500.0
2014-12-15 11:00:00,37.88,37.92,37.41,37.5,67800.0,37.88,37.92,37.41,37.5,67800.0
2014-12-15 11:30:00,37.49,37.82,37.47,37.5,54700.0,37.49,37.82,37.47,37.5,54700.0
2014-12-15 12:00:00,37.5,37.86,37.49,37.77,73700.0,37.5,37.86,37.49,37.77,73700.0
2014-12-15 12:30:00,37.79,38.28,37.53,38.25,66400.0,37.79,38.28,37.53,38.25,66400.0
2014-12-15 13:00:00,38.27,38.3,37.99,38.25,66300.0,38.27,38.3,37.99,38.25,66300.0
2014-12-15 13:30:00,38.25,38.79,38.15,38.6,97100.0,38.25,38.79,38.15,38.6,97100.0
2014-12-15 14:00:00,38.61,38.95,38.61,38.77,86400.0,38.61,38.95,38.61,38.77,86400.0
2014-12-15 14:30:00,38.76,38.98,38.67,38.94,128800.0,38.76,38.98,38.67,38.94,128800.0
2014-12-15 15:00:00,38.94,39.28,38.87,38.95,136200.0,38.94,39.28,38.87,38.95,136200.0
2014-12-15 15:30:00,38.95,39.3,38.94,39.07,289900.0,38.95,39.3,38.94,39.07,289900.0
2014-12-16 09:30:00,38.78,39.3,38.4,39.01,135200.0,38.78,39.3,38.4,39.01,135200.0
2014-12-16 10:00:00,39.01,39.05,38.68,38.85,87300.0,39.01,39.05,38.68,38.85,87300.0
2014-12-16 10:30:00,38.86,38.86,38.47,38.8,66900.0,38.86,38.86,38.47,38.8,66900.0
2014-12-16 11:00:00,38.8,38.81,38.45,38.64,44300.0,38.8,38.81,38.45,38.64,44300.0
2014-12-16 11:30:00,38.66,38.94,38.47,38.56,58600.0,38.66,38.94,38.47,38.56,58600.0
2014-12-16 12:00:00,38.59,38.69,38.38,38.38,68000.0,38.59,38.69,38.38,38.38,68000.0
2014-12-16 12:30:00,38.46,38.67,38.27,38.37,75400.0,38.46,38.67,38.27,38.37,75400.0
2014-12-16 13:00:00,38.36,38.4,38.06,38.31,71900.0,38.36,38.4,38.06,38.31,71900.0
2014-12-16 13:30:00,38.31,38.74,38.19,38.57,54400.0,38.31,38.74,38.19,38.57,54400.0
2014-12-16 14:00:00,38.58,38.74,38.46,38.55,46900.0,38.58,38.74,38.46,38.55,46900.0
2014-12-16 14:30:00,38.54,38.68,38.36,38.36,53600.0,38.54,38.68,38.36,38.36,53600.0
2014-12-16 15:00:00,38.39,38.51,38.32,38.39,56800.0,38.39,38.51,38.32,38.39,56800.0
2014-12-16 15:30:00,38.38,38.49,38.12,38.17,216400.0,38.38,38.49,38.12,38.17,216400.0
2014-12-17 09:30:00,38.29,38.72,38.05,38.59,46900.0,38.29,38.72,38.05,38.59,46900.0
2014-12-17 10:00:00,38.59,38.82,38.25,38.25,40400.0,38.59,38.82,38.25,38.25,40400.0
2014-12-17 10:30:00,38.26,38.57,38.17,38.43,33900.0,38.26,38.57,38.17,38.43,33900.0
2014-12-17 11:00:00,38.51,38.56,38.33,38.4,23000.0,38.51,38.56,38.33,38.4,23000.0
2014-12-17 11:30:00,38.42,39.0,38.4,38.91,45700.0,38.42,39.0,38.4,38.91,45700.0
2014-12-17 12:00:00,38.92,38.97,38.38,38.46,26600.0,38.92,38.97,38.38,38.46,26600.0
2014-12-17 12:30:00,38.51,38.8,38.51,38.7,35300.0,38.51,38.8,38.51,38.7,35300.0
2014-12-17 13:00:00,38.7,38.8,38.63,38.71,55600.0,38.7,38.8,38.63,38.71,55600.0
2014-12-17 13:30:00,38.71,38.8,38.58,38.77,38600.0,38.71,38.8,38.58,38.77,38600.0
2014-12-17 14:00:00,38.78,39.18,38.75,38.95,57400.0,38.78,39.18,38.75,38.95,57400.0
2014-12-17 14:30:00,38.98,39.28,38.95,39.18,57300.0,38.98,39.28,38.95,39.18,57300.0
2014-12-17 15:00:00,39.21,39.61,39.1,39.6,82600.0,39.21,39.61,39.1,39.6,82600.0
2014-12-17 15:30:00,39.59,39.88,39.54,39.8,165700.0,39.59,39.88,39.54,39.8,165700.0
2014-12-18 09:30:00,40.11,40.4,39.53,39.63,105300.0,40.11,40.4,39.53,39.63,105300.0
2014-12-18 10:00:00,39.6,39.97,39.35,39.88,67100.0,39.6,39.97,39.35,39.88,67100.0
2014-12-18 10:30:00,39.9,39.97,39.16,39.22,66600.0,39.9,39.97,39.16,39.22,66600.0
2014-12-18 11:00:00,39.19,39.33,39.08,39.08,44400.0,39.19,39.33,39.08,39.08,44400.0
2014-12-18 11:30:00,39.1,39.47,39.1,39.46,20500.0,39.1,39.47,39.1,39.46,20500.0
2014-12-18 12:00:00,39.41,39.69,39.38,39.57,29500.0,39.41,39.69,39.38,39.57,29500.0
2014-12-18 12:30:00,39.52,40.02,39.52,40.01,38400.0,39.52,40.02,39.52,40.01,38400.0
2014-12-18 13:00:00,40.01,40.16,39.82,40.16,37900.0,40.01,40.16,39.82,40.16,37900.0
2014-12-18 13:30:00,40.15,40.17,39.8,39.81,25200.0,40.15,40.17,39.8,39.81,25200.0
2014-12-18 14:00:00,39.81,39.88,39.66,39.84,27000.0,39.81,39.88,39.66,39.84,27000.0
2014-12-18 14:30:00,39.82,39.82,39.44,39.5,32600.0,39.82,39.82,39.44,39.5,32600.0
2014-12-18 15:00:00,39.47,39.85,39.43,39.79,72900.0,39.47,39.85,39.43,39.79,72900.0
2014-12-18 15:30:00,39.76,39.91,39.73,39.85,168800.0,39.76,39.91,39.73,39.85,168800.0
2014-12-19 09:30:00,39.91,39.91,38.5,39.19,141000.0,39.91,39.91,38.5,39.19,141000.0
2014-12-19 10:00:00,39.11,39.11,38.9,39.08,69400.0,39.11,39.11,38.9,39.08,69400.0
2014-12-19 10:30:00,39.1,39.27,38.71,38.98,53300.0,39.1,39.27,38.71,38.98,53300.0
2014-12-19 11:00:00,38.97,38.98,38.64,38.74,39500.0,38.97,38.98,38.64,38.74,39500.0
2014-12-19 11:30:00,38.75,38.95,38.67,38.8,43800.0,38.75,38.95,38.67,38.8,43800.0
2014-12-19 12:00:00,38.79,38.93,38.63,38.63,37400.0,38.79,38.93,38.63,38.63,37400.0
2014-12-19 12:30:00,38.63,39.04,38.54,38.93,45700.0,38.63,39.04,38.54,38.93,45700.0
2014-12-19 13:00:00,38.96,39.1,38.91,38.98,36200.0,38.96,39.1,38.91,38.98,36200.0
2014-12-19 13:30:00,38.97,39.02,38.67,38.7,39500.0,38.97,39.02,38.67,38.7,39500.0
2014-12-19 14:00:00,38.71,38.98,38.68,38.72,53400.0,38.71,38.98,38.68,38.72,53400.0
2014-12-19 14:30:00,38.73,38.93,38.61,38.84,67600.0,38.73,38.93,38.61,38.84,67600.0
2014-12-19 15:00:00,38.84,38.97,38.69,38.95,73100.0,38.84,38.97,38.69,38.95,73100.0
2014-12-19 15:30:00,38.97,39.06,38.69,38.86,215600.0,38.97,39.06,38.69,38.86,215600.0
2014-12-22 09:30:00,38.69,39.16,38.6,39.08,63300.0,38.69,39.16,38.6,39.08,63300.0
2014-12-22 10:00:00,39.21,39.25,38.65,38.65,163500.0,39.21,39.25,38.65,38.65,163500.0
2014-12-22 10:30:00,38.66,38.7,38.45,38.47,31000.0,38.66,38.7,38.45,38.47,31000.0
2014-12-22 11:00:00,38.48,38.63,38.4,38.6,34300.0,38.48,38.63,38.4,38.6,34300.0
2014-12-22 11:30:00,38.6,38.74,38.3,38.35,28500.0,38.6,38.74,38.3,38.35,28500.0
2014-12-22 12:00:00,38.37,38.4,38.23,38.24,24700.0,38.37,38.4,38.23,38.24,24700.0
2014-12-22 12:30:00,38.24,38.57,38.23,38.5,17900.0,38.24,38.57,38.23,38.5,17900.0
2014-12-22 13:00:00,38.53,38.66,38.41,38.59,22400.0,38.53,38.66,38.41,38.59,22400.0
2014-12-22 13:30:00,38.61,38.68,38.34,38.66,36500.0,38.61,38.68,38.34,38.66,36500.0
2014-12-22 14:00:00,38.67,38.84,38.64,38.84,28900.0,38.67,38.84,38.64,38.84,28900.0
2014-12-22 14:30:00,38.83,38.87,38.65,38.69,18600.0,38.83,38.87,38.65,38.69,18600.0
2014-12-22 15:00:00,38.68,38.96,38.66,38.95,26400.0,38.68,38.96,38.66,38.95,26400.0
2014-12-22 15:30:00,38.97,38.97,38.78,38.95,91100.0,38.97,38.97,38.78,38.95,91100.0
2014-12-23 09:30:00,39.1,39.63,38.98,39.28,24300.0,39.1,39.63,38.98,39.28,24300.0
2014-12-23 10:00:00,39.28,39.57,39.26,39.52,72700.0,39.28,39.57,39.26,39.52,72700.0
2014-12-23 10:30:00,39.57,39.59,39.12,39.22,37000.0,39.57,39.59,39.12,39.22,37000.0
2014-12-23 11:00:00,39.21,39.52,39.19,39.5,37800.0,39.21,39.52,39.19,39.5,37800.0
2014-12-23 11:30:00,39.51,39.53,39.22,39.33,25700.0,39.51,39.53,39.22,39.33,25700.0
2014-12-23 12:00:00,39.28,39.47,39.18,39.37,27800.0,39.28,39.47,39.18,39.37,27800.0
2014-12-23 12:30:00,39.33,39.39,39.18,39.25,23000.0,39.33,39.39,39.18,39.25,23000.0
2014-12-23 13:00:00,39.23,39.35,39.22,39.28,12500.0,39.23,39.35,39.22,39.28,12500.0
2014-12-23 13:30:00,39.27,39.32,39.1,39.1,16900.0,39.27,39.32,39.1,39.1,16900.0
2014-12-23 14:00:00,39.11,39.12,38.89,38.92,66400.0,39.11,39.12,38.89,38.92,66400.0
2014-12-23 14:30:00,38.94,39.02,38.93,38.94,26200.0,38.94,39.02,38.93,38.94,26200.0
2014-12-23 15:00:00,38.99,39.03,38.86,38.87,32000.0,38.99,39.03,38.86,38.87,32000.0
2014-12-23 15:30:00,38.86,39.01,38.82,38.88,92500.0,38.86,39.01,38.82,38.88,92500.0
2014-12-24 09:30:00,39.03,39.43,38.43,39.3,15600.0,39.03,39.43,38.43,39.3,15600.0
2014-12-24 10:00:00,39.33,39.5,39.21,39.28,30000.0,39.33,39.5,39.21,39.28,30000.0
2014-12-24 10:30:00,39.3,39.36,38.85,38.89,40500.0,39.3,39.36,38.85,38.89,40500.0
2014-12-24 11:00:00,38.89,39.05,38.81,39.01,32000.0,38.89,39.05,38.81,39.01,32000.0
2014-12-24 11:30:00,38.96,39.02,38.84,39.0,15600.0,38.96,39.02,38.84,39.0,15600.0
2014-12-24 12:00:00,39.0,39.02,38.91,38.92,17400.0,39.0,39.02,38.91,38.92,17400.0
2014-12-24 12:30:00,38.92,39.0,38.73,38.73,37500.0,38.92,39.0,38.73,38.73,37500.0
2014-12-26 09:30:00,38.98,39.32,38.65,38.96,19900.0,38.98,39.32,38.65,38.96,19900.0
2014-12-26 10:00:00,38.94,38.96,38.75,38.82,27900.0,38.94,38.96,38.75,38.82,27900.0
2014-12-26 10:30:00,38.81,38.89,38.78,38.84,7600.0,38.81,38.89,38.78,38.84,7600.0
2014-12-26 11:00:00,38.8,38.82,38.76,38.78,7800.0,38.8,38.82,38.76,38.78,7800.0
2014-12-26 11:30:00,38.79,38.79,38.49,38.58,28700.0,38.79,38.79,38.49,38.58,28700.0
2014-12-26 12:00:00,38.6,38.61,38.53,38.53,9500.0,38.6,38.61,38.53,38.53,9500.0
2014-12-26 12:30:00,38.54,38.68,38.53,38.66,22700.0,38.54,38.68,38.53,38.66,22700.0
2014-12-26 13:00:00,38.64,38.67,38.58,38.6,14500.0,38.64,38.67,38.58,38.6,14500.0
2014-12-26 13:30:00,38.61,38.69,38.59,38.66,11200.0,38.61,38.69,38.59,38.66,11200.0
2014-12-26 14:00:00,38.65,38.68,38.6,38.64,12100.0,38.65,38.68,38.6,38.64,12100.0
2014-12-26 14:30:00,38.61,38.61,38.53,38.56,15200.0,38.61,38.61,38.53,38.56,15200.0
2014-12-26 15:00:00,38.55,38.58,38.47,38.47,20000.0,38.55,38.58,38.47,38.47,20000.0
2014-12-26 15:30:00,38.47,38.5,38.35,38.38,74300.0,38.47,38.5,38.35,38.38,74300.0
2014-12-29 09:30:00,38.39,38.54,38.24,38.41,41000.0,38.39,38.54,38.24,38.41,41000.0
2014-12-29 10:00:00,38.41,38.95,38.41,38.95,57900.0,38.41,38.95,38.41,38.95,57900.0
2014-12-29 10:30:00,38.95,39.06,38.71,39.06,26900.0,38.95,39.06,38.71,39.06,26900.0
2014-12-29 11:00:00,39.07,39.33,39.02,39.27,27000.0,39.07,39.33,39.02,39.27,27000.0
2014-12-29 11:30:00,39.28,39.41,39.28,39.41,18200.0,39.28,39.41,39.28,39.41,18200.0
2014-12-29 12:00:00,39.42,39.54,39.38,39.54,19800.0,39.42,39.54,39.38,39.54,19800.0
2014-12-29 12:30:00,39.53,39.59,39.52,39.58,11900.0,39.53,39.59,39.52,39.58,11900.0
2014-12-29 13:00:00,39.59,39.77,39.58,39.64,23500.0,39.59,39.77,39.58,39.64,23500.0
2014-12-29 13:30:00,39.64,39.64,39.48,39.53,21900.0,39.64,39.64,39.48,39.53,21900.0
2014-12-29 14:00:00,39.53,39.54,39.39,39.53,20000.0,39.53,39.54,39.39,39.53,20000.0
2014-12-29 14:30:00,39.52,39.62,39.48,39.58,25500.0,39.52,39.62,39.48,39.58,25500.0
2014-12-29 15:00:00,39.61,39.68,39.6,39.62,20200.0,39.61,39.68,39.6,39.62,20200.0
2014-12-29 15:30:00,39.63,39.8,39.53,39.7,86800.0,39.63,39.8,39.53,39.7,86800.0
2014-12-30 09:30:00,39.78,40.1,38.99,39.5,24200.0,39.78,40.1,38.99,39.5,24200.0
2014-12-30 10:00:00,39.52,40.03,39.47,39.89,35400.0,39.52,40.03,39.47,39.89,35400.0
2014-12-30 10:30:00,39.8,39.81,39.55,39.55,17700.0,39.8,39.81,39.55,39.55,17700.0
2014-12-30 11:00:00,39.56,39.75,39.47,39.67,17900.0,39.56,39.75,39.47,39.67,17900.0
2014-12-30 11:30:00,39.65,39.76,39.57,39.57,14400.0,39.65,39.76,39.57,39.57,14400.0
2014-12-30 12:00:00,39.58,39.79,39.57,39.76,13100.0,39.58,39.79,39.57,39.76,13100.0
2014-12-30 12:30:00,39.74,39.98,39.74,39.96,19700.0,39.74,39.98,39.74,39.96,19700.0
2014-12-30 13:00:00,39.94,40.15,39.88,40.14,25700.0,39.94,40.15,39.88,40.14,25700.0
2014-12-30 13:30:00,40.13,40.15,39.91,39.94,36100.0,40.13,40.15,39.91,39.94,36100.0
2014-12-30 14:00:00,39.95,40.16,39.93,40.16,23100.0,39.95,40.16,39.93,40.16,23100.0
2014-12-30 14:30:00,40.16,40.48,40.13,40.43,51700.0,40.16,40.48,40.13,40.43,51700.0
2014-12-30 15:00:00,40.42,40.43,40.25,40.35,40200.0,40.42,40.43,40.25,40.35,40200.0
2014-12-30 15:30:00,40.36,40.61,40.35,40.59,217100.0,40.36,40.61,40.35,40.59,217100.0
2014-12-31 09:30:00,40.57,41.22,40.26,41.06,77300.0,40.57,41.22,40.26,41.06,77300.0
2014-12-31 10:00:00,41.02,41.2,40.95,41.07,52800.0,41.02,41.2,40.95,41.07,52800.0
2014-12-31 10:30:00,41.08,41.49,41.06,41.39,45300.0,41.08,41.49,41.06,41.39,45300.0
2014-12-31 11:00:00,41.38,41.47,41.37,41.41,58100.0,41.38,41.47,41.37,41.41,58100.0
2014-12-31 11:30:00,41.4,41.52,41.4,41.48,22900.0,41.4,41.52,41.4,41.48,22900.0
2014-12-31 12:00:00,41.48,41.48,41.1,41.2,39300.0,41.48,41.48,41.1,41.2,39300.0
2014-12-31 12:30:00,41.18,41.26,41.1,41.23,28600.0,41.18,41.26,41.1,41.23,28600.0
2014-12-31 13:00:00,41.19,41.26,41.14,41.16,12700.0,41.19,41.26,41.14,41.16,12700.0
2014-12-31 13:30:00,41.17,41.26,41.14,41.23,24600.0,41.17,41.26,41.14,41.23,24600.0
2014-12-31 14:00:00,41.24,41.26,41.1,41.16,33500.0,41.24,41.26,41.1,41.16,33500.0
2014-12-31 14:30:00,41.18,41.2,41.04,41.04,36400.0,41.18,41.2,41.04,41.04,36400.0
2014-12-31 15:00:00,41.03,41.1,40.94,40.99,43500.0,41.03,41.1,40.94,40.99,43500.0
2014-12-31 15:30:00,41.0,41.1,40.76,40.84,171000.0,41.0,41.1,40.76,40.84,171000.0
2015-01-02 09:30:00,41.11,41.61,41.03,41.19,100500.0,41.11,41.61,41.03,41.19,100500.0
2015-01-02 10:00:00,41.19,41.44,40.85,41.3,78100.0,41.19,41.44,40.85,41.3,78100.0
2015-01-02 10:30:00,41.3,41.3,40.4,40.75,121800.0,41.3,41.3,40.4,40.75,121800.0
2015-01-02 11:00:00,40.78,41.24,40.72,41.01,44400.0,40.78,41.24,40.72,41.01,44400.0
2015-01-02 11:30:00,40.94,41.01,40.61,40.65,28800.0,40.94,41.01,40.61,40.65,28800.0
2015-01-02 12:00:00,40.64,40.64,40.1,40.4,40600.0,40.64,40.64,40.1,40.4,40600.0
2015-01-02 12:30:00,40.4,40.44,40.13,40.2,44000.0,40.4,40.44,40.13,40.2,44000.0
2015-01-02 13:00:00,40.21,40.49,40.17,40.34,54500.0,40.21,40.49,40.17,40.34,54500.0
2015-01-02 13:30:00,40.29,40.31,39.8,39.94,59900.0,40.29,40.31,39.8,39.94,59900.0
2015-01-02 14:00:00,39.92,40.2,39.81,39.93,37200.0,39.92,40.2,39.81,39.93,37200.0
2015-01-02 14:30:00,39.88,39.98,39.8,39.98,42000.0,39.88,39.98,39.8,39.98,42000.0
2015-01-02 15:00:00,39.97,40.15,39.84,40.06,61400.0,39.97,40.15,39.84,40.06,61400.0
2015-01-02 15:30:00,40.07,40.2,39.84,39.94,185300.0,40.07,40.2,39.84,39.94,185300.0
2015-01-05 09:30:00,39.43,40.36,39.18,40.09,90800.0,39.43,40.36,39.18,40.09,90800.0
2015-01-05 10:00:00,40.06,40.87,39.81,40.87,89900.0,40.06,40.87,39.81,40.87,89900.0
2015-01-05 10:30:00,40.86,40.86,40.33,40.36,120900.0,40.86,40.86,40.33,40.36,120900.0
2015-01-05 11:00:00,40.3,40.51,40.06,40.18,49000.0,40.3,40.51,40.06,40.18,49000.0
2015-01-05 11:30:00,40.21,40.25,40.01,40.08,29700.0,40.21,40.25,40.01,40.08,29700.0
2015-01-05 12:00:00,40.12,40.14,39.87,39.88,30800.0,40.12,40.14,39.87,39.88,30800.0
2015-01-05 12:30:00,39.87,40.06,39.79,39.88,30600.0,39.87,40.06,39.79,39.88,30600.0
2015-01-05 13:00:00,39.88,39.88,39.6,39.82,35900.0,39.88,39.88,39.6,39.82,35900.0
2015-01-05 13:30:00,39.81,40.2,39.72,40.2,96400.0,39.81,40.2,39.72,40.2,96400.0
2015-01-05 14:00:00,40.18,40.23,40.05,40.12,62800.0,40.18,40.23,40.05,40.12,62800.0
2015-01-05 14:30:00,40.12,40.44,40.04,40.44,72100.0,40.12,40.44,40.04,40.44,72100.0
2015-01-05 15:00:00,40.43,40.7,40.27,40.57,119400.0,40.43,40.7,40.27,40.57,119400.0
2015-01-05 15:30:00,40.57,40.64,40.38,40.45,267700.0,40.57,40.64,40.38,40.45,267700.0
2015-01-06 09:30:00,40.35,40.61,39.55,40.09,49200.0,40.35,40.61,39.55,40.09,49200.0
2015-01-06 10:00:00,40.1,40.44,39.99,40.29,70100.0,40.1,40.44,39.99,40.29,70100.0
2015-01-06 10:30:00,40.34,40.44,40.2,40.26,19900.0,40.34,40.44,40.2,40.26,19900.0
2015-01-06 11:00:00,40.24,40.37,39.82,39.9,50500.0,40.24,40.37,39.82,39.9,50500.0
2015-01-06 11:30:00,39.9,39.9,39.36,39.37,99400.0,39.9,39.9,39.36,39.37,99400.0
2015-01-06 12:00:00,39.35,39.36,38.92,39.18,68300.0,39.35,39.36,38.92,39.18,68300.0
2015-01-06 12:30:00,39.18,39.8,39.16,39.8,45400.0,39.18,39.8,39.16,39.8,45400.0
2015-01-06 13:00:00,39.77,39.8,39.29,39.59,38800.0,39.77,39.8,39.29,39.59,38800.0
2015-01-06 13:30:00,39.53,39.9,39.41,39.84,27000.0,39.53,39.9,39.41,39.84,27000.0
2015-01-06 14:00:00,39.84,40.02,39.69,40.02,50900.0,39.84,40.02,39.69,40.02,50900.0
2015-01-06 14:30:00,39.98,40.49,39.9,40.33,49400.0,39.98,40.49,39.9,40.33,49400.0
2015-01-06 15:00:00,40.33,40.53,40.16,40.44,71300.0,40.33,40.53,40.16,40.44,71300.0
2015-01-06 15:30:00,40.44,40.48,40.19,40.32,119300.0,40.44,40.48,40.19,40.32,119300.0
2015-01-07 09:30:00,40.57,42.04,40.0,41.82,145500.0,40.57,42.04,40.0,41.82,145500.0
2015-01-07 10:00:00,41.83,42.33,41.75,42.12,152200.0,41.83,42.33,41.75,42.12,152200.0
2015-01-07 10:30:00,42.11,42.13,41.76,42.07,84100.0,42.11,42.13,41.76,42.07,84100.0
2015-01-07 11:00:00,42.09,42.14,41.76,41.98,68800.0,42.09,42.14,41.76,41.98,68800.0
2015-01-07 11:30:00,42.01,42.16,41.91,42.07,111700.0,42.01,42.16,41.91,42.07,111700.0
2015-01-07 12:00:00,42.11,42.39,41.98,42.23,117400.0,42.11,42.39,41.98,42.23,117400.0
2015-01-07 12:30:00,42.26,42.33,42.0,42.1,51300.0,42.26,42.33,42.0,42.1,51300.0
2015-01-07 13:00:00,42.11,42.13,41.84,42.06,57200.0,42.11,42.13,41.84,42.06,57200.0
2015-01-07 13:30:00,42.06,42.48,41.92,42.33,92200.0,42.06,42.48,41.92,42.33,92200.0
2015-01-07 14:00:00,42.32,42.53,42.22,42.47,59500.0,42.32,42.53,42.22,42.47,59500.0
2015-01-07 14:30:00,42.47,42.84,42.34,42.34,101500.0,42.47,42.84,42.34,42.34,101500.0
2015-01-07 15:00:00,42.33,42.56,42.28,42.54,65300.0,42.33,42.56,42.28,42.54,65300.0
2015-01-07 15:30:00,42.54,42.67,42.31,42.38,273100.0,42.54,42.67,42.31,42.38,273100.0
2015-01-08 09:30:00,42.57,43.29,41.8,43.02,78600.0,42.57,43.29,41.8,43.02,78600.0
2015-01-08 10:00:00,43.05,43.37,42.89,43.33,64000.0,43.05,43.37,42.89,43.33,64000.0
2015-01-08 10:30:00,43.26,43.42,43.07,43.27,24200.0,43.26,43.42,43.07,43.27,24200.0
2015-01-08 11:00:00,43.31,43.49,43.26,43.49,97000.0,43.31,43.49,43.26,43.49,97000.0
2015-01-08 11:30:00,43.44,43.51,43.18,43.27,94800.0,43.44,43.51,43.18,43.27,94800.0
2015-01-08 12:00:00,43.27,43.36,42.96,42.96,116000.0,43.27,43.36,42.96,42.96,116000.0
2015-01-08 12:30:00,42.98,43.69,42.74,43.6,186900.0,42.98,43.69,42.74,43.6,186900.0
2015-01-08 13:00:00,43.67,43.75,43.3,43.39,172000.0,43.67,43.75,43.3,43.39,172000.0
2015-01-08 13:30:00,43.38,43.47,43.02,43.4,103300.0,43.38,43.47,43.02,43.4,103300.0
2015-01-08 14:00:00,43.39,43.41,43.02,43.27,75300.0,43.39,43.41,43.02,43.27,75300.0
2015-01-08 14:30:00,43.28,43.28,42.86,43.01,164200.0,43.28,43.28,42.86,43.01,164200.0
2015-01-08 15:00:00,43.03,43.47,43.01,43.44,96500.0,43.03,43.47,43.01,43.44,96500.0
2015-01-08 15:30:00,43.45,43.66,43.15,43.62,328200.0,43.45,43.66,43.15,43.62,328200.0
2015-01-09 09:30:00,36.98,37.67,36.34,36.58,2702300.0,36.98,37.67,36.34,36.58,2702300.0
2015-01-09 10:00:00,36.58,36.83,36.22,36.35,1090800.0,36.58,36.83,36.22,36.35,1090800.0
2015-01-09 10:30:00,36.29,36.38,35.72,35.81,800300.0,36.29,36.38,35.72,35.81,800300.0
2015-01-09 11:00:00,35.82,36.02,35.54,35.97,514800.0,35.82,36.02,35.54,35.97,514800.0
2015-01-09 11:30:00,35.97,36.49,35.92,35.98,476100.0,35.97,36.49,35.92,35.98,476100.0
2015-01-09 12:00:00,35.99,36.22,35.75,36.13,282500.0,35.99,36.22,35.75,36.13,282500.0
2015-01-09 12:30:00,36.12,36.12,35.55,35.59,351600.0,36.12,36.12,35.55,35.59,351600.0
2015-01-09 13:00:00,35.59,35.74,35.27,35.72,335800.0,35.59,35.74,35.27,35.72,335800.0
2015-01-09 13:30:00,35.72,35.95,35.53,35.77,275900.0,35.72,35.95,35.53,35.77,275900.0
2015-01-09 14:00:00,35.77,35.81,35.51,35.69,210600.0,35.77,35.81,35.51,35.69,210600.0
2015-01-09 14:30:00,35.69,35.71,35.35,35.47,389500.0,35.69,35.71,35.35,35.47,389500.0
2015-01-09 15:00:00,35.47,35.51,35.26,35.36,464100.0,35.47,35.51,35.26,35.36,464100.0
2015-01-09 15:30:00,35.37,35.37,34.87,35.18,1354500.0,35.37,35.37,34.87,35.18,1354500.0
2015-01-12 09:30:00,34.96,35.16,34.52,34.77,262200.0,34.96,35.16,34.52,34.77,262200.0
2015-01-12 10:00:00,34.74,34.93,34.51,34.86,175800.0,34.74,34.93,34.51,34.86,175800.0
2015-01-12 10:30:00,34.86,34.87,34.62,34.73,110800.0,34.86,34.87,34.62,34.73,110800.0
2015-01-12 11:00:00,34.73,34.89,34.65,34.84,82200.0,34.73,34.89,34.65,34.84,82200.0
2015-01-12 11:30:00,34.84,35.03,34.77,34.98,170200.0,34.84,35.03,34.77,34.98,170200.0
2015-01-12 12:00:00,34.98,35.04,34.81,34.83,60300.0,34.98,35.04,34.81,34.83,60300.0
2015-01-12 12:30:00,34.83,35.04,34.82,34.89,83700.0,34.83,35.04,34.82,34.89,83700.0
2015-01-12 13:00:00,34.9,34.93,34.89,34.9,75200.0,34.9,34.93,34.89,34.9,75200.0
2015-01-12 13:30:00,34.9,34.91,34.82,34.88,122000.0,34.9,34.91,34.82,34.88,122000.0
2015-01-12 14:00:00,34.87,34.95,34.86,34.91,90100.0,34.87,34.95,34.86,34.91,90100.0
2015-01-12 14:30:00,34.91,34.92,34.8,34.83,93700.0,34.91,34.92,34.8,34.83,93700.0
2015-01-12 15:00:00,34.83,34.83,34.64,34.66,114100.0,34.83,34.83,34.64,34.66,114100.0
2015-01-12 15:30:00,34.66,34.78,34.38,34.4,534400.0,34.66,34.78,34.38,34.4,534400.0
2015-01-13 09:30:00,34.74,34.93,34.43,34.44,103800.0,34.74,34.93,34.43,34.44,103800.0
2015-01-13 10:00:00,34.47,34.57,33.84,34.09,151300.0,34.47,34.57,33.84,34.09,151300.0
2015-01-13 10:30:00,34.05,34.15,33.5,33.5,218500.0,34.05,34.15,33.5,33.5,218500.0
2015-01-13 11:00:00,33.5,33.65,33.39,33.51,157800.0,33.5,33.65,33.39,33.51,157800.0
2015-01-13 11:30:00,33.5,33.63,33.29,33.56,149600.0,33.5,33.63,33.29,33.56,149600.0
2015-01-13 12:00:00,33.59,33.63,33.22,33.25,127000.0,33.59,33.63,33.22,33.25,127000.0
2015-01-13 12:30:00,33.25,33.75,33.11,33.65,119700.0,33.25,33.75,33.11,33.65,119700.0
2015-01-13 13:00:00,33.67,33.73,33.51,33.58,100100.0,33.67,33.73,33.51,33.58,100100.0
2015-01-13 13:30:00,33.57,33.58,32.9,32.99,223200.0,33.57,33.58,32.9,32.99,223200.0
2015-01-13 14:00:00,33.02,33.02,32.55,32.8,149900.0,33.02,33.02,32.55,32.8,149900.0
2015-01-13 14:30:00,32.8,33.0,32.64,32.91,137100.0,32.8,33.0,32.64,32.91,137100.0
2015-01-13 15:00:00,32.91,33.08,32.64,32.99,239300.0,32.91,33.08,32.64,32.99,239300.0
2015-01-13 15:30:00,33.0,33.21,32.98,33.21,557700.0,33.0,33.21,32.98,33.21,557700.0
2015-01-14 09:30:00,32.12,33.19,32.01,33.04,277000.0,32.12,33.19,32.01,33.04,277000.0
2015-01-14 10:00:00,32.99,33.31,32.65,32.84,208300.0,32.99,33.31,32.65,32.84,208300.0
2015-01-14 10:30:00,32.84,32.89,32.69,32.84,70700.0,32.84,32.89,32.69,32.84,70700.0
2015-01-14 11:00:00,32.86,33.14,32.85,33.05,85900.0,32.86,33.14,32.85,33.05,85900.0
2015-01-14 11:30:00,33.06,33.68,33.03,33.5,153800.0,33.06,33.68,33.03,33.5,153800.0
2015-01-14 12:00:00,33.5,33.91,33.44,33.69,163400.0,33.5,33.91,33.44,33.69,163400.0
2015-01-14 12:30:00,33.66,34.06,33.6,33.98,85300.0,33.66,34.06,33.6,33.98,85300.0
2015-01-14 13:00:00,33.94,33.96,33.29,33.3,146200.0,33.94,33.96,33.29,33.3,146200.0
2015-01-14 13:30:00,33.29,33.88,33.2,33.86,153000.0,33.29,33.88,33.2,33.86,153000.0
2015-01-14 14:00:00,33.88,34.42,33.87,34.35,192500.0,33.88,34.42,33.87,34.35,192500.0
2015-01-14 14:30:00,34.33,34.4,33.99,34.13,87800.0,34.33,34.4,33.99,34.13,87800.0
2015-01-14 15:00:00,34.13,34.52,34.12,34.48,139900.0,34.13,34.52,34.12,34.48,139900.0
2015-01-14 15:30:00,34.48,34.59,34.38,34.55,263100.0,34.48,34.59,34.38,34.55,263100.0
2015-01-15 09:30:00,34.59,34.86,34.0,34.08,71000.0,34.59,34.86,34.0,34.08,71000.0
2015-01-15 10:00:00,34.1,34.1,33.69,34.04,106300.0,34.1,34.1,33.69,34.04,106300.0
2015-01-15 10:30:00,34.0,34.03,33.63,33.85,162600.0,34.0,34.03,33.63,33.85,162600.0
2015-01-15 11:00:00,33.89,34.1,33.55,33.65,84400.0,33.89,34.1,33.55,33.65,84400.0
2015-01-15 11:30:00,33.65,33.75,33.25,33.3,60100.0,33.65,33.75,33.25,33.3,60100.0
2015-01-15 12:00:00,33.28,33.39,33.25,33.37,33900.0,33.28,33.39,33.25,33.37,33900.0
2015-01-15 12:30:00,33.37,33.38,32.97,33.16,57200.0,33.37,33.38,32.97,33.16,57200.0
2015-01-15 13:00:00,33.19,33.35,33.11,33.28,39000.0,33.19,33.35,33.11,33.28,39000.0
2015-01-15 13:30:00,33.27,33.44,33.26,33.32,33000.0,33.27,33.44,33.26,33.32,33000.0
2015-01-15 14:00:00,33.34,33.55,33.34,33.49,44900.0,33.34,33.55,33.34,33.49,44900.0
2015-01-15 14:30:00,33.5,33.67,33.48,33.66,74500.0,33.5,33.67,33.48,33.66,74500.0
2015-01-15 15:00:00,33.65,33.69,33.53,33.65,112000.0,33.65,33.69,33.53,33.65,112000.0
2015-01-15 15:30:00,33.65,33.72,33.24,33.3,205900.0,33.65,33.72,33.24,33.3,205900.0
2015-01-16 09:30:00,33.2,34.11,33.17,33.81,74900.0,33.2,34.11,33.17,33.81,74900.0
2015-01-16 10:00:00,33.86,34.03,32.92,33.29,82700.0,33.86,34.03,32.92,33.29,82700.0
2015-01-16 10:30:00,33.26,34.0,33.21,33.97,77900.0,33.26,34.0,33.21,33.97,77900.0
2015-01-16 11:00:00,34.0,34.0,33.7,33.94,56600.0,34.0,34.0,33.7,33.94,56600.0
2015-01-16 11:30:00,33.96,34.18,33.95,33.99,64400.0,33.96,34.18,33.95,33.99,64400.0
2015-01-16 12:00:00,33.97,33.98,33.74,33.83,57300.0,33.97,33.98,33.74,33.83,57300.0
2015-01-16 12:30:00,33.83,34.07,33.75,33.76,27900.0,33.83,34.07,33.75,33.76,27900.0
2015-01-16 13:00:00,33.75,33.78,33.33,33.33,65800.0,33.75,33.78,33.33,33.33,65800.0
2015-01-16 13:30:00,33.34,33.65,33.34,33.63,23100.0,33.34,33.65,33.34,33.63,23100.0
2015-01-16 14:00:00,33.63,33.66,33.49,33.52,32800.0,33.63,33.66,33.49,33.52,32800.0
2015-01-16 14:30:00,33.51,33.56,33.32,33.41,65100.0,33.51,33.56,33.32,33.41,65100.0
2015-01-16 15:00:00,33.41,33.66,33.37,33.66,67900.0,33.41,33.66,33.37,33.66,67900.0
2015-01-16 15:30:00,33.65,34.07,33.63,34.0,190100.0,33.65,34.07,33.63,34.0,190100.0
2015-01-20 09:30:00,33.99,34.11,33.23,33.39,181200.0,33.99,34.11,33.23,33.39,181200.0
2015-01-20 10:00:00,33.4,33.59,33.23,33.33,94800.0,33.4,33.59,33.23,33.33,94800.0
2015-01-20 10:30:00,33.32,33.32,33.01,33.07,48200.0,33.32,33.32,33.01,33.07,48200.0
2015-01-20 11:00:00,33.08,33.15,32.78,33.15,80400.0,33.08,33.15,32.78,33.15,80400.0
2015-01-20 11:30:00,33.14,33.14,32.75,32.95,43100.0,33.14,33.14,32.75,32.95,43100.0
2015-01-20 12:00:00,32.94,33.26,32.89,33.13,39400.0,32.94,33.26,32.89,33.13,39400.0
2015-01-20 12:30:00,33.14,33.16,32.87,33.04,43900.0,33.14,33.16,32.87,33.04,43900.0
2015-01-20 13:00:00,33.02,33.11,32.96,33.04,40200.0,33.02,33.11,32.96,33.04,40200.0
2015-01-20 13:30:00,33.02,33.43,32.93,33.33,109600.0,33.02,33.43,32.93,33.33,109600.0
2015-01-20 14:00:00,33.33,33.45,33.29,33.31,44700.0,33.33,33.45,33.29,33.31,44700.0
2015-01-20 14:30:00,33.33,33.7,33.32,33.7,72600.0,33.33,33.7,33.32,33.7,72600.0
2015-01-20 15:00:00,33.68,33.75,33.45,33.51,70500.0,33.68,33.75,33.45,33.51,70500.0
2015-01-20 15:30:00,33.5,33.61,33.2,33.23,380000.0,33.5,33.61,33.2,33.23,380000.0
2015-01-21 09:30:00,33.27,33.73,33.15,33.31,147400.0,33.27,33.73,33.15,33.31,147400.0
2015-01-21 10:00:00,33.33,33.4,33.01,33.12,67000.0,33.33,33.4,33.01,33.12,67000.0
2015-01-21 10:30:00,33.14,33.22,32.96,33.08,43700.0,33.14,33.22,32.96,33.08,43700.0
2015-01-21 11:00:00,33.09,33.23,33.03,33.14,40500.0,33.09,33.23,33.03,33.14,40500.0
2015-01-21 11:30:00,33.17,33.22,33.13,33.18,39600.0,33.17,33.22,33.13,33.18,39600.0
2015-01-21 12:00:00,33.19,33.23,33.1,33.18,37300.0,33.19,33.23,33.1,33.18,37300.0
2015-01-21 12:30:00,33.2,33.22,32.85,32.89,57000.0,33.2,33.22,32.85,32.89,57000.0
2015-01-21 13:00:00,32.89,33.17,32.88,33.1,18100.0,32.89,33.17,32.88,33.1,18100.0
2015-01-21 13:30:00,33.1,33.11,32.84,32.89,40600.0,33.1,33.11,32.84,32.89,40600.0
2015-01-21 14:00:00,32.87,33.01,32.85,32.88,32400.0,32.87,33.01,32.85,32.88,32400.0
2015-01-21 14:30:00,32.89,32.96,32.82,32.85,55100.0,32.89,32.96,32.82,32.85,55100.0
2015-01-21 15:00:00,32.86,33.0,32.77,32.93,79400.0,32.86,33.0,32.77,32.93,79400.0
2015-01-21 15:30:00,32.94,33.06,32.79,32.8,222400.0,32.94,33.06,32.79,32.8,222400.0
2015-01-22 09:30:00,33.06,33.22,32.74,33.13,44100.0,33.06,33.22,32.74,33.13,44100.0
2015-01-22 10:00:00,33.11,33.45,33.06,33.3,129600.0,33.11,33.45,33.06,33.3,129600.0
2015-01-22 10:30:00,33.29,33.35,33.22,33.27,47600.0,33.29,33.35,33.22,33.27,47600.0
2015-01-22 11:00:00,33.28,33.3,33.16,33.23,44000.0,33.28,33.3,33.16,33.23,44000.0
2015-01-22 11:30:00,33.26,33.4,33.26,33.38,44200.0,33.26,33.4,33.26,33.38,44200.0
2015-01-22 12:00:00,33.41,33.41,33.31,33.39,33600.0,33.41,33.41,33.31,33.39,33600.0
2015-01-22 12:30:00,33.39,33.46,33.28,33.38,44600.0,33.39,33.46,33.28,33.38,44600.0
2015-01-22 13:00:00,33.37,33.41,33.16,33.19,29300.0,33.37,33.41,33.16,33.19,29300.0
2015-01-22 13:30:00,33.22,33.28,33.1,33.2,54300.0,33.22,33.28,33.1,33.2,54300.0
2015-01-22 14:00:00,33.2,33.23,33.07,33.15,59700.0,33.2,33.23,33.07,33.15,59700.0
2015-01-22 14:30:00,33.15,33.45,33.15,33.43,76600.0,33.15,33.45,33.15,33.43,76600.0
2015-01-22 15:00:00,33.43,33.48,33.3,33.43,69900.0,33.43,33.48,33.3,33.43,69900.0
2015-01-22 15:30:00,33.43,33.67,33.38,33.5,199900.0,33.43,33.67,33.38,33.5,199900.0
2015-01-23 09:30:00,33.58,34.14,33.44,33.84,42600.0,33.58,34.14,33.44,33.84,42600.0
2015-01-23 10:00:00,33.81,34.06,33.67,34.06,117300.0,33.81,34.06,33.67,34.06,117300.0
2015-01-23 10:30:00,34.06,34.14,33.88,33.98,51400.0,34.06,34.14,33.88,33.98,51400.0
2015-01-23 11:00:00,33.97,34.14,33.96,34.12,123800.0,33.97,34.14,33.96,34.12,123800.0
2015-01-23 11:30:00,34.12,34.14,33.99,34.04,32600.0,34.12,34.14,33.99,34.04,32600.0
2015-01-23 12:00:00,34.09,34.15,33.93,33.95,55200.0,34.09,34.15,33.93,33.95,55200.0
2015-01-23 12:30:00,33.97,34.24,33.95,34.14,48400.0,33.97,34.24,33.95,34.14,48400.0
2015-01-23 13:00:00,34.13,34.16,33.96,33.97,30300.0,34.13,34.16,33.96,33.97,30300.0
2015-01-23 13:30:00,34.0,34.1,33.96,33.96,37000.0,34.0,34.1,33.96,33.96,37000.0
2015-01-23 14:00:00,33.98,34.2,33.95,34.19,122300.0,33.98,34.2,33.95,34.19,122300.0
2015-01-23 14:30:00,34.21,34.35,34.1,34.31,42000.0,34.21,34.35,34.1,34.31,42000.0
2015-01-23 15:00:00,34.27,34.33,34.24,34.29,39200.0,34.27,34.33,34.24,34.29,39200.0
2015-01-23 15:30:00,34.3,34.33,34.13,34.14,100500.0,34.3,34.33,34.13,34.14,100500.0
2015-01-26 09:30:00,34.07,34.33,34.0,34.2,63800.0,34.07,34.33,34.0,34.2,63800.0
2015-01-26 10:00:00,34.22,34.31,34.06,34.24,175400.0,34.22,34.31,34.06,34.24,175400.0
2015-01-26 10:30:00,34.23,34.75,34.17,34.39,43800.0,34.23,34.75,34.17,34.39,43800.0
2015-01-26 11:00:00,34.37,34.56,34.36,34.43,23900.0,34.37,34.56,34.36,34.43,23900.0
2015-01-26 11:30:00,34.44,34.53,34.23,34.31,20100.0,34.44,34.53,34.23,34.31,20100.0
2015-01-26 12:00:00,34.32,34.6,34.29,34.5,39400.0,34.32,34.6,34.29,34.5,39400.0
2015-01-26 12:30:00,34.48,34.6,34.42,34.49,50400.0,34.48,34.6,34.42,34.49,50400.0
2015-01-26 13:00:00,34.49,34.58,34.45,34.47,16200.0,34.49,34.58,34.45,34.47,16200.0
2015-01-26 13:30:00,34.47,34.55,34.39,34.45,26200.0,34.47,34.55,34.39,34.45,26200.0
2015-01-26 14:00:00,34.44,34.49,34.35,34.48,125200.0,34.44,34.49,34.35,34.48,125200.0
2015-01-26 14:30:00,34.47,34.53,34.27,34.35,34100.0,34.47,34.53,34.27,34.35,34100.0
2015-01-26 15:00:00,34.37,34.52,34.37,34.47,33500.0,34.37,34.52,34.37,34.47,33500.0
2015-01-26 15:30:00,34.48,34.53,34.38,34.39,130100.0,34.48,34.53,34.38,34.39,130100.0
2015-01-27 09:30:00,34.06,34.49,33.96,34.22,50600.0,34.06,34.49,33.96,34.22,50600.0
2015-01-27 10:00:00,34.22,34.44,34.12,34.23,96100.0,34.22,34.44,34.12,34.23,96100.0
2015-01-27 10:30:00,34.23,34.46,34.17,34.46,52700.0,34.23,34.46,34.17,34.46,52700.0
2015-01-27 11:00:00,34.48,34.82,34.36,34.44,106100.0,34.48,34.82,34.36,34.44,106100.0
2015-01-27 11:30:00,34.45,34.57,34.3,34.3,63900.0,34.45,34.57,34.3,34.3,63900.0
2015-01-27 12:00:00,34.35,34.44,34.19,34.3,53000.0,34.35,34.44,34.19,34.3,53000.0
2015-01-27 12:30:00,34.32,34.36,34.23,34.36,43200.0,34.32,34.36,34.23,34.36,43200.0
2015-01-27 13:00:00,34.37,34.55,34.29,34.55,29800.0,34.37,34.55,34.29,34.55,29800.0
2015-01-27 13:30:00,34.56,34.6,34.35,34.43,27100.0,34.56,34.6,34.35,34.43,27100.0
2015-01-27 14:00:00,34.43,34.55,34.4,34.5,40500.0,34.43,34.55,34.4,34.5,40500.0
2015-01-27 14:30:00,34.51,34.65,34.49,34.53,35300.0,34.51,34.65,34.49,34.53,35300.0
2015-01-27 15:00:00,34.58,34.62,34.53,34.58,24000.0,34.58,34.62,34.53,34.58,24000.0
2015-01-27 15:30:00,34.57,34.65,34.4,34.43,135400.0,34.57,34.65,34.4,34.43,135400.0
2015-01-28 09:30:00,34.56,34.7,34.24,34.39,102500.0,34.56,34.7,34.24,34.39,102500.0
2015-01-28 10:00:00,34.44,34.52,34.15,34.51,104200.0,34.44,34.52,34.15,34.51,104200.0
2015-01-28 10:30:00,34.45,34.45,34.18,34.2,105600.0,34.45,34.45,34.18,34.2,105600.0
2015-01-28 11:00:00,34.22,34.38,34.17,34.28,34400.0,34.22,34.38,34.17,34.28,34400.0
2015-01-28 11:30:00,34.28,34.28,33.91,33.97,40100.0,34.28,34.28,33.91,33.97,40100.0
2015-01-28 12:00:00,33.96,34.35,33.94,34.24,44900.0,33.96,34.35,33.94,34.24,44900.0
2015-01-28 12:30:00,34.23,34.37,34.18,34.18,31000.0,34.23,34.37,34.18,34.18,31000.0
2015-01-28 13:00:00,34.16,34.36,34.16,34.24,13900.0,34.16,34.36,34.16,34.24,13900.0
2015-01-28 13:30:00,34.24,34.38,34.24,34.28,11400.0,34.24,34.38,34.24,34.28,11400.0
2015-01-28 14:00:00,34.31,34.45,34.12,34.23,27800.0,34.31,34.45,34.12,34.23,27800.0
2015-01-28 14:30:00,34.19,34.22,34.05,34.06,23000.0,34.19,34.22,34.05,34.06,23000.0
2015-01-28 15:00:00,34.05,34.15,33.9,33.96,54400.0,34.05,34.15,33.9,33.96,54400.0
2015-01-28 15:30:00,33.93,34.04,33.74,33.93,122400.0,33.93,34.04,33.74,33.93,122400.0
2015-01-29 09:30:00,33.97,34.15,33.66,33.95,17600.0,33.97,34.15,33.66,33.95,17600.0
2015-01-29 10:00:00,33.95,34.16,33.79,33.99,61100.0,33.95,34.16,33.79,33.99,61100.0
2015-01-29 10:30:00,34.03,34.04,33.74,33.75,34200.0,34.03,34.04,33.74,33.75,34200.0
2015-01-29 11:00:00,33.76,33.96,33.62,33.85,23500.0,33.76,33.96,33.62,33.85,23500.0
2015-01-29 11:30:00,33.88,34.09,33.87,33.89,17100.0,33.88,34.09,33.87,33.89,17100.0
2015-01-29 12:00:00,33.9,33.95,33.73,33.83,21100.0,33.9,33.95,33.73,33.83,21100.0
2015-01-29 12:30:00,33.82,33.95,33.8,33.93,17900.0,33.82,33.95,33.8,33.93,17900.0
2015-01-29 13:00:00,33.94,34.09,33.85,33.97,13800.0,33.94,34.09,33.85,33.97,13800.0
2015-01-29 13:30:00,33.98,34.25,33.95,34.11,41600.0,33.98,34.25,33.95,34.11,41600.0
2015-01-29 14:00:00,34.11,34.16,34.08,34.15,14000.0,34.11,34.16,34.08,34.15,14000.0
2015-01-29 14:30:00,34.16,34.17,34.1,34.16,20400.0,34.16,34.17,34.1,34.16,20400.0
2015-01-29 15:00:00,34.16,34.44,34.15,34.16,73800.0,34.16,34.44,34.15,34.16,73800.0
2015-01-29 15:30:00,34.16,34.35,34.13,34.27,175100.0,34.16,34.35,34.13,34.27,175100.0
2015-01-30 09:30:00,34.01,34.39,33.83,33.86,317800.0,34.01,34.39,33.83,33.86,317800.0
2015-01-30 10:00:00,33.83,33.94,33.53,33.7,26800.0,33.83,33.94,33.53,33.7,26800.0
2015-01-30 10:30:00,33.65,33.81,33.63,33.71,36400.0,33.65,33.81,33.63,33.71,36400.0
2015-01-30 11:00:00,33.73,33.75,33.61,33.67,18000.0,33.73,33.75,33.61,33.67,18000.0
2015-01-30 11:30:00,33.71,33.75,33.46,33.46,64300.0,33.71,33.75,33.46,33.46,64300.0
2015-01-30 12:00:00,33.47,33.59,33.24,33.39,27300.0,33.47,33.59,33.24,33.39,27300.0
2015-01-30 12:30:00,33.4,33.57,33.32,33.39,20000.0,33.4,33.57,33.32,33.39,20000.0
2015-01-30 13:00:00,33.44,33.49,33.14,33.19,14900.0,33.44,33.49,33.14,33.19,14900.0
2015-01-30 13:30:00,33.24,33.68,33.24,33.63,41200.0,33.24,33.68,33.24,33.63,41200.0
2015-01-30 14:00:00,33.64,33.92,33.6,33.91,53700.0,33.64,33.92,33.6,33.91,53700.0
2015-01-30 14:30:00,33.95,33.98,33.52,33.62,34100.0,33.95,33.98,33.52,33.62,34100.0
2015-01-30 15:00:00,33.62,33.78,33.32,33.57,62100.0,33.62,33.78,33.32,33.57,62100.0
2015-01-30 15:30:00,33.54,33.54,33.19,33.32,108500.0,33.54,33.54,33.19,33.32,108500.0
2015-02-02 09:30:00,33.35,33.72,32.64,32.72,65000.0,33.35,33.72,32.64,32.72,65000.0
2015-02-02 10:00:00,32.81,33.14,32.67,33.02,62000.0,32.81,33.14,32.67,33.02,62000.0
2015-02-02 10:30:00,33.03,33.18,32.9,33.06,40800.0,33.03,33.18,32.9,33.06,40800.0
2015-02-02 11:00:00,33.07,33.4,33.01,33.33,28100.0,33.07,33.4,33.01,33.33,28100.0
2015-02-02 11:30:00,33.34,33.55,33.28,33.43,70400.0,33.34,33.55,33.28,33.43,70400.0
2015-02-02 12:00:00,33.49,33.74,33.29,33.72,72800.0,33.49,33.74,33.29,33.72,72800.0
2015-02-02 12:30:00,33.74,33.9,33.57,33.83,61700.0,33.74,33.9,33.57,33.83,61700.0
2015-02-02 13:00:00,33.81,33.98,33.76,33.91,32200.0,33.81,33.98,33.76,33.91,32200.0
2015-02-02 13:30:00,33.9,34.06,33.49,33.53,129300.0,33.9,34.06,33.49,33.53,129300.0
2015-02-02 14:00:00,33.51,33.91,33.38,33.86,43600.0,33.51,33.91,33.38,33.86,43600.0
2015-02-02 14:30:00,33.86,33.88,33.59,33.74,136700.0,33.86,33.88,33.59,33.74,136700.0
2015-02-02 15:00:00,33.73,33.87,33.7,33.75,53700.0,33.73,33.87,33.7,33.75,53700.0
2015-02-02 15:30:00,33.76,33.89,33.69,33.7,350900.0,33.76,33.89,33.69,33.7,350900.0
2015-02-03 09:30:00,33.76,34.16,33.6,33.87,41900.0,33.76,34.16,33.6,33.87,41900.0
2015-02-03 10:00:00,33.92,33.97,33.61,33.75,56300.0,33.92,33.97,33.61,33.75,56300.0
2015-02-03 10:30:00,33.83,33.84,33.34,33.38,52200.0,33.83,33.84,33.34,33.38,52200.0
2015-02-03 11:00:00,33.34,33.78,33.27,33.71,27600.0,33.34,33.78,33.27,33.71,27600.0
2015-02-03 11:30:00,33.72,33.87,33.66,33.69,24000.0,33.72,33.87,33.66,33.69,24000.0
2015-02-03 12:00:00,33.66,33.76,33.58,33.73,18200.0,33.66,33.76,33.58,33.73,18200.0
2015-02-03 12:30:00,33.73,33.73,33.55,33.62,25100.0,33.73,33.73,33.55,33.62,25100.0
2015-02-03 13:00:00,33.59,33.74,33.53,33.72,21300.0,33.59,33.74,33.53,33.72,21300.0
2015-02-03 13:30:00,33.74,33.85,33.68,33.76,23200.0,33.74,33.85,33.68,33.76,23200.0
2015-02-03 14:00:00,33.79,33.84,33.56,33.59,30000.0,33.79,33.84,33.56,33.59,30000.0
2015-02-03 14:30:00,33.6,33.78,33.6,33.7,34700.0,33.6,33.78,33.6,33.7,34700.0
2015-02-03 15:00:00,33.71,33.92,33.67,33.92,54500.0,33.71,33.92,33.67,33.92,54500.0
2015-02-03 15:30:00,33.92,34.12,33.89,33.93,217800.0,33.92,34.12,33.89,33.93,217800.0
2015-02-04 09:30:00,33.64,34.06,33.53,33.89,64600.0,33.64,34.06,33.53,33.89,64600.0
2015-02-04 10:00:00,33.9,34.03,33.56,33.77,35100.0,33.9,34.03,33.56,33.77,35100.0
2015-02-04 10:30:00,33.74,33.9,33.63,33.79,76500.0,33.74,33.9,33.63,33.79,76500.0
2015-02-04 11:00:00,33.8,33.93,33.62,33.86,45500.0,33.8,33.93,33.62,33.86,45500.0
2015-02-04 11:30:00,33.84,34.01,33.76,33.79,46500.0,33.84,34.01,33.76,33.79,46500.0
2015-02-04 12:00:00,33.79,33.92,33.76,33.78,22400.0,33.79,33.92,33.76,33.78,22400.0
2015-02-04 12:30:00,33.74,33.86,33.62,33.81,38200.0,33.74,33.86,33.62,33.81,38200.0
2015-02-04 13:00:00,33.76,33.85,33.64,33.7,21900.0,33.76,33.85,33.64,33.7,21900.0
2015-02-04 13:30:00,33.7,33.82,33.69,33.75,13400.0,33.7,33.82,33.69,33.75,13400.0
2015-02-04 14:00:00,33.76,33.81,33.55,33.6,37900.0,33.76,33.81,33.55,33.6,37900.0
2015-02-04 14:30:00,33.6,33.72,33.57,33.67,21700.0,33.6,33.72,33.57,33.67,21700.0
2015-02-04 15:00:00,33.65,33.91,33.6,33.83,44700.0,33.65,33.91,33.6,33.83,44700.0
2015-02-04 15:30:00,33.84,33.94,33.63,33.8,79000.0,33.84,33.94,33.63,33.8,79000.0
2015-02-05 09:30:00,33.99,34.11,33.69,33.92,35800.0,33.99,34.11,33.69,33.92,35800.0
2015-02-05 10:00:00,33.9,34.02,33.71,33.82,57800.0,33.9,34.02,33.71,33.82,57800.0
2015-02-05 10:30:00,33.82,33.95,33.76,33.84,74000.0,33.82,33.95,33.76,33.84,74000.0
2015-02-05 11:00:00,33.83,33.94,33.76,33.81,51900.0,33.83,33.94,33.76,33.81,51900.0
2015-02-05 11:30:00,33.83,33.84,33.7,33.76,24800.0,33.83,33.84,33.7,33.76,24800.0
2015-02-05 12:00:00,33.75,33.86,33.71,33.77,32100.0,33.75,33.86,33.71,33.77,32100.0
2015-02-05 12:30:00,33.77,33.84,33.73,33.81,18600.0,33.77,33.84,33.73,33.81,18600.0
2015-02-05 13:00:00,33.81,33.91,33.76,33.86,27500.0,33.81,33.91,33.76,33.86,27500.0
2015-02-05 13:30:00,33.89,33.89,33.69,33.74,16200.0,33.89,33.89,33.69,33.74,16200.0
2015-02-05 14:00:00,33.73,33.9,33.73,33.86,23300.0,33.73,33.9,33.73,33.86,23300.0
2015-02-05 14:30:00,33.88,33.93,33.82,33.91,13500.0,33.88,33.93,33.82,33.91,13500.0
2015-02-05 15:00:00,33.9,33.95,33.89,33.94,58000.0,33.9,33.95,33.89,33.94,58000.0
2015-02-05 15:30:00,33.95,34.02,33.85,33.9,58300.0,33.95,34.02,33.85,33.9,58300.0
2015-02-06 09:30:00,33.92,34.09,33.85,34.02,22900.0,33.92,34.09,33.85,34.02,22900.0
2015-02-06 10:00:00,34.02,34.12,33.82,33.83,149900.0,34.02,34.12,33.82,33.83,149900.0
2015-02-06 10:30:00,33.83,33.97,33.75,33.79,32500.0,33.83,33.97,33.75,33.79,32500.0
2015-02-06 11:00:00,33.77,33.82,33.46,33.55,99500.0,33.77,33.82,33.46,33.55,99500.0
2015-02-06 11:30:00,33.56,33.73,33.53,33.58,33900.0,33.56,33.73,33.53,33.58,33900.0
2015-02-06 12:00:00,33.58,33.72,33.5,33.62,19400.0,33.58,33.72,33.5,33.62,19400.0
2015-02-06 12:30:00,33.63,33.68,33.5,33.65,38000.0,33.63,33.68,33.5,33.65,38000.0
2015-02-06 13:00:00,33.65,33.68,33.58,33.6,17900.0,33.65,33.68,33.58,33.6,17900.0
2015-02-06 13:30:00,33.59,33.74,33.52,33.7,15600.0,33.59,33.74,33.52,33.7,15600.0
2015-02-06 14:00:00,33.68,33.83,33.62,33.7,17100.0,33.68,33.83,33.62,33.7,17100.0
2015-02-06 14:30:00,33.73,33.85,33.72,33.72,17000.0,33.73,33.85,33.72,33.72,17000.0
2015-02-06 15:00:00,33.73,33.74,33.6,33.66,22400.0,33.73,33.74,33.6,33.66,22400.0
2015-02-06 15:30:00,33.66,33.8,33.55,33.78,77200.0,33.66,33.8,33.55,33.78,77200.0
2015-02-09 09:30:00,33.75,34.25,33.62,34.12,51900.0,33.75,34.25,33.62,34.12,51900.0
2015-02-09 10:00:00,34.07,34.12,33.8,33.94,68700.0,34.07,34.12,33.8,33.94,68700.0
2015-02-09 10:30:00,33.91,34.06,33.81,34.02,25800.0,33.91,34.06,33.81,34.02,25800.0
2015-02-09 11:00:00,34.04,34.15,33.83,33.97,81000.0,34.04,34.15,33.83,33.97,81000.0
2015-02-09 11:30:00,33.97,33.97,33.88,33.93,18200.0,33.97,33.97,33.88,33.93,18200.0
2015-02-09 12:00:00,33.92,33.92,33.7,33.73,32300.0,33.92,33.92,33.7,33.73,32300.0
2015-02-09 12:30:00,33.78,33.88,33.71,33.72,17100.0,33.78,33.88,33.71,33.72,17100.0
2015-02-09 13:00:00,33.7,33.74,33.57,33.57,20900.0,33.7,33.74,33.57,33.57,20900.0
2015-02-09 13:30:00,33.56,33.68,33.43,33.63,35600.0,33.56,33.68,33.43,33.63,35600.0
2015-02-09 14:00:00,33.62,33.62,33.3,33.44,72000.0,33.62,33.62,33.3,33.44,72000.0
2015-02-09 14:30:00,33.45,33.47,33.36,33.45,24100.0,33.45,33.47,33.36,33.45,24100.0
2015-02-09 15:00:00,33.45,33.52,33.39,33.49,26700.0,33.45,33.52,33.39,33.49,26700.0
2015-02-09 15:30:00,33.51,33.51,33.35,33.39,99200.0,33.51,33.51,33.35,33.39,99200.0
2015-02-10 09:30:00,33.57,33.74,33.42,33.61,56400.0,33.57,33.74,33.42,33.61,56400.0
2015-02-10 10:00:00,33.67,33.84,33.53,33.59,27300.0,33.67,33.84,33.53,33.59,27300.0
2015-02-10 10:30:00,33.55,33.63,33.38,33.61,34100.0,33.55,33.63,33.38,33.61,34100.0
2015-02-10 11:00:00,33.65,33.85,33.57,33.85,31700.0,33.65,33.85,33.57,33.85,31700.0
2015-02-10 11:30:00,33.86,34.03,33.85,33.95,25000.0,33.86,34.03,33.85,33.95,25000.0
2015-02-10 12:00:00,33.89,34.04,33.89,33.94,25100.0,33.89,34.04,33.89,33.94,25100.0
2015-02-10 12:30:00,33.97,34.03,33.95,33.97,20100.0,33.97,34.03,33.95,33.97,20100.0
2015-02-10 13:00:00,34.02,34.05,33.95,33.95,19100.0,34.02,34.05,33.95,33.95,19100.0
2015-02-10 13:30:00,33.95,34.02,33.93,33.97,13800.0,33.95,34.02,33.93,33.97,13800.0
2015-02-10 14:00:00,34.01,34.02,33.82,33.84,21900.0,34.01,34.02,33.82,33.84,21900.0
2015-02-10 14:30:00,33.85,33.99,33.84,33.99,22400.0,33.85,33.99,33.84,33.99,22400.0
2015-02-10 15:00:00,34.0,34.0,33.76,33.8,34100.0,34.0,34.0,33.76,33.8,34100.0
2015-02-10 15:30:00,33.8,33.88,33.76,33.8,95700.0,33.8,33.88,33.76,33.8,95700.0
2015-02-11 09:30:00,33.79,34.2,32.8,32.86,108700.0,33.79,34.2,32.8,32.86,108700.0
2015-02-11 10:00:00,32.86,33.0,32.29,32.63,256500.0,32.86,33.0,32.29,32.63,256500.0
2015-02-11 10:30:00,32.62,32.69,32.4,32.67,208900.0,32.62,32.69,32.4,32.67,208900.0
2015-02-11 11:00:00,32.66,32.84,32.58,32.6,75400.0,32.66,32.84,32.58,32.6,75400.0
2015-02-11 11:30:00,32.6,33.0,32.58,32.98,49500.0,32.6,33.0,32.58,32.98,49500.0
2015-02-11 12:00:00,32.97,33.0,32.76,32.79,50800.0,32.97,33.0,32.76,32.79,50800.0
2015-02-11 12:30:00,32.79,32.87,32.6,32.62,37600.0,32.79,32.87,32.6,32.62,37600.0
2015-02-11 13:00:00,32.64,32.7,32.58,32.68,35100.0,32.64,32.7,32.58,32.68,35100.0
2015-02-11 13:30:00,32.69,32.76,32.55,32.57,63100.0,32.69,32.76,32.55,32.57,63100.0
2015-02-11 14:00:00,32.58,32.79,32.54,32.73,99400.0,32.58,32.79,32.54,32.73,99400.0
2015-02-11 14:30:00,32.73,33.18,32.72,33.15,213800.0,32.73,33.18,32.72,33.15,213800.0
2015-02-11 15:00:00,33.15,33.27,33.1,33.25,136700.0,33.15,33.27,33.1,33.25,136700.0
2015-02-11 15:30:00,33.24,33.39,33.12,33.22,219600.0,33.24,33.39,33.12,33.22,219600.0
2015-02-12 09:30:00,33.36,33.55,32.74,32.78,61100.0,33.36,33.55,32.74,32.78,61100.0
2015-02-12 10:00:00,32.83,33.22,32.8,33.2,43700.0,32.83,33.22,32.8,33.2,43700.0
2015-02-12 10:30:00,33.21,33.38,33.13,33.13,40600.0,33.21,33.38,33.13,33.13,40600.0
2015-02-12 11:00:00,33.14,33.2,32.94,32.95,58800.0,33.14,33.2,32.94,32.95,58800.0
2015-02-12 11:30:00,32.97,33.05,32.92,32.98,23000.0,32.97,33.05,32.92,32.98,23000.0
2015-02-12 12:00:00,33.0,33.01,32.77,32.78,38300.0,33.0,33.01,32.77,32.78,38300.0
2015-02-12 12:30:00,32.8,32.81,32.65,32.65,60800.0,32.8,32.81,32.65,32.65,60800.0
2015-02-12 13:00:00,32.65,32.75,32.65,32.71,31500.0,32.65,32.75,32.65,32.71,31500.0
2015-02-12 13:30:00,32.71,32.8,32.65,32.75,38300.0,32.71,32.8,32.65,32.75,38300.0
2015-02-12 14:00:00,32.75,32.8,32.67,32.75,34800.0,32.75,32.8,32.67,32.75,34800.0
2015-02-12 14:30:00,32.74,32.8,32.67,32.76,39100.0,32.74,32.8,32.67,32.76,39100.0
2015-02-12 15:00:00,32.76,32.8,32.69,32.71,42300.0,32.76,32.8,32.69,32.71,42300.0
2015-02-12 15:30:00,32.71,32.99,32.66,32.89,121600.0,32.71,32.99,32.66,32.89,121600.0
2015-02-13 09:30:00,32.88,33.32,32.8,32.86,55900.0,32.88,33.32,32.8,32.86,55900.0
2015-02-13 10:00:00,32.86,32.98,32.49,32.55,56800.0,32.86,32.98,32.49,32.55,56800.0
2015-02-13 10:30:00,32.56,32.96,32.55,32.93,60000.0,32.56,32.96,32.55,32.93,60000.0
2015-02-13 11:00:00,32.93,32.93,32.76,32.8,39300.0,32.93,32.93,32.76,32.8,39300.0
2015-02-13 11:30:00,32.82,32.84,32.73,32.78,40200.0,32.82,32.84,32.73,32.78,40200.0
2015-02-13 12:00:00,32.78,32.8,32.69,32.72,30100.0,32.78,32.8,32.69,32.72,30100.0
2015-02-13 12:30:00,32.72,32.82,32.66,32.82,34100.0,32.72,32.82,32.66,32.82,34100.0
2015-02-13 13:00:00,32.83,32.85,32.76,32.77,33800.0,32.83,32.85,32.76,32.77,33800.0
2015-02-13 13:30:00,32.77,32.79,32.47,32.5,63900.0,32.77,32.79,32.47,32.5,63900.0
2015-02-13 14:00:00,32.47,32.54,32.35,32.45,90900.0,32.47,32.54,32.35,32.45,90900.0
2015-02-13 14:30:00,32.44,32.63,32.34,32.57,63900.0,32.44,32.63,32.34,32.57,63900.0
2015-02-13 15:00:00,32.57,32.9,32.56,32.81,40400.0,32.57,32.9,32.56,32.81,40400.0
2015-02-13 15:30:00,32.82,33.08,32.82,33.0,80300.0,32.82,33.08,32.82,33.0,80300.0
2015-02-17 09:30:00,32.99,33.17,31.93,32.01,130300.0,32.99,33.17,31.93,32.01,130300.0
2015-02-17 10:00:00,32.02,32.39,32.02,32.28,139900.0,32.02,32.39,32.02,32.28,139900.0
2015-02-17 10:30:00,32.26,32.36,32.04,32.07,69900.0,32.26,32.36,32.04,32.07,69900.0
2015-02-17 11:00:00,32.07,32.47,32.0,32.27,62600.0,32.07,32.47,32.0,32.27,62600.0
2015-02-17 11:30:00,32.24,32.68,32.24,32.63,30300.0,32.24,32.68,32.24,32.63,30300.0
2015-02-17 12:00:00,32.66,32.9,32.63,32.85,17900.0,32.66,32.9,32.63,32.85,17900.0
2015-02-17 12:30:00,32.89,32.9,32.69,32.82,20800.0,32.89,32.9,32.69,32.82,20800.0
2015-02-17 13:00:00,32.85,32.98,32.75,32.96,20800.0,32.85,32.98,32.75,32.96,20800.0
2015-02-17 13:30:00,32.94,33.01,32.9,32.93,27000.0,32.94,33.01,32.9,32.93,27000.0
2015-02-17 14:00:00,32.95,33.07,32.92,33.02,19700.0,32.95,33.07,32.92,33.02,19700.0
2015-02-17 14:30:00,33.02,33.1,32.94,33.02,35100.0,33.02,33.1,32.94,33.02,35100.0
2015-02-17 15:00:00,33.03,33.13,32.95,33.08,27300.0,33.03,33.13,32.95,33.08,27300.0
2015-02-17 15:30:00,33.08,33.08,32.9,32.96,70200.0,33.08,33.08,32.9,32.96,70200.0
2015-02-18 09:30:00,32.86,33.13,32.73,32.89,18900.0,32.86,33.13,32.73,32.89,18900.0
2015-02-18 10:00:00,32.91,33.07,32.73,32.77,26000.0,32.91,33.07,32.73,32.77,26000.0
2015-02-18 10:30:00,32.78,32.86,32.49,32.49,20300.0,32.78,32.86,32.49,32.49,20300.0
2015-02-18 11:00:00,32.54,32.6,32.39,32.52,38500.0,32.54,32.6,32.39,32.52,38500.0
2015-02-18 11:30:00,32.53,32.57,32.39,32.44,32700.0,32.53,32.57,32.39,32.44,32700.0
2015-02-18 12:00:00,32.47,32.55,32.41,32.55,21900.0,32.47,32.55,32.41,32.55,21900.0
2015-02-18 12:30:00,32.56,32.63,32.52,32.59,18500.0,32.56,32.63,32.52,32.59,18500.0
2015-02-18 13:00:00,32.59,32.75,32.59,32.73,11300.0,32.59,32.75,32.59,32.73,11300.0
2015-02-18 13:30:00,32.81,32.84,32.7,32.71,14100.0,32.81,32.84,32.7,32.71,14100.0
2015-02-18 14:00:00,32.72,32.77,32.57,32.58,13400.0,32.72,32.77,32.57,32.58,13400.0
2015-02-18 14:30:00,32.58,32.67,32.56,32.66,15400.0,32.58,32.67,32.56,32.66,15400.0
2015-02-18 15:00:00,32.68,32.7,32.64,32.68,17700.0,32.68,32.7,32.64,32.68,17700.0
2015-02-18 15:30:00,32.69,32.73,32.55,32.72,44700.0,32.69,32.73,32.55,32.72,44700.0
2015-02-19 09:30:00,32.7,32.96,32.58,32.67,24300.0,32.7,32.96,32.58,32.67,24300.0
2015-02-19 10:00:00,32.71,32.75,32.45,32.45,33100.0,32.71,32.75,32.45,32.45,33100.0
2015-02-19 10:30:00,32.46,32.56,32.4,32.54,23000.0,32.46,32.56,32.4,32.54,23000.0
2015-02-19 11:00:00,32.54,32.6,32.47,32.51,40000.0,32.54,32.6,32.47,32.51,40000.0
2015-02-19 11:30:00,32.5,32.52,32.45,32.5,26100.0,32.5,32.52,32.45,32.5,26100.0
2015-02-19 12:00:00,32.51,32.58,32.42,32.56,30100.0,32.51,32.58,32.42,32.56,30100.0
2015-02-19 12:30:00,32.55,32.58,32.48,32.51,22600.0,32.55,32.58,32.48,32.51,22600.0
2015-02-19 13:00:00,32.51,32.52,32.28,32.31,27900.0,32.51,32.52,32.28,32.31,27900.0
2015-02-19 13:30:00,32.33,32.5,32.33,32.48,24700.0,32.33,32.5,32.33,32.48,24700.0
2015-02-19 14:00:00,32.49,32.5,32.32,32.33,18500.0,32.49,32.5,32.32,32.33,18500.0
2015-02-19 14:30:00,32.33,32.38,32.21,32.38,17600.0,32.33,32.38,32.21,32.38,17600.0
2015-02-19 15:00:00,32.38,32.48,32.29,32.31,20500.0,32.38,32.48,32.29,32.31,20500.0
2015-02-19 15:30:00,32.31,32.31,32.17,32.19,100300.0,32.31,32.31,32.17,32.19,100300.0
2015-02-20 09:30:00,32.29,32.5,32.09,32.16,38500.0,32.29,32.5,32.09,32.16,38500.0
2015-02-20 10:00:00,32.17,32.32,32.05,32.24,26600.0,32.17,32.32,32.05,32.24,26600.0
2015-02-20 10:30:00,32.2,32.51,32.2,32.32,21400.0,32.2,32.51,32.2,32.32,21400.0
2015-02-20 11:00:00,32.33,32.35,32.18,32.18,15500.0,32.33,32.35,32.18,32.18,15500.0
2015-02-20 11:30:00,32.21,32.29,32.13,32.26,15900.0,32.21,32.29,32.13,32.26,15900.0
2015-02-20 12:00:00,32.25,32.3,32.22,32.25,18800.0,32.25,32.3,32.22,32.25,18800.0
2015-02-20 12:30:00,32.24,32.3,32.17,32.23,19400.0,32.24,32.3,32.17,32.23,19400.0
2015-02-20 13:00:00,32.24,32.28,32.17,32.19,16500.0,32.24,32.28,32.17,32.19,16500.0
2015-02-20 13:30:00,32.22,32.26,32.19,32.2,14000.0,32.22,32.26,32.19,32.2,14000.0
2015-02-20 14:00:00,32.19,32.21,32.05,32.05,21800.0,32.19,32.21,32.05,32.05,21800.0
2015-02-20 14:30:00,32.05,32.1,32.03,32.03,21400.0,32.05,32.1,32.03,32.03,21400.0
2015-02-20 15:00:00,32.05,32.1,32.01,32.08,38200.0,32.05,32.1,32.01,32.08,38200.0
2015-02-20 15:30:00,32.08,32.27,32.07,32.22,79500.0,32.08,32.27,32.07,32.22,79500.0
2015-02-23 09:30:00,32.22,32.47,32.19,32.4,21400.0,32.22,32.47,32.19,32.4,21400.0
2015-02-23 10:00:00,32.37,32.53,32.28,32.3,52300.0,32.37,32.53,32.28,32.3,52300.0
2015-02-23 10:30:00,32.29,32.39,32.09,32.09,49400.0,32.29,32.39,32.09,32.09,49400.0
2015-02-23 11:00:00,32.17,32.3,32.12,32.29,39200.0,32.17,32.3,32.12,32.29,39200.0
2015-02-23 11:30:00,32.3,32.31,32.21,32.23,18800.0,32.3,32.31,32.21,32.23,18800.0
2015-02-23 12:00:00,32.23,32.3,32.16,32.18,19100.0,32.23,32.3,32.16,32.18,19100.0
2015-02-23 12:30:00,32.19,32.2,32.02,32.03,18200.0,32.19,32.2,32.02,32.03,18200.0
2015-02-23 13:00:00,32.04,32.13,32.02,32.11,8000.0,32.04,32.13,32.02,32.11,8000.0
2015-02-23 13:30:00,32.1,32.22,32.1,32.14,13900.0,32.1,32.22,32.1,32.14,13900.0
2015-02-23 14:00:00,32.16,32.16,31.97,31.98,45300.0,32.16,32.16,31.97,31.98,45300.0
2015-02-23 14:30:00,31.99,31.99,31.79,31.82,50700.0,31.99,31.99,31.79,31.82,50700.0
2015-02-23 15:00:00,31.81,31.82,31.73,31.74,84400.0,31.81,31.82,31.73,31.74,84400.0
2015-02-23 15:30:00,31.73,32.0,31.71,31.84,154800.0,31.73,32.0,31.71,31.84,154800.0
2015-02-24 09:30:00,31.89,32.44,31.89,32.08,62400.0,31.89,32.44,31.89,32.08,62400.0
2015-02-24 10:00:00,32.09,32.13,31.97,32.05,49700.0,32.09,32.13,31.97,32.05,49700.0
2015-02-24 10:30:00,32.07,32.11,31.86,31.87,35200.0,32.07,32.11,31.86,31.87,35200.0
2015-02-24 11:00:00,31.9,32.02,31.89,31.9,26800.0,31.9,32.02,31.89,31.9,26800.0
2015-02-24 11:30:00,31.92,32.01,31.88,31.98,22300.0,31.92,32.01,31.88,31.98,22300.0
2015-02-24 12:00:00,31.97,32.03,31.96,31.99,28400.0,31.97,32.03,31.96,31.99,28400.0
2015-02-24 12:30:00,31.98,31.99,31.81,31.9,19900.0,31.98,31.99,31.81,31.9,19900.0
2015-02-24 13:00:00,31.89,31.9,31.8,31.87,16200.0,31.89,31.9,31.8,31.87,16200.0
2015-02-24 13:30:00,31.84,32.02,31.84,32.01,42300.0,31.84,32.02,31.84,32.01,42300.0
2015-02-24 14:00:00,32.02,32.02,31.87,31.91,43100.0,32.02,32.02,31.87,31.91,43100.0
2015-02-24 14:30:00,31.92,32.08,31.84,32.08,49900.0,31.92,32.08,31.84,32.08,49900.0
2015-02-24 15:00:00,32.08,32.3,32.08,32.16,52400.0,32.08,32.3,32.08,32.16,52400.0
2015-02-24 15:30:00,32.17,32.21,32.07,32.08,133800.0,32.17,32.21,32.07,32.08,133800.0
2015-02-25 09:30:00,32.2,32.75,32.2,32.44,63800.0,32.2,32.75,32.2,32.44,63800.0
2015-02-25 10:00:00,32.48,32.6,32.44,32.54,49900.0,32.48,32.6,32.44,32.54,49900.0
2015-02-25 10:30:00,32.54,32.59,32.21,32.37,45800.0,32.54,32.59,32.21,32.37,45800.0
2015-02-25 11:00:00,32.34,32.35,32.2,32.29,33600.0,32.34,32.35,32.2,32.29,33600.0
2015-02-25 11:30:00,32.26,32.41,32.26,32.37,21600.0,32.26,32.41,32.26,32.37,21600.0
2015-02-25 12:00:00,32.35,32.75,32.35,32.57,146400.0,32.35,32.75,32.35,32.57,146400.0
2015-02-25 12:30:00,32.57,32.6,32.44,32.5,41600.0,32.57,32.6,32.44,32.5,41600.0
2015-02-25 13:00:00,32.48,32.63,32.44,32.6,43400.0,32.48,32.63,32.44,32.6,43400.0
2015-02-25 13:30:00,32.57,32.6,32.37,32.6,52800.0,32.57,32.6,32.37,32.6,52800.0
2015-02-25 14:00:00,32.63,32.63,32.55,32.59,75800.0,32.63,32.63,32.55,32.59,75800.0
2015-02-25 14:30:00,32.59,32.62,32.4,32.51,46900.0,32.59,32.62,32.4,32.51,46900.0
2015-02-25 15:00:00,32.52,32.61,32.49,32.57,59200.0,32.52,32.61,32.49,32.57,59200.0
2015-02-25 15:30:00,32.58,32.62,32.31,32.39,171300.0,32.58,32.62,32.31,32.39,171300.0
2015-02-26 09:30:00,32.42,32.64,32.41,32.48,25300.0,32.42,32.64,32.41,32.48,25300.0
2015-02-26 10:00:00,32.45,32.48,32.4,32.45,58900.0,32.45,32.48,32.4,32.45,58900.0
2015-02-26 10:30:00,32.43,32.45,32.31,32.37,16600.0,32.43,32.45,32.31,32.37,16600.0
2015-02-26 11:00:00,32.39,32.41,32.25,32.27,34900.0,32.39,32.41,32.25,32.27,34900.0
2015-02-26 11:30:00,32.27,32.38,32.23,32.27,33300.0,32.27,32.38,32.23,32.27,33300.0
2015-02-26 12:00:00,32.27,32.3,32.15,32.18,24500.0,32.27,32.3,32.15,32.18,24500.0
2015-02-26 12:30:00,32.18,32.21,32.09,32.09,16700.0,32.18,32.21,32.09,32.09,16700.0
2015-02-26 13:00:00,32.1,32.23,32.09,32.2,35000.0,32.1,32.23,32.09,32.2,35000.0
2015-02-26 13:30:00,32.21,32.25,32.16,32.2,35800.0,32.21,32.25,32.16,32.2,35800.0
2015-02-26 14:00:00,32.2,32.21,32.15,32.16,24900.0,32.2,32.21,32.15,32.16,24900.0
2015-02-26 14:30:00,32.16,32.19,32.1,32.13,16300.0,32.16,32.19,32.1,32.13,16300.0
2015-02-26 15:00:00,32.13,32.13,31.97,32.05,37200.0,32.13,32.13,31.97,32.05,37200.0
2015-02-26 15:30:00,32.06,32.16,32.05,32.1,102200.0,32.06,32.16,32.05,32.1,102200.0
2015-02-27 09:30:00,32.08,32.28,31.71,31.82,29900.0,32.08,32.28,31.71,31.82,29900.0
2015-02-27 10:00:00,31.82,31.85,31.56,31.79,88000.0,31.82,31.85,31.56,31.79,88000.0
2015-02-27 10:30:00,31.84,32.09,31.78,31.99,77000.0,31.84,32.09,31.78,31.99,77000.0
2015-02-27 11:00:00,31.99,32.02,31.8,31.8,26700.0,31.99,32.02,31.8,31.8,26700.0
2015-02-27 11:30:00,31.8,31.92,31.78,31.9,14800.0,31.8,31.92,31.78,31.9,14800.0
2015-02-27 12:00:00,31.85,32.01,31.85,31.96,21800.0,31.85,32.01,31.85,31.96,21800.0
2015-02-27 12:30:00,31.96,31.99,31.86,31.92,19900.0,31.96,31.99,31.86,31.92,19900.0
2015-02-27 13:00:00,31.91,32.02,31.88,31.99,86600.0,31.91,32.02,31.88,31.99,86600.0
2015-02-27 13:30:00,31.97,32.02,31.88,31.89,26500.0,31.97,32.02,31.88,31.89,26500.0
2015-02-27 14:00:00,31.9,31.91,31.77,31.83,54500.0,31.9,31.91,31.77,31.83,54500.0
2015-02-27 14:30:00,31.84,31.88,31.63,31.8,54000.0,31.84,31.88,31.63,31.8,54000.0
2015-02-27 15:00:00,31.8,31.85,31.75,31.79,51400.0,31.8,31.85,31.75,31.79,51400.0
2015-02-27 15:30:00,31.79,31.8,31.65,31.73,160800.0,31.79,31.8,31.65,31.73,160800.0
2015-03-02 09:30:00,31.76,31.81,31.46,31.74,54800.0,31.76,31.81,31.46,31.74,54800.0
2015-03-02 10:00:00,31.74,31.94,31.74,31.84,53800.0,31.74,31.94,31.74,31.84,53800.0
2015-03-02 10:30:00,31.86,31.93,31.82,31.85,29000.0,31.86,31.93,31.82,31.85,29000.0
2015-03-02 11:00:00,31.86,31.88,31.56,31.62,30000.0,31.86,31.88,31.56,31.62,30000.0
2015-03-02 11:30:00,31.62,31.77,31.62,31.66,50100.0,31.62,31.77,31.62,31.66,50100.0
2015-03-02 12:00:00,31.66,31.68,31.48,31.59,29200.0,31.66,31.68,31.48,31.59,29200.0
2015-03-02 12:30:00,31.58,31.62,31.54,31.6,15000.0,31.58,31.62,31.54,31.6,15000.0
2015-03-02 13:00:00,31.58,31.62,31.53,31.59,22800.0,31.58,31.62,31.53,31.59,22800.0
2015-03-02 13:30:00,31.6,31.77,31.56,31.73,30700.0,31.6,31.77,31.56,31.73,30700.0
2015-03-02 14:00:00,31.72,31.74,31.65,31.67,22400.0,31.72,31.74,31.65,31.67,22400.0
2015-03-02 14:30:00,31.66,31.77,31.66,31.73,29800.0,31.66,31.77,31.66,31.73,29800.0
2015-03-02 15:00:00,31.74,31.75,31.7,31.73,36200.0,31.74,31.75,31.7,31.73,36200.0
2015-03-02 15:30:00,31.74,31.79,31.72,31.73,149500.0,31.74,31.79,31.72,31.73,149500.0
2015-03-03 09:30:00,31.55,31.79,31.55,31.73,22800.0,31.55,31.79,31.55,31.73,22800.0
2015-03-03 10:00:00,31.71,31.77,31.56,31.57,30800.0,31.71,31.77,31.56,31.57,30800.0
2015-03-03 10:30:00,31.55,31.65,31.5,31.5,15600.0,31.55,31.65,31.5,31.5,15600.0
2015-03-03 11:00:00,31.5,31.65,31.48,31.61,47500.0,31.5,31.65,31.48,31.61,47500.0
2015-03-03 11:30:00,31.58,31.58,31.42,31.46,16500.0,31.58,31.58,31.42,31.46,16500.0
2015-03-03 12:00:00,31.47,31.51,31.47,31.47,31400.0,31.47,31.51,31.47,31.47,31400.0
2015-03-03 12:30:00,31.47,31.52,31.47,31.49,24600.0,31.47,31.52,31.47,31.49,24600.0
2015-03-03 13:00:00,31.48,31.52,31.41,31.45,24300.0,31.48,31.52,31.41,31.45,24300.0
2015-03-03 13:30:00,31.44,31.51,31.41,31.41,14900.0,31.44,31.51,31.41,31.41,14900.0
2015-03-03 14:00:00,31.43,31.51,31.43,31.49,18100.0,31.43,31.51,31.43,31.49,18100.0
2015-03-03 14:30:00,31.48,31.5,31.33,31.41,22500.0,31.48,31.5,31.33,31.41,22500.0
2015-03-03 15:00:00,31.42,31.45,31.28,31.3,34700.0,31.42,31.45,31.28,31.3,34700.0
2015-03-03 15:30:00,31.31,31.46,31.28,31.4,69400.0,31.31,31.46,31.28,31.4,69400.0
2015-03-04 09:30:00,31.4,31.4,31.13,31.13,20500.0,31.4,31.4,31.13,31.13,20500.0
2015-03-04 10:00:00,31.09,31.16,31.0,31.06,58000.0,31.09,31.16,31.0,31.06,58000.0
2015-03-04 10:30:00,31.1,31.13,31.06,31.13,18900.0,31.1,31.13,31.06,31.13,18900.0
2015-03-04 11:00:00,31.13,31.15,31.03,31.15,14800.0,31.13,31.15,31.03,31.15,14800.0
2015-03-04 11:30:00,31.13,31.18,31.11,31.14,13500.0,31.13,31.18,31.11,31.14,13500.0
2015-03-04 12:00:00,31.15,31.31,31.14,31.31,27900.0,31.15,31.31,31.14,31.31,27900.0
2015-03-04 12:30:00,31.31,31.42,31.24,31.25,21900.0,31.31,31.42,31.24,31.25,21900.0
2015-03-04 13:00:00,31.26,31.29,31.2,31.26,11800.0,31.26,31.29,31.2,31.26,11800.0
2015-03-04 13:30:00,31.26,31.26,31.13,31.19,9200.0,31.26,31.26,31.13,31.19,9200.0
2015-03-04 14:00:00,31.2,31.26,31.14,31.18,13400.0,31.2,31.26,31.14,31.18,13400.0
2015-03-04 14:30:00,31.19,31.26,31.17,31.2,23400.0,31.19,31.26,31.17,31.2,23400.0
2015-03-04 15:00:00,31.22,31.25,31.18,31.23,20100.0,31.22,31.25,31.18,31.23,20100.0
2015-03-04 15:30:00,31.25,31.25,30.93,30.96,158700.0,31.25,31.25,30.93,30.96,158700.0
2015-03-05 09:30:00,30.95,31.04,30.62,30.85,29800.0,30.95,31.04,30.62,30.85,29800.0
2015-03-05 10:00:00,30.85,30.86,30.39,30.49,78800.0,30.85,30.86,30.39,30.49,78800.0
2015-03-05 10:30:00,30.48,30.51,30.2,30.48,72300.0,30.48,30.51,30.2,30.48,72300.0
2015-03-05 11:00:00,30.48,30.51,30.26,30.33,48600.0,30.48,30.51,30.26,30.33,48600.0
2015-03-05 11:30:00,30.34,30.47,30.23,30.25,78100.0,30.34,30.47,30.23,30.25,78100.0
2015-03-05 12:00:00,30.28,30.31,30.09,30.26,72900.0,30.28,30.31,30.09,30.26,72900.0
2015-03-05 12:30:00,30.27,30.31,30.04,30.22,69300.0,30.27,30.31,30.04,30.22,69300.0
2015-03-05 13:00:00,30.19,30.29,30.12,30.26,25900.0,30.19,30.29,30.12,30.26,25900.0
2015-03-05 13:30:00,30.25,30.27,30.16,30.19,27200.0,30.25,30.27,30.16,30.19,27200.0
2015-03-05 14:00:00,30.19,30.24,30.02,30.04,44300.0,30.19,30.24,30.02,30.04,44300.0
2015-03-05 14:30:00,30.04,30.1,29.91,29.92,62900.0,30.04,30.1,29.91,29.92,62900.0
2015-03-05 15:00:00,29.93,29.97,29.88,29.89,52000.0,29.93,29.97,29.88,29.89,52000.0
2015-03-05 15:30:00,29.9,29.97,29.87,29.91,226300.0,29.9,29.97,29.87,29.91,226300.0
2015-03-06 09:30:00,29.75,30.05,29.68,29.74,75800.0,29.75,30.05,29.68,29.74,75800.0
2015-03-06 10:00:00,29.76,29.83,29.54,29.55,44700.0,29.76,29.83,29.54,29.55,44700.0
2015-03-06 10:30:00,29.6,29.65,29.26,29.46,118500.0,29.6,29.65,29.26,29.46,118500.0
2015-03-06 11:00:00,29.47,29.59,29.4,29.41,158500.0,29.47,29.59,29.4,29.41,158500.0
2015-03-06 11:30:00,29.4,29.5,29.37,29.39,90700.0,29.4,29.5,29.37,29.39,90700.0
2015-03-06 12:00:00,29.42,29.52,29.37,29.5,51500.0,29.42,29.52,29.37,29.5,51500.0
2015-03-06 12:30:00,29.5,29.53,29.4,29.46,98200.0,29.5,29.53,29.4,29.46,98200.0
2015-03-06 13:00:00,29.46,29.51,29.38,29.49,41700.0,29.46,29.51,29.38,29.49,41700.0
2015-03-06 13:30:00,29.48,29.51,29.4,29.47,151400.0,29.48,29.51,29.4,29.47,151400.0
2015-03-06 14:00:00,29.46,29.47,29.41,29.44,50500.0,29.46,29.47,29.41,29.44,50500.0
2015-03-06 14:30:00,29.43,29.47,29.36,29.36,47400.0,29.43,29.47,29.36,29.36,47400.0
2015-03-06 15:00:00,29.36,29.45,29.28,29.3,86900.0,29.36,29.45,29.28,29.3,86900.0
2015-03-06 15:30:00,29.3,29.36,29.0,29.09,253500.0,29.3,29.36,29.0,29.09,253500.0
2015-03-09 09:30:00,29.24,29.44,29.16,29.3,61400.0,29.24,29.44,29.16,29.3,61400.0
2015-03-09 10:00:00,29.3,29.35,29.1,29.24,32700.0,29.3,29.35,29.1,29.24,32700.0
2015-03-09 10:30:00,29.25,29.33,29.15,29.23,92200.0,29.25,29.33,29.15,29.23,92200.0
2015-03-09 11:00:00,29.23,29.3,29.17,29.2,20600.0,29.23,29.3,29.17,29.2,20600.0
2015-03-09 11:30:00,29.2,29.24,29.11,29.15,30600.0,29.2,29.24,29.11,29.15,30600.0
2015-03-09 12:00:00,29.14,29.19,29.1,29.18,22900.0,29.14,29.19,29.1,29.18,22900.0
2015-03-09 12:30:00,29.17,29.21,29.11,29.14,40000.0,29.17,29.21,29.11,29.14,40000.0
2015-03-09 13:00:00,29.14,29.18,29.13,29.15,33100.0,29.14,29.18,29.13,29.15,33100.0
2015-03-09 13:30:00,29.15,29.22,29.1,29.13,45200.0,29.15,29.22,29.1,29.13,45200.0
2015-03-09 14:00:00,29.14,29.19,29.0,29.04,53100.0,29.14,29.19,29.0,29.04,53100.0
2015-03-09 14:30:00,29.03,29.05,28.94,29.04,52600.0,29.03,29.05,28.94,29.04,52600.0
2015-03-09 15:00:00,29.02,29.03,28.96,29.01,276300.0,29.02,29.03,28.96,29.01,276300.0
2015-03-09 15:30:00,29.01,29.05,28.84,28.86,274800.0,29.01,29.05,28.84,28.86,274800.0
2015-03-10 09:30:00,28.65,28.85,28.58,28.69,93900.0,28.65,28.85,28.58,28.69,93900.0
2015-03-10 10:00:00,28.71,28.83,28.65,28.8,118500.0,28.71,28.83,28.65,28.8,118500.0
2015-03-10 10:30:00,28.81,28.83,28.7,28.78,188900.0,28.81,28.83,28.7,28.78,188900.0
2015-03-10 11:00:00,28.77,28.81,28.62,28.7,54000.0,28.77,28.81,28.62,28.7,54000.0
2015-03-10 11:30:00,28.7,28.92,28.65,28.8,172800.0,28.7,28.92,28.65,28.8,172800.0
2015-03-10 12:00:00,28.8,28.84,28.74,28.74,160900.0,28.8,28.84,28.74,28.74,160900.0
2015-03-10 12:30:00,28.73,28.85,28.67,28.85,131000.0,28.73,28.85,28.67,28.85,131000.0
2015-03-10 13:00:00,28.84,28.84,28.72,28.76,167800.0,28.84,28.84,28.72,28.76,167800.0
2015-03-10 13:30:00,28.75,28.76,28.58,28.61,63700.0,28.75,28.76,28.58,28.61,63700.0
2015-03-10 14:00:00,28.59,28.63,28.53,28.57,55800.0,28.59,28.63,28.53,28.57,55800.0
2015-03-10 14:30:00,28.58,28.78,28.58,28.71,76200.0,28.58,28.78,28.58,28.71,76200.0
2015-03-10 15:00:00,28.72,28.76,28.64,28.74,204300.0,28.72,28.76,28.64,28.74,204300.0
2015-03-10 15:30:00,28.74,28.74,28.51,28.57,257100.0,28.74,28.74,28.51,28.57,257100.0
2015-03-11 09:30:00,29.21,30.28,29.0,29.08,282100.0,29.21,30.28,29.0,29.08,282100.0
2015-03-11 10:00:00,29.1,29.38,28.96,28.98,222400.0,29.1,29.38,28.96,28.98,222400.0
2015-03-11 10:30:00,28.98,28.98,28.89,28.92,104800.0,28.98,28.98,28.89,28.92,104800.0
2015-03-11 11:00:00,28.92,29.07,28.89,29.01,183700.0,28.92,29.07,28.89,29.01,183700.0
2015-03-11 11:30:00,29.0,29.01,28.83,28.85,244300.0,29.0,29.01,28.83,28.85,244300.0
2015-03-11 12:00:00,28.85,28.95,28.84,28.9,84700.0,28.85,28.95,28.84,28.9,84700.0
2015-03-11 12:30:00,28.88,28.92,28.88,28.91,88100.0,28.88,28.92,28.88,28.91,88100.0
2015-03-11 13:00:00,28.9,28.94,28.89,28.9,88400.0,28.9,28.94,28.89,28.9,88400.0
2015-03-11 13:30:00,28.9,28.91,28.82,28.9,66700.0,28.9,28.91,28.82,28.9,66700.0
2015-03-11 14:00:00,28.9,28.96,28.89,28.95,131400.0,28.9,28.96,28.89,28.95,131400.0
2015-03-11 14:30:00,28.95,29.02,28.89,29.0,183000.0,28.95,29.02,28.89,29.0,183000.0
2015-03-11 15:00:00,29.0,29.05,28.89,28.99,135000.0,29.0,29.05,28.89,28.99,135000.0
2015-03-11 15:30:00,29.0,29.08,28.9,28.97,857600.0,29.0,29.08,28.9,28.97,857600.0
2015-03-12 09:30:00,29.56,29.89,29.25,29.25,669600.0,29.56,29.89,29.25,29.25,669600.0
2015-03-12 10:00:00,29.26,29.55,29.18,29.26,368200.0,29.26,29.55,29.18,29.26,368200.0
2015-03-12 10:30:00,29.27,29.67,29.27,29.3,385400.0,29.27,29.67,29.27,29.3,385400.0
2015-03-12 11:00:00,29.33,29.54,29.31,29.5,533000.0,29.33,29.54,29.31,29.5,533000.0
2015-03-12 11:30:00,29.5,30.29,29.49,30.24,193600.0,29.5,30.29,29.49,30.24,193600.0
2015-03-12 12:00:00,30.23,30.44,30.14,30.34,84000.0,30.23,30.44,30.14,30.34,84000.0
2015-03-12 12:30:00,30.33,30.42,30.18,30.41,83700.0,30.33,30.42,30.18,30.41,83700.0
2015-03-12 13:00:00,30.4,30.66,30.4,30.49,123000.0,30.4,30.66,30.4,30.49,123000.0
2015-03-12 13:30:00,30.49,30.6,30.41,30.54,64800.0,30.49,30.6,30.41,30.54,64800.0
2015-03-12 14:00:00,30.51,30.85,30.48,30.77,144600.0,30.51,30.85,30.48,30.77,144600.0
2015-03-12 14:30:00,30.79,30.81,30.49,30.52,97500.0,30.79,30.81,30.49,30.52,97500.0
2015-03-12 15:00:00,30.51,30.59,30.41,30.48,123400.0,30.51,30.59,30.41,30.48,123400.0
2015-03-12 15:30:00,30.48,30.83,30.37,30.69,286300.0,30.48,30.83,30.37,30.69,286300.0
2015-03-13 09:30:00,30.69,31.2,30.33,30.73,167100.0,30.69,31.2,30.33,30.73,167100.0
2015-03-13 10:00:00,30.74,30.75,30.5,30.6,113100.0,30.74,30.75,30.5,30.6,113100.0
2015-03-13 10:30:00,30.59,30.76,30.5,30.5,97000.0,30.59,30.76,30.5,30.5,97000.0
2015-03-13 11:00:00,30.51,30.6,30.46,30.51,50100.0,30.51,30.6,30.46,30.51,50100.0
2015-03-13 11:30:00,30.52,30.53,30.39,30.45,35500.0,30.52,30.53,30.39,30.45,35500.0
2015-03-13 12:00:00,30.46,30.58,30.41,30.57,46600.0,30.46,30.58,30.41,30.57,46600.0
2015-03-13 12:30:00,30.57,30.7,30.54,30.64,37600.0,30.57,30.7,30.54,30.64,37600.0
2015-03-13 13:00:00,30.65,30.74,30.61,30.73,44100.0,30.65,30.74,30.61,30.73,44100.0
2015-03-13 13:30:00,30.73,30.93,30.72,30.85,30800.0,30.73,30.93,30.72,30.85,30800.0
2015-03-13 14:00:00,30.84,30.97,30.84,30.96,93700.0,30.84,30.97,30.84,30.96,93700.0
2015-03-13 14:30:00,30.96,31.15,30.95,31.11,73800.0,30.96,31.15,30.95,31.11,73800.0
2015-03-13 15:00:00,31.1,31.17,31.03,31.17,105600.0,31.1,31.17,31.03,31.17,105600.0
2015-03-13 15:30:00,31.17,31.2,31.01,31.1,214500.0,31.17,31.2,31.01,31.1,214500.0
2015-03-16 09:30:00,31.17,31.37,30.86,30.86,121100.0,31.17,31.37,30.86,30.86,121100.0
2015-03-16 10:00:00,30.84,31.0,30.8,30.88,85100.0,30.84,31.0,30.8,30.88,85100.0
2015-03-16 10:30:00,30.86,30.87,30.73,30.85,39300.0,30.86,30.87,30.73,30.85,39300.0
2015-03-16 11:00:00,30.85,30.95,30.81,30.82,69700.0,30.85,30.95,30.81,30.82,69700.0
2015-03-16 11:30:00,30.85,30.86,30.78,30.79,27600.0,30.85,30.86,30.78,30.79,27600.0
2015-03-16 12:00:00,30.8,30.81,30.69,30.69,49600.0,30.8,30.81,30.69,30.69,49600.0
2015-03-16 12:30:00,30.7,30.7,30.54,30.56,60500.0,30.7,30.7,30.54,30.56,60500.0
2015-03-16 13:00:00,30.57,30.57,30.4,30.41,72100.0,30.57,30.57,30.4,30.41,72100.0
2015-03-16 13:30:00,30.41,30.53,30.33,30.48,71700.0,30.41,30.53,30.33,30.48,71700.0
2015-03-16 14:00:00,30.48,30.54,30.42,30.52,75300.0,30.48,30.54,30.42,30.52,75300.0
2015-03-16 14:30:00,30.52,30.55,30.46,30.54,71000.0,30.52,30.55,30.46,30.54,71000.0
2015-03-16 15:00:00,30.55,30.61,30.49,30.59,62300.0,30.55,30.61,30.49,30.59,62300.0
2015-03-16 15:30:00,30.58,30.65,30.46,30.59,187300.0,30.58,30.65,30.46,30.59,187300.0
2015-03-17 09:30:00,30.46,30.86,30.46,30.56,87500.0,30.46,30.86,30.46,30.56,87500.0
2015-03-17 10:00:00,30.56,30.64,30.38,30.43,123400.0,30.56,30.64,30.38,30.43,123400.0
2015-03-17 10:30:00,30.42,30.46,30.3,30.4,64000.0,30.42,30.46,30.3,30.4,64000.0
2015-03-17 11:00:00,30.4,30.56,30.37,30.53,50200.0,30.4,30.56,30.37,30.53,50200.0
2015-03-17 11:30:00,30.54,30.54,30.38,30.5,26000.0,30.54,30.54,30.38,30.5,26000.0
2015-03-17 12:00:00,30.5,30.53,30.42,30.49,32900.0,30.5,30.53,30.42,30.49,32900.0
2015-03-17 12:30:00,30.48,30.53,30.43,30.52,52900.0,30.48,30.53,30.43,30.52,52900.0
2015-03-17 13:00:00,30.51,30.55,30.47,30.51,184700.0,30.51,30.55,30.47,30.51,184700.0
2015-03-17 13:30:00,30.52,30.78,30.5,30.61,64900.0,30.52,30.78,30.5,30.61,64900.0
2015-03-17 14:00:00,30.61,30.61,30.5,30.51,135700.0,30.61,30.61,30.5,30.51,135700.0
2015-03-17 14:30:00,30.51,30.69,30.51,30.68,84400.0,30.51,30.69,30.51,30.68,84400.0
2015-03-17 15:00:00,30.69,30.76,30.64,30.74,51000.0,30.69,30.76,30.64,30.74,51000.0
2015-03-17 15:30:00,30.75,30.75,30.62,30.65,89800.0,30.75,30.75,30.62,30.65,89800.0
2015-03-18 09:30:00,30.61,30.61,30.35,30.55,155700.0,30.61,30.61,30.35,30.55,155700.0
2015-03-18 10:00:00,30.53,30.69,30.47,30.66,82900.0,30.53,30.69,30.47,30.66,82900.0
2015-03-18 10:30:00,30.67,30.69,30.57,30.61,54300.0,30.67,30.69,30.57,30.61,54300.0
2015-03-18 11:00:00,30.6,30.64,30.32,30.32,339500.0,30.6,30.64,30.32,30.32,339500.0
2015-03-18 11:30:00,30.34,30.46,30.34,30.45,23200.0,30.34,30.46,30.34,30.45,23200.0
2015-03-18 12:00:00,30.44,30.44,30.25,30.3,24100.0,30.44,30.44,30.25,30.3,24100.0
2015-03-18 12:30:00,30.29,30.33,30.15,30.18,25600.0,30.29,30.33,30.15,30.18,25600.0
2015-03-18 13:00:00,30.16,30.36,30.14,30.34,34000.0,30.16,30.36,30.14,30.34,34000.0
2015-03-18 13:30:00,30.34,30.47,30.31,30.45,22300.0,30.34,30.47,30.31,30.45,22300.0
2015-03-18 14:00:00,30.47,30.69,30.45,30.54,68800.0,30.47,30.69,30.45,30.54,68800.0
2015-03-18 14:30:00,30.55,30.58,30.43,30.43,109900.0,30.55,30.58,30.43,30.43,109900.0
2015-03-18 15:00:00,30.42,30.57,30.4,30.52,63400.0,30.42,30.57,30.4,30.52,63400.0
2015-03-18 15:30:00,30.53,30.57,30.4,30.41,161800.0,30.53,30.57,30.4,30.41,161800.0
2015-03-19 09:30:00,30.21,30.99,30.21,30.85,54300.0,30.21,30.99,30.21,30.85,54300.0
2015-03-19 10:00:00,30.84,31.23,30.84,31.22,135100.0,30.84,31.23,30.84,31.22,135100.0
2015-03-19 10:30:00,31.24,31.42,31.09,31.15,147400.0,31.24,31.42,31.09,31.15,147400.0
2015-03-19 11:00:00,31.14,31.18,30.97,31.03,102200.0,31.14,31.18,30.97,31.03,102200.0
2015-03-19 11:30:00,31.05,31.08,30.95,30.97,87500.0,31.05,31.08,30.95,30.97,87500.0
2015-03-19 12:00:00,30.98,31.12,30.95,31.06,25700.0,30.98,31.12,30.95,31.06,25700.0
2015-03-19 12:30:00,31.05,31.05,30.96,31.0,22700.0,31.05,31.05,30.96,31.0,22700.0
2015-03-19 13:00:00,30.99,31.03,30.96,30.97,41700.0,30.99,31.03,30.96,30.97,41700.0
2015-03-19 13:30:00,30.96,31.08,30.93,31.05,48200.0,30.96,31.08,30.93,31.05,48200.0
2015-03-19 14:00:00,31.06,31.3,31.03,31.21,45600.0,31.06,31.3,31.03,31.21,45600.0
2015-03-19 14:30:00,31.2,31.27,31.17,31.17,44100.0,31.2,31.27,31.17,31.17,44100.0
2015-03-19 15:00:00,31.18,31.53,31.14,31.5,146100.0,31.18,31.53,31.14,31.5,146100.0
2015-03-19 15:30:00,31.5,31.61,31.32,31.36,270200.0,31.5,31.61,31.32,31.36,270200.0
2015-03-20 09:30:00,31.32,32.18,31.28,32.14,187400.0,31.32,32.18,31.28,32.14,187400.0
2015-03-20 10:00:00,32.13,32.19,32.06,32.15,105300.0,32.13,32.19,32.06,32.15,105300.0
2015-03-20 10:30:00,32.15,32.32,32.14,32.3,103000.0,32.15,32.32,32.14,32.3,103000.0
2015-03-20 11:00:00,32.31,32.37,31.97,31.97,73400.0,32.31,32.37,31.97,31.97,73400.0
2015-03-20 11:30:00,31.97,32.0,31.9,31.98,86100.0,31.97,32.0,31.9,31.98,86100.0
2015-03-20 12:00:00,31.97,32.0,31.78,31.98,40900.0,31.97,32.0,31.78,31.98,40900.0
2015-03-20 12:30:00,31.99,32.0,31.84,31.99,34800.0,31.99,32.0,31.84,31.99,34800.0
2015-03-20 13:00:00,31.98,32.0,31.93,31.99,42400.0,31.98,32.0,31.93,31.99,42400.0
2015-03-20 13:30:00,32.0,32.05,31.92,32.05,68500.0,32.0,32.05,31.92,32.05,68500.0
2015-03-20 14:00:00,32.05,32.1,32.0,32.08,80400.0,32.05,32.1,32.0,32.08,80400.0
2015-03-20 14:30:00,32.09,32.09,31.87,31.87,72700.0,32.09,32.09,31.87,31.87,72700.0
2015-03-20 15:00:00,31.9,31.9,31.78,31.85,89500.0,31.9,31.9,31.78,31.85,89500.0
2015-03-20 15:30:00,31.85,31.94,31.79,31.86,252500.0,31.85,31.94,31.79,31.86,252500.0
2015-03-23 09:30:00,32.01,32.16,31.69,32.1,79600.0,32.01,32.16,31.69,32.1,79600.0
2015-03-23 10:00:00,32.12,32.35,32.04,32.3,93100.0,32.12,32.35,32.04,32.3,93100.0
2015-03-23 10:30:00,32.27,32.39,32.2,32.22,78400.0,32.27,32.39,32.2,32.22,78400.0
2015-03-23 11:00:00,32.22,32.25,32.13,32.18,49600.0,32.22,32.25,32.13,32.18,49600.0
2015-03-23 11:30:00,32.18,32.4,32.18,32.36,49600.0,32.18,32.4,32.18,32.36,49600.0
2015-03-23 12:00:00,32.34,32.71,32.32,32.71,103300.0,32.34,32.71,32.32,32.71,103300.0
2015-03-23 12:30:00,32.67,32.73,32.46,32.67,64800.0,32.67,32.73,32.46,32.67,64800.0
2015-03-23 13:00:00,32.64,32.81,32.55,32.66,89200.0,32.64,32.81,32.55,32.66,89200.0
2015-03-23 13:30:00,32.66,32.92,32.62,32.83,69000.0,32.66,32.92,32.62,32.83,69000.0
2015-03-23 14:00:00,32.83,32.86,32.67,32.78,116500.0,32.83,32.86,32.67,32.78,116500.0
2015-03-23 14:30:00,32.76,33.13,32.72,33.0,139200.0,32.76,33.13,32.72,33.0,139200.0
2015-03-23 15:00:00,32.98,33.15,32.97,33.08,177500.0,32.98,33.15,32.97,33.08,177500.0
2015-03-23 15:30:00,33.06,33.19,32.9,33.18,308800.0,33.06,33.19,32.9,33.18,308800.0
2015-03-24 09:30:00,33.6,33.61,33.18,33.47,176200.0,33.6,33.61,33.18,33.47,176200.0
2015-03-24 10:00:00,33.47,33.52,33.32,33.37,142100.0,33.47,33.52,33.32,33.37,142100.0
2015-03-24 10:30:00,33.38,33.46,33.26,33.35,76500.0,33.38,33.46,33.26,33.35,76500.0
2015-03-24 11:00:00,33.35,33.46,33.28,33.46,84400.0,33.35,33.46,33.28,33.46,84400.0
2015-03-24 11:30:00,33.45,33.51,33.25,33.3,69900.0,33.45,33.51,33.25,33.3,69900.0
2015-03-24 12:00:00,33.3,33.34,33.2,33.2,80600.0,33.3,33.34,33.2,33.2,80600.0
2015-03-24 12:30:00,33.22,33.33,33.17,33.17,74900.0,33.22,33.33,33.17,33.17,74900.0
2015-03-24 13:00:00,33.17,33.27,32.95,32.98,79600.0,33.17,33.27,32.95,32.98,79600.0
2015-03-24 13:30:00,32.98,33.0,32.67,32.81,104900.0,32.98,33.0,32.67,32.81,104900.0
2015-03-24 14:00:00,32.81,32.92,32.7,32.71,58100.0,32.81,32.92,32.7,32.71,58100.0
2015-03-24 14:30:00,32.71,32.79,32.57,32.7,86300.0,32.71,32.79,32.57,32.7,86300.0
2015-03-24 15:00:00,32.71,32.89,32.65,32.81,140900.0,32.71,32.89,32.65,32.81,140900.0
2015-03-24 15:30:00,32.8,32.83,32.6,32.68,320800.0,32.8,32.83,32.6,32.68,320800.0
2015-03-25 09:30:00,32.92,33.08,32.43,32.43,135400.0,32.92,33.08,32.43,32.43,135400.0
2015-03-25 10:00:00,32.5,32.85,32.43,32.55,56900.0,32.5,32.85,32.43,32.55,56900.0
2015-03-25 10:30:00,32.51,32.59,32.35,32.41,97400.0,32.51,32.59,32.35,32.41,97400.0
2015-03-25 11:00:00,32.39,32.43,32.08,32.28,124000.0,32.39,32.43,32.08,32.28,124000.0
2015-03-25 11:30:00,32.27,32.39,31.94,32.06,90700.0,32.27,32.39,31.94,32.06,90700.0
2015-03-25 12:00:00,32.07,32.14,31.93,31.95,76600.0,32.07,32.14,31.93,31.95,76600.0
2015-03-25 12:30:00,31.95,32.08,31.82,32.03,55100.0,31.95,32.08,31.82,32.03,55100.0
2015-03-25 13:00:00,32.03,32.03,31.94,32.0,42200.0,32.03,32.03,31.94,32.0,42200.0
2015-03-25 13:30:00,31.99,32.18,31.96,32.08,37700.0,31.99,32.18,31.96,32.08,37700.0
2015-03-25 14:00:00,32.07,32.45,32.05,32.2,167500.0,32.07,32.45,32.05,32.2,167500.0
2015-03-25 14:30:00,32.2,32.33,32.11,32.29,96800.0,32.2,32.33,32.11,32.29,96800.0
2015-03-25 15:00:00,32.27,32.27,32.11,32.13,168600.0,32.27,32.27,32.11,32.13,168600.0
2015-03-25 15:30:00,32.12,32.39,32.08,32.22,405300.0,32.12,32.39,32.08,32.22,405300.0
2015-03-26 09:30:00,35.18,36.36,34.11,35.9,1843400.0,35.18,36.36,34.11,35.9,1843400.0
2015-03-26 10:00:00,35.9,36.13,35.34,35.75,1060400.0,35.9,36.13,35.34,35.75,1060400.0
2015-03-26 10:30:00,35.75,35.95,35.22,35.76,940100.0,35.75,35.95,35.22,35.76,940100.0
2015-03-26 11:00:00,35.72,35.88,35.56,35.75,453000.0,35.72,35.88,35.56,35.75,453000.0
2015-03-26 11:30:00,35.76,36.19,35.7,35.88,525400.0,35.76,36.19,35.7,35.88,525400.0
2015-03-26 12:00:00,35.89,36.19,35.53,35.63,496200.0,35.89,36.19,35.53,35.63,496200.0
2015-03-26 12:30:00,35.59,35.62,35.35,35.37,284800.0,35.59,35.62,35.35,35.37,284800.0
2015-03-26 13:00:00,35.37,35.43,34.7,34.77,282800.0,35.37,35.43,34.7,34.77,282800.0
2015-03-26 13:30:00,34.75,35.3,34.5,34.69,341400.0,34.75,35.3,34.5,34.69,341400.0
2015-03-26 14:00:00,34.69,34.97,34.67,34.87,281100.0,34.69,34.97,34.67,34.87,281100.0
2015-03-26 14:30:00,34.86,35.05,34.66,34.97,325600.0,34.86,35.05,34.66,34.97,325600.0
2015-03-26 15:00:00,34.97,35.85,34.82,35.55,614700.0,34.97,35.85,34.82,35.55,614700.0
2015-03-26 15:30:00,35.54,35.92,35.37,35.56,923600.0,35.54,35.92,35.37,35.56,923600.0
2015-03-27 09:30:00,35.37,35.63,35.07,35.52,147600.0,35.37,35.63,35.07,35.52,147600.0
2015-03-27 10:00:00,35.52,35.79,34.93,35.13,210400.0,35.52,35.79,34.93,35.13,210400.0
2015-03-27 10:30:00,35.12,35.41,35.11,35.29,105100.0,35.12,35.41,35.11,35.29,105100.0
2015-03-27 11:00:00,35.27,35.27,34.75,34.83,123700.0,35.27,35.27,34.75,34.83,123700.0
2015-03-27 11:30:00,34.83,34.92,34.61,34.72,76700.0,34.83,34.92,34.61,34.72,76700.0
2015-03-27 12:00:00,34.72,34.79,34.54,34.72,98300.0,34.72,34.79,34.54,34.72,98300.0
2015-03-27 12:30:00,34.72,34.97,34.68,34.94,42200.0,34.72,34.97,34.68,34.94,42200.0
2015-03-27 13:00:00,34.95,35.09,34.84,35.01,59900.0,34.95,35.09,34.84,35.01,59900.0
2015-03-27 13:30:00,35.0,35.09,34.88,35.02,74700.0,35.0,35.09,34.88,35.02,74700.0
2015-03-27 14:00:00,35.01,35.19,34.98,35.15,64300.0,35.01,35.19,34.98,35.15,64300.0
2015-03-27 14:30:00,35.15,35.36,35.1,35.2,71800.0,35.15,35.36,35.1,35.2,71800.0
2015-03-27 15:00:00,35.2,35.29,35.02,35.29,85000.0,35.2,35.29,35.02,35.29,85000.0
2015-03-27 15:30:00,35.3,35.37,35.17,35.23,258900.0,35.3,35.37,35.17,35.23,258900.0
2015-03-30 09:30:00,35.29,35.8,35.29,35.76,74000.0,35.29,35.8,35.29,35.76,74000.0
2015-03-30 10:00:00,35.78,35.81,35.51,35.57,80300.0,35.78,35.81,35.51,35.57,80300.0
2015-03-30 10:30:00,35.57,35.74,35.34,35.68,56600.0,35.57,35.74,35.34,35.68,56600.0
2015-03-30 11:00:00,35.67,35.72,35.43,35.58,44600.0,35.67,35.72,35.43,35.58,44600.0
2015-03-30 11:30:00,35.59,35.59,35.38,35.44,49600.0,35.59,35.59,35.38,35.44,49600.0
2015-03-30 12:00:00,35.43,35.66,35.38,35.47,43300.0,35.43,35.66,35.38,35.47,43300.0
2015-03-30 12:30:00,35.46,35.6,35.37,35.53,38400.0,35.46,35.6,35.37,35.53,38400.0
2015-03-30 13:00:00,35.53,35.73,35.46,35.65,52200.0,35.53,35.73,35.46,35.65,52200.0
2015-03-30 13:30:00,35.66,35.7,35.35,35.35,68000.0,35.66,35.7,35.35,35.35,68000.0
2015-03-30 14:00:00,35.36,35.68,35.36,35.64,52400.0,35.36,35.68,35.36,35.64,52400.0
2015-03-30 14:30:00,35.65,35.73,35.46,35.59,70500.0,35.65,35.73,35.46,35.59,70500.0
2015-03-30 15:00:00,35.58,35.6,35.38,35.4,69700.0,35.58,35.6,35.38,35.4,69700.0
2015-03-30 15:30:00,35.41,35.56,35.34,35.49,240900.0,35.41,35.56,35.34,35.49,240900.0
2015-03-31 09:30:00,35.35,35.7,35.2,35.37,63500.0,35.35,35.7,35.2,35.37,63500.0
2015-03-31 10:00:00,35.35,35.38,35.21,35.25,29600.0,35.35,35.38,35.21,35.25,29600.0
2015-03-31 10:30:00,35.25,35.52,35.25,35.45,30600.0,35.25,35.52,35.25,35.45,30600.0
2015-03-31 11:00:00,35.45,35.74,35.45,35.65,40400.0,35.45,35.74,35.45,35.65,40400.0
2015-03-31 11:30:00,35.59,35.81,35.58,35.66,36400.0,35.59,35.81,35.58,35.66,36400.0
2015-03-31 12:00:00,35.64,35.75,35.6,35.75,17600.0,35.64,35.75,35.6,35.75,17600.0
2015-03-31 12:30:00,35.73,35.73,35.54,35.61,29100.0,35.73,35.73,35.54,35.61,29100.0
2015-03-31 13:00:00,35.59,35.8,35.59,35.76,49000.0,35.59,35.8,35.59,35.76,49000.0
2015-03-31 13:30:00,35.76,35.86,35.72,35.72,48900.0,35.76,35.86,35.72,35.72,48900.0
2015-03-31 14:00:00,35.73,35.85,35.66,35.66,33500.0,35.73,35.85,35.66,35.66,33500.0
2015-03-31 14:30:00,35.67,35.78,35.65,35.74,35600.0,35.67,35.78,35.65,35.74,35600.0
2015-03-31 15:00:00,35.74,35.8,35.51,35.51,71600.0,35.74,35.8,35.51,35.51,71600.0
2015-03-31 15:30:00,35.52,35.7,35.42,35.57,143700.0,35.52,35.7,35.42,35.57,143700.0
2015-04-01 09:30:00,35.45,35.84,35.4,35.48,91600.0,35.45,35.84,35.4,35.48,91600.0
2015-04-01 10:00:00,35.5,36.11,35.45,35.95,147300.0,35.5,36.11,35.45,35.95,147300.0
2015-04-01 10:30:00,35.98,36.12,35.9,36.09,94100.0,35.98,36.12,35.9,36.09,94100.0
2015-04-01 11:00:00,36.11,36.26,36.03,36.04,130900.0,36.11,36.26,36.03,36.04,130900.0
2015-04-01 11:30:00,36.01,36.36,35.96,36.35,93200.0,36.01,36.36,35.96,36.35,93200.0
2015-04-01 12:00:00,36.34,36.75,36.32,36.43,211400.0,36.34,36.75,36.32,36.43,211400.0
2015-04-01 12:30:00,36.41,36.52,36.16,36.52,78900.0,36.41,36.52,36.16,36.52,78900.0
2015-04-01 13:00:00,36.52,36.57,36.45,36.51,109100.0,36.52,36.57,36.45,36.51,109100.0
2015-04-01 13:30:00,36.53,36.6,36.19,36.2,73100.0,36.53,36.6,36.19,36.2,73100.0
2015-04-01 14:00:00,36.19,36.35,36.18,36.22,93900.0,36.19,36.35,36.18,36.22,93900.0
2015-04-01 14:30:00,36.22,36.33,36.05,36.1,87400.0,36.22,36.33,36.05,36.1,87400.0
2015-04-01 15:00:00,36.1,36.22,35.97,36.18,82700.0,36.1,36.22,35.97,36.18,82700.0
2015-04-01 15:30:00,36.16,36.34,36.15,36.3,271200.0,36.16,36.34,36.15,36.3,271200.0
2015-04-02 09:30:00,36.03,36.15,35.76,36.0,95000.0,36.03,36.15,35.76,36.0,95000.0
2015-04-02 10:00:00,36.01,36.19,35.99,36.17,101300.0,36.01,36.19,35.99,36.17,101300.0
2015-04-02 10:30:00,36.19,36.46,36.16,36.21,106300.0,36.19,36.46,36.16,36.21,106300.0
2015-04-02 11:00:00,36.19,36.43,36.14,36.35,46600.0,36.19,36.43,36.14,36.35,46600.0
2015-04-02 11:30:00,36.35,36.39,36.18,36.24,47800.0,36.35,36.39,36.18,36.24,47800.0
2015-04-02 12:00:00,36.24,36.41,36.13,36.36,39000.0,36.24,36.41,36.13,36.36,39000.0
2015-04-02 12:30:00,36.34,36.41,36.21,36.24,53600.0,36.34,36.41,36.21,36.24,53600.0
2015-04-02 13:00:00,36.25,36.39,36.23,36.29,42000.0,36.25,36.39,36.23,36.29,42000.0
2015-04-02 13:30:00,36.3,36.37,36.21,36.25,34500.0,36.3,36.37,36.21,36.25,34500.0
2015-04-02 14:00:00,36.23,36.24,35.92,35.97,67800.0,36.23,36.24,35.92,35.97,67800.0
2015-04-02 14:30:00,35.95,36.06,35.75,35.82,52200.0,35.95,36.06,35.75,35.82,52200.0
2015-04-02 15:00:00,35.81,35.94,35.7,35.85,50200.0,35.81,35.94,35.7,35.85,50200.0
2015-04-02 15:30:00,35.85,36.04,35.83,35.91,149900.0,35.85,36.04,35.83,35.91,149900.0
2015-04-06 09:30:00,35.81,36.43,35.41,36.43,69700.0,35.81,36.43,35.41,36.43,69700.0
2015-04-06 10:00:00,36.42,36.79,36.35,36.78,82800.0,36.42,36.79,36.35,36.78,82800.0
2015-04-06 10:30:00,36.78,36.96,36.67,36.77,97600.0,36.78,36.96,36.67,36.77,97600.0
2015-04-06 11:00:00,36.76,36.99,36.73,36.86,66000.0,36.76,36.99,36.73,36.86,66000.0
2015-04-06 11:30:00,36.84,37.43,36.84,37.09,144100.0,36.84,37.43,36.84,37.09,144100.0
2015-04-06 12:00:00,37.09,37.31,36.99,37.14,52900.0,37.09,37.31,36.99,37.14,52900.0
2015-04-06 12:30:00,37.15,37.25,36.97,37.22,75900.0,37.15,37.25,36.97,37.22,75900.0
2015-04-06 13:00:00,37.23,37.26,37.05,37.13,79200.0,37.23,37.26,37.05,37.13,79200.0
2015-04-06 13:30:00,37.13,37.15,36.88,36.96,54300.0,37.13,37.15,36.88,36.96,54300.0
2015-04-06 14:00:00,36.96,37.02,36.86,36.95,70600.0,36.96,37.02,36.86,36.95,70600.0
2015-04-06 14:30:00,36.98,37.02,36.88,36.9,66600.0,36.98,37.02,36.88,36.9,66600.0
2015-04-06 15:00:00,36.88,36.88,36.66,36.66,69900.0,36.88,36.88,36.66,36.66,69900.0
2015-04-06 15:30:00,36.66,36.82,36.55,36.67,191100.0,36.66,36.82,36.55,36.67,191100.0
2015-04-07 09:30:00,36.69,36.81,36.37,36.65,42100.0,36.69,36.81,36.37,36.65,42100.0
2015-04-07 10:00:00,36.65,36.65,36.36,36.56,66300.0,36.65,36.65,36.36,36.56,66300.0
2015-04-07 10:30:00,36.57,36.7,36.48,36.64,29600.0,36.57,36.7,36.48,36.64,29600.0
2015-04-07 11:00:00,36.65,36.69,36.52,36.65,34300.0,36.65,36.69,36.52,36.65,34300.0
2015-04-07 11:30:00,36.65,36.65,36.54,36.55,24200.0,36.65,36.65,36.54,36.55,24200.0
2015-04-07 12:00:00,36.57,36.73,36.53,36.73,24800.0,36.57,36.73,36.53,36.73,24800.0
2015-04-07 12:30:00,36.73,36.82,36.65,36.82,55400.0,36.73,36.82,36.65,36.82,55400.0
2015-04-07 13:00:00,36.84,36.91,36.79,36.85,27200.0,36.84,36.91,36.79,36.85,27200.0
2015-04-07 13:30:00,36.85,36.9,36.76,36.82,30400.0,36.85,36.9,36.76,36.82,30400.0
2015-04-07 14:00:00,36.8,36.89,36.8,36.84,36400.0,36.8,36.89,36.8,36.84,36400.0
2015-04-07 14:30:00,36.84,36.85,36.79,36.83,21300.0,36.84,36.85,36.79,36.83,21300.0
2015-04-07 15:00:00,36.83,36.89,36.36,36.39,85500.0,36.83,36.89,36.36,36.39,85500.0
2015-04-07 15:30:00,36.36,36.54,36.36,36.44,136700.0,36.36,36.54,36.36,36.44,136700.0
2015-04-08 09:30:00,36.44,36.99,36.44,36.95,25600.0,36.44,36.99,36.44,36.95,25600.0
2015-04-08 10:00:00,36.99,36.99,36.51,36.63,64400.0,36.99,36.99,36.51,36.63,64400.0
2015-04-08 10:30:00,36.6,36.91,36.58,36.84,33900.0,36.6,36.91,36.58,36.84,33900.0
2015-04-08 11:00:00,36.83,36.95,36.76,36.82,39100.0,36.83,36.95,36.76,36.82,39100.0
2015-04-08 11:30:00,36.83,36.98,36.73,36.8,28000.0,36.83,36.98,36.73,36.8,28000.0
2015-04-08 12:00:00,36.81,36.86,36.6,36.71,38200.0,36.81,36.86,36.6,36.71,38200.0
2015-04-08 12:30:00,36.71,36.75,36.62,36.67,19400.0,36.71,36.75,36.62,36.67,19400.0
2015-04-08 13:00:00,36.66,36.7,36.53,36.61,23100.0,36.66,36.7,36.53,36.61,23100.0
2015-04-08 13:30:00,36.61,36.81,36.61,36.65,26100.0,36.61,36.81,36.61,36.65,26100.0
2015-04-08 14:00:00,36.62,36.79,36.45,36.67,40300.0,36.62,36.79,36.45,36.67,40300.0
2015-04-08 14:30:00,36.69,36.79,36.55,36.77,47500.0,36.69,36.79,36.55,36.77,47500.0
2015-04-08 15:00:00,36.77,36.92,36.67,36.88,116800.0,36.77,36.92,36.67,36.88,116800.0
2015-04-08 15:30:00,36.87,36.96,36.81,36.96,167100.0,36.87,36.96,36.81,36.96,167100.0
2015-04-09 09:30:00,36.93,36.97,36.53,36.7,31000.0,36.93,36.97,36.53,36.7,31000.0
2015-04-09 10:00:00,36.72,36.9,36.69,36.9,43400.0,36.72,36.9,36.69,36.9,43400.0
2015-04-09 10:30:00,36.88,36.88,36.42,36.48,55800.0,36.88,36.88,36.42,36.48,55800.0
2015-04-09 11:00:00,36.48,36.48,36.29,36.39,68500.0,36.48,36.48,36.29,36.39,68500.0
2015-04-09 11:30:00,36.38,36.63,36.38,36.42,43400.0,36.38,36.63,36.38,36.42,43400.0
2015-04-09 12:00:00,36.4,36.61,36.35,36.58,20400.0,36.4,36.61,36.35,36.58,20400.0
2015-04-09 12:30:00,36.58,36.72,36.53,36.66,35000.0,36.58,36.72,36.53,36.66,35000.0
2015-04-09 13:00:00,36.69,36.79,36.58,36.64,30600.0,36.69,36.79,36.58,36.64,30600.0
2015-04-09 13:30:00,36.63,36.77,36.6,36.77,46100.0,36.63,36.77,36.6,36.77,46100.0
2015-04-09 14:00:00,36.76,36.8,36.68,36.8,26500.0,36.76,36.8,36.68,36.8,26500.0
2015-04-09 14:30:00,36.77,36.79,36.71,36.79,31300.0,36.77,36.79,36.71,36.79,31300.0
2015-04-09 15:00:00,36.8,36.89,36.74,36.84,34800.0,36.8,36.89,36.74,36.84,34800.0
2015-04-09 15:30:00,36.83,37.01,36.78,36.91,145600.0,36.83,37.01,36.78,36.91,145600.0
2015-04-10 09:30:00,37.07,37.07,36.59,36.64,44800.0,37.07,37.07,36.59,36.64,44800.0
2015-04-10 10:00:00,36.65,36.72,36.41,36.44,43700.0,36.65,36.72,36.41,36.44,43700.0
2015-04-10 10:30:00,36.44,36.45,36.32,36.4,41700.0,36.44,36.45,36.32,36.4,41700.0
2015-04-10 11:00:00,36.41,36.54,36.4,36.43,35400.0,36.41,36.54,36.4,36.43,35400.0
2015-04-10 11:30:00,36.44,36.47,36.32,36.37,32500.0,36.44,36.47,36.32,36.37,32500.0
2015-04-10 12:00:00,36.4,36.41,36.34,36.39,22700.0,36.4,36.41,36.34,36.39,22700.0
2015-04-10 12:30:00,36.38,36.41,36.33,36.38,13200.0,36.38,36.41,36.33,36.38,13200.0
2015-04-10 13:00:00,36.38,36.45,36.33,36.41,32800.0,36.38,36.45,36.33,36.41,32800.0
2015-04-10 13:30:00,36.45,36.51,36.43,36.48,15200.0,36.45,36.51,36.43,36.48,15200.0
2015-04-10 14:00:00,36.46,36.47,36.34,36.4,28500.0,36.46,36.47,36.34,36.4,28500.0
2015-04-10 14:30:00,36.41,36.44,36.34,36.34,28400.0,36.41,36.44,36.34,36.34,28400.0
2015-04-10 15:00:00,36.36,36.49,36.34,36.44,36200.0,36.36,36.49,36.34,36.44,36200.0
2015-04-10 15:30:00,36.45,36.47,36.25,36.27,77600.0,36.45,36.47,36.25,36.27,77600.0
2015-04-13 09:30:00,36.32,36.71,36.32,36.34,30200.0,36.32,36.71,36.32,36.34,30200.0
2015-04-13 10:00:00,36.31,36.37,36.03,36.24,62600.0,36.31,36.37,36.03,36.24,62600.0
2015-04-13 10:30:00,36.25,36.28,36.03,36.03,68500.0,36.25,36.28,36.03,36.03,68500.0
2015-04-13 11:00:00,36.05,36.36,36.01,36.32,51600.0,36.05,36.36,36.01,36.32,51600.0
2015-04-13 11:30:00,36.34,36.4,36.08,36.21,32600.0,36.34,36.4,36.08,36.21,32600.0
2015-04-13 12:00:00,36.21,36.37,36.16,36.32,33700.0,36.21,36.37,36.16,36.32,33700.0
2015-04-13 12:30:00,36.35,36.48,36.32,36.39,33800.0,36.35,36.48,36.32,36.39,33800.0
2015-04-13 13:00:00,36.35,36.57,36.34,36.5,39300.0,36.35,36.57,36.34,36.5,39300.0
2015-04-13 13:30:00,36.52,36.53,36.44,36.46,50500.0,36.52,36.53,36.44,36.46,50500.0
2015-04-13 14:00:00,36.46,36.53,36.4,36.44,49300.0,36.46,36.53,36.4,36.44,49300.0
2015-04-13 14:30:00,36.44,36.53,36.43,36.52,43300.0,36.44,36.53,36.43,36.52,43300.0
2015-04-13 15:00:00,36.52,36.53,36.37,36.38,45000.0,36.52,36.53,36.37,36.38,45000.0
2015-04-13 15:30:00,36.39,36.4,36.11,36.16,126300.0,36.39,36.4,36.11,36.16,126300.0
2015-04-14 09:30:00,36.19,36.42,35.56,35.56,91900.0,36.19,36.42,35.56,35.56,91900.0
2015-04-14 10:00:00,35.56,35.76,35.21,35.71,112200.0,35.56,35.76,35.21,35.71,112200.0
2015-04-14 10:30:00,35.73,35.81,35.47,35.6,80700.0,35.73,35.81,35.47,35.6,80700.0
2015-04-14 11:00:00,35.61,36.1,35.61,36.01,46300.0,35.61,36.1,35.61,36.01,46300.0
2015-04-14 11:30:00,36.02,36.06,35.9,36.05,43900.0,36.02,36.06,35.9,36.05,43900.0
2015-04-14 12:00:00,36.06,36.06,35.93,36.03,107300.0,36.06,36.06,35.93,36.03,107300.0
2015-04-14 12:30:00,36.03,36.1,35.96,35.96,101700.0,36.03,36.1,35.96,35.96,101700.0
2015-04-14 13:00:00,35.97,36.05,35.89,36.0,21100.0,35.97,36.05,35.89,36.0,21100.0
2015-04-14 13:30:00,36.01,36.07,35.96,36.01,34200.0,36.01,36.07,35.96,36.01,34200.0
2015-04-14 14:00:00,36.01,36.11,36.01,36.07,30100.0,36.01,36.11,36.01,36.07,30100.0
2015-04-14 14:30:00,36.07,36.16,36.03,36.14,38200.0,36.07,36.16,36.03,36.14,38200.0
2015-04-14 15:00:00,36.16,36.23,36.12,36.17,84700.0,36.16,36.23,36.12,36.17,84700.0
2015-04-14 15:30:00,36.18,36.34,36.17,36.31,185900.0,36.18,36.34,36.17,36.31,185900.0
2015-04-15 09:30:00,36.36,36.45,35.7,35.86,47400.0,36.36,36.45,35.7,35.86,47400.0
2015-04-15 10:00:00,35.86,36.22,35.83,36.03,39200.0,35.86,36.22,35.83,36.03,39200.0
2015-04-15 10:30:00,36.05,36.24,36.03,36.17,38600.0,36.05,36.24,36.03,36.17,38600.0
2015-04-15 11:00:00,36.17,36.22,36.04,36.19,42700.0,36.17,36.22,36.04,36.19,42700.0
2015-04-15 11:30:00,36.19,36.19,35.95,36.03,38700.0,36.19,36.19,35.95,36.03,38700.0
2015-04-15 12:00:00,36.06,36.27,36.06,36.07,29800.0,36.06,36.27,36.06,36.07,29800.0
2015-04-15 12:30:00,36.08,36.33,36.07,36.27,65000.0,36.08,36.33,36.07,36.27,65000.0
2015-04-15 13:00:00,36.3,36.48,36.24,36.48,23700.0,36.3,36.48,36.24,36.48,23700.0
2015-04-15 13:30:00,36.47,36.48,36.32,36.37,30700.0,36.47,36.48,36.32,36.37,30700.0
2015-04-15 14:00:00,36.38,36.5,36.33,36.45,65800.0,36.38,36.5,36.33,36.45,65800.0
2015-04-15 14:30:00,36.45,36.51,36.35,36.38,63800.0,36.45,36.51,36.35,36.38,63800.0
2015-04-15 15:00:00,36.37,36.5,36.36,36.42,67200.0,36.37,36.5,36.36,36.42,67200.0
2015-04-15 15:30:00,36.43,36.49,36.22,36.3,120000.0,36.43,36.49,36.22,36.3,120000.0
2015-04-16 09:30:00,36.15,36.15,35.58,35.93,61600.0,36.15,36.15,35.58,35.93,61600.0
2015-04-16 10:00:00,35.81,36.07,35.76,36.05,39800.0,35.81,36.07,35.76,36.05,39800.0
2015-04-16 10:30:00,36.03,36.23,35.96,36.18,30000.0,36.03,36.23,35.96,36.18,30000.0
2015-04-16 11:00:00,36.12,36.21,36.08,36.12,32000.0,36.12,36.21,36.08,36.12,32000.0
2015-04-16 11:30:00,36.12,36.13,36.0,36.02,19400.0,36.12,36.13,36.0,36.02,19400.0
2015-04-16 12:00:00,36.04,36.1,35.98,35.99,18600.0,36.04,36.1,35.98,35.99,18600.0
2015-04-16 12:30:00,35.99,36.13,35.99,36.05,29300.0,35.99,36.13,35.99,36.05,29300.0
2015-04-16 13:00:00,36.03,36.16,35.96,36.09,46300.0,36.03,36.16,35.96,36.09,46300.0
2015-04-16 13:30:00,36.07,36.29,36.03,36.2,27200.0,36.07,36.29,36.03,36.2,27200.0
2015-04-16 14:00:00,36.18,36.18,36.02,36.04,29100.0,36.18,36.18,36.02,36.04,29100.0
2015-04-16 14:30:00,36.04,36.43,36.02,36.32,118100.0,36.04,36.43,36.02,36.32,118100.0
2015-04-16 15:00:00,36.33,36.39,36.27,36.32,39100.0,36.33,36.39,36.27,36.32,39100.0
2015-04-16 15:30:00,36.33,36.36,36.19,36.28,98500.0,36.33,36.36,36.19,36.28,98500.0
2015-04-17 09:30:00,36.06,36.24,35.84,35.91,53600.0,36.06,36.24,35.84,35.91,53600.0
2015-04-17 10:00:00,35.91,35.95,35.43,35.46,66500.0,35.91,35.95,35.43,35.46,66500.0
2015-04-17 10:30:00,35.45,35.74,35.44,35.5,32400.0,35.45,35.74,35.44,35.5,32400.0
2015-04-17 11:00:00,35.46,35.67,35.44,35.46,34800.0,35.46,35.67,35.44,35.46,34800.0
2015-04-17 11:30:00,35.47,35.51,35.2,35.2,19800.0,35.47,35.51,35.2,35.2,19800.0
2015-04-17 12:00:00,35.24,35.35,35.2,35.2,23400.0,35.24,35.35,35.2,35.2,23400.0
2015-04-17 12:30:00,35.18,35.21,34.92,35.09,44600.0,35.18,35.21,34.92,35.09,44600.0
2015-04-17 13:00:00,35.1,35.24,35.0,35.1,25100.0,35.1,35.24,35.0,35.1,25100.0
2015-04-17 13:30:00,35.1,35.1,34.92,34.98,61400.0,35.1,35.1,34.92,34.98,61400.0
2015-04-17 14:00:00,34.98,35.06,34.88,35.01,76100.0,34.98,35.06,34.88,35.01,76100.0
2015-04-17 14:30:00,35.01,35.06,34.98,35.02,81400.0,35.01,35.06,34.98,35.02,81400.0
2015-04-17 15:00:00,35.02,35.3,35.02,35.3,186500.0,35.02,35.3,35.02,35.3,186500.0
2015-04-17 15:30:00,35.29,35.38,35.24,35.32,245700.0,35.29,35.38,35.24,35.32,245700.0
2015-04-20 09:30:00,35.58,35.61,35.24,35.45,34500.0,35.58,35.61,35.24,35.45,34500.0
2015-04-20 10:00:00,35.46,35.49,34.93,34.93,108900.0,35.46,35.49,34.93,34.93,108900.0
2015-04-20 10:30:00,34.92,35.49,34.88,35.39,76700.0,34.92,35.49,34.88,35.39,76700.0
2015-04-20 11:00:00,35.43,35.67,35.37,35.67,41200.0,35.43,35.67,35.37,35.67,41200.0
2015-04-20 11:30:00,35.65,35.67,35.44,35.54,33900.0,35.65,35.67,35.44,35.54,33900.0
2015-04-20 12:00:00,35.54,35.55,35.35,35.35,26300.0,35.54,35.55,35.35,35.35,26300.0
2015-04-20 12:30:00,35.34,35.36,35.17,35.28,106800.0,35.34,35.36,35.17,35.28,106800.0
2015-04-20 13:00:00,35.3,35.5,35.28,35.45,42000.0,35.3,35.5,35.28,35.45,42000.0
2015-04-20 13:30:00,35.47,35.5,35.3,35.34,65800.0,35.47,35.5,35.3,35.34,65800.0
2015-04-20 14:00:00,35.32,35.36,35.29,35.31,49700.0,35.32,35.36,35.29,35.31,49700.0
2015-04-20 14:30:00,35.3,35.36,35.28,35.33,34600.0,35.3,35.36,35.28,35.33,34600.0
2015-04-20 15:00:00,35.35,35.35,35.18,35.24,67800.0,35.35,35.35,35.18,35.24,67800.0
2015-04-20 15:30:00,35.24,35.27,35.2,35.23,105500.0,35.24,35.27,35.2,35.23,105500.0
2015-04-21 09:30:00,35.29,35.43,35.25,35.32,22200.0,35.29,35.43,35.25,35.32,22200.0
2015-04-21 10:00:00,35.32,35.4,35.14,35.21,69800.0,35.32,35.4,35.14,35.21,69800.0
2015-04-21 10:30:00,35.2,35.24,35.05,35.05,31500.0,35.2,35.24,35.05,35.05,31500.0
2015-04-21 11:00:00,35.08,35.16,35.0,35.08,41400.0,35.08,35.16,35.0,35.08,41400.0
2015-04-21 11:30:00,35.08,35.15,34.98,35.08,68100.0,35.08,35.15,34.98,35.08,68100.0
2015-04-21 12:00:00,35.12,35.17,34.96,34.96,59800.0,35.12,35.17,34.96,34.96,59800.0
2015-04-21 12:30:00,34.97,35.09,34.96,35.09,70500.0,34.97,35.09,34.96,35.09,70500.0
2015-04-21 13:00:00,35.08,35.23,35.0,35.16,62400.0,35.08,35.23,35.0,35.16,62400.0
2015-04-21 13:30:00,35.16,35.2,35.04,35.13,20600.0,35.16,35.2,35.04,35.13,20600.0
2015-04-21 14:00:00,35.12,35.14,35.02,35.1,29000.0,35.12,35.14,35.02,35.1,29000.0
2015-04-21 14:30:00,35.09,35.09,34.98,35.02,30100.0,35.09,35.09,34.98,35.02,30100.0
2015-04-21 15:00:00,35.03,35.14,35.0,35.07,99400.0,35.03,35.14,35.0,35.07,99400.0
2015-04-21 15:30:00,35.06,35.36,35.0,35.27,150200.0,35.06,35.36,35.0,35.27,150200.0
2015-04-22 09:30:00,35.28,35.28,34.98,35.07,21600.0,35.28,35.28,34.98,35.07,21600.0
2015-04-22 10:00:00,35.11,35.14,34.54,34.68,64800.0,35.11,35.14,34.54,34.68,64800.0
2015-04-22 10:30:00,34.68,35.06,34.67,35.06,43300.0,34.68,35.06,34.67,35.06,43300.0
2015-04-22 11:00:00,35.04,35.12,34.97,35.07,40200.0,35.04,35.12,34.97,35.07,40200.0
2015-04-22 11:30:00,35.07,35.07,34.9,35.0,36300.0,35.07,35.07,34.9,35.0,36300.0
2015-04-22 12:00:00,34.98,35.04,34.82,34.97,43200.0,34.98,35.04,34.82,34.97,43200.0
2015-04-22 12:30:00,34.94,35.03,34.91,34.96,18000.0,34.94,35.03,34.91,34.96,18000.0
2015-04-22 13:00:00,34.98,35.05,34.97,35.03,15300.0,34.98,35.05,34.97,35.03,15300.0
2015-04-22 13:30:00,35.05,35.15,35.01,35.14,32700.0,35.05,35.15,35.01,35.14,32700.0
2015-04-22 14:00:00,35.12,35.31,35.11,35.25,20000.0,35.12,35.31,35.11,35.25,20000.0
2015-04-22 14:30:00,35.25,35.33,35.24,35.25,24300.0,35.25,35.33,35.24,35.25,24300.0
2015-04-22 15:00:00,35.26,35.31,35.24,35.25,29200.0,35.26,35.31,35.24,35.25,29200.0
2015-04-22 15:30:00,35.26,35.38,35.19,35.27,109400.0,35.26,35.38,35.19,35.27,109400.0
2015-04-23 09:30:00,35.24,36.13,35.24,36.02,49600.0,35.24,36.13,35.24,36.02,49600.0
2015-04-23 10:00:00,36.01,36.04,35.77,35.89,34200.0,36.01,36.04,35.77,35.89,34200.0
2015-04-23 10:30:00,35.89,35.94,35.66,35.82,36300.0,35.89,35.94,35.66,35.82,36300.0
2015-04-23 11:00:00,35.81,35.88,35.5,35.51,18400.0,35.81,35.88,35.5,35.51,18400.0
2015-04-23 11:30:00,35.5,35.86,35.47,35.85,19100.0,35.5,35.86,35.47,35.85,19100.0
2015-04-23 12:00:00,35.85,35.98,35.84,35.98,35000.0,35.85,35.98,35.84,35.98,35000.0
2015-04-23 12:30:00,35.98,36.12,35.96,36.0,23300.0,35.98,36.12,35.96,36.0,23300.0
2015-04-23 13:00:00,35.98,36.14,35.93,35.93,15000.0,35.98,36.14,35.93,35.93,15000.0
2015-04-23 13:30:00,35.96,36.14,35.96,36.08,24400.0,35.96,36.14,35.96,36.08,24400.0
2015-04-23 14:00:00,36.07,36.12,36.03,36.05,22800.0,36.07,36.12,36.03,36.05,22800.0
2015-04-23 14:30:00,36.06,36.1,35.91,35.96,41600.0,36.06,36.1,35.91,35.96,41600.0
2015-04-23 15:00:00,35.95,35.96,35.78,35.86,31800.0,35.95,35.96,35.78,35.86,31800.0
2015-04-23 15:30:00,35.85,35.99,35.79,35.95,119200.0,35.85,35.99,35.79,35.95,119200.0
2015-04-24 09:30:00,36.07,36.47,35.71,36.26,77100.0,36.07,36.47,35.71,36.26,77100.0
2015-04-24 10:00:00,36.2,36.21,35.91,35.96,57800.0,36.2,36.21,35.91,35.96,57800.0
2015-04-24 10:30:00,35.97,36.27,35.95,36.21,71700.0,35.97,36.27,35.95,36.21,71700.0
2015-04-24 11:00:00,36.22,36.32,36.19,36.29,40500.0,36.22,36.32,36.19,36.29,40500.0
2015-04-24 11:30:00,36.29,36.32,36.16,36.24,27000.0,36.29,36.32,36.16,36.24,27000.0
2015-04-24 12:00:00,36.22,36.24,36.17,36.24,12400.0,36.22,36.24,36.17,36.24,12400.0
2015-04-24 12:30:00,36.24,36.25,36.12,36.12,13300.0,36.24,36.25,36.12,36.12,13300.0
2015-04-24 13:00:00,36.12,36.23,36.11,36.2,21800.0,36.12,36.23,36.11,36.2,21800.0
2015-04-24 13:30:00,36.17,36.18,36.04,36.11,16200.0,36.17,36.18,36.04,36.11,16200.0
2015-04-24 14:00:00,36.11,36.16,36.1,36.14,18500.0,36.11,36.16,36.1,36.14,18500.0
2015-04-24 14:30:00,36.15,36.18,36.03,36.07,24600.0,36.15,36.18,36.03,36.07,24600.0
2015-04-24 15:00:00,36.08,36.09,35.94,35.96,50900.0,36.08,36.09,35.94,35.96,50900.0
2015-04-24 15:30:00,35.95,36.09,35.87,36.04,69600.0,35.95,36.09,35.87,36.04,69600.0
2015-04-27 09:30:00,36.09,36.35,35.56,35.68,31700.0,36.09,36.35,35.56,35.68,31700.0
2015-04-27 10:00:00,35.67,35.74,35.56,35.56,34200.0,35.67,35.74,35.56,35.56,34200.0
2015-04-27 10:30:00,35.56,35.75,35.43,35.53,52300.0,35.56,35.75,35.43,35.53,52300.0
2015-04-27 11:00:00,35.5,35.72,35.37,35.56,39000.0,35.5,35.72,35.37,35.56,39000.0
2015-04-27 11:30:00,35.56,35.65,35.45,35.53,27200.0,35.56,35.65,35.45,35.53,27200.0
2015-04-27 12:00:00,35.51,35.52,35.32,35.43,23500.0,35.51,35.52,35.32,35.43,23500.0
2015-04-27 12:30:00,35.36,35.4,35.09,35.09,25800.0,35.36,35.4,35.09,35.09,25800.0
2015-04-27 13:00:00,35.1,35.38,35.1,35.34,49600.0,35.1,35.38,35.1,35.34,49600.0
2015-04-27 13:30:00,35.35,35.37,35.09,35.15,24900.0,35.35,35.37,35.09,35.15,24900.0
2015-04-27 14:00:00,35.14,35.21,35.05,35.16,38100.0,35.14,35.21,35.05,35.16,38100.0
2015-04-27 14:30:00,35.18,35.22,35.06,35.09,45600.0,35.18,35.22,35.06,35.09,45600.0
2015-04-27 15:00:00,35.09,35.11,34.89,35.03,51400.0,35.09,35.11,34.89,35.03,51400.0
2015-04-27 15:30:00,35.05,35.1,34.79,35.01,168500.0,35.05,35.1,34.79,35.01,168500.0
2015-04-28 09:30:00,35.09,35.49,34.6,34.82,60900.0,35.09,35.49,34.6,34.82,60900.0
2015-04-28 10:00:00,34.88,34.91,34.5,34.71,78000.0,34.88,34.91,34.5,34.71,78000.0
2015-04-28 10:30:00,34.69,34.85,34.51,34.83,70800.0,34.69,34.85,34.51,34.83,70800.0
2015-04-28 11:00:00,34.85,35.19,34.77,34.85,44600.0,34.85,35.19,34.77,34.85,44600.0
2015-04-28 11:30:00,34.84,34.88,34.75,34.76,47300.0,34.84,34.88,34.75,34.76,47300.0
2015-04-28 12:00:00,34.79,34.8,34.7,34.76,25500.0,34.79,34.8,34.7,34.76,25500.0
2015-04-28 12:30:00,34.77,34.87,34.74,34.8,29200.0,34.77,34.87,34.74,34.8,29200.0
2015-04-28 13:00:00,34.82,35.01,34.8,34.82,54000.0,34.82,35.01,34.8,34.82,54000.0
2015-04-28 13:30:00,34.83,34.88,34.78,34.88,26200.0,34.83,34.88,34.78,34.88,26200.0
2015-04-28 14:00:00,34.86,34.86,34.6,34.64,77300.0,34.86,34.86,34.6,34.64,77300.0
2015-04-28 14:30:00,34.62,34.92,34.6,34.78,71600.0,34.62,34.92,34.6,34.78,71600.0
2015-04-28 15:00:00,34.8,34.92,34.72,34.88,58200.0,34.8,34.92,34.72,34.88,58200.0
2015-04-28 15:30:00,34.9,34.9,34.72,34.82,177600.0,34.9,34.9,34.72,34.82,177600.0
2015-04-29 09:30:00,34.63,34.84,34.01,34.38,50800.0,34.63,34.84,34.01,34.38,50800.0
2015-04-29 10:00:00,34.41,34.65,34.33,34.52,68000.0,34.41,34.65,34.33,34.52,68000.0
2015-04-29 10:30:00,34.53,34.83,34.4,34.76,77100.0,34.53,34.83,34.4,34.76,77100.0
2015-04-29 11:00:00,34.75,34.8,34.29,34.32,31100.0,34.75,34.8,34.29,34.32,31100.0
2015-04-29 11:30:00,34.35,34.49,34.31,34.38,40100.0,34.35,34.49,34.31,34.38,40100.0
2015-04-29 12:00:00,34.37,34.39,33.9,34.08,55000.0,34.37,34.39,33.9,34.08,55000.0
2015-04-29 12:30:00,34.07,34.16,34.0,34.08,28100.0,34.07,34.16,34.0,34.08,28100.0
2015-04-29 13:00:00,34.04,34.34,33.95,34.13,60800.0,34.04,34.34,33.95,34.13,60800.0
2015-04-29 13:30:00,34.14,34.43,34.01,34.34,64200.0,34.14,34.43,34.01,34.34,64200.0
2015-04-29 14:00:00,34.34,34.51,34.19,34.37,48800.0,34.34,34.51,34.19,34.37,48800.0
2015-04-29 14:30:00,34.37,34.42,34.12,34.23,41800.0,34.37,34.42,34.12,34.23,41800.0
2015-04-29 15:00:00,34.22,34.25,33.96,34.0,105900.0,34.22,34.25,33.96,34.0,105900.0
2015-04-29 15:30:00,34.01,34.1,33.8,33.82,213700.0,34.01,34.1,33.8,33.82,213700.0
2015-04-30 09:30:00,33.75,34.62,33.56,34.28,69200.0,33.75,34.62,33.56,34.28,69200.0
2015-04-30 10:00:00,34.29,34.3,33.97,34.09,65900.0,34.29,34.3,33.97,34.09,65900.0
2015-04-30 10:30:00,34.07,34.12,33.89,34.12,27300.0,34.07,34.12,33.89,34.12,27300.0
2015-04-30 11:00:00,34.12,34.25,34.09,34.12,34100.0,34.12,34.25,34.09,34.12,34100.0
2015-04-30 11:30:00,34.14,34.19,33.97,33.99,25700.0,34.14,34.19,33.97,33.99,25700.0
2015-04-30 12:00:00,33.98,34.12,33.94,34.02,25200.0,33.98,34.12,33.94,34.02,25200.0
2015-04-30 12:30:00,34.05,34.16,34.03,34.08,17800.0,34.05,34.16,34.03,34.08,17800.0
2015-04-30 13:00:00,34.08,34.1,33.96,34.04,40500.0,34.08,34.1,33.96,34.04,40500.0
2015-04-30 13:30:00,34.05,34.05,33.94,34.0,36600.0,34.05,34.05,33.94,34.0,36600.0
2015-04-30 14:00:00,33.99,33.99,33.7,33.77,50900.0,33.99,33.99,33.7,33.77,50900.0
2015-04-30 14:30:00,33.77,33.87,33.65,33.65,59800.0,33.77,33.87,33.65,33.65,59800.0
2015-04-30 15:00:00,33.68,33.76,33.6,33.7,84000.0,33.68,33.76,33.6,33.7,84000.0
2015-04-30 15:30:00,33.69,33.83,33.67,33.72,132400.0,33.69,33.83,33.67,33.72,132400.0
2015-05-01 09:30:00,33.75,34.53,33.75,34.03,51900.0,33.75,34.53,33.75,34.03,51900.0
2015-05-01 10:00:00,33.95,34.39,33.83,34.25,64400.0,33.95,34.39,33.83,34.25,64400.0
2015-05-01 10:30:00,34.27,34.34,34.1,34.29,30700.0,34.27,34.34,34.1,34.29,30700.0
2015-05-01 11:00:00,34.28,34.39,34.13,34.31,15700.0,34.28,34.39,34.13,34.31,15700.0
2015-05-01 11:30:00,34.31,34.39,34.25,34.34,37900.0,34.31,34.39,34.25,34.34,37900.0
2015-05-01 12:00:00,34.3,34.36,34.25,34.29,22700.0,34.3,34.36,34.25,34.29,22700.0
2015-05-01 12:30:00,34.34,34.34,34.25,34.28,16800.0,34.34,34.34,34.25,34.28,16800.0
2015-05-01 13:00:00,34.26,34.36,34.25,34.27,87600.0,34.26,34.36,34.25,34.27,87600.0
2015-05-01 13:30:00,34.26,34.43,34.25,34.36,16400.0,34.26,34.43,34.25,34.36,16400.0
2015-05-01 14:00:00,34.37,34.51,34.36,34.5,20500.0,34.37,34.51,34.36,34.5,20500.0
2015-05-01 14:30:00,34.49,34.5,34.4,34.48,25300.0,34.49,34.5,34.4,34.48,25300.0
2015-05-01 15:00:00,34.5,34.5,34.46,34.47,23700.0,34.5,34.5,34.46,34.47,23700.0
2015-05-01 15:30:00,34.46,34.53,34.43,34.47,56100.0,34.46,34.53,34.43,34.47,56100.0
2015-05-04 09:30:00,34.64,35.02,34.45,34.87,143500.0,34.64,35.02,34.45,34.87,143500.0
2015-05-04 10:00:00,34.91,35.03,34.8,34.99,19800.0,34.91,35.03,34.8,34.99,19800.0
2015-05-04 10:30:00,34.98,34.98,34.68,34.71,29900.0,34.98,34.98,34.68,34.71,29900.0
2015-05-04 11:00:00,34.7,34.79,34.59,34.6,15800.0,34.7,34.79,34.59,34.6,15800.0
2015-05-04 11:30:00,34.59,34.72,34.57,34.71,11400.0,34.59,34.72,34.57,34.71,11400.0
2015-05-04 12:00:00,34.7,34.74,34.67,34.71,30300.0,34.7,34.74,34.67,34.71,30300.0
2015-05-04 12:30:00,34.75,34.92,34.68,34.89,27900.0,34.75,34.92,34.68,34.89,27900.0
2015-05-04 13:00:00,34.89,34.98,34.71,34.79,15900.0,34.89,34.98,34.71,34.79,15900.0
2015-05-04 13:30:00,34.79,34.9,34.7,34.87,13400.0,34.79,34.9,34.7,34.87,13400.0
2015-05-04 14:00:00,34.85,34.88,34.78,34.84,23500.0,34.85,34.88,34.78,34.84,23500.0
2015-05-04 14:30:00,34.85,34.92,34.69,34.75,31300.0,34.85,34.92,34.69,34.75,31300.0
2015-05-04 15:00:00,34.77,34.78,34.59,34.62,30900.0,34.77,34.78,34.59,34.62,30900.0
2015-05-04 15:30:00,34.6,34.61,34.51,34.52,69600.0,34.6,34.61,34.51,34.52,69600.0
2015-05-05 09:30:00,34.32,35.02,34.3,34.38,81400.0,34.32,35.02,34.3,34.38,81400.0
2015-05-05 10:00:00,34.38,34.39,34.15,34.33,47700.0,34.38,34.39,34.15,34.33,47700.0
2015-05-05 10:30:00,34.32,34.6,34.32,34.34,91000.0,34.32,34.6,34.32,34.34,91000.0
2015-05-05 11:00:00,34.36,34.48,34.33,34.37,24600.0,34.36,34.48,34.33,34.37,24600.0
2015-05-05 11:30:00,34.38,34.41,34.33,34.39,35100.0,34.38,34.41,34.33,34.39,35100.0
2015-05-05 12:00:00,34.38,34.39,34.34,34.36,22700.0,34.38,34.39,34.34,34.36,22700.0
2015-05-05 12:30:00,34.36,34.55,34.35,34.53,56800.0,34.36,34.55,34.35,34.53,56800.0
2015-05-05 13:00:00,34.52,34.63,34.39,34.53,67700.0,34.52,34.63,34.39,34.53,67700.0
2015-05-05 13:30:00,34.5,34.59,34.42,34.48,120800.0,34.5,34.59,34.42,34.48,120800.0
2015-05-05 14:00:00,34.47,34.6,34.36,34.54,139600.0,34.47,34.6,34.36,34.54,139600.0
2015-05-05 14:30:00,34.53,34.62,34.38,34.39,36600.0,34.53,34.62,34.38,34.39,36600.0
2015-05-05 15:00:00,34.38,34.62,34.27,34.6,55300.0,34.38,34.62,34.27,34.6,55300.0
2015-05-05 15:30:00,34.6,34.73,34.57,34.64,149600.0,34.6,34.73,34.57,34.64,149600.0
2015-05-06 09:30:00,34.78,34.78,34.0,34.12,132400.0,34.78,34.78,34.0,34.12,132400.0
2015-05-06 10:00:00,34.07,34.13,33.81,33.84,111600.0,34.07,34.13,33.81,33.84,111600.0
2015-05-06 10:30:00,33.83,34.34,33.75,34.28,42300.0,33.83,34.34,33.75,34.28,42300.0
2015-05-06 11:00:00,34.3,34.4,34.06,34.2,24900.0,34.3,34.4,34.06,34.2,24900.0
2015-05-06 11:30:00,34.19,34.29,34.12,34.26,27900.0,34.19,34.29,34.12,34.26,27900.0
2015-05-06 12:00:00,34.27,34.35,34.22,34.32,27100.0,34.27,34.35,34.22,34.32,27100.0
2015-05-06 12:30:00,34.34,34.47,34.23,34.34,27300.0,34.34,34.47,34.23,34.34,27300.0
2015-05-06 13:00:00,34.31,34.34,34.17,34.22,33300.0,34.31,34.34,34.17,34.22,33300.0
2015-05-06 13:30:00,34.21,34.31,34.14,34.29,39600.0,34.21,34.31,34.14,34.29,39600.0
2015-05-06 14:00:00,34.29,34.33,34.11,34.14,43100.0,34.29,34.33,34.11,34.14,43100.0
2015-05-06 14:30:00,34.14,34.24,34.09,34.22,35600.0,34.14,34.24,34.09,34.22,35600.0
2015-05-06 15:00:00,34.21,34.25,34.11,34.17,42000.0,34.21,34.25,34.11,34.17,42000.0
2015-05-06 15:30:00,34.17,34.36,34.11,34.35,154500.0,34.17,34.36,34.11,34.35,154500.0
2015-05-07 09:30:00,34.2,34.57,33.9,34.15,11700.0,34.2,34.57,33.9,34.15,11700.0
2015-05-07 10:00:00,34.12,34.44,34.1,34.36,32300.0,34.12,34.44,34.1,34.36,32300.0
2015-05-07 10:30:00,34.36,34.44,34.26,34.4,25800.0,34.36,34.44,34.26,34.4,25800.0
2015-05-07 11:00:00,34.39,34.65,34.37,34.62,30400.0,34.39,34.65,34.37,34.62,30400.0
2015-05-07 11:30:00,34.62,34.76,34.43,34.46,40300.0,34.62,34.76,34.43,34.46,40300.0
2015-05-07 12:00:00,34.47,34.8,34.47,34.67,18000.0,34.47,34.8,34.47,34.67,18000.0
2015-05-07 12:30:00,34.69,34.9,34.69,34.76,19400.0,34.69,34.9,34.69,34.76,19400.0
2015-05-07 13:00:00,34.78,34.83,34.62,34.65,21000.0,34.78,34.83,34.62,34.65,21000.0
2015-05-07 13:30:00,34.64,34.74,34.64,34.71,11500.0,34.64,34.74,34.64,34.71,11500.0
2015-05-07 14:00:00,34.69,34.76,34.64,34.67,16200.0,34.69,34.76,34.64,34.67,16200.0
2015-05-07 14:30:00,34.65,34.69,34.61,34.65,20700.0,34.65,34.69,34.61,34.65,20700.0
2015-05-07 15:00:00,34.66,34.71,34.58,34.6,35000.0,34.66,34.71,34.58,34.6,35000.0
2015-05-07 15:30:00,34.6,34.62,34.46,34.49,71800.0,34.6,34.62,34.46,34.49,71800.0
2015-05-08 09:30:00,34.75,34.94,34.68,34.74,104400.0,34.75,34.94,34.68,34.74,104400.0
2015-05-08 10:00:00,34.74,34.84,34.64,34.73,153200.0,34.74,34.84,34.64,34.73,153200.0
2015-05-08 10:30:00,34.75,34.9,34.68,34.83,57800.0,34.75,34.9,34.68,34.83,57800.0
2015-05-08 11:00:00,34.83,34.87,34.75,34.87,122700.0,34.83,34.87,34.75,34.87,122700.0
2015-05-08 11:30:00,34.88,34.9,34.64,34.68,46100.0,34.88,34.9,34.64,34.68,46100.0
2015-05-08 12:00:00,34.67,34.83,34.61,34.61,50900.0,34.67,34.83,34.61,34.61,50900.0
2015-05-08 12:30:00,34.62,34.62,34.49,34.55,24700.0,34.62,34.62,34.49,34.55,24700.0
2015-05-08 13:00:00,34.54,34.56,34.47,34.47,33500.0,34.54,34.56,34.47,34.47,33500.0
2015-05-08 13:30:00,34.48,34.5,34.35,34.39,39700.0,34.48,34.5,34.35,34.39,39700.0
2015-05-08 14:00:00,34.41,34.58,34.4,34.55,32800.0,34.41,34.58,34.4,34.55,32800.0
2015-05-08 14:30:00,34.53,34.59,34.45,34.48,51600.0,34.53,34.59,34.45,34.48,51600.0
2015-05-08 15:00:00,34.48,34.63,34.45,34.56,67600.0,34.48,34.63,34.45,34.56,67600.0
2015-05-08 15:30:00,34.56,34.57,34.35,34.35,157600.0,34.56,34.57,34.35,34.35,157600.0
2015-05-11 09:30:00,34.21,34.66,34.21,34.58,35200.0,34.21,34.66,34.21,34.58,35200.0
2015-05-11 10:00:00,34.62,34.64,34.45,34.58,51200.0,34.62,34.64,34.45,34.58,51200.0
2015-05-11 10:30:00,34.55,34.88,34.53,34.87,61900.0,34.55,34.88,34.53,34.87,61900.0
2015-05-11 11:00:00,34.89,34.97,34.81,34.85,25200.0,34.89,34.97,34.81,34.85,25200.0
2015-05-11 11:30:00,34.86,34.88,34.69,34.85,40600.0,34.86,34.88,34.69,34.85,40600.0
2015-05-11 12:00:00,34.85,34.89,34.76,34.83,46800.0,34.85,34.89,34.76,34.83,46800.0
2015-05-11 12:30:00,34.85,34.87,34.79,34.8,37200.0,34.85,34.87,34.79,34.8,37200.0
2015-05-11 13:00:00,34.82,34.84,34.76,34.8,61900.0,34.82,34.84,34.76,34.8,61900.0
2015-05-11 13:30:00,34.81,34.86,34.72,34.82,24000.0,34.81,34.86,34.72,34.82,24000.0
2015-05-11 14:00:00,34.81,34.87,34.76,34.84,45800.0,34.81,34.87,34.76,34.84,45800.0
2015-05-11 14:30:00,34.86,34.87,34.8,34.82,83400.0,34.86,34.87,34.8,34.82,83400.0
2015-05-11 15:00:00,34.82,34.93,34.8,34.83,53300.0,34.82,34.93,34.8,34.83,53300.0
2015-05-11 15:30:00,34.83,34.89,34.73,34.75,137900.0,34.83,34.89,34.73,34.75,137900.0
2015-05-12 09:30:00,34.63,34.63,34.0,34.15,55800.0,34.63,34.63,34.0,34.15,55800.0
2015-05-12 10:00:00,34.16,34.37,34.03,34.06,121600.0,34.16,34.37,34.03,34.06,121600.0
2015-05-12 10:30:00,34.09,34.42,34.07,34.28,35800.0,34.09,34.42,34.07,34.28,35800.0
2015-05-12 11:00:00,34.27,34.34,34.22,34.22,28500.0,34.27,34.34,34.22,34.22,28500.0
2015-05-12 11:30:00,34.22,34.32,34.15,34.16,54900.0,34.22,34.32,34.15,34.16,54900.0
2015-05-12 12:00:00,34.16,34.28,34.1,34.23,12800.0,34.16,34.28,34.1,34.23,12800.0
2015-05-12 12:30:00,34.25,34.37,34.21,34.35,53100.0,34.25,34.37,34.21,34.35,53100.0
2015-05-12 13:00:00,34.35,34.49,34.29,34.37,33000.0,34.35,34.49,34.29,34.37,33000.0
2015-05-12 13:30:00,34.37,34.42,34.34,34.39,30300.0,34.37,34.42,34.34,34.39,30300.0
2015-05-12 14:00:00,34.39,34.65,34.36,34.6,52600.0,34.39,34.65,34.36,34.6,52600.0
2015-05-12 14:30:00,34.63,34.76,34.5,34.51,32900.0,34.63,34.76,34.5,34.51,32900.0
2015-05-12 15:00:00,34.51,34.54,34.41,34.42,31100.0,34.51,34.54,34.41,34.42,31100.0
2015-05-12 15:30:00,34.43,34.45,34.29,34.32,58900.0,34.43,34.45,34.29,34.32,58900.0
2015-05-13 09:30:00,34.27,34.58,33.95,34.0,39100.0,34.27,34.58,33.95,34.0,39100.0
2015-05-13 10:00:00,33.99,34.21,33.93,34.13,33600.0,33.99,34.21,33.93,34.13,33600.0
2015-05-13 10:30:00,34.11,34.16,33.98,34.03,42900.0,34.11,34.16,33.98,34.03,42900.0
2015-05-13 11:00:00,34.02,34.1,33.94,34.02,42700.0,34.02,34.1,33.94,34.02,42700.0
2015-05-13 11:30:00,33.99,34.1,33.97,34.03,40900.0,33.99,34.1,33.97,34.03,40900.0
2015-05-13 12:00:00,34.03,34.15,33.99,34.0,28500.0,34.03,34.15,33.99,34.0,28500.0
2015-05-13 12:30:00,33.99,34.05,33.99,34.0,27400.0,33.99,34.05,33.99,34.0,27400.0
2015-05-13 13:00:00,34.0,34.11,33.99,34.08,33300.0,34.0,34.11,33.99,34.08,33300.0
2015-05-13 13:30:00,34.09,34.09,33.98,34.0,27200.0,34.09,34.09,33.98,34.0,27200.0
2015-05-13 14:00:00,34.01,34.02,33.81,33.85,38700.0,34.01,34.02,33.81,33.85,38700.0
2015-05-13 14:30:00,33.85,33.93,33.85,33.91,41000.0,33.85,33.93,33.85,33.91,41000.0
2015-05-13 15:00:00,33.9,33.98,33.77,33.79,59900.0,33.9,33.98,33.77,33.79,59900.0
2015-05-13 15:30:00,33.78,33.88,33.65,33.86,206400.0,33.78,33.88,33.65,33.86,206400.0
2015-05-14 09:30:00,33.91,34.28,33.34,33.48,52600.0,33.91,34.28,33.34,33.48,52600.0
2015-05-14 10:00:00,33.48,33.75,33.43,33.67,19600.0,33.48,33.75,33.43,33.67,19600.0
2015-05-14 10:30:00,33.69,34.14,33.69,34.07,49200.0,33.69,34.14,33.69,34.07,49200.0
2015-05-14 11:00:00,34.09,34.31,34.07,34.29,38000.0,34.09,34.31,34.07,34.29,38000.0
2015-05-14 11:30:00,34.29,34.43,34.28,34.32,23600.0,34.29,34.43,34.28,34.32,23600.0
2015-05-14 12:00:00,34.36,34.48,34.32,34.4,25100.0,34.36,34.48,34.32,34.4,25100.0
2015-05-14 12:30:00,34.4,34.49,34.32,34.39,21900.0,34.4,34.49,34.32,34.39,21900.0
2015-05-14 13:00:00,34.37,34.39,34.32,34.37,14900.0,34.37,34.39,34.32,34.37,14900.0
2015-05-14 13:30:00,34.38,34.42,34.34,34.35,23200.0,34.38,34.42,34.34,34.35,23200.0
2015-05-14 14:00:00,34.36,34.51,34.36,34.49,23400.0,34.36,34.51,34.36,34.49,23400.0
2015-05-14 14:30:00,34.49,34.55,34.42,34.44,27500.0,34.49,34.55,34.42,34.44,27500.0
2015-05-14 15:00:00,34.44,34.44,34.23,34.23,27500.0,34.44,34.44,34.23,34.23,27500.0
2015-05-14 15:30:00,34.23,34.3,34.16,34.2,65800.0,34.23,34.3,34.16,34.2,65800.0
2015-05-15 09:30:00,34.19,34.56,33.87,33.93,29800.0,34.19,34.56,33.87,33.93,29800.0
2015-05-15 10:00:00,33.9,34.1,33.81,33.99,20900.0,33.9,34.1,33.81,33.99,20900.0
2015-05-15 10:30:00,34.0,34.0,33.9,33.96,27800.0,34.0,34.0,33.9,33.96,27800.0
2015-05-15 11:00:00,33.94,33.99,33.92,33.92,24600.0,33.94,33.99,33.92,33.92,24600.0
2015-05-15 11:30:00,33.91,34.15,33.91,34.15,45500.0,33.91,34.15,33.91,34.15,45500.0
2015-05-15 12:00:00,34.15,34.29,34.12,34.29,14000.0,34.15,34.29,34.12,34.29,14000.0
2015-05-15 12:30:00,34.29,34.43,34.28,34.43,17700.0,34.29,34.43,34.28,34.43,17700.0
2015-05-15 13:00:00,34.4,34.47,34.32,34.44,13100.0,34.4,34.47,34.32,34.44,13100.0
2015-05-15 13:30:00,34.44,34.48,34.4,34.44,10200.0,34.44,34.48,34.4,34.44,10200.0
2015-05-15 14:00:00,34.43,34.5,34.39,34.41,19500.0,34.43,34.5,34.39,34.41,19500.0
2015-05-15 14:30:00,34.41,34.42,34.2,34.2,44400.0,34.41,34.42,34.2,34.2,44400.0
2015-05-15 15:00:00,34.2,34.22,34.04,34.06,95100.0,34.2,34.22,34.04,34.06,95100.0
2015-05-15 15:30:00,34.09,34.27,34.0,34.26,112300.0,34.09,34.27,34.0,34.26,112300.0
2015-05-18 09:30:00,34.28,34.62,34.18,34.62,20200.0,34.28,34.62,34.18,34.62,20200.0
2015-05-18 10:00:00,34.63,34.63,34.3,34.38,32000.0,34.63,34.63,34.3,34.38,32000.0
2015-05-18 10:30:00,34.39,34.41,34.29,34.31,11300.0,34.39,34.41,34.29,34.31,11300.0
2015-05-18 11:00:00,34.31,34.4,34.3,34.32,18900.0,34.31,34.4,34.3,34.32,18900.0
2015-05-18 11:30:00,34.3,34.37,34.25,34.32,26900.0,34.3,34.37,34.25,34.32,26900.0
2015-05-18 12:00:00,34.33,34.39,34.32,34.36,20200.0,34.33,34.39,34.32,34.36,20200.0
2015-05-18 12:30:00,34.34,34.35,34.26,34.26,7300.0,34.34,34.35,34.26,34.26,7300.0
2015-05-18 13:00:00,34.27,34.32,34.25,34.3,12300.0,34.27,34.32,34.25,34.3,12300.0
2015-05-18 13:30:00,34.27,34.45,34.27,34.44,10200.0,34.27,34.45,34.27,34.44,10200.0
2015-05-18 14:00:00,34.46,34.64,34.46,34.62,19500.0,34.46,34.64,34.46,34.62,19500.0
2015-05-18 14:30:00,34.61,34.67,34.54,34.59,60700.0,34.61,34.67,34.54,34.59,60700.0
2015-05-18 15:00:00,34.59,34.65,34.57,34.65,50500.0,34.59,34.65,34.57,34.65,50500.0
2015-05-18 15:30:00,34.65,34.89,34.63,34.78,138500.0,34.65,34.89,34.63,34.78,138500.0
2015-05-19 09:30:00,34.83,34.85,34.28,34.28,28500.0,34.83,34.85,34.28,34.28,28500.0
2015-05-19 10:00:00,34.33,34.49,34.26,34.36,23700.0,34.33,34.49,34.26,34.36,23700.0
2015-05-19 10:30:00,34.38,34.51,34.25,34.48,30500.0,34.38,34.51,34.25,34.48,30500.0
2015-05-19 11:00:00,34.45,34.46,34.25,34.43,40400.0,34.45,34.46,34.25,34.43,40400.0
2015-05-19 11:30:00,34.38,34.65,34.38,34.5,49000.0,34.38,34.65,34.38,34.5,49000.0
2015-05-19 12:00:00,34.51,34.55,34.5,34.53,30600.0,34.51,34.55,34.5,34.53,30600.0
2015-05-19 12:30:00,34.51,34.61,34.5,34.5,14000.0,34.51,34.61,34.5,34.5,14000.0
2015-05-19 13:00:00,34.51,34.53,34.4,34.4,18000.0,34.51,34.53,34.4,34.4,18000.0
2015-05-19 13:30:00,34.4,34.51,34.4,34.5,28200.0,34.4,34.51,34.4,34.5,28200.0
2015-05-19 14:00:00,34.5,34.52,34.33,34.33,23900.0,34.5,34.52,34.33,34.33,23900.0
2015-05-19 14:30:00,34.33,34.37,34.22,34.31,19500.0,34.33,34.37,34.22,34.31,19500.0
2015-05-19 15:00:00,34.3,34.32,34.08,34.17,32800.0,34.3,34.32,34.08,34.17,32800.0
2015-05-19 15:30:00,34.16,34.3,34.08,34.29,111900.0,34.16,34.3,34.08,34.29,111900.0
2015-05-20 09:30:00,34.42,34.53,33.52,33.84,41600.0,34.42,34.53,33.52,33.84,41600.0
2015-05-20 10:00:00,33.83,33.87,33.68,33.71,45400.0,33.83,33.87,33.68,33.71,45400.0
2015-05-20 10:30:00,33.73,34.1,33.73,33.9,53300.0,33.73,34.1,33.73,33.9,53300.0
2015-05-20 11:00:00,33.9,34.0,33.88,33.91,21100.0,33.9,34.0,33.88,33.91,21100.0
2015-05-20 11:30:00,33.93,33.93,33.73,33.79,22600.0,33.93,33.93,33.73,33.79,22600.0
2015-05-20 12:00:00,33.8,33.87,33.76,33.87,21100.0,33.8,33.87,33.76,33.87,21100.0
2015-05-20 12:30:00,33.86,33.9,33.75,33.75,20100.0,33.86,33.9,33.75,33.75,20100.0
2015-05-20 13:00:00,33.76,33.84,33.7,33.7,33500.0,33.76,33.84,33.7,33.7,33500.0
2015-05-20 13:30:00,33.72,33.81,33.72,33.78,33100.0,33.72,33.81,33.72,33.78,33100.0
2015-05-20 14:00:00,33.79,33.91,33.75,33.87,43400.0,33.79,33.91,33.75,33.87,43400.0
2015-05-20 14:30:00,33.9,34.0,33.89,33.91,29200.0,33.9,34.0,33.89,33.91,29200.0
2015-05-20 15:00:00,33.89,33.92,33.74,33.8,66300.0,33.89,33.92,33.74,33.8,66300.0
2015-05-20 15:30:00,33.79,33.96,33.73,33.75,189400.0,33.79,33.96,33.73,33.75,189400.0
2015-05-21 09:30:00,33.47,33.89,33.28,33.45,112700.0,33.47,33.89,33.28,33.45,112700.0
2015-05-21 10:00:00,33.45,33.79,33.45,33.72,66400.0,33.45,33.79,33.45,33.72,66400.0
2015-05-21 10:30:00,33.7,33.98,33.69,33.74,41500.0,33.7,33.98,33.69,33.74,41500.0
2015-05-21 11:00:00,33.75,33.97,33.72,33.82,25800.0,33.75,33.97,33.72,33.82,25800.0
2015-05-21 11:30:00,33.82,33.83,33.7,33.76,34000.0,33.82,33.83,33.7,33.76,34000.0
2015-05-21 12:00:00,33.7,33.7,33.55,33.58,23200.0,33.7,33.7,33.55,33.58,23200.0
2015-05-21 12:30:00,33.58,33.61,33.49,33.5,30600.0,33.58,33.61,33.49,33.5,30600.0
2015-05-21 13:00:00,33.5,33.54,33.43,33.51,35700.0,33.5,33.54,33.43,33.51,35700.0
2015-05-21 13:30:00,33.51,33.61,33.5,33.55,47900.0,33.51,33.61,33.5,33.55,47900.0
2015-05-21 14:00:00,33.56,33.72,33.56,33.66,111500.0,33.56,33.72,33.56,33.66,111500.0
2015-05-21 14:30:00,33.71,33.93,33.66,33.88,96200.0,33.71,33.93,33.66,33.88,96200.0
2015-05-21 15:00:00,33.9,34.19,33.82,34.18,108800.0,33.9,34.19,33.82,34.18,108800.0
2015-05-21 15:30:00,34.18,34.33,34.11,34.22,140400.0,34.18,34.33,34.11,34.22,140400.0
2015-05-22 09:30:00,34.31,34.54,34.13,34.38,46700.0,34.31,34.54,34.13,34.38,46700.0
2015-05-22 10:00:00,34.44,34.59,34.39,34.49,74200.0,34.44,34.59,34.39,34.49,74200.0
2015-05-22 10:30:00,34.47,34.54,34.41,34.5,54900.0,34.47,34.54,34.41,34.5,54900.0
2015-05-22 11:00:00,34.48,34.52,34.44,34.45,66300.0,34.48,34.52,34.44,34.45,66300.0
2015-05-22 11:30:00,34.45,34.53,34.18,34.5,41100.0,34.45,34.53,34.18,34.5,41100.0
2015-05-22 12:00:00,34.51,34.59,34.42,34.45,9700.0,34.51,34.59,34.42,34.45,9700.0
2015-05-22 12:30:00,34.42,34.47,34.26,34.43,30800.0,34.42,34.47,34.26,34.43,30800.0
2015-05-22 13:00:00,34.45,34.56,34.43,34.53,23300.0,34.45,34.56,34.43,34.53,23300.0
2015-05-22 13:30:00,34.53,34.58,34.45,34.49,40700.0,34.53,34.58,34.45,34.49,40700.0
2015-05-22 14:00:00,34.46,34.52,34.44,34.48,30600.0,34.46,34.52,34.44,34.48,30600.0
2015-05-22 14:30:00,34.48,34.62,34.46,34.59,30500.0,34.48,34.62,34.46,34.59,30500.0
2015-05-22 15:00:00,34.57,34.62,34.5,34.6,46300.0,34.57,34.62,34.5,34.6,46300.0
2015-05-22 15:30:00,34.61,34.75,34.58,34.72,152100.0,34.61,34.75,34.58,34.72,152100.0
2015-05-26 09:30:00,34.72,34.88,34.22,34.22,75700.0,34.72,34.88,34.22,34.22,75700.0
2015-05-26 10:00:00,34.21,34.67,34.13,34.6,47100.0,34.21,34.67,34.13,34.6,47100.0
2015-05-26 10:30:00,34.58,34.88,34.53,34.76,60200.0,34.58,34.88,34.53,34.76,60200.0
2015-05-26 11:00:00,34.72,34.76,34.57,34.66,62600.0,34.72,34.76,34.57,34.66,62600.0
2015-05-26 11:30:00,34.66,34.68,34.5,34.5,50400.0,34.66,34.68,34.5,34.5,50400.0
2015-05-26 12:00:00,34.53,34.6,34.4,34.58,15100.0,34.53,34.6,34.4,34.58,15100.0
2015-05-26 12:30:00,34.61,34.71,34.48,34.52,23600.0,34.61,34.71,34.48,34.52,23600.0
2015-05-26 13:00:00,34.48,34.48,34.37,34.45,22700.0,34.48,34.48,34.37,34.45,22700.0
2015-05-26 13:30:00,34.45,34.51,34.39,34.39,28600.0,34.45,34.51,34.39,34.39,28600.0
2015-05-26 14:00:00,34.39,34.44,34.26,34.32,29200.0,34.39,34.44,34.26,34.32,29200.0
2015-05-26 14:30:00,34.29,34.31,34.11,34.22,24700.0,34.29,34.31,34.11,34.22,24700.0
2015-05-26 15:00:00,34.22,34.37,34.2,34.36,40700.0,34.22,34.37,34.2,34.36,40700.0
2015-05-26 15:30:00,34.36,34.58,34.32,34.42,215500.0,34.36,34.58,34.32,34.42,215500.0
2015-05-27 09:30:00,34.52,34.58,34.03,34.21,56500.0,34.52,34.58,34.03,34.21,56500.0
2015-05-27 10:00:00,34.18,34.3,33.88,33.89,60300.0,34.18,34.3,33.88,33.89,60300.0
2015-05-27 10:30:00,33.89,34.14,33.86,33.97,32700.0,33.89,34.14,33.86,33.97,32700.0
2015-05-27 11:00:00,33.97,34.3,33.96,34.27,37300.0,33.97,34.3,33.96,34.27,37300.0
2015-05-27 11:30:00,34.26,34.3,34.21,34.29,31300.0,34.26,34.3,34.21,34.29,31300.0
2015-05-27 12:00:00,34.29,34.29,34.16,34.23,9100.0,34.29,34.29,34.16,34.23,9100.0
2015-05-27 12:30:00,34.2,34.4,34.18,34.36,13500.0,34.2,34.4,34.18,34.36,13500.0
2015-05-27 13:00:00,34.39,34.56,34.38,34.52,31500.0,34.39,34.56,34.38,34.52,31500.0
2015-05-27 13:30:00,34.53,34.54,34.23,34.28,28000.0,34.53,34.54,34.23,34.28,28000.0
2015-05-27 14:00:00,34.27,34.58,34.24,34.56,44200.0,34.27,34.58,34.24,34.56,44200.0
2015-05-27 14:30:00,34.54,34.69,34.51,34.63,69000.0,34.54,34.69,34.51,34.63,69000.0
2015-05-27 15:00:00,34.65,34.83,34.62,34.67,135200.0,34.65,34.83,34.62,34.67,135200.0
2015-05-27 15:30:00,34.66,34.75,34.6,34.63,146200.0,34.66,34.75,34.6,34.63,146200.0
2015-05-28 09:30:00,34.75,34.98,34.52,34.52,46700.0,34.75,34.98,34.52,34.52,46700.0
2015-05-28 10:00:00,34.5,34.5,34.23,34.38,41400.0,34.5,34.5,34.23,34.38,41400.0
2015-05-28 10:30:00,34.39,34.39,34.23,34.27,31600.0,34.39,34.39,34.23,34.27,31600.0
2015-05-28 11:00:00,34.29,34.39,34.26,34.3,26800.0,34.29,34.39,34.26,34.3,26800.0
2015-05-28 11:30:00,34.27,34.28,34.2,34.23,13200.0,34.27,34.28,34.2,34.23,13200.0
2015-05-28 12:00:00,34.22,34.22,34.03,34.06,14700.0,34.22,34.22,34.03,34.06,14700.0
2015-05-28 12:30:00,34.05,34.07,33.95,34.05,14500.0,34.05,34.07,33.95,34.05,14500.0
2015-05-28 13:00:00,34.07,34.2,34.04,34.15,23900.0,34.07,34.2,34.04,34.15,23900.0
2015-05-28 13:30:00,34.15,34.29,34.1,34.27,17300.0,34.15,34.29,34.1,34.27,17300.0
2015-05-28 14:00:00,34.25,34.27,34.16,34.19,13100.0,34.25,34.27,34.16,34.19,13100.0
2015-05-28 14:30:00,34.19,34.2,34.02,34.04,49100.0,34.19,34.2,34.02,34.04,49100.0
2015-05-28 15:00:00,34.04,34.1,33.91,34.02,44200.0,34.04,34.1,33.91,34.02,44200.0
2015-05-28 15:30:00,34.04,34.06,33.94,34.01,139700.0,34.04,34.06,33.94,34.01,139700.0
2015-05-29 09:30:00,33.92,34.58,33.64,33.7,63300.0,33.92,34.58,33.64,33.7,63300.0
2015-05-29 10:00:00,33.7,33.86,33.66,33.73,39400.0,33.7,33.86,33.66,33.73,39400.0
2015-05-29 10:30:00,33.73,33.84,33.71,33.8,46400.0,33.73,33.84,33.71,33.8,46400.0
2015-05-29 11:00:00,33.82,33.87,33.59,33.59,38000.0,33.82,33.87,33.59,33.59,38000.0
2015-05-29 11:30:00,33.58,33.66,33.49,33.62,57400.0,33.58,33.66,33.49,33.62,57400.0
2015-05-29 12:00:00,33.63,33.76,33.59,33.75,32700.0,33.63,33.76,33.59,33.75,32700.0
2015-05-29 12:30:00,33.75,33.81,33.69,33.7,38000.0,33.75,33.81,33.69,33.7,38000.0
2015-05-29 13:00:00,33.7,33.77,33.67,33.74,28000.0,33.7,33.77,33.67,33.74,28000.0
2015-05-29 13:30:00,33.74,33.8,33.55,33.55,53800.0,33.74,33.8,33.55,33.55,53800.0
2015-05-29 14:00:00,33.54,33.56,33.39,33.43,52400.0,33.54,33.56,33.39,33.43,52400.0
2015-05-29 14:30:00,33.41,33.46,33.34,33.34,52000.0,33.41,33.46,33.34,33.34,52000.0
2015-05-29 15:00:00,33.33,33.45,33.27,33.39,82400.0,33.33,33.45,33.27,33.39,82400.0
2015-05-29 15:30:00,33.39,33.39,33.19,33.24,260000.0,33.39,33.39,33.19,33.24,260000.0
2015-06-01 09:30:00,33.59,33.96,33.03,33.07,80676.0,33.59,33.96,33.03,33.07,80676.0
2015-06-01 10:00:00,33.08,33.15,32.83,33.02,209690.0,33.08,33.15,32.83,33.02,209690.0
2015-06-01 10:30:00,33.0,33.3,32.93,33.29,43742.0,33.0,33.3,32.93,33.29,43742.0
2015-06-01 11:00:00,33.34,33.41,33.2,33.22,61457.0,33.34,33.41,33.2,33.22,61457.0
2015-06-01 11:30:00,33.22,33.3,33.03,33.2,49186.0,33.22,33.3,33.03,33.2,49186.0
2015-06-01 12:00:00,33.19,33.56,33.12,33.56,26860.0,33.19,33.56,33.12,33.56,26860.0
2015-06-01 12:30:00,33.56,33.8,33.49,33.8,94495.0,33.56,33.8,33.49,33.8,94495.0
2015-06-01 13:00:00,33.77,33.96,33.7,33.87,71375.0,33.77,33.96,33.7,33.87,71375.0
2015-06-01 13:30:00,33.87,34.05,33.85,33.98,76926.0,33.87,34.05,33.85,33.98,76926.0
2015-06-01 14:00:00,33.98,34.17,33.93,33.94,59210.0,33.98,34.17,33.93,33.94,59210.0
2015-06-01 14:30:00,33.92,33.99,33.89,33.97,158593.0,33.92,33.99,33.89,33.97,158593.0
2015-06-01 15:00:00,33.97,34.01,33.86,33.95,104041.0,33.97,34.01,33.86,33.95,104041.0
2015-06-01 15:30:00,33.95,33.96,33.85,33.86,249802.0,33.95,33.96,33.85,33.86,249802.0
2015-06-02 09:30:00,33.81,34.18,33.75,33.86,59905.0,33.81,34.18,33.75,33.86,59905.0
2015-06-02 10:00:00,33.88,34.22,33.8,34.01,101193.0,33.88,34.22,33.8,34.01,101193.0
2015-06-02 10:30:00,34.02,34.21,34.01,34.11,88290.0,34.02,34.21,34.01,34.11,88290.0
2015-06-02 11:00:00,34.1,34.33,34.04,34.2,67124.0,34.1,34.33,34.04,34.2,67124.0
2015-06-02 11:30:00,34.2,34.24,34.11,34.17,88400.0,34.2,34.24,34.11,34.17,88400.0
2015-06-02 12:00:00,34.17,34.22,33.94,33.95,61977.0,34.17,34.22,33.94,33.95,61977.0
2015-06-02 12:30:00,33.93,34.26,33.89,34.15,88183.0,33.93,34.26,33.89,34.15,88183.0
2015-06-02 13:00:00,34.15,34.41,34.01,34.37,54200.0,34.15,34.41,34.01,34.37,54200.0
2015-06-02 13:30:00,34.37,34.48,34.33,34.37,56984.0,34.37,34.48,34.33,34.37,56984.0
2015-06-02 14:00:00,34.37,34.44,34.29,34.35,58538.0,34.37,34.44,34.29,34.35,58538.0
2015-06-02 14:30:00,34.36,34.47,34.32,34.41,79339.0,34.36,34.47,34.32,34.41,79339.0
2015-06-02 15:00:00,34.41,34.49,34.3,34.39,116938.0,34.41,34.49,34.3,34.39,116938.0
2015-06-02 15:30:00,34.38,34.44,34.24,34.24,228399.0,34.38,34.44,34.24,34.24,228399.0
2015-06-03 09:30:00,34.4,34.65,34.1,34.48,145360.0,34.4,34.65,34.1,34.48,145360.0
2015-06-03 10:00:00,34.46,34.5,34.28,34.38,193733.0,34.46,34.5,34.28,34.38,193733.0
2015-06-03 10:30:00,34.39,34.64,34.36,34.55,206051.0,34.39,34.64,34.36,34.55,206051.0
2015-06-03 11:00:00,34.51,34.84,34.44,34.61,127434.0,34.51,34.84,34.44,34.61,127434.0
2015-06-03 11:30:00,34.62,34.75,34.56,34.64,120289.0,34.62,34.75,34.56,34.64,120289.0
2015-06-03 12:00:00,34.64,34.87,34.62,34.83,93358.0,34.64,34.87,34.62,34.83,93358.0
2015-06-03 12:30:00,34.83,34.98,34.75,34.87,217037.0,34.83,34.98,34.75,34.87,217037.0
2015-06-03 13:00:00,34.84,34.84,34.58,34.72,94063.0,34.84,34.84,34.58,34.72,94063.0
2015-06-03 13:30:00,34.73,34.83,34.68,34.8,214209.0,34.73,34.83,34.68,34.8,214209.0
2015-06-03 14:00:00,34.82,35.05,34.81,34.94,325577.0,34.82,35.05,34.81,34.94,325577.0
2015-06-03 14:30:00,34.95,35.03,34.68,34.71,197933.0,34.95,35.03,34.68,34.71,197933.0
2015-06-03 15:00:00,34.71,34.87,34.66,34.81,262133.0,34.71,34.87,34.66,34.81,262133.0
2015-06-03 15:30:00,34.82,35.22,34.8,35.1,771889.0,34.82,35.22,34.8,35.1,771889.0
2015-06-04 09:30:00,37.78,38.68,37.2,38.47,2415456.0,37.78,38.68,37.2,38.47,2415456.0
2015-06-04 10:00:00,38.38,38.58,37.5,37.63,1004492.0,38.38,38.58,37.5,37.63,1004492.0
2015-06-04 10:30:00,37.63,38.25,37.35,38.05,797301.0,37.63,38.25,37.35,38.05,797301.0
2015-06-04 11:00:00,38.04,38.19,37.75,38.04,413673.0,38.04,38.19,37.75,38.04,413673.0
2015-06-04 11:30:00,38.03,38.16,37.53,38.0,409719.0,38.03,38.16,37.53,38.0,409719.0
2015-06-04 12:00:00,37.99,38.44,37.96,38.12,388437.0,37.99,38.44,37.96,38.12,388437.0
2015-06-04 12:30:00,38.1,38.29,37.9,38.07,260457.0,38.1,38.29,37.9,38.07,260457.0
2015-06-04 13:00:00,38.07,38.07,37.91,37.99,227649.0,38.07,38.07,37.91,37.99,227649.0
2015-06-04 13:30:00,37.98,38.16,37.78,38.07,272249.0,37.98,38.16,37.78,38.07,272249.0
2015-06-04 14:00:00,38.07,38.24,38.02,38.18,241572.0,38.07,38.24,38.02,38.18,241572.0
2015-06-04 14:30:00,38.17,38.18,37.86,37.98,276740.0,38.17,38.18,37.86,37.98,276740.0
2015-06-04 15:00:00,37.97,38.11,37.94,38.05,356906.0,37.97,38.11,37.94,38.05,356906.0
2015-06-04 15:30:00,38.05,38.12,37.66,37.76,787871.0,38.05,38.12,37.66,37.76,787871.0
2015-06-05 09:30:00,37.88,38.25,37.76,38.08,194510.0,37.88,38.25,37.76,38.08,194510.0
2015-06-05 10:00:00,38.07,38.25,38.0,38.04,91709.0,38.07,38.25,38.0,38.04,91709.0
2015-06-05 10:30:00,38.01,38.08,37.84,37.95,90373.0,38.01,38.08,37.84,37.95,90373.0
2015-06-05 11:00:00,37.95,38.25,37.87,38.24,108730.0,37.95,38.25,37.87,38.24,108730.0
2015-06-05 11:30:00,38.24,38.29,38.17,38.27,89618.0,38.24,38.29,38.17,38.27,89618.0
2015-06-05 12:00:00,38.29,38.43,38.16,38.18,92689.0,38.29,38.43,38.16,38.18,92689.0
2015-06-05 12:30:00,38.18,38.23,38.04,38.1,58237.0,38.18,38.23,38.04,38.1,58237.0
2015-06-05 13:00:00,38.11,38.24,38.07,38.09,57135.0,38.11,38.24,38.07,38.09,57135.0
2015-06-05 13:30:00,38.08,38.19,37.98,38.03,103621.0,38.08,38.19,37.98,38.03,103621.0
2015-06-05 14:00:00,38.04,38.36,38.02,38.35,77099.0,38.04,38.36,38.02,38.35,77099.0
2015-06-05 14:30:00,38.35,38.44,38.19,38.43,128774.0,38.35,38.44,38.19,38.43,128774.0
2015-06-05 15:00:00,38.41,38.47,38.17,38.3,134681.0,38.41,38.47,38.17,38.3,134681.0
2015-06-05 15:30:00,38.3,38.4,38.18,38.31,252515.0,38.3,38.4,38.18,38.31,252515.0
2015-06-08 09:30:00,38.37,38.88,38.26,38.8,86002.0,38.37,38.88,38.26,38.8,86002.0
2015-06-08 10:00:00,38.75,38.97,38.73,38.97,103596.0,38.75,38.97,38.73,38.97,103596.0
2015-06-08 10:30:00,38.94,39.19,38.86,39.05,82747.0,38.94,39.19,38.86,39.05,82747.0
2015-06-08 11:00:00,39.05,39.24,39.02,39.04,93183.0,39.05,39.24,39.02,39.04,93183.0
2015-06-08 11:30:00,39.04,39.16,38.86,38.91,86978.0,39.04,39.16,38.86,38.91,86978.0
2015-06-08 12:00:00,38.91,39.21,38.83,39.09,52635.0,38.91,39.21,38.83,39.09,52635.0
2015-06-08 12:30:00,39.09,39.18,39.03,39.1,44658.0,39.09,39.18,39.03,39.1,44658.0
2015-06-08 13:00:00,39.12,39.19,38.99,39.01,61023.0,39.12,39.19,38.99,39.01,61023.0
2015-06-08 13:30:00,39.0,39.11,38.98,39.02,106157.0,39.0,39.11,38.98,39.02,106157.0
2015-06-08 14:00:00,39.02,39.09,38.87,38.96,70784.0,39.02,39.09,38.87,38.96,70784.0
2015-06-08 14:30:00,38.98,39.03,38.82,38.83,85988.0,38.98,39.03,38.82,38.83,85988.0
2015-06-08 15:00:00,38.83,38.86,38.62,38.76,120807.0,38.83,38.86,38.62,38.76,120807.0
2015-06-08 15:30:00,38.78,38.84,38.62,38.69,213485.0,38.78,38.84,38.62,38.69,213485.0
2015-06-09 09:30:00,38.66,38.92,38.39,38.4,64211.0,38.66,38.92,38.39,38.4,64211.0
2015-06-09 10:00:00,38.4,38.63,38.32,38.36,35782.0,38.4,38.63,38.32,38.36,35782.0
2015-06-09 10:30:00,38.33,38.62,38.18,38.53,61200.0,38.33,38.62,38.18,38.53,61200.0
2015-06-09 11:00:00,38.56,38.85,38.54,38.79,38530.0,38.56,38.85,38.54,38.79,38530.0
2015-06-09 11:30:00,38.84,38.91,38.77,38.81,32251.0,38.84,38.91,38.77,38.81,32251.0
2015-06-09 12:00:00,38.85,38.89,38.64,38.82,31292.0,38.85,38.89,38.64,38.82,31292.0
2015-06-09 12:30:00,38.81,38.92,38.79,38.87,25597.0,38.81,38.92,38.79,38.87,25597.0
2015-06-09 13:00:00,38.92,39.01,38.57,38.66,74442.0,38.92,39.01,38.57,38.66,74442.0
2015-06-09 13:30:00,38.66,38.71,38.59,38.65,22889.0,38.66,38.71,38.59,38.65,22889.0
2015-06-09 14:00:00,38.65,38.8,38.65,38.78,18673.0,38.65,38.8,38.65,38.78,18673.0
2015-06-09 14:30:00,38.79,38.81,38.72,38.75,33503.0,38.79,38.81,38.72,38.75,33503.0
2015-06-09 15:00:00,38.75,38.79,38.68,38.71,39785.0,38.75,38.79,38.68,38.71,39785.0
2015-06-09 15:30:00,38.71,38.93,38.68,38.83,88214.0,38.71,38.93,38.68,38.83,88214.0
2015-06-10 09:30:00,38.99,39.44,38.89,39.13,54220.0,38.99,39.44,38.89,39.13,54220.0
2015-06-10 10:00:00,39.13,39.33,39.1,39.26,25674.0,39.13,39.33,39.1,39.26,25674.0
2015-06-10 10:30:00,39.26,39.34,39.09,39.12,31145.0,39.26,39.34,39.09,39.12,31145.0
2015-06-10 11:00:00,39.14,39.33,39.11,39.31,35868.0,39.14,39.33,39.11,39.31,35868.0
2015-06-10 11:30:00,39.28,39.29,39.05,39.14,40439.0,39.28,39.29,39.05,39.14,40439.0
2015-06-10 12:00:00,39.11,39.24,39.06,39.16,20728.0,39.11,39.24,39.06,39.16,20728.0
2015-06-10 12:30:00,39.18,39.19,39.07,39.11,24688.0,39.18,39.19,39.07,39.11,24688.0
2015-06-10 13:00:00,39.12,39.2,39.0,39.05,84694.0,39.12,39.2,39.0,39.05,84694.0
2015-06-10 13:30:00,39.05,39.19,39.02,39.07,43871.0,39.05,39.19,39.02,39.07,43871.0
2015-06-10 14:00:00,39.07,39.12,39.0,39.01,50148.0,39.07,39.12,39.0,39.01,50148.0
2015-06-10 14:30:00,39.02,39.21,39.01,39.12,41054.0,39.02,39.21,39.01,39.12,41054.0
2015-06-10 15:00:00,39.1,39.18,39.07,39.11,53760.0,39.1,39.18,39.07,39.11,53760.0
2015-06-10 15:30:00,39.12,39.17,39.08,39.11,126044.0,39.12,39.17,39.08,39.11,126044.0
2015-06-11 09:30:00,39.16,39.59,39.1,39.43,60265.0,39.16,39.59,39.1,39.43,60265.0
2015-06-11 10:00:00,39.43,39.47,39.27,39.27,55016.0,39.43,39.47,39.27,39.27,55016.0
2015-06-11 10:30:00,39.25,39.29,39.09,39.11,35863.0,39.25,39.29,39.09,39.11,35863.0
2015-06-11 11:00:00,39.14,39.17,38.85,38.91,104603.0,39.14,39.17,38.85,38.91,104603.0
2015-06-11 11:30:00,38.92,39.11,38.83,39.09,34795.0,38.92,39.11,38.83,39.09,34795.0
2015-06-11 12:00:00,39.09,39.11,38.91,38.97,19213.0,39.09,39.11,38.91,38.97,19213.0
2015-06-11 12:30:00,38.93,38.99,38.86,38.88,19966.0,38.93,38.99,38.86,38.88,19966.0
2015-06-11 13:00:00,38.88,38.91,38.84,38.9,58500.0,38.88,38.91,38.84,38.9,58500.0
2015-06-11 13:30:00,38.91,39.0,38.88,38.91,25724.0,38.91,39.0,38.88,38.91,25724.0
2015-06-11 14:00:00,38.92,39.0,38.89,38.93,20696.0,38.92,39.0,38.89,38.93,20696.0
2015-06-11 14:30:00,38.94,38.96,38.88,38.9,26383.0,38.94,38.96,38.88,38.9,26383.0
2015-06-11 15:00:00,38.89,38.94,38.86,38.89,50464.0,38.89,38.94,38.86,38.89,50464.0
2015-06-11 15:30:00,38.87,38.91,38.75,38.9,123792.0,38.87,38.91,38.75,38.9,123792.0
2015-06-12 09:30:00,38.86,38.88,38.62,38.68,53485.0,38.86,38.88,38.62,38.68,53485.0
2015-06-12 10:00:00,38.71,39.05,38.71,38.94,32006.0,38.71,39.05,38.71,38.94,32006.0
2015-06-12 10:30:00,38.94,38.99,38.86,38.94,30916.0,38.94,38.99,38.86,38.94,30916.0
2015-06-12 11:00:00,38.9,38.95,38.79,38.88,26410.0,38.9,38.95,38.79,38.88,26410.0
2015-06-12 11:30:00,38.86,38.89,38.78,38.8,17753.0,38.86,38.89,38.78,38.8,17753.0
2015-06-12 12:00:00,38.81,39.09,38.8,39.08,19778.0,38.81,39.09,38.8,39.08,19778.0
2015-06-12 12:30:00,39.06,39.07,38.89,38.91,14101.0,39.06,39.07,38.89,38.91,14101.0
2015-06-12 13:00:00,38.91,38.94,38.84,38.86,21516.0,38.91,38.94,38.84,38.86,21516.0
2015-06-12 13:30:00,38.86,38.92,38.83,38.9,14846.0,38.86,38.92,38.83,38.9,14846.0
2015-06-12 14:00:00,38.9,38.94,38.77,38.78,24534.0,38.9,38.94,38.77,38.78,24534.0
2015-06-12 14:30:00,38.8,38.98,38.73,38.92,58851.0,38.8,38.98,38.73,38.92,58851.0
2015-06-12 15:00:00,38.94,39.19,38.88,39.19,66342.0,38.94,39.19,38.88,39.19,66342.0
2015-06-12 15:30:00,39.17,39.21,39.0,39.02,123319.0,39.17,39.21,39.0,39.02,123319.0
2015-06-15 09:30:00,38.93,38.93,38.36,38.5,116775.0,38.93,38.93,38.36,38.5,116775.0
2015-06-15 10:00:00,38.5,38.81,38.48,38.76,110178.0,38.5,38.81,38.48,38.76,110178.0
2015-06-15 10:30:00,38.77,39.02,38.74,39.01,48322.0,38.77,39.02,38.74,39.01,48322.0
2015-06-15 11:00:00,39.03,39.3,39.01,39.11,84313.0,39.03,39.3,39.01,39.11,84313.0
2015-06-15 11:30:00,39.09,39.28,39.09,39.22,24967.0,39.09,39.28,39.09,39.22,24967.0
2015-06-15 12:00:00,39.22,39.22,38.96,38.97,17400.0,39.22,39.22,38.96,38.97,17400.0
2015-06-15 12:30:00,38.98,39.08,38.98,39.05,15015.0,38.98,39.08,38.98,39.05,15015.0
2015-06-15 13:00:00,39.05,39.08,39.0,39.0,17000.0,39.05,39.08,39.0,39.0,17000.0
2015-06-15 13:30:00,39.0,39.03,38.92,38.96,25934.0,39.0,39.03,38.92,38.96,25934.0
2015-06-15 14:00:00,38.97,39.05,38.94,39.01,15538.0,38.97,39.05,38.94,39.01,15538.0
2015-06-15 14:30:00,39.01,39.04,38.79,38.84,26779.0,39.01,39.04,38.79,38.84,26779.0
2015-06-15 15:00:00,38.83,38.97,38.82,38.91,36132.0,38.83,38.97,38.82,38.91,36132.0
2015-06-15 15:30:00,38.92,39.03,38.89,38.96,120421.0,38.92,39.03,38.89,38.96,120421.0
2015-06-16 09:30:00,38.9,39.32,38.9,39.3,64098.0,38.9,39.32,38.9,39.3,64098.0
2015-06-16 10:00:00,39.3,39.45,39.07,39.44,61414.0,39.3,39.45,39.07,39.44,61414.0
2015-06-16 10:30:00,39.42,39.67,39.29,39.38,136302.0,39.42,39.67,39.29,39.38,136302.0
2015-06-16 11:00:00,39.43,39.61,39.26,39.26,42018.0,39.43,39.61,39.26,39.26,42018.0
2015-06-16 11:30:00,39.31,39.64,39.31,39.61,22442.0,39.31,39.64,39.31,39.61,22442.0
2015-06-16 12:00:00,39.62,39.66,39.52,39.66,14282.0,39.62,39.66,39.52,39.66,14282.0
2015-06-16 12:30:00,39.66,39.67,39.53,39.59,14695.0,39.66,39.67,39.53,39.59,14695.0
2015-06-16 13:00:00,39.58,39.67,39.46,39.66,28949.0,39.58,39.67,39.46,39.66,28949.0
2015-06-16 13:30:00,39.68,39.69,39.46,39.56,27863.0,39.68,39.69,39.46,39.56,27863.0
2015-06-16 14:00:00,39.57,39.68,39.48,39.55,27219.0,39.57,39.68,39.48,39.55,27219.0
2015-06-16 14:30:00,39.55,39.55,39.44,39.47,21199.0,39.55,39.55,39.44,39.47,21199.0
2015-06-16 15:00:00,39.47,39.49,39.24,39.32,51797.0,39.47,39.49,39.24,39.32,51797.0
2015-06-16 15:30:00,39.31,39.36,39.26,39.27,55956.0,39.31,39.36,39.26,39.27,55956.0
2015-06-17 09:30:00,39.43,39.43,39.07,39.07,51163.0,39.43,39.43,39.07,39.07,51163.0
2015-06-17 10:00:00,39.12,39.25,39.09,39.24,20281.0,39.12,39.25,39.09,39.24,20281.0
2015-06-17 10:30:00,39.24,39.4,39.24,39.38,21767.0,39.24,39.4,39.24,39.38,21767.0
2015-06-17 11:00:00,39.41,39.53,39.13,39.15,28428.0,39.41,39.53,39.13,39.15,28428.0
2015-06-17 11:30:00,39.19,39.22,39.1,39.19,14520.0,39.19,39.22,39.1,39.19,14520.0
2015-06-17 12:00:00,39.22,39.22,39.08,39.11,11465.0,39.22,39.22,39.08,39.11,11465.0
2015-06-17 12:30:00,39.09,39.14,39.01,39.02,12738.0,39.09,39.14,39.01,39.02,12738.0
2015-06-17 13:00:00,39.02,39.09,39.0,39.02,14837.0,39.02,39.09,39.0,39.02,14837.0
2015-06-17 13:30:00,39.01,39.08,39.0,39.03,13100.0,39.01,39.08,39.0,39.03,13100.0
2015-06-17 14:00:00,39.02,39.12,38.99,39.09,69645.0,39.02,39.12,38.99,39.09,69645.0
2015-06-17 14:30:00,39.08,39.32,39.07,39.22,42551.0,39.08,39.32,39.07,39.22,42551.0
2015-06-17 15:00:00,39.21,39.22,39.04,39.1,46999.0,39.21,39.22,39.04,39.1,46999.0
2015-06-17 15:30:00,39.12,39.18,38.99,38.99,95486.0,39.12,39.18,38.99,38.99,95486.0
2015-06-18 09:30:00,39.19,39.85,39.0,39.37,278374.0,39.19,39.85,39.0,39.37,278374.0
2015-06-18 10:00:00,39.4,39.91,39.39,39.72,66792.0,39.4,39.91,39.39,39.72,66792.0
2015-06-18 10:30:00,39.69,39.95,39.68,39.85,43561.0,39.69,39.95,39.68,39.85,43561.0
2015-06-18 11:00:00,39.87,39.95,39.73,39.73,38933.0,39.87,39.95,39.73,39.73,38933.0
2015-06-18 11:30:00,39.72,39.9,39.7,39.88,23077.0,39.72,39.9,39.7,39.88,23077.0
2015-06-18 12:00:00,39.89,39.98,39.87,39.96,40384.0,39.89,39.98,39.87,39.96,40384.0
2015-06-18 12:30:00,39.96,40.0,39.91,39.91,44586.0,39.96,40.0,39.91,39.91,44586.0
2015-06-18 13:00:00,39.92,39.94,39.53,39.62,62990.0,39.92,39.94,39.53,39.62,62990.0
2015-06-18 13:30:00,39.63,39.77,39.58,39.63,21332.0,39.63,39.77,39.58,39.63,21332.0
2015-06-18 14:00:00,39.62,39.77,39.62,39.65,19391.0,39.62,39.77,39.62,39.65,19391.0
2015-06-18 14:30:00,39.66,39.68,39.55,39.61,39057.0,39.66,39.68,39.55,39.61,39057.0
2015-06-18 15:00:00,39.61,39.65,39.47,39.63,64746.0,39.61,39.65,39.47,39.63,64746.0
2015-06-18 15:30:00,39.64,39.65,39.55,39.63,180132.0,39.64,39.65,39.55,39.63,180132.0
2015-06-19 09:30:00,39.77,39.84,39.1,39.8,188625.0,39.77,39.84,39.1,39.8,188625.0
2015-06-19 10:00:00,39.8,40.12,39.66,39.9,78038.0,39.8,40.12,39.66,39.9,78038.0
2015-06-19 10:30:00,39.92,40.05,39.86,39.97,40117.0,39.92,40.05,39.86,39.97,40117.0
2015-06-19 11:00:00,39.99,40.09,39.97,40.05,37588.0,39.99,40.09,39.97,40.05,37588.0
2015-06-19 11:30:00,40.06,40.21,40.01,40.18,68484.0,40.06,40.21,40.01,40.18,68484.0
2015-06-19 12:00:00,40.17,40.17,39.88,39.92,21800.0,40.17,40.17,39.88,39.92,21800.0
2015-06-19 12:30:00,39.94,39.94,39.84,39.9,19087.0,39.94,39.94,39.84,39.9,19087.0
2015-06-19 13:00:00,39.89,39.96,39.88,39.93,20411.0,39.89,39.96,39.88,39.93,20411.0
2015-06-19 13:30:00,39.93,40.01,39.91,40.01,24300.0,39.93,40.01,39.91,40.01,24300.0
2015-06-19 14:00:00,40.01,40.01,39.87,39.93,85764.0,40.01,40.01,39.87,39.93,85764.0
2015-06-19 14:30:00,39.91,39.94,39.8,39.82,27657.0,39.91,39.94,39.8,39.82,27657.0
2015-06-19 15:00:00,39.82,39.83,39.63,39.71,39237.0,39.82,39.83,39.63,39.71,39237.0
2015-06-19 15:30:00,39.71,39.88,39.71,39.76,150078.0,39.71,39.88,39.71,39.76,150078.0
2015-06-22 09:30:00,40.17,40.17,39.44,39.9,88832.0,40.17,40.17,39.44,39.9,88832.0
2015-06-22 10:00:00,39.94,39.99,39.79,39.92,83889.0,39.94,39.99,39.79,39.92,83889.0
2015-06-22 10:30:00,39.9,40.07,39.89,39.91,68303.0,39.9,40.07,39.89,39.91,68303.0
2015-06-22 11:00:00,39.89,39.9,39.59,39.64,53894.0,39.89,39.9,39.59,39.64,53894.0
2015-06-22 11:30:00,39.64,39.69,39.5,39.5,32483.0,39.64,39.69,39.5,39.5,32483.0
2015-06-22 12:00:00,39.51,39.75,39.51,39.73,30028.0,39.51,39.75,39.51,39.73,30028.0
2015-06-22 12:30:00,39.73,39.8,39.6,39.68,20784.0,39.73,39.8,39.6,39.68,20784.0
2015-06-22 13:00:00,39.69,39.76,39.63,39.66,19298.0,39.69,39.76,39.63,39.66,19298.0
2015-06-22 13:30:00,39.67,39.8,39.64,39.68,41700.0,39.67,39.8,39.64,39.68,41700.0
2015-06-22 14:00:00,39.76,39.88,39.72,39.87,26228.0,39.76,39.88,39.72,39.87,26228.0
2015-06-22 14:30:00,39.88,40.01,39.87,39.87,37132.0,39.88,40.01,39.87,39.87,37132.0
2015-06-22 15:00:00,39.88,39.92,39.8,39.91,97155.0,39.88,39.92,39.8,39.91,97155.0
2015-06-22 15:30:00,39.91,39.92,39.73,39.86,192736.0,39.91,39.92,39.73,39.86,192736.0
2015-06-23 09:30:00,40.43,40.85,40.05,40.69,287330.0,40.43,40.85,40.05,40.69,287330.0
2015-06-23 10:00:00,40.72,40.98,40.67,40.9,171833.0,40.72,40.98,40.67,40.9,171833.0
2015-06-23 10:30:00,40.92,41.42,40.85,41.09,214918.0,40.92,41.42,40.85,41.09,214918.0
2015-06-23 11:00:00,41.09,41.44,40.99,41.35,163764.0,41.09,41.44,40.99,41.35,163764.0
2015-06-23 11:30:00,41.35,41.47,41.15,41.31,103782.0,41.35,41.47,41.15,41.31,103782.0
2015-06-23 12:00:00,41.33,41.36,41.22,41.3,74254.0,41.33,41.36,41.22,41.3,74254.0
2015-06-23 12:30:00,41.28,41.34,41.16,41.28,45326.0,41.28,41.34,41.16,41.28,45326.0
2015-06-23 13:00:00,41.28,41.28,41.12,41.18,76401.0,41.28,41.28,41.12,41.18,76401.0
2015-06-23 13:30:00,41.16,41.16,40.77,40.94,80702.0,41.16,41.16,40.77,40.94,80702.0
2015-06-23 14:00:00,40.96,41.05,40.56,40.56,56337.0,40.96,41.05,40.56,40.56,56337.0
2015-06-23 14:30:00,40.56,40.71,40.44,40.5,93496.0,40.56,40.71,40.44,40.5,93496.0
2015-06-23 15:00:00,40.51,40.59,40.33,40.43,106148.0,40.51,40.59,40.33,40.43,106148.0
2015-06-23 15:30:00,40.42,40.48,40.31,40.42,189286.0,40.42,40.48,40.31,40.42,189286.0
2015-06-24 09:30:00,40.27,40.35,39.91,40.21,73660.0,40.27,40.35,39.91,40.21,73660.0
2015-06-24 10:00:00,40.25,40.32,40.05,40.28,36282.0,40.25,40.32,40.05,40.28,36282.0
2015-06-24 10:30:00,40.32,40.35,40.05,40.19,57219.0,40.32,40.35,40.05,40.19,57219.0
2015-06-24 11:00:00,40.19,40.22,39.95,40.0,27245.0,40.19,40.22,39.95,40.0,27245.0
2015-06-24 11:30:00,40.0,40.03,39.92,39.98,29277.0,40.0,40.03,39.92,39.98,29277.0
2015-06-24 12:00:00,39.99,40.03,39.95,39.98,26472.0,39.99,40.03,39.95,39.98,26472.0
2015-06-24 12:30:00,39.98,40.06,39.85,39.9,19739.0,39.98,40.06,39.85,39.9,19739.0
2015-06-24 13:00:00,39.88,39.88,39.62,39.66,43842.0,39.88,39.88,39.62,39.66,43842.0
2015-06-24 13:30:00,39.67,39.76,39.6,39.63,19568.0,39.67,39.76,39.6,39.63,19568.0
2015-06-24 14:00:00,39.63,39.8,39.59,39.8,42615.0,39.63,39.8,39.59,39.8,42615.0
2015-06-24 14:30:00,39.8,39.93,39.72,39.88,47230.0,39.8,39.93,39.72,39.88,47230.0
2015-06-24 15:00:00,39.88,39.94,39.78,39.86,41403.0,39.88,39.94,39.78,39.86,41403.0
2015-06-24 15:30:00,39.85,39.86,39.7,39.78,86622.0,39.85,39.86,39.7,39.78,86622.0
2015-06-25 09:30:00,40.08,40.23,39.61,39.81,75341.0,40.08,40.23,39.61,39.81,75341.0
2015-06-25 10:00:00,39.84,40.02,39.78,39.95,44611.0,39.84,40.02,39.78,39.95,44611.0
2015-06-25 10:30:00,39.96,40.11,39.89,40.11,36902.0,39.96,40.11,39.89,40.11,36902.0
2015-06-25 11:00:00,40.15,40.28,40.12,40.25,28947.0,40.15,40.28,40.12,40.25,28947.0
2015-06-25 11:30:00,40.26,40.36,40.23,40.23,18739.0,40.26,40.36,40.23,40.23,18739.0
2015-06-25 12:00:00,40.21,40.29,40.17,40.24,12535.0,40.21,40.29,40.17,40.24,12535.0
2015-06-25 12:30:00,40.26,40.31,40.2,40.21,14954.0,40.26,40.31,40.2,40.21,14954.0
2015-06-25 13:00:00,40.2,40.27,40.19,40.23,12900.0,40.2,40.27,40.19,40.23,12900.0
2015-06-25 13:30:00,40.23,40.44,40.17,40.37,35385.0,40.23,40.44,40.17,40.37,35385.0
2015-06-25 14:00:00,40.37,40.37,40.25,40.25,34443.0,40.37,40.37,40.25,40.25,34443.0
2015-06-25 14:30:00,40.25,40.46,40.24,40.42,30473.0,40.25,40.46,40.24,40.42,30473.0
2015-06-25 15:00:00,40.41,40.49,40.38,40.47,25716.0,40.41,40.49,40.38,40.47,25716.0
2015-06-25 15:30:00,40.48,40.49,40.25,40.34,69666.0,40.48,40.49,40.25,40.34,69666.0
2015-06-26 09:30:00,40.52,40.68,40.19,40.62,19160.0,40.52,40.68,40.19,40.62,19160.0
2015-06-26 10:00:00,40.57,40.8,40.53,40.69,34221.0,40.57,40.8,40.53,40.69,34221.0
2015-06-26 10:30:00,40.68,40.68,40.45,40.52,25578.0,40.68,40.68,40.45,40.52,25578.0
2015-06-26 11:00:00,40.51,40.7,40.46,40.7,16462.0,40.51,40.7,40.46,40.7,16462.0
2015-06-26 11:30:00,40.71,40.72,40.44,40.55,21622.0,40.71,40.72,40.44,40.55,21622.0
2015-06-26 12:00:00,40.56,40.57,40.46,40.48,6200.0,40.56,40.57,40.46,40.48,6200.0
2015-06-26 12:30:00,40.49,40.5,40.23,40.29,12935.0,40.49,40.5,40.23,40.29,12935.0
2015-06-26 13:00:00,40.3,40.38,40.29,40.34,9379.0,40.3,40.38,40.29,40.34,9379.0
2015-06-26 13:30:00,40.34,40.68,40.33,40.59,23686.0,40.34,40.68,40.33,40.59,23686.0
2015-06-26 14:00:00,40.61,40.73,40.58,40.66,13047.0,40.61,40.73,40.58,40.66,13047.0
2015-06-26 14:30:00,40.65,40.71,40.62,40.68,22114.0,40.65,40.71,40.62,40.68,22114.0
2015-06-26 15:00:00,40.68,40.75,40.63,40.69,18999.0,40.68,40.75,40.63,40.69,18999.0
2015-06-26 15:30:00,40.69,40.78,40.58,40.69,48794.0,40.69,40.78,40.58,40.69,48794.0
2015-06-29 09:30:00,40.33,40.6,40.25,40.25,31827.0,40.33,40.6,40.25,40.25,31827.0
2015-06-29 10:00:00,40.25,40.35,40.03,40.19,47722.0,40.25,40.35,40.03,40.19,47722.0
2015-06-29 10:30:00,40.21,40.26,40.07,40.09,16922.0,40.21,40.26,40.07,40.09,16922.0
2015-06-29 11:00:00,40.1,40.2,40.05,40.13,31120.0,40.1,40.2,40.05,40.13,31120.0
2015-06-29 11:30:00,40.13,40.15,40.06,40.15,23492.0,40.13,40.15,40.06,40.15,23492.0
2015-06-29 12:00:00,40.15,40.18,40.09,40.13,14869.0,40.15,40.18,40.09,40.13,14869.0
2015-06-29 12:30:00,40.14,40.14,40.05,40.08,28982.0,40.14,40.14,40.05,40.08,28982.0
2015-06-29 13:00:00,40.08,40.12,40.05,40.07,23296.0,40.08,40.12,40.05,40.07,23296.0
2015-06-29 13:30:00,40.07,40.08,40.04,40.04,15031.0,40.07,40.08,40.04,40.04,15031.0
2015-06-29 14:00:00,40.05,40.14,39.84,39.88,99363.0,40.05,40.14,39.84,39.88,99363.0
2015-06-29 14:30:00,39.87,39.94,39.78,39.85,27959.0,39.87,39.94,39.78,39.85,27959.0
2015-06-29 15:00:00,39.84,39.88,39.61,39.61,28368.0,39.84,39.88,39.61,39.61,28368.0
2015-06-29 15:30:00,39.59,39.64,39.51,39.57,110929.0,39.59,39.64,39.51,39.57,110929.0
2015-06-30 09:30:00,39.57,39.95,38.89,39.06,61294.0,39.57,39.95,38.89,39.06,61294.0
2015-06-30 10:00:00,39.06,39.33,39.03,39.12,44818.0,39.06,39.33,39.03,39.12,44818.0
2015-06-30 10:30:00,39.12,39.13,38.98,39.06,36841.0,39.12,39.13,38.98,39.06,36841.0
2015-06-30 11:00:00,39.08,39.34,39.04,39.18,20919.0,39.08,39.34,39.04,39.18,20919.0
2015-06-30 11:30:00,39.18,39.23,39.09,39.18,17067.0,39.18,39.23,39.09,39.18,17067.0
2015-06-30 12:00:00,39.2,39.24,39.11,39.17,14700.0,39.2,39.24,39.11,39.17,14700.0
2015-06-30 12:30:00,39.12,39.25,39.11,39.24,9100.0,39.12,39.25,39.11,39.24,9100.0
2015-06-30 13:00:00,39.24,39.37,39.2,39.37,13476.0,39.24,39.37,39.2,39.37,13476.0
2015-06-30 13:30:00,39.38,39.53,39.34,39.39,17635.0,39.38,39.53,39.34,39.39,17635.0
2015-06-30 14:00:00,39.38,39.65,39.37,39.54,33975.0,39.38,39.65,39.37,39.54,33975.0
2015-06-30 14:30:00,39.53,39.58,39.49,39.55,28280.0,39.53,39.58,39.49,39.55,28280.0
2015-06-30 15:00:00,39.54,39.57,39.45,39.48,27214.0,39.54,39.57,39.45,39.48,27214.0
2015-06-30 15:30:00,39.48,39.68,39.47,39.53,93723.0,39.48,39.68,39.47,39.53,93723.0
2015-07-01 09:30:00,39.76,40.08,39.54,39.94,39190.0,39.76,40.08,39.54,39.94,39190.0
2015-07-01 10:00:00,39.98,40.16,39.94,40.0,13600.0,39.98,40.16,39.94,40.0,13600.0
2015-07-01 10:30:00,39.98,40.03,39.95,40.0,41116.0,39.98,40.03,39.95,40.0,41116.0
2015-07-01 11:00:00,39.99,40.02,39.95,40.0,17731.0,39.99,40.02,39.95,40.0,17731.0
2015-07-01 11:30:00,39.98,40.04,39.89,39.96,18610.0,39.98,40.04,39.89,39.96,18610.0
2015-07-01 12:00:00,39.95,39.95,39.48,39.49,25456.0,39.95,39.95,39.48,39.49,25456.0
2015-07-01 12:30:00,39.5,39.6,39.31,39.32,14807.0,39.5,39.6,39.31,39.32,14807.0
2015-07-01 13:00:00,39.28,39.42,39.2,39.27,30127.0,39.28,39.42,39.2,39.27,30127.0
2015-07-01 13:30:00,39.27,39.34,39.17,39.18,35463.0,39.27,39.34,39.17,39.18,35463.0
2015-07-01 14:00:00,39.18,39.3,39.06,39.3,29374.0,39.18,39.3,39.06,39.3,29374.0
2015-07-01 14:30:00,39.3,39.52,39.23,39.47,30369.0,39.3,39.52,39.23,39.47,30369.0
2015-07-01 15:00:00,39.49,39.68,39.44,39.68,41410.0,39.49,39.68,39.44,39.68,41410.0
2015-07-01 15:30:00,39.65,39.78,39.56,39.76,136404.0,39.65,39.78,39.56,39.76,136404.0
2015-07-02 09:30:00,39.86,39.99,39.41,39.54,48602.0,39.86,39.99,39.41,39.54,48602.0
2015-07-02 10:00:00,39.55,39.72,39.51,39.53,7200.0,39.55,39.72,39.51,39.53,7200.0
2015-07-02 10:30:00,39.58,39.69,39.42,39.69,13776.0,39.58,39.69,39.42,39.69,13776.0
2015-07-02 11:00:00,39.68,39.69,39.4,39.55,12136.0,39.68,39.69,39.4,39.55,12136.0
2015-07-02 11:30:00,39.57,39.58,39.34,39.41,38523.0,39.57,39.58,39.34,39.41,38523.0
2015-07-02 12:00:00,39.43,39.54,39.34,39.53,38559.0,39.43,39.54,39.34,39.53,38559.0
2015-07-02 12:30:00,39.57,39.64,39.39,39.42,16890.0,39.57,39.64,39.39,39.42,16890.0
2015-07-02 13:00:00,39.36,39.54,39.35,39.54,17286.0,39.36,39.54,39.35,39.54,17286.0
2015-07-02 13:30:00,39.55,39.55,39.24,39.28,48778.0,39.55,39.55,39.24,39.28,48778.0
2015-07-02 14:00:00,39.28,39.39,39.22,39.39,44879.0,39.28,39.39,39.22,39.39,44879.0
2015-07-02 14:30:00,39.39,39.39,39.23,39.35,29008.0,39.39,39.39,39.23,39.35,29008.0
2015-07-02 15:00:00,39.32,39.56,39.32,39.53,22153.0,39.32,39.56,39.32,39.53,22153.0
2015-07-02 15:30:00,39.49,39.52,39.41,39.43,47015.0,39.49,39.52,39.41,39.43,47015.0
2015-07-06 09:30:00,39.21,39.74,39.0,39.54,34473.0,39.21,39.74,39.0,39.54,34473.0
2015-07-06 10:00:00,39.57,39.58,39.39,39.49,45200.0,39.57,39.58,39.39,39.49,45200.0
2015-07-06 10:30:00,39.48,39.58,39.45,39.48,30180.0,39.48,39.58,39.45,39.48,30180.0
2015-07-06 11:00:00,39.48,39.56,39.41,39.55,63178.0,39.48,39.56,39.41,39.55,63178.0
2015-07-06 11:30:00,39.53,39.55,39.41,39.53,21617.0,39.53,39.55,39.41,39.53,21617.0
2015-07-06 12:00:00,39.52,39.58,39.31,39.31,33132.0,39.52,39.58,39.31,39.31,33132.0
2015-07-06 12:30:00,39.34,39.35,39.27,39.3,10900.0,39.34,39.35,39.27,39.3,10900.0
2015-07-06 13:00:00,39.32,39.35,39.23,39.24,21969.0,39.32,39.35,39.23,39.24,21969.0
2015-07-06 13:30:00,39.23,39.27,39.13,39.14,27801.0,39.23,39.27,39.13,39.14,27801.0
2015-07-06 14:00:00,39.16,39.27,39.15,39.22,22730.0,39.16,39.27,39.15,39.22,22730.0
2015-07-06 14:30:00,39.2,39.21,39.05,39.07,33825.0,39.2,39.21,39.05,39.07,33825.0
2015-07-06 15:00:00,39.09,39.1,38.99,38.99,57721.0,39.09,39.1,38.99,38.99,57721.0
2015-07-06 15:30:00,39.01,39.17,38.97,39.12,139790.0,39.01,39.17,38.97,39.12,139790.0
2015-07-07 09:30:00,39.09,39.24,38.76,38.78,51005.0,39.09,39.24,38.76,38.78,51005.0
2015-07-07 10:00:00,38.81,38.81,38.26,38.57,79711.0,38.81,38.81,38.26,38.57,79711.0
2015-07-07 10:30:00,38.53,38.53,38.18,38.25,53742.0,38.53,38.53,38.18,38.25,53742.0
2015-07-07 11:00:00,38.28,38.73,38.28,38.58,139835.0,38.28,38.73,38.28,38.58,139835.0
2015-07-07 11:30:00,38.58,38.85,38.32,38.85,110067.0,38.58,38.85,38.32,38.85,110067.0
2015-07-07 12:00:00,38.87,38.99,38.57,38.66,37655.0,38.87,38.99,38.57,38.66,37655.0
2015-07-07 12:30:00,38.66,39.02,38.64,38.98,29507.0,38.66,39.02,38.64,38.98,29507.0
2015-07-07 13:00:00,38.98,39.0,38.74,38.88,31735.0,38.98,39.0,38.74,38.88,31735.0
2015-07-07 13:30:00,38.89,38.93,38.75,38.79,46064.0,38.89,38.93,38.75,38.79,46064.0
2015-07-07 14:00:00,38.79,38.87,38.53,38.53,40435.0,38.79,38.87,38.53,38.53,40435.0
2015-07-07 14:30:00,38.53,39.02,38.5,38.97,73755.0,38.53,39.02,38.5,38.97,73755.0
2015-07-07 15:00:00,38.99,39.18,38.74,38.98,76647.0,38.99,39.18,38.74,38.98,76647.0
2015-07-07 15:30:00,38.98,39.01,38.72,38.95,140675.0,38.98,39.01,38.72,38.95,140675.0
2015-07-08 09:30:00,38.73,39.57,38.54,39.16,71578.0,38.73,39.57,38.54,39.16,71578.0
2015-07-08 10:00:00,39.16,39.18,38.87,38.91,67745.0,39.16,39.18,38.87,38.91,67745.0
2015-07-08 10:30:00,38.9,39.21,38.67,39.06,139330.0,38.9,39.21,38.67,39.06,139330.0
2015-07-08 11:00:00,39.12,39.38,39.05,39.35,50271.0,39.12,39.38,39.05,39.35,50271.0
2015-07-08 11:30:00,39.35,39.58,39.32,39.51,32734.0,39.35,39.58,39.32,39.51,32734.0
2015-07-08 12:00:00,39.51,39.52,39.19,39.45,44503.0,39.51,39.52,39.19,39.45,44503.0
2015-07-08 12:30:00,39.39,39.45,39.18,39.2,19315.0,39.39,39.45,39.18,39.2,19315.0
2015-07-08 13:00:00,39.21,39.24,39.07,39.15,18200.0,39.21,39.24,39.07,39.15,18200.0
2015-07-08 13:30:00,39.14,39.21,39.07,39.1,13911.0,39.14,39.21,39.07,39.1,13911.0
2015-07-08 14:00:00,39.1,39.13,38.94,39.04,40226.0,39.1,39.13,38.94,39.04,40226.0
2015-07-08 14:30:00,39.04,39.05,38.83,39.05,42542.0,39.04,39.05,38.83,39.05,42542.0
2015-07-08 15:00:00,39.04,39.13,38.95,39.03,65578.0,39.04,39.13,38.95,39.03,65578.0
2015-07-08 15:30:00,39.03,39.28,39.03,39.24,113172.0,39.03,39.28,39.03,39.24,113172.0
2015-07-09 09:30:00,39.75,40.06,39.19,39.6,41104.0,39.75,40.06,39.19,39.6,41104.0
2015-07-09 10:00:00,39.61,39.7,39.32,39.35,23134.0,39.61,39.7,39.32,39.35,23134.0
2015-07-09 10:30:00,39.32,39.62,39.29,39.62,34921.0,39.32,39.62,39.29,39.62,34921.0
2015-07-09 11:00:00,39.64,39.82,39.52,39.63,13095.0,39.64,39.82,39.52,39.63,13095.0
2015-07-09 11:30:00,39.58,39.85,39.58,39.85,11750.0,39.58,39.85,39.58,39.85,11750.0
2015-07-09 12:00:00,39.81,39.83,39.6,39.63,11963.0,39.81,39.83,39.6,39.63,11963.0
2015-07-09 12:30:00,39.61,39.79,39.6,39.79,8261.0,39.61,39.79,39.6,39.79,8261.0
2015-07-09 13:00:00,39.75,39.78,39.44,39.53,35206.0,39.75,39.78,39.44,39.53,35206.0
2015-07-09 13:30:00,39.52,39.54,39.29,39.4,27561.0,39.52,39.54,39.29,39.4,27561.0
2015-07-09 14:00:00,39.39,39.45,39.32,39.38,62713.0,39.39,39.45,39.32,39.38,62713.0
2015-07-09 14:30:00,39.34,39.62,39.33,39.52,35687.0,39.34,39.62,39.33,39.52,35687.0
2015-07-09 15:00:00,39.54,39.57,39.45,39.53,23669.0,39.54,39.57,39.45,39.53,23669.0
2015-07-09 15:30:00,39.51,39.59,39.43,39.51,63922.0,39.51,39.59,39.43,39.51,63922.0
2015-07-10 09:30:00,39.79,39.82,39.45,39.47,26889.0,39.79,39.82,39.45,39.47,26889.0
2015-07-10 10:00:00,39.48,39.55,39.4,39.44,31407.0,39.48,39.55,39.4,39.44,31407.0
2015-07-10 10:30:00,39.41,39.49,39.22,39.36,15237.0,39.41,39.49,39.22,39.36,15237.0
2015-07-10 11:00:00,39.4,39.51,39.31,39.41,16200.0,39.4,39.51,39.31,39.41,16200.0
2015-07-10 11:30:00,39.37,39.52,39.34,39.41,30327.0,39.37,39.52,39.34,39.41,30327.0
2015-07-10 12:00:00,39.39,39.64,39.35,39.56,36879.0,39.39,39.64,39.35,39.56,36879.0
2015-07-10 12:30:00,39.55,39.65,39.5,39.63,15100.0,39.55,39.65,39.5,39.63,15100.0
2015-07-10 13:00:00,39.63,39.72,39.57,39.7,28174.0,39.63,39.72,39.57,39.7,28174.0
2015-07-10 13:30:00,39.72,39.72,39.47,39.51,76917.0,39.72,39.72,39.47,39.51,76917.0
2015-07-10 14:00:00,39.52,39.62,39.49,39.59,84910.0,39.52,39.62,39.49,39.59,84910.0
2015-07-10 14:30:00,39.62,39.67,39.54,39.55,35310.0,39.62,39.67,39.54,39.55,35310.0
2015-07-10 15:00:00,39.55,39.59,39.49,39.54,65639.0,39.55,39.59,39.49,39.54,65639.0
2015-07-10 15:30:00,39.55,39.58,39.51,39.52,110346.0,39.55,39.58,39.51,39.52,110346.0
2015-07-13 09:30:00,39.66,39.99,39.51,39.67,154354.0,39.66,39.99,39.51,39.67,154354.0
2015-07-13 10:00:00,39.62,39.69,39.27,39.54,85038.0,39.62,39.69,39.27,39.54,85038.0
2015-07-13 10:30:00,39.54,39.76,39.53,39.62,64661.0,39.54,39.76,39.53,39.62,64661.0
2015-07-13 11:00:00,39.64,40.0,39.59,39.59,120441.0,39.64,40.0,39.59,39.59,120441.0
2015-07-13 11:30:00,39.6,39.68,39.27,39.27,62601.0,39.6,39.68,39.27,39.27,62601.0
2015-07-13 12:00:00,39.27,39.56,39.2,39.49,51400.0,39.27,39.56,39.2,39.49,51400.0
2015-07-13 12:30:00,39.49,39.58,39.43,39.5,52047.0,39.49,39.58,39.43,39.5,52047.0
2015-07-13 13:00:00,39.5,39.57,39.45,39.45,48175.0,39.5,39.57,39.45,39.45,48175.0
2015-07-13 13:30:00,39.46,39.49,39.39,39.42,45383.0,39.46,39.49,39.39,39.42,45383.0
2015-07-13 14:00:00,39.42,39.51,39.39,39.44,125576.0,39.42,39.51,39.39,39.44,125576.0
2015-07-13 14:30:00,39.44,39.67,39.43,39.63,51455.0,39.44,39.67,39.43,39.63,51455.0
2015-07-13 15:00:00,39.63,39.86,39.57,39.83,83148.0,39.63,39.86,39.57,39.83,83148.0
2015-07-13 15:30:00,39.84,39.86,39.51,39.52,228894.0,39.84,39.86,39.51,39.52,228894.0
2015-07-14 09:30:00,39.43,39.77,39.22,39.39,74301.0,39.43,39.77,39.22,39.39,74301.0
2015-07-14 10:00:00,39.4,39.44,38.96,38.96,44781.0,39.4,39.44,38.96,38.96,44781.0
2015-07-14 10:30:00,38.96,38.97,38.73,38.81,119549.0,38.96,38.97,38.73,38.81,119549.0
2015-07-14 11:00:00,38.83,39.05,38.82,38.94,45112.0,38.83,39.05,38.82,38.94,45112.0
2015-07-14 11:30:00,38.94,38.99,38.86,38.88,34243.0,38.94,38.99,38.86,38.88,34243.0
2015-07-14 12:00:00,38.86,38.9,38.77,38.85,48735.0,38.86,38.9,38.77,38.85,48735.0
2015-07-14 12:30:00,38.86,38.92,38.81,38.84,51663.0,38.86,38.92,38.81,38.84,51663.0
2015-07-14 13:00:00,38.84,38.84,38.75,38.75,29605.0,38.84,38.84,38.75,38.75,29605.0
2015-07-14 13:30:00,38.76,38.86,38.71,38.72,56933.0,38.76,38.86,38.71,38.72,56933.0
2015-07-14 14:00:00,38.72,38.74,38.6,38.68,38079.0,38.72,38.74,38.6,38.68,38079.0
2015-07-14 14:30:00,38.69,38.71,38.61,38.63,19663.0,38.69,38.71,38.61,38.63,19663.0
2015-07-14 15:00:00,38.63,38.77,38.6,38.68,50497.0,38.63,38.77,38.6,38.68,50497.0
2015-07-14 15:30:00,38.68,38.77,38.61,38.62,98803.0,38.68,38.77,38.61,38.62,98803.0
2015-07-15 09:30:00,38.51,38.82,38.31,38.47,29154.0,38.51,38.82,38.31,38.47,29154.0
2015-07-15 10:00:00,38.46,38.52,38.35,38.48,8450.0,38.46,38.52,38.35,38.48,8450.0
2015-07-15 10:30:00,38.45,38.5,38.36,38.39,16581.0,38.45,38.5,38.36,38.39,16581.0
2015-07-15 11:00:00,38.4,38.52,38.35,38.47,14650.0,38.4,38.52,38.35,38.47,14650.0
2015-07-15 11:30:00,38.49,38.52,38.44,38.48,8800.0,38.49,38.52,38.44,38.48,8800.0
2015-07-15 12:00:00,38.5,38.55,38.48,38.52,16137.0,38.5,38.55,38.48,38.52,16137.0
2015-07-15 12:30:00,38.51,38.65,38.49,38.65,16605.0,38.51,38.65,38.49,38.65,16605.0
2015-07-15 13:00:00,38.68,38.89,38.6,38.78,44146.0,38.68,38.89,38.6,38.78,44146.0
2015-07-15 13:30:00,38.8,38.8,38.71,38.76,19433.0,38.8,38.8,38.71,38.76,19433.0
2015-07-15 14:00:00,38.76,38.8,38.68,38.77,21366.0,38.76,38.8,38.68,38.77,21366.0
2015-07-15 14:30:00,38.76,38.81,38.72,38.73,31569.0,38.76,38.81,38.72,38.73,31569.0
2015-07-15 15:00:00,38.72,38.73,38.64,38.68,63656.0,38.72,38.73,38.64,38.68,63656.0
2015-07-15 15:30:00,38.7,38.7,38.39,38.4,186453.0,38.7,38.7,38.39,38.4,186453.0
2015-07-16 09:30:00,38.57,39.0,38.34,38.94,18443.0,38.57,39.0,38.34,38.94,18443.0
2015-07-16 10:00:00,38.9,38.95,38.72,38.75,38789.0,38.9,38.95,38.72,38.75,38789.0
2015-07-16 10:30:00,38.77,38.79,38.66,38.72,16976.0,38.77,38.79,38.66,38.72,16976.0
2015-07-16 11:00:00,38.74,38.77,38.65,38.69,34223.0,38.74,38.77,38.65,38.69,34223.0
2015-07-16 11:30:00,38.69,38.81,38.68,38.8,48993.0,38.69,38.81,38.68,38.8,48993.0
2015-07-16 12:00:00,38.8,38.83,38.7,38.82,32358.0,38.8,38.83,38.7,38.82,32358.0
2015-07-16 12:30:00,38.82,38.84,38.8,38.82,41660.0,38.82,38.84,38.8,38.82,41660.0
2015-07-16 13:00:00,38.84,38.99,38.84,38.95,17000.0,38.84,38.99,38.84,38.95,17000.0
2015-07-16 13:30:00,38.96,38.97,38.82,38.82,19839.0,38.96,38.97,38.82,38.82,19839.0
2015-07-16 14:00:00,38.83,38.91,38.74,38.81,22006.0,38.83,38.91,38.74,38.81,22006.0
2015-07-16 14:30:00,38.81,38.9,38.8,38.85,14096.0,38.81,38.9,38.8,38.85,14096.0
2015-07-16 15:00:00,38.82,38.83,38.67,38.69,55909.0,38.82,38.83,38.67,38.69,55909.0
2015-07-16 15:30:00,38.7,38.7,38.31,38.37,135827.0,38.7,38.7,38.31,38.37,135827.0
2015-07-17 09:30:00,38.81,39.14,38.72,38.87,85924.0,38.81,39.14,38.72,38.87,85924.0
2015-07-17 10:00:00,38.93,38.93,38.43,38.44,47457.0,38.93,38.93,38.43,38.44,47457.0
2015-07-17 10:30:00,38.43,38.44,38.08,38.39,73866.0,38.43,38.44,38.08,38.39,73866.0
2015-07-17 11:00:00,38.38,38.43,38.24,38.41,42203.0,38.38,38.43,38.24,38.41,42203.0
2015-07-17 11:30:00,38.42,38.63,38.41,38.44,58668.0,38.42,38.63,38.41,38.44,58668.0
2015-07-17 12:00:00,38.44,38.49,38.41,38.44,32618.0,38.44,38.49,38.41,38.44,32618.0
2015-07-17 12:30:00,38.45,38.45,38.27,38.31,70644.0,38.45,38.45,38.27,38.31,70644.0
2015-07-17 13:00:00,38.33,38.37,38.28,38.34,91711.0,38.33,38.37,38.28,38.34,91711.0
2015-07-17 13:30:00,38.35,38.36,38.3,38.33,22336.0,38.35,38.36,38.3,38.33,22336.0
2015-07-17 14:00:00,38.33,38.36,38.28,38.33,56794.0,38.33,38.36,38.28,38.33,56794.0
2015-07-17 14:30:00,38.32,38.35,38.28,38.32,93536.0,38.32,38.35,38.28,38.32,93536.0
2015-07-17 15:00:00,38.32,38.42,38.31,38.36,46175.0,38.32,38.42,38.31,38.36,46175.0
2015-07-17 15:30:00,38.37,38.53,38.33,38.48,113874.0,38.37,38.53,38.33,38.48,113874.0
2015-07-20 09:30:00,38.64,38.9,38.2,38.21,80951.0,38.64,38.9,38.2,38.21,80951.0
2015-07-20 10:00:00,38.22,38.24,37.87,38.0,28990.0,38.22,38.24,37.87,38.0,28990.0
2015-07-20 10:30:00,37.97,38.05,37.93,38.03,34300.0,37.97,38.05,37.93,38.03,34300.0
2015-07-20 11:00:00,38.05,38.34,38.05,38.24,24788.0,38.05,38.34,38.05,38.24,24788.0
2015-07-20 11:30:00,38.23,38.23,38.09,38.15,18302.0,38.23,38.23,38.09,38.15,18302.0
2015-07-20 12:00:00,38.15,38.19,38.09,38.12,21170.0,38.15,38.19,38.09,38.12,21170.0
2015-07-20 12:30:00,38.14,38.23,38.0,38.05,164069.0,38.14,38.23,38.0,38.05,164069.0
2015-07-20 13:00:00,38.05,38.12,38.03,38.1,26558.0,38.05,38.12,38.03,38.1,26558.0
2015-07-20 13:30:00,38.1,38.13,38.02,38.09,102941.0,38.1,38.13,38.02,38.09,102941.0
2015-07-20 14:00:00,38.09,38.14,37.93,37.94,28513.0,38.09,38.14,37.93,37.94,28513.0
2015-07-20 14:30:00,37.95,38.0,37.92,37.97,14762.0,37.95,38.0,37.92,37.97,14762.0
2015-07-20 15:00:00,37.96,38.06,37.9,37.91,89296.0,37.96,38.06,37.9,37.91,89296.0
2015-07-20 15:30:00,37.91,37.92,37.76,37.88,72273.0,37.91,37.92,37.76,37.88,72273.0
2015-07-21 09:30:00,37.77,38.29,37.77,38.23,39920.0,37.77,38.29,37.77,38.23,39920.0
2015-07-21 10:00:00,38.19,38.35,38.06,38.1,15883.0,38.19,38.35,38.06,38.1,15883.0
2015-07-21 10:30:00,38.11,38.2,37.84,37.93,38290.0,38.11,38.2,37.84,37.93,38290.0
2015-07-21 11:00:00,37.96,38.0,37.81,37.85,37258.0,37.96,38.0,37.81,37.85,37258.0
2015-07-21 11:30:00,37.83,37.88,37.68,37.79,31089.0,37.83,37.88,37.68,37.79,31089.0
2015-07-21 12:00:00,37.77,37.86,37.73,37.77,19735.0,37.77,37.86,37.73,37.77,19735.0
2015-07-21 12:30:00,37.79,37.82,37.53,37.67,30487.0,37.79,37.82,37.53,37.67,30487.0
2015-07-21 13:00:00,37.69,37.7,37.61,37.62,38492.0,37.69,37.7,37.61,37.62,38492.0
2015-07-21 13:30:00,37.61,37.66,37.55,37.6,18600.0,37.61,37.66,37.55,37.6,18600.0
2015-07-21 14:00:00,37.6,37.6,37.49,37.58,24749.0,37.6,37.6,37.49,37.58,24749.0
2015-07-21 14:30:00,37.59,37.6,37.42,37.5,28235.0,37.59,37.6,37.42,37.5,28235.0
2015-07-21 15:00:00,37.5,37.61,37.45,37.56,47855.0,37.5,37.61,37.45,37.56,47855.0
2015-07-21 15:30:00,37.55,37.56,37.3,37.34,184548.0,37.55,37.56,37.3,37.34,184548.0
2015-07-22 09:30:00,37.23,37.57,37.07,37.19,34052.0,37.23,37.57,37.07,37.19,34052.0
2015-07-22 10:00:00,37.19,37.29,37.08,37.08,24105.0,37.19,37.29,37.08,37.08,24105.0
2015-07-22 10:30:00,37.1,37.4,37.07,37.23,56370.0,37.1,37.4,37.07,37.23,56370.0
2015-07-22 11:00:00,37.24,37.31,37.19,37.24,44178.0,37.24,37.31,37.19,37.24,44178.0
2015-07-22 11:30:00,37.24,37.53,37.24,37.41,23945.0,37.24,37.53,37.24,37.41,23945.0
2015-07-22 12:00:00,37.38,37.57,37.3,37.3,48991.0,37.38,37.57,37.3,37.3,48991.0
2015-07-22 12:30:00,37.32,37.35,37.22,37.23,23900.0,37.32,37.35,37.22,37.23,23900.0
2015-07-22 13:00:00,37.24,37.44,37.23,37.43,14814.0,37.24,37.44,37.23,37.43,14814.0
2015-07-22 13:30:00,37.42,37.48,37.31,37.31,20022.0,37.42,37.48,37.31,37.31,20022.0
2015-07-22 14:00:00,37.31,37.44,37.31,37.35,21500.0,37.31,37.44,37.31,37.35,21500.0
2015-07-22 14:30:00,37.35,37.35,37.28,37.29,25743.0,37.35,37.35,37.28,37.29,25743.0
2015-07-22 15:00:00,37.28,37.33,37.25,37.3,68399.0,37.28,37.33,37.25,37.3,68399.0
2015-07-22 15:30:00,37.29,37.39,37.25,37.39,111475.0,37.29,37.39,37.25,37.39,111475.0
2015-07-23 09:30:00,37.33,37.44,37.0,37.01,42449.0,37.33,37.44,37.0,37.01,42449.0
2015-07-23 10:00:00,37.0,37.17,36.98,37.17,28796.0,37.0,37.17,36.98,37.17,28796.0
2015-07-23 10:30:00,37.19,37.39,37.14,37.29,23990.0,37.19,37.39,37.14,37.29,23990.0
2015-07-23 11:00:00,37.29,37.41,37.29,37.37,32405.0,37.29,37.41,37.29,37.37,32405.0
2015-07-23 11:30:00,37.35,37.36,37.21,37.26,21980.0,37.35,37.36,37.21,37.26,21980.0
2015-07-23 12:00:00,37.23,37.3,37.03,37.12,19173.0,37.23,37.3,37.03,37.12,19173.0
2015-07-23 12:30:00,37.1,37.22,36.98,37.22,20828.0,37.1,37.22,36.98,37.22,20828.0
2015-07-23 13:00:00,37.21,37.34,37.18,37.22,31500.0,37.21,37.34,37.18,37.22,31500.0
2015-07-23 13:30:00,37.22,37.35,37.21,37.31,22131.0,37.22,37.35,37.21,37.31,22131.0
2015-07-23 14:00:00,37.32,37.34,37.19,37.33,20143.0,37.32,37.34,37.19,37.33,20143.0
2015-07-23 14:30:00,37.33,37.37,37.24,37.31,36782.0,37.33,37.37,37.24,37.31,36782.0
2015-07-23 15:00:00,37.31,37.48,37.31,37.48,44867.0,37.31,37.48,37.31,37.48,44867.0
2015-07-23 15:30:00,37.48,37.53,37.35,37.42,85301.0,37.48,37.53,37.35,37.42,85301.0
2015-07-24 09:30:00,37.48,37.5,37.04,37.34,45822.0,37.48,37.5,37.04,37.34,45822.0
2015-07-24 10:00:00,37.34,37.44,37.17,37.25,58790.0,37.34,37.44,37.17,37.25,58790.0
2015-07-24 10:30:00,37.25,37.5,37.2,37.47,57600.0,37.25,37.5,37.2,37.47,57600.0
2015-07-24 11:00:00,37.47,37.68,37.46,37.5,65003.0,37.47,37.68,37.46,37.5,65003.0
2015-07-24 11:30:00,37.5,37.67,37.5,37.63,58674.0,37.5,37.67,37.5,37.63,58674.0
2015-07-24 12:00:00,37.62,37.85,37.59,37.66,91024.0,37.62,37.85,37.59,37.66,91024.0
2015-07-24 12:30:00,37.65,37.84,37.65,37.78,104164.0,37.65,37.84,37.65,37.78,104164.0
2015-07-24 13:00:00,37.77,37.93,37.76,37.79,144700.0,37.77,37.93,37.76,37.79,144700.0
2015-07-24 13:30:00,37.77,37.87,37.71,37.77,91886.0,37.77,37.87,37.71,37.77,91886.0
2015-07-24 14:00:00,37.77,37.8,37.66,37.79,173767.0,37.77,37.8,37.66,37.79,173767.0
2015-07-24 14:30:00,37.79,37.96,37.73,37.83,93740.0,37.79,37.96,37.73,37.83,93740.0
2015-07-24 15:00:00,37.82,37.97,37.74,37.76,157973.0,37.82,37.97,37.74,37.76,157973.0
2015-07-24 15:30:00,37.75,37.81,37.47,37.65,183511.0,37.75,37.81,37.47,37.65,183511.0
2015-07-27 09:30:00,37.41,37.74,37.29,37.72,72837.0,37.41,37.74,37.29,37.72,72837.0
2015-07-27 10:00:00,37.7,37.7,37.38,37.49,109106.0,37.7,37.7,37.38,37.49,109106.0
2015-07-27 10:30:00,37.5,37.6,37.03,37.08,88149.0,37.5,37.6,37.03,37.08,88149.0
2015-07-27 11:00:00,37.09,37.12,36.74,36.79,66605.0,37.09,37.12,36.74,36.79,66605.0
2015-07-27 11:30:00,36.77,37.0,36.75,36.95,67126.0,36.77,37.0,36.75,36.95,67126.0
2015-07-27 12:00:00,36.94,36.98,36.9,36.98,69733.0,36.94,36.98,36.9,36.98,69733.0
2015-07-27 12:30:00,36.97,36.98,36.32,36.35,80869.0,36.97,36.98,36.32,36.35,80869.0
2015-07-27 13:00:00,36.37,36.54,36.33,36.5,42715.0,36.37,36.54,36.33,36.5,42715.0
2015-07-27 13:30:00,36.5,36.77,36.45,36.65,64900.0,36.5,36.77,36.45,36.65,64900.0
2015-07-27 14:00:00,36.65,36.78,36.59,36.73,67675.0,36.65,36.78,36.59,36.73,67675.0
2015-07-27 14:30:00,36.71,36.71,36.42,36.44,55665.0,36.71,36.71,36.42,36.44,55665.0
2015-07-27 15:00:00,36.44,36.47,36.14,36.16,44293.0,36.44,36.47,36.14,36.16,44293.0
2015-07-27 15:30:00,36.16,36.33,35.99,36.29,172989.0,36.16,36.33,35.99,36.29,172989.0
2015-07-28 09:30:00,36.18,36.35,35.65,36.14,41148.0,36.18,36.35,35.65,36.14,41148.0
2015-07-28 10:00:00,36.14,36.14,35.88,35.94,37993.0,36.14,36.14,35.88,35.94,37993.0
2015-07-28 10:30:00,35.95,36.2,35.95,36.2,27423.0,35.95,36.2,35.95,36.2,27423.0
2015-07-28 11:00:00,36.17,36.55,36.16,36.42,26601.0,36.17,36.55,36.16,36.42,26601.0
2015-07-28 11:30:00,36.44,36.51,36.19,36.2,41253.0,36.44,36.51,36.19,36.2,41253.0
2015-07-28 12:00:00,36.25,36.64,36.24,36.51,26353.0,36.25,36.64,36.24,36.51,26353.0
2015-07-28 12:30:00,36.52,36.62,36.48,36.59,17069.0,36.52,36.62,36.48,36.59,17069.0
2015-07-28 13:00:00,36.57,36.62,36.37,36.4,24860.0,36.57,36.62,36.37,36.4,24860.0
2015-07-28 13:30:00,36.4,36.49,36.34,36.36,58096.0,36.4,36.49,36.34,36.36,58096.0
2015-07-28 14:00:00,36.37,36.44,36.26,36.38,30357.0,36.37,36.44,36.26,36.38,30357.0
2015-07-28 14:30:00,36.38,36.43,36.27,36.43,32949.0,36.38,36.43,36.27,36.43,32949.0
2015-07-28 15:00:00,36.45,36.45,36.3,36.3,37365.0,36.45,36.45,36.3,36.3,37365.0
2015-07-28 15:30:00,36.31,36.4,36.3,36.34,106085.0,36.31,36.4,36.3,36.34,106085.0
2015-07-29 09:30:00,36.53,36.65,36.07,36.63,25256.0,36.53,36.65,36.07,36.63,25256.0
2015-07-29 10:00:00,36.56,36.59,36.3,36.58,37984.0,36.56,36.59,36.3,36.58,37984.0
2015-07-29 10:30:00,36.6,36.83,36.55,36.66,23000.0,36.6,36.83,36.55,36.66,23000.0
2015-07-29 11:00:00,36.67,36.83,36.67,36.7,19000.0,36.67,36.83,36.67,36.7,19000.0
2015-07-29 11:30:00,36.7,36.9,36.68,36.84,15760.0,36.7,36.9,36.68,36.84,15760.0
2015-07-29 12:00:00,36.83,36.83,36.7,36.77,12738.0,36.83,36.83,36.7,36.77,12738.0
2015-07-29 12:30:00,36.76,36.93,36.75,36.91,14528.0,36.76,36.93,36.75,36.91,14528.0
2015-07-29 13:00:00,36.9,37.03,36.82,36.99,44033.0,36.9,37.03,36.82,36.99,44033.0
2015-07-29 13:30:00,36.99,37.0,36.82,36.96,19700.0,36.99,37.0,36.82,36.96,19700.0
2015-07-29 14:00:00,36.93,36.98,36.71,36.84,20538.0,36.93,36.98,36.71,36.84,20538.0
2015-07-29 14:30:00,36.86,36.92,36.72,36.72,25775.0,36.86,36.92,36.72,36.72,25775.0
2015-07-29 15:00:00,36.72,36.72,36.6,36.65,23649.0,36.72,36.72,36.6,36.65,23649.0
2015-07-29 15:30:00,36.68,36.83,36.64,36.66,68493.0,36.68,36.83,36.64,36.66,68493.0
2015-07-30 09:30:00,36.61,36.62,36.19,36.22,21374.0,36.61,36.62,36.19,36.22,21374.0
2015-07-30 10:00:00,36.25,36.69,36.15,36.69,57219.0,36.25,36.69,36.15,36.69,57219.0
2015-07-30 10:30:00,36.68,36.77,36.54,36.63,23884.0,36.68,36.77,36.54,36.63,23884.0
2015-07-30 11:00:00,36.63,37.23,36.53,37.06,49680.0,36.63,37.23,36.53,37.06,49680.0
2015-07-30 11:30:00,37.1,37.24,36.93,36.96,23518.0,37.1,37.24,36.93,36.96,23518.0
2015-07-30 12:00:00,37.01,37.09,36.92,36.93,27148.0,37.01,37.09,36.92,36.93,27148.0
2015-07-30 12:30:00,36.92,37.03,36.91,37.03,10000.0,36.92,37.03,36.91,37.03,10000.0
2015-07-30 13:00:00,37.03,37.13,36.91,37.13,10566.0,37.03,37.13,36.91,37.13,10566.0
2015-07-30 13:30:00,37.12,37.29,37.1,37.23,29930.0,37.12,37.29,37.1,37.23,29930.0
2015-07-30 14:00:00,37.22,37.31,37.19,37.27,26146.0,37.22,37.31,37.19,37.27,26146.0
2015-07-30 14:30:00,37.27,37.29,37.18,37.26,51183.0,37.27,37.29,37.18,37.26,51183.0
2015-07-30 15:00:00,37.24,37.36,37.19,37.27,72567.0,37.24,37.36,37.19,37.27,72567.0
2015-07-30 15:30:00,37.27,37.4,37.2,37.27,156279.0,37.27,37.4,37.2,37.27,156279.0
2015-07-31 09:30:00,37.14,37.44,36.78,36.79,38757.0,37.14,37.44,36.78,36.79,38757.0
2015-07-31 10:00:00,36.73,36.95,36.6,36.84,44802.0,36.73,36.95,36.6,36.84,44802.0
2015-07-31 10:30:00,36.88,37.25,36.81,37.17,57302.0,36.88,37.25,36.81,37.17,57302.0
2015-07-31 11:00:00,37.16,37.45,37.16,37.4,37948.0,37.16,37.45,37.16,37.4,37948.0
2015-07-31 11:30:00,37.42,37.52,37.4,37.5,35897.0,37.42,37.52,37.4,37.5,35897.0
2015-07-31 12:00:00,37.5,37.56,37.43,37.55,21584.0,37.5,37.56,37.43,37.55,21584.0
2015-07-31 12:30:00,37.55,37.62,37.52,37.57,25000.0,37.55,37.62,37.52,37.57,25000.0
2015-07-31 13:00:00,37.58,37.67,37.49,37.5,21530.0,37.58,37.67,37.49,37.5,21530.0
2015-07-31 13:30:00,37.48,37.55,37.19,37.22,44741.0,37.48,37.55,37.19,37.22,44741.0
2015-07-31 14:00:00,37.21,37.32,37.17,37.25,31038.0,37.21,37.32,37.17,37.25,31038.0
2015-07-31 14:30:00,37.24,37.24,37.05,37.11,24974.0,37.24,37.24,37.05,37.11,24974.0
2015-07-31 15:00:00,37.11,37.11,36.93,36.99,33518.0,37.11,37.11,36.93,36.99,33518.0
2015-07-31 15:30:00,36.98,37.06,36.82,36.87,128510.0,36.98,37.06,36.82,36.87,128510.0
2015-08-03 09:30:00,36.91,37.17,36.61,36.78,50944.0,36.91,37.17,36.61,36.78,50944.0
2015-08-03 10:00:00,36.77,36.87,36.4,36.57,93529.0,36.77,36.87,36.4,36.57,93529.0
2015-08-03 10:30:00,36.55,36.65,36.44,36.59,47186.0,36.55,36.65,36.44,36.59,47186.0
2015-08-03 11:00:00,36.57,36.71,36.54,36.59,35938.0,36.57,36.71,36.54,36.59,35938.0
2015-08-03 11:30:00,36.62,36.73,36.45,36.62,31655.0,36.62,36.73,36.45,36.62,31655.0
2015-08-03 12:00:00,36.62,36.62,36.51,36.55,25039.0,36.62,36.62,36.51,36.55,25039.0
2015-08-03 12:30:00,36.56,36.56,36.35,36.36,24962.0,36.56,36.56,36.35,36.36,24962.0
2015-08-03 13:00:00,36.33,36.54,36.29,36.54,25588.0,36.33,36.54,36.29,36.54,25588.0
2015-08-03 13:30:00,36.54,36.73,36.5,36.63,25917.0,36.54,36.73,36.5,36.63,25917.0
2015-08-03 14:00:00,36.61,36.69,36.47,36.57,23893.0,36.61,36.69,36.47,36.57,23893.0
2015-08-03 14:30:00,36.56,36.56,36.44,36.44,26143.0,36.56,36.56,36.44,36.44,26143.0
2015-08-03 15:00:00,36.46,36.72,36.46,36.56,42288.0,36.46,36.72,36.46,36.56,42288.0
2015-08-03 15:30:00,36.56,36.67,36.54,36.67,74899.0,36.56,36.67,36.54,36.67,74899.0
2015-08-04 09:30:00,36.5,36.73,36.38,36.71,30031.0,36.5,36.73,36.38,36.71,30031.0
2015-08-04 10:00:00,36.69,36.91,36.58,36.87,84097.0,36.69,36.91,36.58,36.87,84097.0
2015-08-04 10:30:00,36.94,37.13,36.87,37.03,49387.0,36.94,37.13,36.87,37.03,49387.0
2015-08-04 11:00:00,37.04,37.19,36.94,37.16,51313.0,37.04,37.19,36.94,37.16,51313.0
2015-08-04 11:30:00,37.17,37.28,37.05,37.26,30107.0,37.17,37.28,37.05,37.26,30107.0
2015-08-04 12:00:00,37.27,37.4,37.26,37.29,18830.0,37.27,37.4,37.26,37.29,18830.0
2015-08-04 12:30:00,37.31,37.43,37.11,37.17,22564.0,37.31,37.43,37.11,37.17,22564.0
2015-08-04 13:00:00,37.18,37.32,37.16,37.25,19752.0,37.18,37.32,37.16,37.25,19752.0
2015-08-04 13:30:00,37.25,37.38,37.23,37.26,30461.0,37.25,37.38,37.23,37.26,30461.0
2015-08-04 14:00:00,37.25,37.29,37.1,37.1,63598.0,37.25,37.29,37.1,37.1,63598.0
2015-08-04 14:30:00,37.1,37.28,37.09,37.21,29272.0,37.1,37.28,37.09,37.21,29272.0
2015-08-04 15:00:00,37.24,37.27,37.15,37.23,41508.0,37.24,37.27,37.15,37.23,41508.0
2015-08-04 15:30:00,37.23,37.33,37.16,37.24,130407.0,37.23,37.33,37.16,37.24,130407.0
2015-08-05 09:30:00,37.37,38.56,37.22,38.44,70639.0,37.37,38.56,37.22,38.44,70639.0
2015-08-05 10:00:00,38.39,38.39,37.95,38.22,39878.0,38.39,38.39,37.95,38.22,39878.0
2015-08-05 10:30:00,38.23,38.27,37.91,38.09,33814.0,38.23,38.27,37.91,38.09,33814.0
2015-08-05 11:00:00,38.11,38.25,38.08,38.23,24056.0,38.11,38.25,38.08,38.23,24056.0
2015-08-05 11:30:00,38.26,38.38,38.11,38.18,39047.0,38.26,38.38,38.11,38.18,39047.0
2015-08-05 12:00:00,38.2,38.37,38.13,38.14,35738.0,38.2,38.37,38.13,38.14,35738.0
2015-08-05 12:30:00,38.14,38.33,38.02,38.17,23295.0,38.14,38.33,38.02,38.17,23295.0
2015-08-05 13:00:00,38.14,38.19,37.97,38.04,17371.0,38.14,38.19,37.97,38.04,17371.0
2015-08-05 13:30:00,38.04,38.14,37.99,38.14,29310.0,38.04,38.14,37.99,38.14,29310.0
2015-08-05 14:00:00,38.14,38.21,38.05,38.2,29594.0,38.14,38.21,38.05,38.2,29594.0
2015-08-05 14:30:00,38.2,38.35,38.18,38.35,49648.0,38.2,38.35,38.18,38.35,49648.0
2015-08-05 15:00:00,38.35,38.39,38.18,38.27,46838.0,38.35,38.39,38.18,38.27,46838.0
2015-08-05 15:30:00,38.25,38.48,38.23,38.32,195431.0,38.25,38.48,38.23,38.32,195431.0
2015-08-06 09:30:00,38.28,38.78,37.75,38.08,64605.0,38.28,38.78,37.75,38.08,64605.0
2015-08-06 10:00:00,38.16,38.16,37.57,37.72,51960.0,38.16,38.16,37.57,37.72,51960.0
2015-08-06 10:30:00,37.66,37.69,37.13,37.21,63784.0,37.66,37.69,37.13,37.21,63784.0
2015-08-06 11:00:00,37.22,37.32,36.94,37.01,79016.0,37.22,37.32,36.94,37.01,79016.0
2015-08-06 11:30:00,37.01,37.01,36.4,36.5,54318.0,37.01,37.01,36.4,36.5,54318.0
2015-08-06 12:00:00,36.49,36.6,36.18,36.41,63997.0,36.49,36.6,36.18,36.41,63997.0
2015-08-06 12:30:00,36.37,36.5,36.33,36.39,66207.0,36.37,36.5,36.33,36.39,66207.0
2015-08-06 13:00:00,36.37,36.42,36.1,36.4,36894.0,36.37,36.42,36.1,36.4,36894.0
2015-08-06 13:30:00,36.39,36.42,36.22,36.3,73043.0,36.39,36.42,36.22,36.3,73043.0
2015-08-06 14:00:00,36.3,36.51,36.06,36.48,70576.0,36.3,36.51,36.06,36.48,70576.0
2015-08-06 14:30:00,36.48,36.61,36.43,36.6,56514.0,36.48,36.61,36.43,36.6,56514.0
2015-08-06 15:00:00,36.58,36.98,36.58,36.86,174977.0,36.58,36.98,36.58,36.86,174977.0
2015-08-06 15:30:00,36.83,36.87,36.7,36.85,226287.0,36.83,36.87,36.7,36.85,226287.0
2015-08-07 09:30:00,36.65,37.18,36.64,37.15,142265.0,36.65,37.18,36.64,37.15,142265.0
2015-08-07 10:00:00,37.14,37.47,36.83,36.94,65166.0,37.14,37.47,36.83,36.94,65166.0
2015-08-07 10:30:00,36.99,37.2,36.94,37.04,88430.0,36.99,37.2,36.94,37.04,88430.0
2015-08-07 11:00:00,37.0,37.14,36.93,37.02,41787.0,37.0,37.14,36.93,37.02,41787.0
2015-08-07 11:30:00,37.03,37.03,36.61,36.72,75682.0,37.03,37.03,36.61,36.72,75682.0
2015-08-07 12:00:00,36.72,36.77,36.4,36.44,72975.0,36.72,36.77,36.4,36.44,72975.0
2015-08-07 12:30:00,36.46,36.91,36.45,36.84,78913.0,36.46,36.91,36.45,36.84,78913.0
2015-08-07 13:00:00,36.83,36.86,36.65,36.69,50681.0,36.83,36.86,36.65,36.69,50681.0
2015-08-07 13:30:00,36.69,36.73,36.6,36.63,82058.0,36.69,36.73,36.6,36.63,82058.0
2015-08-07 14:00:00,36.63,36.88,36.61,36.76,51032.0,36.63,36.88,36.61,36.76,51032.0
2015-08-07 14:30:00,36.76,37.09,36.76,36.99,72278.0,36.76,37.09,36.76,36.99,72278.0
2015-08-07 15:00:00,36.98,37.18,36.88,37.13,128224.0,36.98,37.18,36.88,37.13,128224.0
2015-08-07 15:30:00,37.12,37.13,36.66,36.74,279245.0,37.12,37.13,36.66,36.74,279245.0
2015-08-10 09:30:00,36.95,37.51,36.91,37.2,79711.0,36.95,37.51,36.91,37.2,79711.0
2015-08-10 10:00:00,37.15,37.3,36.93,37.2,72378.0,37.15,37.3,36.93,37.2,72378.0
2015-08-10 10:30:00,37.19,37.19,36.93,37.08,74094.0,37.19,37.19,36.93,37.08,74094.0
2015-08-10 11:00:00,37.07,37.24,36.87,36.93,62453.0,37.07,37.24,36.87,36.93,62453.0
2015-08-10 11:30:00,36.93,37.2,36.93,37.11,30944.0,36.93,37.2,36.93,37.11,30944.0
2015-08-10 12:00:00,37.13,37.38,37.06,37.38,26363.0,37.13,37.38,37.06,37.38,26363.0
2015-08-10 12:30:00,37.38,37.63,37.33,37.62,26075.0,37.38,37.63,37.33,37.62,26075.0
2015-08-10 13:00:00,37.66,37.79,37.53,37.55,44229.0,37.66,37.79,37.53,37.55,44229.0
2015-08-10 13:30:00,37.54,37.72,37.52,37.63,31690.0,37.54,37.72,37.52,37.63,31690.0
2015-08-10 14:00:00,37.65,37.86,37.55,37.82,40638.0,37.65,37.86,37.55,37.82,40638.0
2015-08-10 14:30:00,37.81,37.94,37.67,37.69,68001.0,37.81,37.94,37.67,37.69,68001.0
2015-08-10 15:00:00,37.7,37.7,37.56,37.62,99401.0,37.7,37.7,37.56,37.62,99401.0
2015-08-10 15:30:00,37.59,37.67,37.48,37.53,198107.0,37.59,37.67,37.48,37.53,198107.0
2015-08-11 09:30:00,37.34,37.49,36.9,37.02,69533.0,37.34,37.49,36.9,37.02,69533.0
2015-08-11 10:00:00,37.02,37.15,36.72,37.14,50880.0,37.02,37.15,36.72,37.14,50880.0
2015-08-11 10:30:00,37.13,37.26,36.99,37.02,61769.0,37.13,37.26,36.99,37.02,61769.0
2015-08-11 11:00:00,37.04,37.04,36.7,36.83,42045.0,37.04,37.04,36.7,36.83,42045.0
2015-08-11 11:30:00,36.82,36.9,36.78,36.87,31545.0,36.82,36.9,36.78,36.87,31545.0
2015-08-11 12:00:00,36.91,37.0,36.85,37.0,30338.0,36.91,37.0,36.85,37.0,30338.0
2015-08-11 12:30:00,37.0,37.1,36.94,36.94,26832.0,37.0,37.1,36.94,36.94,26832.0
2015-08-11 13:00:00,36.98,37.01,36.81,36.92,32897.0,36.98,37.01,36.81,36.92,32897.0
2015-08-11 13:30:00,36.94,37.05,36.9,36.99,24408.0,36.94,37.05,36.9,36.99,24408.0
2015-08-11 14:00:00,36.96,37.17,36.83,37.12,64547.0,36.96,37.17,36.83,37.12,64547.0
2015-08-11 14:30:00,37.12,37.17,37.0,37.15,40407.0,37.12,37.17,37.0,37.15,40407.0
2015-08-11 15:00:00,37.15,37.15,37.04,37.11,43669.0,37.15,37.15,37.04,37.11,43669.0
2015-08-11 15:30:00,37.11,37.24,37.04,37.15,141503.0,37.11,37.24,37.04,37.15,141503.0
2015-08-12 09:30:00,36.85,37.16,36.56,36.6,26281.0,36.85,37.16,36.56,36.6,26281.0
2015-08-12 10:00:00,36.58,36.7,36.34,36.34,32793.0,36.58,36.7,36.34,36.34,32793.0
2015-08-12 10:30:00,36.37,36.59,36.26,36.37,28867.0,36.37,36.59,36.26,36.37,28867.0
2015-08-12 11:00:00,36.37,36.5,36.37,36.45,20850.0,36.37,36.5,36.37,36.45,20850.0
2015-08-12 11:30:00,36.41,36.46,36.2,36.28,17399.0,36.41,36.46,36.2,36.28,17399.0
2015-08-12 12:00:00,36.27,36.62,36.27,36.6,16869.0,36.27,36.62,36.27,36.6,16869.0
2015-08-12 12:30:00,36.63,36.71,36.51,36.58,14800.0,36.63,36.71,36.51,36.58,14800.0
2015-08-12 13:00:00,36.58,36.81,36.56,36.77,18635.0,36.58,36.81,36.56,36.77,18635.0
2015-08-12 13:30:00,36.81,37.09,36.74,37.07,33409.0,36.81,37.09,36.74,37.07,33409.0
2015-08-12 14:00:00,37.06,37.07,36.67,36.7,20797.0,37.06,37.07,36.67,36.7,20797.0
2015-08-12 14:30:00,36.72,37.0,36.72,36.97,19101.0,36.72,37.0,36.72,36.97,19101.0
2015-08-12 15:00:00,37.02,37.07,36.89,37.0,24301.0,37.02,37.07,36.89,37.0,24301.0
2015-08-12 15:30:00,37.02,37.08,36.96,37.01,44226.0,37.02,37.08,36.96,37.01,44226.0
2015-08-13 09:30:00,37.07,37.19,36.74,36.96,18701.0,37.07,37.19,36.74,36.96,18701.0
2015-08-13 10:00:00,36.95,37.26,36.78,37.26,15500.0,36.95,37.26,36.78,37.26,15500.0
2015-08-13 10:30:00,37.24,37.46,37.21,37.32,14300.0,37.24,37.46,37.21,37.32,14300.0
2015-08-13 11:00:00,37.35,37.45,37.1,37.13,15011.0,37.35,37.45,37.1,37.13,15011.0
2015-08-13 11:30:00,37.1,37.24,37.1,37.15,10070.0,37.1,37.24,37.1,37.15,10070.0
2015-08-13 12:00:00,37.11,37.35,37.06,37.32,10789.0,37.11,37.35,37.06,37.32,10789.0
2015-08-13 12:30:00,37.31,37.39,37.15,37.18,12238.0,37.31,37.39,37.15,37.18,12238.0
2015-08-13 13:00:00,37.16,37.18,37.11,37.17,19738.0,37.16,37.18,37.11,37.17,19738.0
2015-08-13 13:30:00,37.15,37.28,37.14,37.2,36317.0,37.15,37.28,37.14,37.2,36317.0
2015-08-13 14:00:00,37.2,37.34,37.19,37.29,50664.0,37.2,37.34,37.19,37.29,50664.0
2015-08-13 14:30:00,37.27,37.42,37.26,37.4,28290.0,37.27,37.42,37.26,37.4,28290.0
2015-08-13 15:00:00,37.39,37.44,37.3,37.34,45973.0,37.39,37.44,37.3,37.34,45973.0
2015-08-13 15:30:00,37.36,37.36,37.22,37.26,100237.0,37.36,37.36,37.22,37.26,100237.0
2015-08-14 09:30:00,37.06,37.76,37.01,37.57,62652.0,37.06,37.76,37.01,37.57,62652.0
2015-08-14 10:00:00,37.57,38.1,37.53,37.79,74176.0,37.57,38.1,37.53,37.79,74176.0
2015-08-14 10:30:00,37.76,37.85,37.69,37.78,42548.0,37.76,37.85,37.69,37.78,42548.0
2015-08-14 11:00:00,37.75,37.87,37.69,37.83,27580.0,37.75,37.87,37.69,37.83,27580.0
2015-08-14 11:30:00,37.86,38.07,37.77,37.94,75884.0,37.86,38.07,37.77,37.94,75884.0
2015-08-14 12:00:00,37.93,38.15,37.93,38.14,39406.0,37.93,38.15,37.93,38.14,39406.0
2015-08-14 12:30:00,38.14,38.41,38.14,38.21,79990.0,38.14,38.41,38.14,38.21,79990.0
2015-08-14 13:00:00,38.15,38.26,38.03,38.25,38200.0,38.15,38.26,38.03,38.25,38200.0
2015-08-14 13:30:00,38.25,38.36,38.24,38.32,32118.0,38.25,38.36,38.24,38.32,32118.0
2015-08-14 14:00:00,38.32,38.4,38.08,38.18,21440.0,38.32,38.4,38.08,38.18,21440.0
2015-08-14 14:30:00,38.16,38.4,38.15,38.39,22700.0,38.16,38.4,38.15,38.39,22700.0
2015-08-14 15:00:00,38.39,38.55,38.37,38.45,52081.0,38.39,38.55,38.37,38.45,52081.0
2015-08-14 15:30:00,38.45,38.48,38.3,38.42,82793.0,38.45,38.48,38.3,38.42,82793.0
2015-08-17 09:30:00,38.21,38.65,37.6,37.64,70276.0,38.21,38.65,37.6,37.64,70276.0
2015-08-17 10:00:00,37.65,37.85,37.32,37.8,31502.0,37.65,37.85,37.32,37.8,31502.0
2015-08-17 10:30:00,37.75,37.81,37.44,37.71,32443.0,37.75,37.81,37.44,37.71,32443.0
2015-08-17 11:00:00,37.74,38.0,37.74,37.81,14214.0,37.74,38.0,37.74,37.81,14214.0
2015-08-17 11:30:00,37.81,37.91,37.7,37.86,34130.0,37.81,37.91,37.7,37.86,34130.0
2015-08-17 12:00:00,37.86,37.86,37.72,37.81,23807.0,37.86,37.86,37.72,37.81,23807.0
2015-08-17 12:30:00,37.81,37.84,37.7,37.84,18899.0,37.81,37.84,37.7,37.84,18899.0
2015-08-17 13:00:00,37.82,37.98,37.77,37.98,12497.0,37.82,37.98,37.77,37.98,12497.0
2015-08-17 13:30:00,37.96,38.02,37.72,37.73,22268.0,37.96,38.02,37.72,37.73,22268.0
2015-08-17 14:00:00,37.72,37.72,37.52,37.55,38833.0,37.72,37.72,37.52,37.55,38833.0
2015-08-17 14:30:00,37.53,37.6,37.51,37.6,21974.0,37.53,37.6,37.51,37.6,21974.0
2015-08-17 15:00:00,37.6,37.65,37.47,37.65,45543.0,37.6,37.65,37.47,37.65,45543.0
2015-08-17 15:30:00,37.66,37.8,37.53,37.75,73763.0,37.66,37.8,37.53,37.75,73763.0
2015-08-18 09:30:00,37.85,37.99,37.71,37.9,16833.0,37.85,37.99,37.71,37.9,16833.0
2015-08-18 10:00:00,37.91,37.91,37.76,37.8,10025.0,37.91,37.91,37.76,37.8,10025.0
2015-08-18 10:30:00,37.76,37.81,37.66,37.79,30115.0,37.76,37.81,37.66,37.79,30115.0
2015-08-18 11:00:00,37.78,37.96,37.75,37.83,12900.0,37.78,37.96,37.75,37.83,12900.0
2015-08-18 11:30:00,37.82,37.82,37.66,37.73,25739.0,37.82,37.82,37.66,37.73,25739.0
2015-08-18 12:00:00,37.72,37.72,37.61,37.66,7410.0,37.72,37.72,37.61,37.66,7410.0
2015-08-18 12:30:00,37.65,37.69,37.57,37.57,6665.0,37.65,37.69,37.57,37.57,6665.0
2015-08-18 13:00:00,37.55,37.59,37.53,37.58,6300.0,37.55,37.59,37.53,37.58,6300.0
2015-08-18 13:30:00,37.56,37.63,37.51,37.54,12714.0,37.56,37.63,37.51,37.54,12714.0
2015-08-18 14:00:00,37.54,37.66,37.48,37.66,10860.0,37.54,37.66,37.48,37.66,10860.0
2015-08-18 14:30:00,37.64,37.67,37.53,37.64,15391.0,37.64,37.67,37.53,37.64,15391.0
2015-08-18 15:00:00,37.64,37.77,37.63,37.73,21900.0,37.64,37.77,37.63,37.73,21900.0
2015-08-18 15:30:00,37.73,37.84,37.72,37.73,50071.0,37.73,37.84,37.72,37.73,50071.0
2015-08-19 09:30:00,37.5,37.71,37.15,37.36,21193.0,37.5,37.71,37.15,37.36,21193.0
2015-08-19 10:00:00,37.32,37.5,37.23,37.5,23594.0,37.32,37.5,37.23,37.5,23594.0
2015-08-19 10:30:00,37.45,37.46,37.02,37.08,36168.0,37.45,37.46,37.02,37.08,36168.0
2015-08-19 11:00:00,37.1,37.25,36.77,36.88,51361.0,37.1,37.25,36.77,36.88,51361.0
2015-08-19 11:30:00,36.9,37.21,36.83,37.03,35375.0,36.9,37.21,36.83,37.03,35375.0
2015-08-19 12:00:00,36.97,37.09,36.84,36.93,20000.0,36.97,37.09,36.84,36.93,20000.0
2015-08-19 12:30:00,36.91,36.97,36.73,36.79,31795.0,36.91,36.97,36.73,36.79,31795.0
2015-08-19 13:00:00,36.82,36.85,36.72,36.8,40662.0,36.82,36.85,36.72,36.8,40662.0
2015-08-19 13:30:00,36.77,36.84,36.66,36.67,48500.0,36.77,36.84,36.66,36.67,48500.0
2015-08-19 14:00:00,36.67,36.91,36.67,36.75,65955.0,36.67,36.91,36.67,36.75,65955.0
2015-08-19 14:30:00,36.76,36.86,36.61,36.64,49372.0,36.76,36.86,36.61,36.64,49372.0
2015-08-19 15:00:00,36.63,36.85,36.6,36.85,77795.0,36.63,36.85,36.6,36.85,77795.0
2015-08-19 15:30:00,36.86,36.88,36.69,36.72,108762.0,36.86,36.88,36.69,36.72,108762.0
2015-08-20 09:30:00,36.38,36.62,36.19,36.45,22302.0,36.38,36.62,36.19,36.45,22302.0
2015-08-20 10:00:00,36.45,36.62,36.27,36.33,21460.0,36.45,36.62,36.27,36.33,21460.0
2015-08-20 10:30:00,36.34,36.72,36.2,36.67,28606.0,36.34,36.72,36.2,36.67,28606.0
2015-08-20 11:00:00,36.65,36.72,36.29,36.34,33104.0,36.65,36.72,36.29,36.34,33104.0
2015-08-20 11:30:00,36.35,36.67,36.28,36.67,20517.0,36.35,36.67,36.28,36.67,20517.0
2015-08-20 12:00:00,36.62,36.62,36.33,36.38,8307.0,36.62,36.62,36.33,36.38,8307.0
2015-08-20 12:30:00,36.4,36.42,36.24,36.34,14200.0,36.4,36.42,36.24,36.34,14200.0
2015-08-20 13:00:00,36.36,36.49,36.28,36.41,14405.0,36.36,36.49,36.28,36.41,14405.0
2015-08-20 13:30:00,36.41,36.45,36.3,36.39,19429.0,36.41,36.45,36.3,36.39,19429.0
2015-08-20 14:00:00,36.43,36.49,36.26,36.37,12550.0,36.43,36.49,36.26,36.37,12550.0
2015-08-20 14:30:00,36.34,36.38,36.12,36.18,18565.0,36.34,36.38,36.12,36.18,18565.0
2015-08-20 15:00:00,36.18,36.31,36.13,36.24,29929.0,36.18,36.31,36.13,36.24,29929.0
2015-08-20 15:30:00,36.26,36.26,36.0,36.03,53672.0,36.26,36.26,36.0,36.03,53672.0
2015-08-21 09:30:00,35.47,35.74,35.14,35.47,93227.0,35.47,35.74,35.14,35.47,93227.0
2015-08-21 10:00:00,35.47,35.85,35.46,35.56,43568.0,35.47,35.85,35.46,35.56,43568.0
2015-08-21 10:30:00,35.57,35.77,35.49,35.49,26296.0,35.57,35.77,35.49,35.49,26296.0
2015-08-21 11:00:00,35.49,35.51,35.12,35.35,35378.0,35.49,35.51,35.12,35.35,35378.0
2015-08-21 11:30:00,35.4,35.69,35.16,35.69,28900.0,35.4,35.69,35.16,35.69,28900.0
2015-08-21 12:00:00,35.65,35.86,35.58,35.7,20845.0,35.65,35.86,35.58,35.7,20845.0
2015-08-21 12:30:00,35.71,35.77,35.36,35.41,18541.0,35.71,35.77,35.36,35.41,18541.0
2015-08-21 13:00:00,35.4,35.76,35.39,35.76,26048.0,35.4,35.76,35.39,35.76,26048.0
2015-08-21 13:30:00,35.74,35.9,35.67,35.88,19650.0,35.74,35.9,35.67,35.88,19650.0
2015-08-21 14:00:00,35.96,35.96,35.65,35.75,17305.0,35.96,35.96,35.65,35.75,17305.0
2015-08-21 14:30:00,35.78,35.85,35.55,35.55,29847.0,35.78,35.85,35.55,35.55,29847.0
2015-08-21 15:00:00,35.57,35.63,35.33,35.51,28185.0,35.57,35.63,35.33,35.51,28185.0
2015-08-21 15:30:00,35.52,35.57,35.3,35.38,126123.0,35.52,35.57,35.3,35.38,126123.0
2015-08-24 09:30:00,34.26,34.98,33.82,34.41,69155.0,34.26,34.98,33.82,34.41,69155.0
2015-08-24 10:00:00,34.45,35.34,34.45,35.07,41029.0,34.45,35.34,34.45,35.07,41029.0
2015-08-24 10:30:00,35.03,35.45,34.83,35.42,36883.0,35.03,35.45,34.83,35.42,36883.0
2015-08-24 11:00:00,35.44,35.48,34.87,35.03,26249.0,35.44,35.48,34.87,35.03,26249.0
2015-08-24 11:30:00,35.0,35.78,34.94,35.72,43174.0,35.0,35.78,34.94,35.72,43174.0
2015-08-24 12:00:00,35.72,36.22,35.31,36.17,51726.0,35.72,36.22,35.31,36.17,51726.0
2015-08-24 12:30:00,36.15,36.45,35.98,36.38,71754.0,36.15,36.45,35.98,36.38,71754.0
2015-08-24 13:00:00,36.39,36.62,36.09,36.16,59506.0,36.39,36.62,36.09,36.16,59506.0
2015-08-24 13:30:00,36.17,36.18,35.72,35.73,49747.0,36.17,36.18,35.72,35.73,49747.0
2015-08-24 14:00:00,35.75,35.94,35.53,35.83,84203.0,35.75,35.94,35.53,35.83,84203.0
2015-08-24 14:30:00,35.8,35.95,35.2,35.27,60739.0,35.8,35.95,35.2,35.27,60739.0
2015-08-24 15:00:00,35.25,35.27,34.78,34.81,123506.0,35.25,35.27,34.78,34.81,123506.0
2015-08-24 15:30:00,34.82,35.3,34.54,34.63,270274.0,34.82,35.3,34.54,34.63,270274.0
2015-08-25 09:30:00,35.73,36.1,35.04,35.35,43670.0,35.73,36.1,35.04,35.35,43670.0
2015-08-25 10:00:00,35.36,35.87,35.32,35.78,80555.0,35.36,35.87,35.32,35.78,80555.0
2015-08-25 10:30:00,35.78,35.78,35.25,35.69,87809.0,35.78,35.78,35.25,35.69,87809.0
2015-08-25 11:00:00,35.73,36.09,35.71,36.02,39529.0,35.73,36.09,35.71,36.02,39529.0
2015-08-25 11:30:00,36.01,36.13,35.93,35.99,32195.0,36.01,36.13,35.93,35.99,32195.0
2015-08-25 12:00:00,36.01,36.17,35.83,35.95,30961.0,36.01,36.17,35.83,35.95,30961.0
2015-08-25 12:30:00,35.94,36.32,35.93,36.06,76449.0,35.94,36.32,35.93,36.06,76449.0
2015-08-25 13:00:00,36.08,36.15,35.71,35.71,43699.0,36.08,36.15,35.71,35.71,43699.0
2015-08-25 13:30:00,35.76,36.18,35.67,36.06,55278.0,35.76,36.18,35.67,36.06,55278.0
2015-08-25 14:00:00,36.07,36.13,35.93,35.99,59085.0,36.07,36.13,35.93,35.99,59085.0
2015-08-25 14:30:00,35.99,36.01,35.66,35.71,53864.0,35.99,36.01,35.66,35.71,53864.0
2015-08-25 15:00:00,35.7,35.77,35.53,35.6,68705.0,35.7,35.77,35.53,35.6,68705.0
2015-08-25 15:30:00,35.57,35.65,34.92,34.93,242543.0,35.57,35.65,34.92,34.93,242543.0
2015-08-26 09:30:00,35.63,35.65,35.11,35.41,51473.0,35.63,35.65,35.11,35.41,51473.0
2015-08-26 10:00:00,35.42,35.62,35.2,35.51,34019.0,35.42,35.62,35.2,35.51,34019.0
2015-08-26 10:30:00,35.5,35.76,35.34,35.46,33247.0,35.5,35.76,35.34,35.46,33247.0
2015-08-26 11:00:00,35.43,35.5,35.18,35.37,36351.0,35.43,35.5,35.18,35.37,36351.0
2015-08-26 11:30:00,35.38,35.46,35.14,35.26,32436.0,35.38,35.46,35.14,35.26,32436.0
2015-08-26 12:00:00,35.25,35.35,35.12,35.17,27700.0,35.25,35.35,35.12,35.17,27700.0
2015-08-26 12:30:00,35.13,35.27,34.96,35.24,38532.0,35.13,35.27,34.96,35.24,38532.0
2015-08-26 13:00:00,35.28,35.47,34.96,35.41,144521.0,35.28,35.47,34.96,35.41,144521.0
2015-08-26 13:30:00,35.39,35.7,35.29,35.65,85610.0,35.39,35.7,35.29,35.65,85610.0
2015-08-26 14:00:00,35.63,35.7,35.43,35.58,79701.0,35.63,35.7,35.43,35.58,79701.0
2015-08-26 14:30:00,35.59,35.83,35.31,35.81,126351.0,35.59,35.83,35.31,35.81,126351.0
2015-08-26 15:00:00,35.79,36.17,35.71,35.97,62995.0,35.79,36.17,35.71,35.97,62995.0
2015-08-26 15:30:00,35.98,36.38,35.96,36.16,149647.0,35.98,36.38,35.96,36.16,149647.0
2015-08-27 09:30:00,36.33,36.75,36.02,36.48,52366.0,36.33,36.75,36.02,36.48,52366.0
2015-08-27 10:00:00,36.48,36.99,36.36,36.93,66639.0,36.48,36.99,36.36,36.93,66639.0
2015-08-27 10:30:00,36.9,37.05,36.83,36.92,101523.0,36.9,37.05,36.83,36.92,101523.0
2015-08-27 11:00:00,36.9,37.13,36.87,37.08,82576.0,36.9,37.13,36.87,37.08,82576.0
2015-08-27 11:30:00,37.06,37.2,36.98,37.1,43621.0,37.06,37.2,36.98,37.1,43621.0
2015-08-27 12:00:00,37.11,37.45,37.1,37.32,30746.0,37.11,37.45,37.1,37.32,30746.0
2015-08-27 12:30:00,37.3,37.46,37.22,37.46,28915.0,37.3,37.46,37.22,37.46,28915.0
2015-08-27 13:00:00,37.45,37.57,37.36,37.46,63834.0,37.45,37.57,37.36,37.46,63834.0
2015-08-27 13:30:00,37.45,37.52,37.3,37.39,76485.0,37.45,37.52,37.3,37.39,76485.0
2015-08-27 14:00:00,37.37,37.4,36.91,36.95,35422.0,37.37,37.4,36.91,36.95,35422.0
2015-08-27 14:30:00,36.95,37.27,36.91,36.95,48891.0,36.95,37.27,36.91,36.95,48891.0
2015-08-27 15:00:00,36.98,37.35,36.88,37.35,118970.0,36.98,37.35,36.88,37.35,118970.0
2015-08-27 15:30:00,37.33,37.68,37.32,37.62,192818.0,37.33,37.68,37.32,37.62,192818.0
2015-08-28 09:30:00,37.44,38.04,37.23,37.88,71561.0,37.44,38.04,37.23,37.88,71561.0
2015-08-28 10:00:00,37.89,37.89,37.58,37.66,186670.0,37.89,37.89,37.58,37.66,186670.0
2015-08-28 10:30:00,37.66,38.07,37.66,37.89,60609.0,37.66,38.07,37.66,37.89,60609.0
2015-08-28 11:00:00,37.89,38.13,37.85,37.93,52113.0,37.89,38.13,37.85,37.93,52113.0
2015-08-28 11:30:00,37.92,38.06,37.86,37.97,64754.0,37.92,38.06,37.86,37.97,64754.0
2015-08-28 12:00:00,37.98,38.39,37.97,38.37,83581.0,37.98,38.39,37.97,38.37,83581.0
2015-08-28 12:30:00,38.36,38.54,38.35,38.4,38912.0,38.36,38.54,38.35,38.4,38912.0
2015-08-28 13:00:00,38.39,38.55,38.35,38.36,88031.0,38.39,38.55,38.35,38.36,88031.0
2015-08-28 13:30:00,38.34,38.43,38.18,38.22,111382.0,38.34,38.43,38.18,38.22,111382.0
2015-08-28 14:00:00,38.23,38.36,38.21,38.31,67992.0,38.23,38.36,38.21,38.31,67992.0
2015-08-28 14:30:00,38.31,38.45,38.2,38.41,76399.0,38.31,38.45,38.2,38.41,76399.0
2015-08-28 15:00:00,38.4,38.46,38.21,38.28,118748.0,38.4,38.46,38.21,38.28,118748.0
2015-08-28 15:30:00,38.28,38.58,38.22,38.58,289322.0,38.28,38.58,38.22,38.58,289322.0
2015-08-31 09:30:00,38.47,38.63,38.14,38.42,75768.0,38.47,38.63,38.14,38.42,75768.0
2015-08-31 10:00:00,38.41,38.93,38.36,38.89,98896.0,38.41,38.93,38.36,38.89,98896.0
2015-08-31 10:30:00,38.88,38.98,38.66,38.67,59970.0,38.88,38.98,38.66,38.67,59970.0
2015-08-31 11:00:00,38.67,38.92,38.58,38.89,36805.0,38.67,38.92,38.58,38.89,36805.0
2015-08-31 11:30:00,38.91,39.0,38.75,38.88,43710.0,38.91,39.0,38.75,38.88,43710.0
2015-08-31 12:00:00,38.9,39.02,38.89,38.89,63152.0,38.9,39.02,38.89,38.89,63152.0
2015-08-31 12:30:00,38.9,39.07,38.86,39.0,50362.0,38.9,39.07,38.86,39.0,50362.0
2015-08-31 13:00:00,39.0,39.12,38.9,38.95,96963.0,39.0,39.12,38.9,38.95,96963.0
2015-08-31 13:30:00,38.95,39.01,38.92,38.96,58362.0,38.95,39.01,38.92,38.96,58362.0
2015-08-31 14:00:00,38.97,39.02,38.54,38.56,42920.0,38.97,39.02,38.54,38.56,42920.0
2015-08-31 14:30:00,38.55,38.57,38.35,38.38,50961.0,38.55,38.57,38.35,38.38,50961.0
2015-08-31 15:00:00,38.4,38.75,38.4,38.72,67297.0,38.4,38.75,38.4,38.72,67297.0
2015-08-31 15:30:00,38.7,38.88,38.64,38.68,200564.0,38.7,38.88,38.64,38.68,200564.0
2015-09-01 09:30:00,37.76,38.1,36.73,37.94,109181.0,37.76,38.1,36.73,37.94,109181.0
2015-09-01 10:00:00,37.81,38.2,37.7,38.14,220869.0,37.81,38.2,37.7,38.14,220869.0
2015-09-01 10:30:00,38.17,38.36,38.01,38.35,137805.0,38.17,38.36,38.01,38.35,137805.0
2015-09-01 11:00:00,38.37,38.44,38.15,38.21,100463.0,38.37,38.44,38.15,38.21,100463.0
2015-09-01 11:30:00,38.21,38.28,37.82,37.84,72885.0,38.21,38.28,37.82,37.84,72885.0
2015-09-01 12:00:00,37.84,37.96,37.26,37.37,75035.0,37.84,37.96,37.26,37.37,75035.0
2015-09-01 12:30:00,37.34,37.51,37.22,37.46,92409.0,37.34,37.51,37.22,37.46,92409.0
2015-09-01 13:00:00,37.46,37.67,37.29,37.36,40272.0,37.46,37.67,37.29,37.36,40272.0
2015-09-01 13:30:00,37.35,37.41,37.28,37.34,90358.0,37.35,37.41,37.28,37.34,90358.0
2015-09-01 14:00:00,37.34,37.39,37.15,37.28,84738.0,37.34,37.39,37.15,37.28,84738.0
2015-09-01 14:30:00,37.26,37.44,37.22,37.25,41785.0,37.26,37.44,37.22,37.25,41785.0
2015-09-01 15:00:00,37.28,37.32,37.13,37.21,71066.0,37.28,37.32,37.13,37.21,71066.0
2015-09-01 15:30:00,37.21,37.55,37.09,37.47,338864.0,37.21,37.55,37.09,37.47,338864.0
2015-09-02 09:30:00,38.0,38.08,37.47,37.54,215274.0,38.0,38.08,37.47,37.54,215274.0
2015-09-02 10:00:00,37.56,37.92,37.3,37.3,81098.0,37.56,37.92,37.3,37.3,81098.0
2015-09-02 10:30:00,37.3,37.42,37.2,37.26,56491.0,37.3,37.42,37.2,37.26,56491.0
2015-09-02 11:00:00,37.28,37.56,37.09,37.54,102455.0,37.28,37.56,37.09,37.54,102455.0
2015-09-02 11:30:00,37.52,37.8,37.4,37.74,91406.0,37.52,37.8,37.4,37.74,91406.0
2015-09-02 12:00:00,37.76,37.77,37.15,37.45,69188.0,37.76,37.77,37.15,37.45,69188.0
2015-09-02 12:30:00,37.47,37.76,37.42,37.72,80244.0,37.47,37.76,37.42,37.72,80244.0
2015-09-02 13:00:00,37.71,37.78,37.57,37.7,67557.0,37.71,37.78,37.57,37.7,67557.0
2015-09-02 13:30:00,37.72,37.72,37.32,37.38,60025.0,37.72,37.72,37.32,37.38,60025.0
2015-09-02 14:00:00,37.4,37.57,37.34,37.43,85141.0,37.4,37.57,37.34,37.43,85141.0
2015-09-02 14:30:00,37.41,37.73,37.33,37.73,97776.0,37.41,37.73,37.33,37.73,97776.0
2015-09-02 15:00:00,37.72,37.87,37.53,37.87,123594.0,37.72,37.87,37.53,37.87,123594.0
2015-09-02 15:30:00,37.87,38.17,37.67,38.0,480787.0,37.87,38.17,37.67,38.0,480787.0
2015-09-03 09:30:00,35.0,35.75,34.0,34.7,2453623.0,35.0,35.75,34.0,34.7,2453623.0
2015-09-03 10:00:00,34.69,35.1,34.41,34.78,977606.0,34.69,35.1,34.41,34.78,977606.0
2015-09-03 10:30:00,34.77,35.38,34.53,35.1,965545.0,34.77,35.38,34.53,35.1,965545.0
2015-09-03 11:00:00,35.11,35.21,34.82,35.01,523708.0,35.11,35.21,34.82,35.01,523708.0
2015-09-03 11:30:00,35.01,35.11,34.66,34.68,518220.0,35.01,35.11,34.66,34.68,518220.0
2015-09-03 12:00:00,34.68,34.91,34.58,34.66,252858.0,34.68,34.91,34.58,34.66,252858.0
2015-09-03 12:30:00,34.67,35.0,34.51,34.8,301094.0,34.67,35.0,34.51,34.8,301094.0
2015-09-03 13:00:00,34.8,34.85,34.43,34.56,318947.0,34.8,34.85,34.43,34.56,318947.0
2015-09-03 13:30:00,34.57,34.68,34.45,34.53,278624.0,34.57,34.68,34.45,34.53,278624.0
2015-09-03 14:00:00,34.53,34.63,34.42,34.46,237979.0,34.53,34.63,34.42,34.46,237979.0
2015-09-03 14:30:00,34.48,34.69,34.4,34.47,254763.0,34.48,34.69,34.4,34.47,254763.0
2015-09-03 15:00:00,34.48,34.69,34.44,34.65,295674.0,34.48,34.69,34.44,34.65,295674.0
2015-09-03 15:30:00,34.65,34.79,34.46,34.48,549823.0,34.65,34.79,34.46,34.48,549823.0
2015-09-04 09:30:00,34.29,34.88,34.13,34.41,225437.0,34.29,34.88,34.13,34.41,225437.0
2015-09-04 10:00:00,34.36,34.55,34.22,34.28,141959.0,34.36,34.55,34.22,34.28,141959.0
2015-09-04 10:30:00,34.28,34.63,34.27,34.54,101335.0,34.28,34.63,34.27,34.54,101335.0
2015-09-04 11:00:00,34.54,34.59,34.1,34.15,92169.0,34.54,34.59,34.1,34.15,92169.0
2015-09-04 11:30:00,34.17,34.22,34.06,34.09,73222.0,34.17,34.22,34.06,34.09,73222.0
2015-09-04 12:00:00,34.08,34.1,34.0,34.01,77846.0,34.08,34.1,34.0,34.01,77846.0
2015-09-04 12:30:00,34.01,34.18,34.0,34.02,92400.0,34.01,34.18,34.0,34.02,92400.0
2015-09-04 13:00:00,34.02,34.06,34.0,34.02,73832.0,34.02,34.06,34.0,34.02,73832.0
2015-09-04 13:30:00,34.02,34.07,34.0,34.01,97708.0,34.02,34.07,34.0,34.01,97708.0
2015-09-04 14:00:00,34.01,34.06,34.0,34.01,137209.0,34.01,34.06,34.0,34.01,137209.0
2015-09-04 14:30:00,34.01,34.15,34.01,34.15,101643.0,34.01,34.15,34.01,34.15,101643.0
2015-09-04 15:00:00,34.15,34.25,34.02,34.05,136309.0,34.15,34.25,34.02,34.05,136309.0
2015-09-04 15:30:00,34.06,34.17,34.04,34.11,190809.0,34.06,34.17,34.04,34.11,190809.0
2015-09-08 09:30:00,34.64,34.88,34.0,34.02,161576.0,34.64,34.88,34.0,34.02,161576.0
2015-09-08 10:00:00,34.04,34.15,33.91,34.02,198086.0,34.04,34.15,33.91,34.02,198086.0
2015-09-08 10:30:00,34.02,34.19,33.99,34.15,116400.0,34.02,34.19,33.99,34.15,116400.0
2015-09-08 11:00:00,34.14,34.17,33.99,34.03,74073.0,34.14,34.17,33.99,34.03,74073.0
2015-09-08 11:30:00,34.03,34.1,33.92,33.96,86926.0,34.03,34.1,33.92,33.96,86926.0
2015-09-08 12:00:00,33.97,34.03,33.92,33.97,94992.0,33.97,34.03,33.92,33.97,94992.0
2015-09-08 12:30:00,33.99,34.0,33.83,33.86,59877.0,33.99,34.0,33.83,33.86,59877.0
2015-09-08 13:00:00,33.84,33.9,33.77,33.8,96794.0,33.84,33.9,33.77,33.8,96794.0
2015-09-08 13:30:00,33.8,33.92,33.74,33.87,76578.0,33.8,33.92,33.74,33.87,76578.0
2015-09-08 14:00:00,33.86,34.13,33.83,34.06,171810.0,33.86,34.13,33.83,34.06,171810.0
2015-09-08 14:30:00,34.06,34.37,33.95,34.28,118816.0,34.06,34.37,33.95,34.28,118816.0
2015-09-08 15:00:00,34.3,34.36,34.23,34.34,79902.0,34.3,34.36,34.23,34.34,79902.0
2015-09-08 15:30:00,34.33,34.49,34.3,34.36,176177.0,34.33,34.49,34.3,34.36,176177.0
2015-09-09 09:30:00,34.31,34.5,33.96,34.13,88339.0,34.31,34.5,33.96,34.13,88339.0
2015-09-09 10:00:00,34.18,34.19,33.97,34.06,77678.0,34.18,34.19,33.97,34.06,77678.0
2015-09-09 10:30:00,34.08,34.09,33.69,33.7,75296.0,34.08,34.09,33.69,33.7,75296.0
2015-09-09 11:00:00,33.7,33.77,33.6,33.6,61856.0,33.7,33.77,33.6,33.6,61856.0
2015-09-09 11:30:00,33.61,33.67,33.5,33.53,61481.0,33.61,33.67,33.5,33.53,61481.0
2015-09-09 12:00:00,33.53,33.68,33.5,33.65,44669.0,33.53,33.68,33.5,33.65,44669.0
2015-09-09 12:30:00,33.66,33.69,33.5,33.5,38551.0,33.66,33.69,33.5,33.5,38551.0
2015-09-09 13:00:00,33.5,33.61,33.5,33.52,78022.0,33.5,33.61,33.5,33.52,78022.0
2015-09-09 13:30:00,33.51,33.51,33.24,33.26,196486.0,33.51,33.51,33.24,33.26,196486.0
2015-09-09 14:00:00,33.26,33.39,33.0,33.16,145382.0,33.26,33.39,33.0,33.16,145382.0
2015-09-09 14:30:00,33.15,33.33,33.13,33.29,116247.0,33.15,33.33,33.13,33.29,116247.0
2015-09-09 15:00:00,33.3,33.46,33.16,33.2,83977.0,33.3,33.46,33.16,33.2,83977.0
2015-09-09 15:30:00,33.22,33.28,33.14,33.2,215293.0,33.22,33.28,33.14,33.2,215293.0
2015-09-10 09:30:00,33.17,33.38,33.0,33.05,64642.0,33.17,33.38,33.0,33.05,64642.0
2015-09-10 10:00:00,33.07,33.2,32.99,33.06,54833.0,33.07,33.2,32.99,33.06,54833.0
2015-09-10 10:30:00,33.07,33.57,33.03,33.43,131495.0,33.07,33.57,33.03,33.43,131495.0
2015-09-10 11:00:00,33.41,33.45,33.19,33.32,46413.0,33.41,33.45,33.19,33.32,46413.0
2015-09-10 11:30:00,33.31,33.45,33.21,33.29,27790.0,33.31,33.45,33.21,33.29,27790.0
2015-09-10 12:00:00,33.24,33.33,33.01,33.01,17024.0,33.24,33.33,33.01,33.01,17024.0
2015-09-10 12:30:00,33.0,33.07,32.94,32.97,36824.0,33.0,33.07,32.94,32.97,36824.0
2015-09-10 13:00:00,32.96,33.09,32.95,33.09,37130.0,32.96,33.09,32.95,33.09,37130.0
2015-09-10 13:30:00,33.11,33.11,32.95,32.99,27187.0,33.11,33.11,32.95,32.99,27187.0
2015-09-10 14:00:00,32.99,33.01,32.79,32.79,28181.0,32.99,33.01,32.79,32.79,28181.0
2015-09-10 14:30:00,32.78,32.82,32.75,32.75,50989.0,32.78,32.82,32.75,32.75,50989.0
2015-09-10 15:00:00,32.75,32.82,32.72,32.74,61655.0,32.75,32.82,32.72,32.74,61655.0
2015-09-10 15:30:00,32.73,32.81,32.71,32.79,163009.0,32.73,32.81,32.71,32.79,163009.0
2015-09-11 09:30:00,32.52,32.85,32.19,32.21,74586.0,32.52,32.85,32.19,32.21,74586.0
2015-09-11 10:00:00,32.2,32.27,32.12,32.18,115600.0,32.2,32.27,32.12,32.18,115600.0
2015-09-11 10:30:00,32.18,32.21,31.95,32.04,92058.0,32.18,32.21,31.95,32.04,92058.0
2015-09-11 11:00:00,32.02,32.04,31.78,31.9,94571.0,32.02,32.04,31.78,31.9,94571.0
2015-09-11 11:30:00,31.92,32.0,31.82,31.87,58938.0,31.92,32.0,31.82,31.87,58938.0
2015-09-11 12:00:00,31.86,32.09,31.82,31.9,33033.0,31.86,32.09,31.82,31.9,33033.0
2015-09-11 12:30:00,31.94,32.02,31.85,31.85,97280.0,31.94,32.02,31.85,31.85,97280.0
2015-09-11 13:00:00,31.85,32.04,31.84,31.97,77898.0,31.85,32.04,31.84,31.97,77898.0
2015-09-11 13:30:00,31.96,31.96,31.79,31.8,34947.0,31.96,31.96,31.79,31.8,34947.0
2015-09-11 14:00:00,31.79,31.99,31.78,31.97,111032.0,31.79,31.99,31.78,31.97,111032.0
2015-09-11 14:30:00,31.97,32.16,31.93,32.14,167642.0,31.97,32.16,31.93,32.14,167642.0
2015-09-11 15:00:00,32.14,32.14,31.95,31.98,91498.0,32.14,32.14,31.95,31.98,91498.0
2015-09-11 15:30:00,31.98,32.17,31.97,32.09,194412.0,31.98,32.17,31.97,32.09,194412.0
2015-09-14 09:30:00,32.42,32.57,31.92,32.06,47921.0,32.42,32.57,31.92,32.06,47921.0
2015-09-14 10:00:00,32.08,32.27,32.04,32.13,52870.0,32.08,32.27,32.04,32.13,52870.0
2015-09-14 10:30:00,32.1,32.22,32.07,32.09,54331.0,32.1,32.22,32.07,32.09,54331.0
2015-09-14 11:00:00,32.09,32.18,31.97,31.99,37385.0,32.09,32.18,31.97,31.99,37385.0
2015-09-14 11:30:00,31.98,32.04,31.89,31.93,39480.0,31.98,32.04,31.89,31.93,39480.0
2015-09-14 12:00:00,31.92,31.92,31.68,31.72,35157.0,31.92,31.92,31.68,31.72,35157.0
2015-09-14 12:30:00,31.67,31.74,31.56,31.6,18021.0,31.67,31.74,31.56,31.6,18021.0
2015-09-14 13:00:00,31.6,31.63,31.55,31.55,22576.0,31.6,31.63,31.55,31.55,22576.0
2015-09-14 13:30:00,31.52,31.55,31.44,31.54,52162.0,31.52,31.55,31.44,31.54,52162.0
2015-09-14 14:00:00,31.55,31.55,31.42,31.43,33440.0,31.55,31.55,31.42,31.43,33440.0
2015-09-14 14:30:00,31.43,31.67,31.39,31.66,66166.0,31.43,31.67,31.39,31.66,66166.0
2015-09-14 15:00:00,31.67,31.75,31.62,31.7,108686.0,31.67,31.75,31.62,31.7,108686.0
2015-09-14 15:30:00,31.7,31.78,31.68,31.73,94791.0,31.7,31.78,31.68,31.73,94791.0
2015-09-15 09:30:00,31.75,31.75,31.26,31.65,46694.0,31.75,31.75,31.26,31.65,46694.0
2015-09-15 10:00:00,31.67,31.67,31.34,31.34,89175.0,31.67,31.67,31.34,31.34,89175.0
2015-09-15 10:30:00,31.35,31.44,31.28,31.32,45573.0,31.35,31.44,31.28,31.32,45573.0
2015-09-15 11:00:00,31.32,31.53,31.32,31.51,39030.0,31.32,31.53,31.32,31.51,39030.0
2015-09-15 11:30:00,31.53,31.53,31.46,31.53,59362.0,31.53,31.53,31.46,31.53,59362.0
2015-09-15 12:00:00,31.54,31.65,31.54,31.59,43699.0,31.54,31.65,31.54,31.59,43699.0
2015-09-15 12:30:00,31.59,31.65,31.53,31.6,42328.0,31.59,31.65,31.53,31.6,42328.0
2015-09-15 13:00:00,31.6,31.77,31.57,31.72,56026.0,31.6,31.77,31.57,31.72,56026.0
2015-09-15 13:30:00,31.74,31.76,31.59,31.6,19823.0,31.74,31.76,31.59,31.6,19823.0
2015-09-15 14:00:00,31.59,31.77,31.59,31.63,32099.0,31.59,31.77,31.59,31.63,32099.0
2015-09-15 14:30:00,31.64,31.68,31.62,31.67,22305.0,31.64,31.68,31.62,31.67,22305.0
2015-09-15 15:00:00,31.66,31.7,31.53,31.57,35386.0,31.66,31.7,31.53,31.57,35386.0
2015-09-15 15:30:00,31.58,31.68,31.58,31.63,114490.0,31.58,31.68,31.58,31.63,114490.0
2015-09-16 09:30:00,31.55,32.05,31.5,31.98,112841.0,31.55,32.05,31.5,31.98,112841.0
2015-09-16 10:00:00,31.99,32.34,31.99,32.31,52358.0,31.99,32.34,31.99,32.31,52358.0
2015-09-16 10:30:00,32.31,32.51,32.18,32.49,39260.0,32.31,32.51,32.18,32.49,39260.0
2015-09-16 11:00:00,32.48,32.66,32.45,32.55,42152.0,32.48,32.66,32.45,32.55,42152.0
2015-09-16 11:30:00,32.57,32.74,32.44,32.7,45517.0,32.57,32.74,32.44,32.7,45517.0
2015-09-16 12:00:00,32.66,32.67,32.44,32.57,21307.0,32.66,32.67,32.44,32.57,21307.0
2015-09-16 12:30:00,32.53,32.74,32.5,32.65,43719.0,32.53,32.74,32.5,32.65,43719.0
2015-09-16 13:00:00,32.65,32.68,32.53,32.55,58413.0,32.65,32.68,32.53,32.55,58413.0
2015-09-16 13:30:00,32.56,32.66,32.56,32.6,38843.0,32.56,32.66,32.56,32.6,38843.0
2015-09-16 14:00:00,32.6,32.6,32.47,32.55,38658.0,32.6,32.6,32.47,32.55,38658.0
2015-09-16 14:30:00,32.57,32.71,32.54,32.71,48983.0,32.57,32.71,32.54,32.71,48983.0
2015-09-16 15:00:00,32.71,32.78,32.6,32.6,64715.0,32.71,32.78,32.6,32.6,64715.0
2015-09-16 15:30:00,32.61,32.71,32.56,32.69,165552.0,32.61,32.71,32.56,32.69,165552.0
2015-09-17 09:30:00,32.59,32.81,32.49,32.8,24413.0,32.59,32.81,32.49,32.8,24413.0
2015-09-17 10:00:00,32.8,32.89,32.76,32.81,73525.0,32.8,32.89,32.76,32.81,73525.0
2015-09-17 10:30:00,32.8,32.92,32.8,32.86,24700.0,32.8,32.92,32.8,32.86,24700.0
2015-09-17 11:00:00,32.86,33.0,32.85,32.96,36285.0,32.86,33.0,32.85,32.96,36285.0
2015-09-17 11:30:00,32.97,33.12,32.94,33.1,38485.0,32.97,33.12,32.94,33.1,38485.0
2015-09-17 12:00:00,33.1,33.28,33.09,33.27,37134.0,33.1,33.28,33.09,33.27,37134.0
2015-09-17 12:30:00,33.28,33.62,33.28,33.58,125549.0,33.28,33.62,33.28,33.58,125549.0
2015-09-17 13:00:00,33.58,33.65,33.49,33.51,86124.0,33.58,33.65,33.49,33.51,86124.0
2015-09-17 13:30:00,33.51,33.84,33.48,33.74,127516.0,33.51,33.84,33.48,33.74,127516.0
2015-09-17 14:00:00,33.8,34.0,33.48,33.9,106841.0,33.8,34.0,33.48,33.9,106841.0
2015-09-17 14:30:00,33.87,34.32,33.82,34.0,119697.0,33.87,34.32,33.82,34.0,119697.0
2015-09-17 15:00:00,34.01,34.1,33.59,33.77,123632.0,34.01,34.1,33.59,33.77,123632.0
2015-09-17 15:30:00,33.75,33.89,33.57,33.66,190476.0,33.75,33.89,33.57,33.66,190476.0
2015-09-18 09:30:00,33.06,33.61,33.06,33.25,76245.0,33.06,33.61,33.06,33.25,76245.0
2015-09-18 10:00:00,33.24,33.4,33.06,33.31,42348.0,33.24,33.4,33.06,33.31,42348.0
2015-09-18 10:30:00,33.31,33.32,33.22,33.3,37335.0,33.31,33.32,33.22,33.3,37335.0
2015-09-18 11:00:00,33.31,33.36,33.21,33.23,36215.0,33.31,33.36,33.21,33.23,36215.0
2015-09-18 11:30:00,33.18,33.29,33.1,33.16,31611.0,33.18,33.29,33.1,33.16,31611.0
2015-09-18 12:00:00,33.15,33.32,33.12,33.3,46803.0,33.15,33.32,33.12,33.3,46803.0
2015-09-18 12:30:00,33.32,33.35,33.23,33.3,35830.0,33.32,33.35,33.23,33.3,35830.0
2015-09-18 13:00:00,33.29,33.34,33.21,33.28,58356.0,33.29,33.34,33.21,33.28,58356.0
2015-09-18 13:30:00,33.28,33.28,33.19,33.21,84804.0,33.28,33.28,33.19,33.21,84804.0
2015-09-18 14:00:00,33.2,33.28,33.14,33.25,65104.0,33.2,33.28,33.14,33.25,65104.0
2015-09-18 14:30:00,33.26,33.26,32.98,33.11,37585.0,33.26,33.26,32.98,33.11,37585.0
2015-09-18 15:00:00,33.09,33.15,33.03,33.15,61730.0,33.09,33.15,33.03,33.15,61730.0
2015-09-18 15:30:00,33.14,33.31,33.11,33.24,138690.0,33.14,33.31,33.11,33.24,138690.0
2015-09-21 09:30:00,33.39,33.75,33.23,33.58,80150.0,33.39,33.75,33.23,33.58,80150.0
2015-09-21 10:00:00,33.59,33.69,33.51,33.53,41046.0,33.59,33.69,33.51,33.53,41046.0
2015-09-21 10:30:00,33.54,33.7,33.52,33.65,35077.0,33.54,33.7,33.52,33.65,35077.0
2015-09-21 11:00:00,33.66,33.77,33.63,33.66,27955.0,33.66,33.77,33.63,33.66,27955.0
2015-09-21 11:30:00,33.66,33.68,33.46,33.52,26882.0,33.66,33.68,33.46,33.52,26882.0
2015-09-21 12:00:00,33.5,33.63,33.42,33.56,33463.0,33.5,33.63,33.42,33.56,33463.0
2015-09-21 12:30:00,33.55,33.55,33.22,33.35,32023.0,33.55,33.55,33.22,33.35,32023.0
2015-09-21 13:00:00,33.32,33.6,33.28,33.58,54629.0,33.32,33.6,33.28,33.58,54629.0
2015-09-21 13:30:00,33.58,33.61,33.43,33.51,29299.0,33.58,33.61,33.43,33.51,29299.0
2015-09-21 14:00:00,33.51,33.52,33.41,33.45,42705.0,33.51,33.52,33.41,33.45,42705.0
2015-09-21 14:30:00,33.45,33.65,33.44,33.62,44154.0,33.45,33.65,33.44,33.62,44154.0
2015-09-21 15:00:00,33.6,33.6,33.43,33.5,60922.0,33.6,33.6,33.43,33.5,60922.0
2015-09-21 15:30:00,33.5,33.51,33.37,33.45,159459.0,33.5,33.51,33.37,33.45,159459.0
2015-09-22 09:30:00,33.03,33.37,32.83,33.37,31734.0,33.03,33.37,32.83,33.37,31734.0
2015-09-22 10:00:00,33.35,33.47,33.13,33.39,46650.0,33.35,33.47,33.13,33.39,46650.0
2015-09-22 10:30:00,33.39,33.51,33.23,33.49,38417.0,33.39,33.51,33.23,33.49,38417.0
2015-09-22 11:00:00,33.45,33.52,33.13,33.22,25968.0,33.45,33.52,33.13,33.22,25968.0
2015-09-22 11:30:00,33.19,33.27,33.17,33.2,16800.0,33.19,33.27,33.17,33.2,16800.0
2015-09-22 12:00:00,33.18,33.37,33.17,33.37,31335.0,33.18,33.37,33.17,33.37,31335.0
2015-09-22 12:30:00,33.37,33.42,33.31,33.37,58855.0,33.37,33.42,33.31,33.37,58855.0
2015-09-22 13:00:00,33.37,33.39,33.22,33.22,36889.0,33.37,33.39,33.22,33.22,36889.0
2015-09-22 13:30:00,33.19,33.27,33.13,33.26,33517.0,33.19,33.27,33.13,33.26,33517.0
2015-09-22 14:00:00,33.25,33.32,33.23,33.31,31758.0,33.25,33.32,33.23,33.31,31758.0
2015-09-22 14:30:00,33.3,33.37,33.25,33.36,33122.0,33.3,33.37,33.25,33.36,33122.0
2015-09-22 15:00:00,33.35,33.41,33.27,33.36,46015.0,33.35,33.41,33.27,33.36,46015.0
2015-09-22 15:30:00,33.37,33.6,33.37,33.55,175929.0,33.37,33.6,33.37,33.55,175929.0
2015-09-23 09:30:00,33.55,33.74,33.42,33.45,26866.0,33.55,33.74,33.42,33.45,26866.0
2015-09-23 10:00:00,33.46,33.57,33.34,33.38,25071.0,33.46,33.57,33.34,33.38,25071.0
2015-09-23 10:30:00,33.42,33.52,33.34,33.48,25093.0,33.42,33.52,33.34,33.48,25093.0
2015-09-23 11:00:00,33.47,33.51,33.29,33.42,28467.0,33.47,33.51,33.29,33.42,28467.0
2015-09-23 11:30:00,33.42,33.45,33.29,33.36,36384.0,33.42,33.45,33.29,33.36,36384.0
2015-09-23 12:00:00,33.35,33.36,33.12,33.12,48531.0,33.35,33.36,33.12,33.12,48531.0
2015-09-23 12:30:00,33.14,33.15,33.08,33.1,35750.0,33.14,33.15,33.08,33.1,35750.0
2015-09-23 13:00:00,33.09,33.14,33.0,33.0,50450.0,33.09,33.14,33.0,33.0,50450.0
2015-09-23 13:30:00,33.01,33.1,33.0,33.03,29616.0,33.01,33.1,33.0,33.03,29616.0
2015-09-23 14:00:00,33.03,33.09,33.0,33.04,31446.0,33.03,33.09,33.0,33.04,31446.0
2015-09-23 14:30:00,33.03,33.11,33.0,33.09,46296.0,33.03,33.11,33.0,33.09,46296.0
2015-09-23 15:00:00,33.09,33.13,33.05,33.07,32564.0,33.09,33.13,33.05,33.07,32564.0
2015-09-23 15:30:00,33.08,33.21,33.06,33.13,97616.0,33.08,33.21,33.06,33.13,97616.0
2015-09-24 09:30:00,33.02,33.02,32.7,32.85,80031.0,33.02,33.02,32.7,32.85,80031.0
2015-09-24 10:00:00,32.84,32.98,32.74,32.81,15900.0,32.84,32.98,32.74,32.81,15900.0
2015-09-24 10:30:00,32.79,32.92,32.68,32.7,45534.0,32.79,32.92,32.68,32.7,45534.0
2015-09-24 11:00:00,32.7,32.88,32.62,32.81,44555.0,32.7,32.88,32.62,32.81,44555.0
2015-09-24 11:30:00,32.8,32.9,32.79,32.81,41863.0,32.8,32.9,32.79,32.81,41863.0
2015-09-24 12:00:00,32.82,32.91,32.81,32.85,24903.0,32.82,32.91,32.81,32.85,24903.0
2015-09-24 12:30:00,32.85,32.94,32.84,32.91,17299.0,32.85,32.94,32.84,32.91,17299.0
2015-09-24 13:00:00,32.9,33.04,32.86,33.01,32693.0,32.9,33.04,32.86,33.01,32693.0
2015-09-24 13:30:00,33.0,33.06,32.97,33.02,27977.0,33.0,33.06,32.97,33.02,27977.0
2015-09-24 14:00:00,33.03,33.23,33.01,33.19,49382.0,33.03,33.23,33.01,33.19,49382.0
2015-09-24 14:30:00,33.18,33.33,33.12,33.2,35921.0,33.18,33.33,33.12,33.2,35921.0
2015-09-24 15:00:00,33.21,34.09,33.16,33.77,340084.0,33.21,34.09,33.16,33.77,340084.0
2015-09-24 15:30:00,33.74,33.75,33.45,33.49,319427.0,33.74,33.75,33.45,33.49,319427.0
2015-09-25 09:30:00,33.83,34.67,33.56,34.5,155910.0,33.83,34.67,33.56,34.5,155910.0
2015-09-25 10:00:00,34.53,34.63,34.4,34.52,85878.0,34.53,34.63,34.4,34.52,85878.0
2015-09-25 10:30:00,34.53,34.99,34.52,34.92,108730.0,34.53,34.99,34.52,34.92,108730.0
2015-09-25 11:00:00,34.9,35.04,34.74,34.98,73140.0,34.9,35.04,34.74,34.98,73140.0
2015-09-25 11:30:00,34.99,35.12,34.97,35.04,148374.0,34.99,35.12,34.97,35.04,148374.0
2015-09-25 12:00:00,35.03,35.15,34.98,35.02,215904.0,35.03,35.15,34.98,35.02,215904.0
2015-09-25 12:30:00,35.0,35.14,34.86,34.89,59533.0,35.0,35.14,34.86,34.89,59533.0
2015-09-25 13:00:00,34.89,35.11,34.88,35.09,60251.0,34.89,35.11,34.88,35.09,60251.0
2015-09-25 13:30:00,35.06,35.08,34.99,35.01,52558.0,35.06,35.08,34.99,35.01,52558.0
2015-09-25 14:00:00,35.03,35.03,34.82,34.9,140198.0,35.03,35.03,34.82,34.9,140198.0
2015-09-25 14:30:00,34.9,34.98,34.69,34.71,71501.0,34.9,34.98,34.69,34.71,71501.0
2015-09-25 15:00:00,34.71,34.71,34.29,34.29,118206.0,34.71,34.71,34.29,34.29,118206.0
2015-09-25 15:30:00,34.29,34.51,34.29,34.31,279770.0,34.29,34.51,34.29,34.31,279770.0
2015-09-28 09:30:00,34.15,34.36,34.1,34.27,55867.0,34.15,34.36,34.1,34.27,55867.0
2015-09-28 10:00:00,34.25,34.37,33.9,34.15,159330.0,34.25,34.37,33.9,34.15,159330.0
2015-09-28 10:30:00,34.15,34.36,34.12,34.26,69104.0,34.15,34.36,34.12,34.26,69104.0
2015-09-28 11:00:00,34.27,34.33,34.2,34.22,70667.0,34.27,34.33,34.2,34.22,70667.0
2015-09-28 11:30:00,34.22,34.38,34.22,34.35,52755.0,34.22,34.38,34.22,34.35,52755.0
2015-09-28 12:00:00,34.34,34.57,34.31,34.49,56843.0,34.34,34.57,34.31,34.49,56843.0
2015-09-28 12:30:00,34.48,34.48,34.34,34.37,75498.0,34.48,34.48,34.34,34.37,75498.0
2015-09-28 13:00:00,34.38,34.55,34.38,34.5,129423.0,34.38,34.55,34.38,34.5,129423.0
2015-09-28 13:30:00,34.49,34.7,34.49,34.63,84719.0,34.49,34.7,34.49,34.63,84719.0
2015-09-28 14:00:00,34.61,34.61,34.44,34.54,124369.0,34.61,34.61,34.44,34.54,124369.0
2015-09-28 14:30:00,34.55,34.56,34.42,34.43,90145.0,34.55,34.56,34.42,34.43,90145.0
2015-09-28 15:00:00,34.43,34.49,34.3,34.34,108035.0,34.43,34.49,34.3,34.34,108035.0
2015-09-28 15:30:00,34.34,34.52,34.26,34.3,262213.0,34.34,34.52,34.26,34.3,262213.0
2015-09-29 09:30:00,34.31,34.43,33.96,34.34,84737.0,34.31,34.43,33.96,34.34,84737.0
2015-09-29 10:00:00,34.34,34.58,34.27,34.54,59479.0,34.34,34.58,34.27,34.54,59479.0
2015-09-29 10:30:00,34.54,34.56,34.35,34.43,64654.0,34.54,34.56,34.35,34.43,64654.0
2015-09-29 11:00:00,34.42,34.6,34.2,34.3,48635.0,34.42,34.6,34.2,34.3,48635.0
2015-09-29 11:30:00,34.27,34.36,34.06,34.22,48871.0,34.27,34.36,34.06,34.22,48871.0
2015-09-29 12:00:00,34.21,34.25,34.17,34.2,81653.0,34.21,34.25,34.17,34.2,81653.0
2015-09-29 12:30:00,34.2,34.26,34.15,34.19,69679.0,34.2,34.26,34.15,34.19,69679.0
2015-09-29 13:00:00,34.2,34.25,34.04,34.14,68550.0,34.2,34.25,34.04,34.14,68550.0
2015-09-29 13:30:00,34.11,34.12,33.68,33.69,74018.0,34.11,34.12,33.68,33.69,74018.0
2015-09-29 14:00:00,33.68,33.68,33.35,33.43,99430.0,33.68,33.68,33.35,33.43,99430.0
2015-09-29 14:30:00,33.41,33.41,33.0,33.01,108697.0,33.41,33.41,33.0,33.01,108697.0
2015-09-29 15:00:00,33.01,33.07,32.9,32.94,106802.0,33.01,33.07,32.9,32.94,106802.0
2015-09-29 15:30:00,32.95,33.04,32.75,32.95,323930.0,32.95,33.04,32.75,32.95,323930.0
2015-09-30 09:30:00,33.34,33.39,33.0,33.11,37196.0,33.34,33.39,33.0,33.11,37196.0
2015-09-30 10:00:00,33.11,33.11,32.81,33.0,42128.0,33.11,33.11,32.81,33.0,42128.0
2015-09-30 10:30:00,33.0,33.02,32.75,32.76,41924.0,33.0,33.02,32.75,32.76,41924.0
2015-09-30 11:00:00,32.76,32.77,32.64,32.65,28937.0,32.76,32.77,32.64,32.65,28937.0
2015-09-30 11:30:00,32.66,32.67,32.37,32.61,69183.0,32.66,32.67,32.37,32.61,69183.0
2015-09-30 12:00:00,32.61,32.64,32.45,32.52,33402.0,32.61,32.64,32.45,32.52,33402.0
2015-09-30 12:30:00,32.52,32.89,32.5,32.85,96417.0,32.52,32.89,32.5,32.85,96417.0
2015-09-30 13:00:00,32.85,32.91,32.83,32.9,49452.0,32.85,32.91,32.83,32.9,49452.0
2015-09-30 13:30:00,32.9,33.16,32.87,33.14,57603.0,32.9,33.16,32.87,33.14,57603.0
2015-09-30 14:00:00,33.11,33.2,33.09,33.17,55472.0,33.11,33.2,33.09,33.17,55472.0
2015-09-30 14:30:00,33.18,33.46,33.18,33.44,63244.0,33.18,33.46,33.18,33.44,63244.0
2015-09-30 15:00:00,33.42,33.58,33.37,33.57,73682.0,33.42,33.58,33.37,33.57,73682.0
2015-09-30 15:30:00,33.57,33.77,33.51,33.58,233338.0,33.57,33.77,33.51,33.58,233338.0
2015-10-01 09:30:00,33.45,33.53,33.13,33.32,32003.0,33.45,33.53,33.13,33.32,32003.0
2015-10-01 10:00:00,33.28,33.51,33.28,33.5,28487.0,33.28,33.51,33.28,33.5,28487.0
2015-10-01 10:30:00,33.5,33.53,33.05,33.12,104774.0,33.5,33.53,33.05,33.12,104774.0
2015-10-01 11:00:00,33.07,33.11,32.9,33.02,34245.0,33.07,33.11,32.9,33.02,34245.0
2015-10-01 11:30:00,33.03,33.15,33.0,33.02,30968.0,33.03,33.15,33.0,33.02,30968.0
2015-10-01 12:00:00,33.0,33.13,32.93,33.1,30130.0,33.0,33.13,32.93,33.1,30130.0
2015-10-01 12:30:00,33.1,33.1,32.92,33.03,32809.0,33.1,33.1,32.92,33.03,32809.0
2015-10-01 13:00:00,33.02,33.35,33.02,33.24,58933.0,33.02,33.35,33.02,33.24,58933.0
2015-10-01 13:30:00,33.24,33.28,33.1,33.24,16227.0,33.24,33.28,33.1,33.24,16227.0
2015-10-01 14:00:00,33.25,33.54,33.18,33.53,46238.0,33.25,33.54,33.18,33.53,46238.0
2015-10-01 14:30:00,33.54,33.77,33.43,33.71,53657.0,33.54,33.77,33.43,33.71,53657.0
2015-10-01 15:00:00,33.75,33.85,33.62,33.82,56639.0,33.75,33.85,33.62,33.82,56639.0
2015-10-01 15:30:00,33.81,34.1,33.72,34.03,234826.0,33.81,34.1,33.72,34.03,234826.0
2015-10-02 09:30:00,33.77,34.01,33.51,33.85,40598.0,33.77,34.01,33.51,33.85,40598.0
2015-10-02 10:00:00,33.85,34.15,33.76,33.8,39384.0,33.85,34.15,33.76,33.8,39384.0
2015-10-02 10:30:00,33.77,33.94,33.7,33.9,31461.0,33.77,33.94,33.7,33.9,31461.0
2015-10-02 11:00:00,33.92,34.18,33.81,34.09,40916.0,33.92,34.18,33.81,34.09,40916.0
2015-10-02 11:30:00,34.11,34.17,33.95,34.08,18540.0,34.11,34.17,33.95,34.08,18540.0
2015-10-02 12:00:00,34.07,34.36,34.01,34.21,25494.0,34.07,34.36,34.01,34.21,25494.0
2015-10-02 12:30:00,34.25,34.41,34.18,34.36,19223.0,34.25,34.41,34.18,34.36,19223.0
2015-10-02 13:00:00,34.35,34.47,34.27,34.34,22476.0,34.35,34.47,34.27,34.34,22476.0
2015-10-02 13:30:00,34.38,34.48,34.35,34.39,25207.0,34.38,34.48,34.35,34.39,25207.0
2015-10-02 14:00:00,34.42,34.62,34.36,34.57,57738.0,34.42,34.62,34.36,34.57,57738.0
2015-10-02 14:30:00,34.57,34.68,34.44,34.46,45011.0,34.57,34.68,34.44,34.46,45011.0
2015-10-02 15:00:00,34.41,34.8,34.41,34.76,51768.0,34.41,34.8,34.41,34.76,51768.0
2015-10-02 15:30:00,34.76,34.93,34.68,34.91,110077.0,34.76,34.93,34.68,34.91,110077.0
2015-10-05 09:30:00,35.06,35.8,35.04,35.4,158567.0,35.06,35.8,35.04,35.4,158567.0
2015-10-05 10:00:00,35.38,35.45,35.23,35.39,53102.0,35.38,35.45,35.23,35.39,53102.0
2015-10-05 10:30:00,35.41,35.46,35.25,35.4,40358.0,35.41,35.46,35.25,35.4,40358.0
2015-10-05 11:00:00,35.42,35.68,35.41,35.58,45157.0,35.42,35.68,35.41,35.58,45157.0
2015-10-05 11:30:00,35.55,35.76,35.55,35.72,43981.0,35.55,35.76,35.55,35.72,43981.0
2015-10-05 12:00:00,35.73,35.77,35.58,35.58,42322.0,35.73,35.77,35.58,35.58,42322.0
2015-10-05 12:30:00,35.58,35.67,35.56,35.61,39733.0,35.58,35.67,35.56,35.61,39733.0
2015-10-05 13:00:00,35.62,35.72,35.59,35.67,36530.0,35.62,35.72,35.59,35.67,36530.0
2015-10-05 13:30:00,35.66,35.7,35.49,35.7,33168.0,35.66,35.7,35.49,35.7,33168.0
2015-10-05 14:00:00,35.7,35.78,35.67,35.75,32169.0,35.7,35.78,35.67,35.75,32169.0
2015-10-05 14:30:00,35.76,35.79,35.69,35.73,32645.0,35.76,35.79,35.69,35.73,32645.0
2015-10-05 15:00:00,35.73,35.84,35.66,35.66,41464.0,35.73,35.84,35.66,35.66,41464.0
2015-10-05 15:30:00,35.66,35.78,35.65,35.67,102933.0,35.66,35.78,35.65,35.67,102933.0
2015-10-06 09:30:00,35.64,35.75,35.53,35.74,11379.0,35.64,35.75,35.53,35.74,11379.0
2015-10-06 10:00:00,35.7,35.8,35.07,35.16,26627.0,35.7,35.8,35.07,35.16,26627.0
2015-10-06 10:30:00,35.16,35.17,34.86,34.87,44996.0,35.16,35.17,34.86,34.87,44996.0
2015-10-06 11:00:00,34.87,35.16,34.87,34.97,18291.0,34.87,35.16,34.87,34.97,18291.0
2015-10-06 11:30:00,34.99,35.0,34.56,34.66,39394.0,34.99,35.0,34.56,34.66,39394.0
2015-10-06 12:00:00,34.68,34.78,34.6,34.62,14855.0,34.68,34.78,34.6,34.62,14855.0
2015-10-06 12:30:00,34.61,34.71,34.57,34.67,13771.0,34.61,34.71,34.57,34.67,13771.0
2015-10-06 13:00:00,34.65,34.9,34.65,34.84,15543.0,34.65,34.9,34.65,34.84,15543.0
2015-10-06 13:30:00,34.85,34.85,34.7,34.79,14131.0,34.85,34.85,34.7,34.79,14131.0
2015-10-06 14:00:00,34.77,35.04,34.74,35.04,20614.0,34.77,35.04,34.74,35.04,20614.0
2015-10-06 14:30:00,35.02,35.02,34.68,34.72,33730.0,35.02,35.02,34.68,34.72,33730.0
2015-10-06 15:00:00,34.75,34.8,34.68,34.75,31489.0,34.75,34.8,34.68,34.75,31489.0
2015-10-06 15:30:00,34.76,34.79,34.69,34.76,70992.0,34.76,34.79,34.69,34.76,70992.0
2015-10-07 09:30:00,35.01,35.92,34.44,34.49,13758.0,35.01,35.92,34.44,34.49,13758.0
2015-10-07 10:00:00,34.44,34.74,34.44,34.51,29635.0,34.44,34.74,34.44,34.51,29635.0
2015-10-07 10:30:00,34.54,34.54,33.99,34.05,63555.0,34.54,34.54,33.99,34.05,63555.0
2015-10-07 11:00:00,34.07,34.35,34.07,34.29,22650.0,34.07,34.35,34.07,34.29,22650.0
2015-10-07 11:30:00,34.27,34.66,34.25,34.61,20175.0,34.27,34.66,34.25,34.61,20175.0
2015-10-07 12:00:00,34.63,34.79,34.48,34.55,25799.0,34.63,34.79,34.48,34.55,25799.0
2015-10-07 12:30:00,34.58,34.79,34.58,34.78,11711.0,34.58,34.79,34.58,34.78,11711.0
2015-10-07 13:00:00,34.74,35.01,34.7,34.98,11158.0,34.74,35.01,34.7,34.98,11158.0
2015-10-07 13:30:00,35.0,35.14,34.95,35.05,23321.0,35.0,35.14,34.95,35.05,23321.0
2015-10-07 14:00:00,35.06,35.15,34.97,35.06,21698.0,35.06,35.15,34.97,35.06,21698.0
2015-10-07 14:30:00,35.03,35.11,34.94,34.99,36906.0,35.03,35.11,34.94,34.99,36906.0
2015-10-07 15:00:00,34.98,35.02,34.89,34.91,47687.0,34.98,35.02,34.89,34.91,47687.0
2015-10-07 15:30:00,34.92,35.0,34.84,34.85,152081.0,34.92,35.0,34.84,34.85,152081.0
2015-10-08 09:30:00,34.89,35.25,34.8,35.04,268180.0,34.89,35.25,34.8,35.04,268180.0
2015-10-08 10:00:00,35.01,35.11,34.74,34.86,61115.0,35.01,35.11,34.74,34.86,61115.0
2015-10-08 10:30:00,34.87,35.19,34.83,35.04,29769.0,34.87,35.19,34.83,35.04,29769.0
2015-10-08 11:00:00,35.01,35.04,34.76,34.8,25267.0,35.01,35.04,34.76,34.8,25267.0
2015-10-08 11:30:00,34.79,34.91,34.72,34.79,14107.0,34.79,34.91,34.72,34.79,14107.0
2015-10-08 12:00:00,34.77,34.87,34.72,34.83,18694.0,34.77,34.87,34.72,34.83,18694.0
2015-10-08 12:30:00,34.82,34.95,34.77,34.94,18400.0,34.82,34.95,34.77,34.94,18400.0
2015-10-08 13:00:00,34.96,35.16,34.89,35.11,16920.0,34.96,35.16,34.89,35.11,16920.0
2015-10-08 13:30:00,35.08,35.38,35.01,35.38,15036.0,35.08,35.38,35.01,35.38,15036.0
2015-10-08 14:00:00,35.39,35.5,35.12,35.23,45368.0,35.39,35.5,35.12,35.23,45368.0
2015-10-08 14:30:00,35.2,35.42,35.2,35.4,22493.0,35.2,35.42,35.2,35.4,22493.0
2015-10-08 15:00:00,35.41,35.49,35.29,35.34,35834.0,35.41,35.49,35.29,35.34,35834.0
2015-10-08 15:30:00,35.37,35.42,35.22,35.3,126041.0,35.37,35.42,35.22,35.3,126041.0
2015-10-09 09:30:00,35.3,35.4,34.67,34.89,27173.0,35.3,35.4,34.67,34.89,27173.0
2015-10-09 10:00:00,34.85,34.92,34.62,34.68,45226.0,34.85,34.92,34.62,34.68,45226.0
2015-10-09 10:30:00,34.66,34.94,34.66,34.9,45132.0,34.66,34.94,34.66,34.9,45132.0
2015-10-09 11:00:00,34.85,35.0,34.7,34.96,17176.0,34.85,35.0,34.7,34.96,17176.0
2015-10-09 11:30:00,34.95,34.97,34.83,34.83,15410.0,34.95,34.97,34.83,34.83,15410.0
2015-10-09 12:00:00,34.85,34.97,34.77,34.95,13100.0,34.85,34.97,34.77,34.95,13100.0
2015-10-09 12:30:00,34.93,35.01,34.9,35.01,14738.0,34.93,35.01,34.9,35.01,14738.0
2015-10-09 13:00:00,35.0,35.31,35.0,35.31,20592.0,35.0,35.31,35.0,35.31,20592.0
2015-10-09 13:30:00,35.34,35.38,35.25,35.34,16906.0,35.34,35.38,35.25,35.34,16906.0
2015-10-09 14:00:00,35.33,35.4,35.26,35.35,12479.0,35.33,35.4,35.26,35.35,12479.0
2015-10-09 14:30:00,35.35,35.35,35.17,35.24,35851.0,35.35,35.35,35.17,35.24,35851.0
2015-10-09 15:00:00,35.24,35.24,35.12,35.16,47064.0,35.24,35.24,35.12,35.16,47064.0
2015-10-09 15:30:00,35.16,35.23,35.03,35.07,113237.0,35.16,35.23,35.03,35.07,113237.0
2015-10-12 09:30:00,35.12,35.21,34.65,34.69,24371.0,35.12,35.21,34.65,34.69,24371.0
2015-10-12 10:00:00,34.72,34.93,34.61,34.7,21795.0,34.72,34.93,34.61,34.7,21795.0
2015-10-12 10:30:00,34.69,34.81,34.44,34.48,21181.0,34.69,34.81,34.44,34.48,21181.0
2015-10-12 11:00:00,34.48,34.66,34.48,34.53,18340.0,34.48,34.66,34.48,34.53,18340.0
2015-10-12 11:30:00,34.49,34.84,34.49,34.55,20850.0,34.49,34.84,34.49,34.55,20850.0
2015-10-12 12:00:00,34.58,34.61,34.42,34.47,23580.0,34.58,34.61,34.42,34.47,23580.0
2015-10-12 12:30:00,34.47,34.54,34.36,34.45,17340.0,34.47,34.54,34.36,34.45,17340.0
2015-10-12 13:00:00,34.45,34.56,34.37,34.48,14203.0,34.45,34.56,34.37,34.48,14203.0
2015-10-12 13:30:00,34.47,34.6,34.45,34.52,23400.0,34.47,34.6,34.45,34.52,23400.0
2015-10-12 14:00:00,34.52,34.7,34.5,34.58,21058.0,34.52,34.7,34.5,34.58,21058.0
2015-10-12 14:30:00,34.57,34.65,34.57,34.57,16857.0,34.57,34.65,34.57,34.57,16857.0
2015-10-12 15:00:00,34.58,34.97,34.57,34.91,39074.0,34.58,34.97,34.57,34.91,39074.0
2015-10-12 15:30:00,34.91,34.92,34.6,34.69,149181.0,34.91,34.92,34.6,34.69,149181.0
2015-10-13 09:30:00,34.45,34.74,34.27,34.72,51578.0,34.45,34.74,34.27,34.72,51578.0
2015-10-13 10:00:00,34.78,34.94,34.77,34.77,8680.0,34.78,34.94,34.77,34.77,8680.0
2015-10-13 10:30:00,34.8,34.96,34.76,34.91,15600.0,34.8,34.96,34.76,34.91,15600.0
2015-10-13 11:00:00,34.94,35.01,34.74,34.77,14654.0,34.94,35.01,34.74,34.77,14654.0
2015-10-13 11:30:00,34.78,34.89,34.73,34.87,7314.0,34.78,34.89,34.73,34.87,7314.0
2015-10-13 12:00:00,34.89,34.91,34.57,34.57,15500.0,34.89,34.91,34.57,34.57,15500.0
2015-10-13 12:30:00,34.58,34.68,34.35,34.43,11900.0,34.58,34.68,34.35,34.43,11900.0
2015-10-13 13:00:00,34.42,34.49,34.31,34.43,19365.0,34.42,34.49,34.31,34.43,19365.0
2015-10-13 13:30:00,34.43,34.6,34.4,34.59,20111.0,34.43,34.6,34.4,34.59,20111.0
2015-10-13 14:00:00,34.58,34.58,34.34,34.34,19482.0,34.58,34.58,34.34,34.34,19482.0
2015-10-13 14:30:00,34.35,34.44,34.22,34.44,21841.0,34.35,34.44,34.22,34.44,21841.0
2015-10-13 15:00:00,34.43,34.53,34.38,34.45,22514.0,34.43,34.53,34.38,34.45,22514.0
2015-10-13 15:30:00,34.45,34.46,34.28,34.29,74290.0,34.45,34.46,34.28,34.29,74290.0
2015-10-14 09:30:00,34.35,34.35,33.98,34.05,38919.0,34.35,34.35,33.98,34.05,38919.0
2015-10-14 10:00:00,34.07,34.15,33.92,33.95,16250.0,34.07,34.15,33.92,33.95,16250.0
2015-10-14 10:30:00,33.97,34.11,33.44,33.61,32357.0,33.97,34.11,33.44,33.61,32357.0
2015-10-14 11:00:00,33.59,33.66,33.46,33.54,23295.0,33.59,33.66,33.46,33.54,23295.0
2015-10-14 11:30:00,33.54,33.55,33.24,33.25,14082.0,33.54,33.55,33.24,33.25,14082.0
2015-10-14 12:00:00,33.25,33.46,33.18,33.41,40527.0,33.25,33.46,33.18,33.41,40527.0
2015-10-14 12:30:00,33.42,33.82,33.35,33.75,23947.0,33.42,33.82,33.35,33.75,23947.0
2015-10-14 13:00:00,33.77,33.86,33.62,33.64,11374.0,33.77,33.86,33.62,33.64,11374.0
2015-10-14 13:30:00,33.62,33.83,33.61,33.75,22832.0,33.62,33.83,33.61,33.75,22832.0
2015-10-14 14:00:00,33.75,33.77,33.57,33.6,16682.0,33.75,33.77,33.57,33.6,16682.0
2015-10-14 14:30:00,33.63,33.66,33.55,33.62,26252.0,33.63,33.66,33.55,33.62,26252.0
2015-10-14 15:00:00,33.64,33.84,33.62,33.68,80019.0,33.64,33.84,33.62,33.68,80019.0
2015-10-14 15:30:00,33.7,33.76,33.54,33.61,70149.0,33.7,33.76,33.54,33.61,70149.0
2015-10-15 09:30:00,33.79,33.94,33.64,33.85,26424.0,33.79,33.94,33.64,33.85,26424.0
2015-10-15 10:00:00,33.93,34.02,33.75,33.76,36783.0,33.93,34.02,33.75,33.76,36783.0
2015-10-15 10:30:00,33.79,34.02,33.71,33.88,29150.0,33.79,34.02,33.71,33.88,29150.0
2015-10-15 11:00:00,33.89,33.89,33.64,33.64,24888.0,33.89,33.89,33.64,33.64,24888.0
2015-10-15 11:30:00,33.64,33.73,33.34,33.47,20906.0,33.64,33.73,33.34,33.47,20906.0
2015-10-15 12:00:00,33.49,33.77,33.49,33.68,22341.0,33.49,33.77,33.49,33.68,22341.0
2015-10-15 12:30:00,33.67,33.8,33.62,33.78,43224.0,33.67,33.8,33.62,33.78,43224.0
2015-10-15 13:00:00,33.79,33.91,33.68,33.78,11150.0,33.79,33.91,33.68,33.78,11150.0
2015-10-15 13:30:00,33.8,33.82,33.69,33.77,51458.0,33.8,33.82,33.69,33.77,51458.0
2015-10-15 14:00:00,33.78,34.08,33.78,34.07,13462.0,33.78,34.08,33.78,34.07,13462.0
2015-10-15 14:30:00,34.1,34.31,34.02,34.24,36221.0,34.1,34.31,34.02,34.24,36221.0
2015-10-15 15:00:00,34.21,34.38,34.18,34.3,50038.0,34.21,34.38,34.18,34.3,50038.0
2015-10-15 15:30:00,34.33,34.37,34.23,34.32,78833.0,34.33,34.37,34.23,34.32,78833.0
2015-10-16 09:30:00,34.37,34.37,34.06,34.24,50805.0,34.37,34.37,34.06,34.24,50805.0
2015-10-16 10:00:00,34.25,34.37,34.24,34.37,9900.0,34.25,34.37,34.24,34.37,9900.0
2015-10-16 10:30:00,34.34,34.38,34.27,34.32,23997.0,34.34,34.38,34.27,34.32,23997.0
2015-10-16 11:00:00,34.32,34.58,34.3,34.54,19938.0,34.32,34.58,34.3,34.54,19938.0
2015-10-16 11:30:00,34.52,34.56,34.44,34.55,34987.0,34.52,34.56,34.44,34.55,34987.0
2015-10-16 12:00:00,34.58,34.64,34.4,34.51,382517.0,34.58,34.64,34.4,34.51,382517.0
2015-10-16 12:30:00,34.49,34.63,34.34,34.63,13105.0,34.49,34.63,34.34,34.63,13105.0
2015-10-16 13:00:00,34.67,34.68,34.48,34.54,67544.0,34.67,34.68,34.48,34.54,67544.0
2015-10-16 13:30:00,34.51,34.57,34.36,34.42,30907.0,34.51,34.57,34.36,34.42,30907.0
2015-10-16 14:00:00,34.42,34.66,34.39,34.6,16924.0,34.42,34.66,34.39,34.6,16924.0
2015-10-16 14:30:00,34.61,34.92,34.53,34.77,19728.0,34.61,34.92,34.53,34.77,19728.0
2015-10-16 15:00:00,34.77,34.88,34.73,34.85,156372.0,34.77,34.88,34.73,34.85,156372.0
2015-10-16 15:30:00,34.86,35.0,34.85,34.92,53741.0,34.86,35.0,34.85,34.92,53741.0
2015-10-19 09:30:00,34.85,35.24,34.8,35.21,52094.0,34.85,35.24,34.8,35.21,52094.0
2015-10-19 10:00:00,35.22,35.78,35.22,35.51,74747.0,35.22,35.78,35.22,35.51,74747.0
2015-10-19 10:30:00,35.51,35.75,35.5,35.66,31950.0,35.51,35.75,35.5,35.66,31950.0
2015-10-19 11:00:00,35.66,35.79,35.61,35.71,31035.0,35.66,35.79,35.61,35.71,31035.0
2015-10-19 11:30:00,35.68,35.91,35.63,35.8,71915.0,35.68,35.91,35.63,35.8,71915.0
2015-10-19 12:00:00,35.8,35.8,35.49,35.55,37915.0,35.8,35.8,35.49,35.55,37915.0
2015-10-19 12:30:00,35.55,35.55,35.44,35.47,7000.0,35.55,35.55,35.44,35.47,7000.0
2015-10-19 13:00:00,35.44,35.54,35.3,35.36,13800.0,35.44,35.54,35.3,35.36,13800.0
2015-10-19 13:30:00,35.39,35.53,35.35,35.5,17000.0,35.39,35.53,35.35,35.5,17000.0
2015-10-19 14:00:00,35.5,35.62,35.5,35.59,34861.0,35.5,35.62,35.5,35.59,34861.0
2015-10-19 14:30:00,35.59,35.63,35.58,35.59,28619.0,35.59,35.63,35.58,35.59,28619.0
2015-10-19 15:00:00,35.59,35.68,35.58,35.58,28041.0,35.59,35.68,35.58,35.58,28041.0
2015-10-19 15:30:00,35.59,35.64,35.58,35.6,67058.0,35.59,35.64,35.58,35.6,67058.0
2015-10-20 09:30:00,35.65,35.98,35.52,35.91,41283.0,35.65,35.98,35.52,35.91,41283.0
2015-10-20 10:00:00,35.92,36.02,35.78,35.95,37219.0,35.92,36.02,35.78,35.95,37219.0
2015-10-20 10:30:00,35.95,36.0,35.84,35.94,17250.0,35.95,36.0,35.84,35.94,17250.0
2015-10-20 11:00:00,35.95,36.0,35.82,35.87,38671.0,35.95,36.0,35.82,35.87,38671.0
2015-10-20 11:30:00,35.85,35.86,35.58,35.66,6174.0,35.85,35.86,35.58,35.66,6174.0
2015-10-20 12:00:00,35.66,35.78,35.66,35.69,15118.0,35.66,35.78,35.66,35.69,15118.0
2015-10-20 12:30:00,35.67,35.7,35.57,35.64,9434.0,35.67,35.7,35.57,35.64,9434.0
2015-10-20 13:00:00,35.64,35.69,35.61,35.64,11651.0,35.64,35.69,35.61,35.64,11651.0
2015-10-20 13:30:00,35.63,35.65,35.52,35.63,10999.0,35.63,35.65,35.52,35.63,10999.0
2015-10-20 14:00:00,35.63,35.76,35.57,35.73,13650.0,35.63,35.76,35.57,35.73,13650.0
2015-10-20 14:30:00,35.72,35.72,35.6,35.7,13702.0,35.72,35.72,35.6,35.7,13702.0
2015-10-20 15:00:00,35.69,35.76,35.63,35.73,16065.0,35.69,35.76,35.63,35.73,16065.0
2015-10-20 15:30:00,35.74,35.8,35.58,35.79,73407.0,35.74,35.8,35.58,35.79,73407.0
2015-10-21 09:30:00,36.01,36.03,35.41,35.83,29114.0,36.01,36.03,35.41,35.83,29114.0
2015-10-21 10:00:00,35.83,35.85,35.53,35.76,14335.0,35.83,35.85,35.53,35.76,14335.0
2015-10-21 10:30:00,35.69,36.01,35.69,35.92,16865.0,35.69,36.01,35.69,35.92,16865.0
2015-10-21 11:00:00,35.93,36.0,35.79,35.94,17401.0,35.93,36.0,35.79,35.94,17401.0
2015-10-21 11:30:00,35.89,36.0,35.75,35.89,11138.0,35.89,36.0,35.75,35.89,11138.0
2015-10-21 12:00:00,35.81,35.86,35.76,35.79,6155.0,35.81,35.86,35.76,35.79,6155.0
2015-10-21 12:30:00,35.79,35.86,35.7,35.74,4549.0,35.79,35.86,35.7,35.74,4549.0
2015-10-21 13:00:00,35.69,35.69,35.47,35.47,6800.0,35.69,35.69,35.47,35.47,6800.0
2015-10-21 13:30:00,35.41,35.68,35.39,35.65,15102.0,35.41,35.68,35.39,35.65,15102.0
2015-10-21 14:00:00,35.57,35.67,35.54,35.56,11771.0,35.57,35.67,35.54,35.56,11771.0
2015-10-21 14:30:00,35.56,35.82,35.55,35.58,18030.0,35.56,35.82,35.55,35.58,18030.0
2015-10-21 15:00:00,35.55,35.61,35.4,35.43,18605.0,35.55,35.61,35.4,35.43,18605.0
2015-10-21 15:30:00,35.39,35.54,35.34,35.49,101035.0,35.39,35.54,35.34,35.49,101035.0
2015-10-22 09:30:00,35.6,35.78,35.31,35.45,20559.0,35.6,35.78,35.31,35.45,20559.0
2015-10-22 10:00:00,35.38,35.53,35.23,35.25,11500.0,35.38,35.53,35.23,35.25,11500.0
2015-10-22 10:30:00,35.28,35.73,35.28,35.73,16700.0,35.28,35.73,35.28,35.73,16700.0
2015-10-22 11:00:00,35.69,35.77,35.62,35.72,12304.0,35.69,35.77,35.62,35.72,12304.0
2015-10-22 11:30:00,35.71,36.06,35.64,36.06,72867.0,35.71,36.06,35.64,36.06,72867.0
2015-10-22 12:00:00,36.03,36.05,35.86,35.93,14400.0,36.03,36.05,35.86,35.93,14400.0
2015-10-22 12:30:00,35.93,35.95,35.86,35.88,8500.0,35.93,35.95,35.86,35.88,8500.0
2015-10-22 13:00:00,35.83,35.91,35.75,35.86,17500.0,35.83,35.91,35.75,35.86,17500.0
2015-10-22 13:30:00,35.89,35.91,35.65,35.84,30033.0,35.89,35.91,35.65,35.84,30033.0
2015-10-22 14:00:00,35.84,35.9,35.68,35.86,29167.0,35.84,35.9,35.68,35.86,29167.0
2015-10-22 14:30:00,35.82,35.95,35.79,35.86,28038.0,35.82,35.95,35.79,35.86,28038.0
2015-10-22 15:00:00,35.84,35.88,35.63,35.86,94049.0,35.84,35.88,35.63,35.86,94049.0
2015-10-22 15:30:00,35.87,35.88,35.73,35.88,58828.0,35.87,35.88,35.73,35.88,58828.0
2015-10-23 09:30:00,36.2,36.32,35.75,35.89,59250.0,36.2,36.32,35.75,35.89,59250.0
2015-10-23 10:00:00,35.84,35.87,35.41,35.52,19916.0,35.84,35.87,35.41,35.52,19916.0
2015-10-23 10:30:00,35.52,35.59,35.2,35.36,26752.0,35.52,35.59,35.2,35.36,26752.0
2015-10-23 11:00:00,35.37,35.4,35.04,35.06,18164.0,35.37,35.4,35.04,35.06,18164.0
2015-10-23 11:30:00,35.05,35.07,34.93,34.98,43619.0,35.05,35.07,34.93,34.98,43619.0
2015-10-23 12:00:00,34.98,35.11,34.92,34.92,21519.0,34.98,35.11,34.92,34.92,21519.0
2015-10-23 12:30:00,34.96,35.0,34.66,34.77,23604.0,34.96,35.0,34.66,34.77,23604.0
2015-10-23 13:00:00,34.77,34.77,34.52,34.59,28960.0,34.77,34.77,34.52,34.59,28960.0
2015-10-23 13:30:00,34.58,34.62,34.47,34.5,47950.0,34.58,34.62,34.47,34.5,47950.0
2015-10-23 14:00:00,34.51,34.62,34.46,34.59,32333.0,34.51,34.62,34.46,34.59,32333.0
2015-10-23 14:30:00,34.59,34.62,34.54,34.59,30833.0,34.59,34.62,34.54,34.59,30833.0
2015-10-23 15:00:00,34.61,34.61,34.38,34.5,79622.0,34.61,34.61,34.38,34.5,79622.0
2015-10-23 15:30:00,34.53,34.66,34.51,34.61,100206.0,34.53,34.66,34.51,34.61,100206.0
2015-10-26 09:30:00,34.66,35.03,34.61,34.87,62015.0,34.66,35.03,34.61,34.87,62015.0
2015-10-26 10:00:00,34.83,34.93,34.62,34.91,14042.0,34.83,34.93,34.62,34.91,14042.0
2015-10-26 10:30:00,34.96,35.04,34.91,34.97,49501.0,34.96,35.04,34.91,34.97,49501.0
2015-10-26 11:00:00,34.96,35.2,34.83,34.87,163308.0,34.96,35.2,34.83,34.87,163308.0
2015-10-26 11:30:00,34.88,34.93,34.75,34.85,16755.0,34.88,34.93,34.75,34.85,16755.0
2015-10-26 12:00:00,34.86,34.93,34.75,34.92,23274.0,34.86,34.93,34.75,34.92,23274.0
2015-10-26 12:30:00,34.89,35.19,34.87,35.1,58350.0,34.89,35.19,34.87,35.1,58350.0
2015-10-26 13:00:00,35.1,35.41,35.1,35.19,34822.0,35.1,35.41,35.1,35.19,34822.0
2015-10-26 13:30:00,35.15,35.24,35.04,35.05,22800.0,35.15,35.24,35.04,35.05,22800.0
2015-10-26 14:00:00,35.07,35.08,34.94,34.99,20627.0,35.07,35.08,34.94,34.99,20627.0
2015-10-26 14:30:00,35.0,35.04,34.93,34.99,19800.0,35.0,35.04,34.93,34.99,19800.0
2015-10-26 15:00:00,34.97,35.04,34.95,34.99,37995.0,34.97,35.04,34.95,34.99,37995.0
2015-10-26 15:30:00,34.98,35.04,34.92,34.99,69649.0,34.98,35.04,34.92,34.99,69649.0
2015-10-27 09:30:00,34.81,34.85,34.37,34.81,27348.0,34.81,34.85,34.37,34.81,27348.0
2015-10-27 10:00:00,34.88,34.88,34.23,34.53,62756.0,34.88,34.88,34.23,34.53,62756.0
2015-10-27 10:30:00,34.57,34.61,34.37,34.55,51399.0,34.57,34.61,34.37,34.55,51399.0
2015-10-27 11:00:00,34.52,34.7,34.46,34.55,36165.0,34.52,34.7,34.46,34.55,36165.0
2015-10-27 11:30:00,34.53,34.55,34.22,34.29,32355.0,34.53,34.55,34.22,34.29,32355.0
2015-10-27 12:00:00,34.3,34.44,34.23,34.44,31700.0,34.3,34.44,34.23,34.44,31700.0
2015-10-27 12:30:00,34.42,34.46,34.25,34.28,20598.0,34.42,34.46,34.25,34.28,20598.0
2015-10-27 13:00:00,34.25,34.28,34.14,34.2,60835.0,34.25,34.28,34.14,34.2,60835.0
2015-10-27 13:30:00,34.19,34.26,34.09,34.09,97009.0,34.19,34.26,34.09,34.09,97009.0
2015-10-27 14:00:00,34.06,34.12,33.93,33.99,52523.0,34.06,34.12,33.93,33.99,52523.0
2015-10-27 14:30:00,33.98,34.13,33.98,34.01,75572.0,33.98,34.13,33.98,34.01,75572.0
2015-10-27 15:00:00,34.01,34.15,34.0,34.09,54289.0,34.01,34.15,34.0,34.09,54289.0
2015-10-27 15:30:00,34.12,34.49,34.09,34.45,98365.0,34.12,34.49,34.09,34.45,98365.0
2015-10-28 09:30:00,32.95,33.16,31.93,32.69,819965.0,32.95,33.16,31.93,32.69,819965.0
2015-10-28 10:00:00,32.61,33.09,32.51,32.61,258444.0,32.61,33.09,32.51,32.61,258444.0
2015-10-28 10:30:00,32.6,32.71,32.28,32.45,124750.0,32.6,32.71,32.28,32.45,124750.0
2015-10-28 11:00:00,32.43,32.61,31.73,32.0,215194.0,32.43,32.61,31.73,32.0,215194.0
2015-10-28 11:30:00,32.0,32.1,31.78,32.05,89964.0,32.0,32.1,31.78,32.05,89964.0
2015-10-28 12:00:00,32.0,32.23,31.94,31.96,67704.0,32.0,32.23,31.94,31.96,67704.0
2015-10-28 12:30:00,31.98,32.02,31.53,31.7,93232.0,31.98,32.02,31.53,31.7,93232.0
2015-10-28 13:00:00,31.67,32.0,31.43,31.99,196689.0,31.67,32.0,31.43,31.99,196689.0
2015-10-28 13:30:00,31.96,32.15,31.8,31.97,201679.0,31.96,32.15,31.8,31.97,201679.0
2015-10-28 14:00:00,31.98,32.0,31.49,31.73,217190.0,31.98,32.0,31.49,31.73,217190.0
2015-10-28 14:30:00,31.73,31.96,31.5,31.95,177958.0,31.73,31.96,31.5,31.95,177958.0
2015-10-28 15:00:00,31.94,32.71,31.89,32.49,351392.0,31.94,32.71,31.89,32.49,351392.0
2015-10-28 15:30:00,32.5,32.62,32.45,32.6,399683.0,32.5,32.62,32.45,32.6,399683.0
2015-10-29 09:30:00,32.74,32.74,32.19,32.45,54568.0,32.74,32.74,32.19,32.45,54568.0
2015-10-29 10:00:00,32.51,32.6,32.35,32.39,32540.0,32.51,32.6,32.35,32.39,32540.0
2015-10-29 10:30:00,32.38,32.48,32.19,32.26,20308.0,32.38,32.48,32.19,32.26,20308.0
2015-10-29 11:00:00,32.23,32.31,32.11,32.28,14050.0,32.23,32.31,32.11,32.28,14050.0
2015-10-29 11:30:00,32.29,32.86,32.29,32.84,82000.0,32.29,32.86,32.29,32.84,82000.0
2015-10-29 12:00:00,32.84,33.15,32.84,33.13,25657.0,32.84,33.15,32.84,33.13,25657.0
2015-10-29 12:30:00,33.14,33.4,33.03,33.06,52955.0,33.14,33.4,33.03,33.06,52955.0
2015-10-29 13:00:00,33.05,33.18,33.04,33.14,28104.0,33.05,33.18,33.04,33.14,28104.0
2015-10-29 13:30:00,33.12,33.16,32.94,32.94,17294.0,33.12,33.16,32.94,32.94,17294.0
2015-10-29 14:00:00,32.95,33.1,32.94,33.1,22211.0,32.95,33.1,32.94,33.1,22211.0
2015-10-29 14:30:00,33.06,33.32,32.98,33.19,42820.0,33.06,33.32,32.98,33.19,42820.0
2015-10-29 15:00:00,33.22,33.5,33.15,33.47,50954.0,33.22,33.5,33.15,33.47,50954.0
2015-10-29 15:30:00,33.47,33.5,33.31,33.4,111985.0,33.47,33.5,33.31,33.4,111985.0
2015-10-30 09:30:00,33.93,34.25,33.43,33.5,82466.0,33.93,34.25,33.43,33.5,82466.0
2015-10-30 10:00:00,33.51,33.72,33.33,33.52,46119.0,33.51,33.72,33.33,33.52,46119.0
2015-10-30 10:30:00,33.52,33.65,33.45,33.65,32234.0,33.52,33.65,33.45,33.65,32234.0
2015-10-30 11:00:00,33.67,33.81,33.57,33.62,34706.0,33.67,33.81,33.57,33.62,34706.0
2015-10-30 11:30:00,33.6,33.9,33.6,33.83,28997.0,33.6,33.9,33.6,33.83,28997.0
2015-10-30 12:00:00,33.81,33.95,33.81,33.91,24603.0,33.81,33.95,33.81,33.91,24603.0
2015-10-30 12:30:00,33.91,34.11,33.88,34.0,111054.0,33.91,34.11,33.88,34.0,111054.0
2015-10-30 13:00:00,33.99,34.2,33.98,34.1,28185.0,33.99,34.2,33.98,34.1,28185.0
2015-10-30 13:30:00,34.11,34.2,34.0,34.13,44882.0,34.11,34.2,34.0,34.13,44882.0
2015-10-30 14:00:00,34.08,34.53,34.08,34.29,108483.0,34.08,34.53,34.08,34.29,108483.0
2015-10-30 14:30:00,34.29,34.46,34.13,34.2,91006.0,34.29,34.46,34.13,34.2,91006.0
2015-10-30 15:00:00,34.21,34.66,34.14,34.29,130525.0,34.21,34.66,34.14,34.29,130525.0
2015-10-30 15:30:00,34.28,34.45,34.27,34.34,128588.0,34.28,34.45,34.27,34.34,128588.0
2015-11-02 09:30:00,34.31,34.42,33.74,34.06,12644.0,34.31,34.42,33.74,34.06,12644.0
2015-11-02 10:00:00,34.06,34.12,33.65,33.75,37626.0,34.06,34.12,33.65,33.75,37626.0
2015-11-02 10:30:00,33.73,34.25,33.71,34.25,33811.0,33.73,34.25,33.71,34.25,33811.0
2015-11-02 11:00:00,34.26,34.33,34.16,34.21,27699.0,34.26,34.33,34.16,34.21,27699.0
2015-11-02 11:30:00,34.2,34.36,34.15,34.33,19000.0,34.2,34.36,34.15,34.33,19000.0
2015-11-02 12:00:00,34.3,34.54,34.29,34.49,60085.0,34.3,34.54,34.29,34.49,60085.0
2015-11-02 12:30:00,34.5,34.53,34.39,34.52,12585.0,34.5,34.53,34.39,34.52,12585.0
2015-11-02 13:00:00,34.58,34.65,34.44,34.49,36815.0,34.58,34.65,34.44,34.49,36815.0
2015-11-02 13:30:00,34.5,34.61,34.42,34.47,28043.0,34.5,34.61,34.42,34.47,28043.0
2015-11-02 14:00:00,34.44,34.59,34.43,34.59,60176.0,34.44,34.59,34.43,34.59,60176.0
2015-11-02 14:30:00,34.57,35.12,34.56,35.03,96023.0,34.57,35.12,34.56,35.03,96023.0
2015-11-02 15:00:00,35.02,35.04,34.78,34.83,65174.0,35.02,35.04,34.78,34.83,65174.0
2015-11-02 15:30:00,34.85,35.0,34.79,34.85,75468.0,34.85,35.0,34.79,34.85,75468.0
2015-11-03 09:30:00,34.96,35.27,34.89,34.91,28277.0,34.96,35.27,34.89,34.91,28277.0
2015-11-03 10:00:00,34.91,35.03,34.76,34.94,47975.0,34.91,35.03,34.76,34.94,47975.0
2015-11-03 10:30:00,34.95,34.95,34.61,34.78,72697.0,34.95,34.95,34.61,34.78,72697.0
2015-11-03 11:00:00,34.77,34.93,34.69,34.83,39781.0,34.77,34.93,34.69,34.83,39781.0
2015-11-03 11:30:00,34.84,34.9,34.79,34.81,18027.0,34.84,34.9,34.79,34.81,18027.0
2015-11-03 12:00:00,34.86,34.96,34.79,34.95,34100.0,34.86,34.96,34.79,34.95,34100.0
2015-11-03 12:30:00,34.96,34.98,34.79,34.89,34893.0,34.96,34.98,34.79,34.89,34893.0
2015-11-03 13:00:00,34.86,34.88,34.65,34.65,59633.0,34.86,34.88,34.65,34.65,59633.0
2015-11-03 13:30:00,34.68,34.82,34.67,34.82,15280.0,34.68,34.82,34.67,34.82,15280.0
2015-11-03 14:00:00,34.82,34.99,34.81,34.96,15965.0,34.82,34.99,34.81,34.96,15965.0
2015-11-03 14:30:00,35.0,35.11,34.89,35.03,24363.0,35.0,35.11,34.89,35.03,24363.0
2015-11-03 15:00:00,35.04,35.04,34.9,34.99,20610.0,35.04,35.04,34.9,34.99,20610.0
2015-11-03 15:30:00,34.96,34.99,34.81,34.84,54477.0,34.96,34.99,34.81,34.84,54477.0
2015-11-04 09:30:00,34.8,34.99,34.36,34.36,34441.0,34.8,34.99,34.36,34.36,34441.0
2015-11-04 10:00:00,34.35,34.55,34.29,34.3,117156.0,34.35,34.55,34.29,34.3,117156.0
2015-11-04 10:30:00,34.37,34.49,34.26,34.4,27827.0,34.37,34.49,34.26,34.4,27827.0
2015-11-04 11:00:00,34.4,34.42,34.08,34.08,24383.0,34.4,34.42,34.08,34.08,24383.0
2015-11-04 11:30:00,34.09,34.4,34.06,34.34,28822.0,34.09,34.4,34.06,34.34,28822.0
2015-11-04 12:00:00,34.34,34.37,34.16,34.16,16530.0,34.34,34.37,34.16,34.16,16530.0
2015-11-04 12:30:00,34.16,34.18,34.07,34.17,13258.0,34.16,34.18,34.07,34.17,13258.0
2015-11-04 13:00:00,34.21,34.23,34.07,34.21,14382.0,34.21,34.23,34.07,34.21,14382.0
2015-11-04 13:30:00,34.21,34.23,34.07,34.09,19175.0,34.21,34.23,34.07,34.09,19175.0
2015-11-04 14:00:00,34.1,34.19,34.04,34.11,24695.0,34.1,34.19,34.04,34.11,24695.0
2015-11-04 14:30:00,34.12,34.15,34.01,34.13,23699.0,34.12,34.15,34.01,34.13,23699.0
2015-11-04 15:00:00,34.14,34.16,33.9,33.91,37916.0,34.14,34.16,33.9,33.91,37916.0
2015-11-04 15:30:00,33.93,34.08,33.91,34.08,113001.0,33.93,34.08,33.91,34.08,113001.0
2015-11-05 09:30:00,34.23,34.39,34.0,34.37,16285.0,34.23,34.39,34.0,34.37,16285.0
2015-11-05 10:00:00,34.38,34.39,34.0,34.01,18500.0,34.38,34.39,34.0,34.01,18500.0
2015-11-05 10:30:00,34.07,34.07,33.82,33.99,19650.0,34.07,34.07,33.82,33.99,19650.0
2015-11-05 11:00:00,33.98,34.1,33.95,34.09,20972.0,33.98,34.1,33.95,34.09,20972.0
2015-11-05 11:30:00,34.08,34.32,34.04,34.32,19872.0,34.08,34.32,34.04,34.32,19872.0
2015-11-05 12:00:00,34.32,34.6,34.3,34.56,9716.0,34.32,34.6,34.3,34.56,9716.0
2015-11-05 12:30:00,34.54,34.66,34.45,34.66,9550.0,34.54,34.66,34.45,34.66,9550.0
2015-11-05 13:00:00,34.67,34.67,34.43,34.45,21355.0,34.67,34.67,34.43,34.45,21355.0
2015-11-05 13:30:00,34.47,34.5,34.17,34.3,59116.0,34.47,34.5,34.17,34.3,59116.0
2015-11-05 14:00:00,34.31,34.47,34.31,34.4,11521.0,34.31,34.47,34.31,34.4,11521.0
2015-11-05 14:30:00,34.42,34.42,34.3,34.34,11811.0,34.42,34.42,34.3,34.34,11811.0
2015-11-05 15:00:00,34.36,34.49,34.31,34.48,24472.0,34.36,34.49,34.31,34.48,24472.0
2015-11-05 15:30:00,34.46,34.49,34.37,34.4,63648.0,34.46,34.49,34.37,34.4,63648.0
2015-11-06 09:30:00,34.19,34.81,33.97,34.04,23790.0,34.19,34.81,33.97,34.04,23790.0
2015-11-06 10:00:00,34.05,34.11,33.76,34.04,12406.0,34.05,34.11,33.76,34.04,12406.0
2015-11-06 10:30:00,34.06,34.12,33.93,33.93,28399.0,34.06,34.12,33.93,33.93,28399.0
2015-11-06 11:00:00,33.98,34.0,33.82,33.9,16702.0,33.98,34.0,33.82,33.9,16702.0
2015-11-06 11:30:00,33.97,34.15,33.95,34.1,22927.0,33.97,34.15,33.95,34.1,22927.0
2015-11-06 12:00:00,34.12,34.13,34.02,34.09,11709.0,34.12,34.13,34.02,34.09,11709.0
2015-11-06 12:30:00,34.11,34.19,33.97,34.0,14179.0,34.11,34.19,33.97,34.0,14179.0
2015-11-06 13:00:00,34.0,34.03,33.95,33.96,25800.0,34.0,34.03,33.95,33.96,25800.0
2015-11-06 13:30:00,34.0,34.09,33.93,34.01,20329.0,34.0,34.09,33.93,34.01,20329.0
2015-11-06 14:00:00,34.02,34.15,33.89,34.0,17250.0,34.02,34.15,33.89,34.0,17250.0
2015-11-06 14:30:00,34.0,34.03,33.82,34.03,10545.0,34.0,34.03,33.82,34.03,10545.0
2015-11-06 15:00:00,34.05,34.16,34.04,34.12,23246.0,34.05,34.16,34.04,34.12,23246.0
2015-11-06 15:30:00,34.13,34.3,34.13,34.26,79671.0,34.13,34.3,34.13,34.26,79671.0
2015-11-09 09:30:00,34.08,34.2,33.26,33.89,10661.0,34.08,34.2,33.26,33.89,10661.0
2015-11-09 10:00:00,33.85,33.85,33.51,33.59,14828.0,33.85,33.85,33.51,33.59,14828.0
2015-11-09 10:30:00,33.59,34.03,33.59,33.9,26930.0,33.59,34.03,33.59,33.9,26930.0
2015-11-09 11:00:00,33.89,33.95,33.5,33.89,88624.0,33.89,33.95,33.5,33.89,88624.0
2015-11-09 11:30:00,33.89,33.94,33.64,33.68,27094.0,33.89,33.94,33.64,33.68,27094.0
2015-11-09 12:00:00,33.63,33.63,33.27,33.47,40060.0,33.63,33.63,33.27,33.47,40060.0
2015-11-09 12:30:00,33.47,33.8,33.42,33.69,17390.0,33.47,33.8,33.42,33.69,17390.0
2015-11-09 13:00:00,33.72,33.72,32.97,33.64,70241.0,33.72,33.72,32.97,33.64,70241.0
2015-11-09 13:30:00,33.64,33.7,33.45,33.66,14444.0,33.64,33.7,33.45,33.66,14444.0
2015-11-09 14:00:00,33.63,33.7,33.56,33.59,12682.0,33.63,33.7,33.56,33.59,12682.0
2015-11-09 14:30:00,33.59,33.7,33.29,33.66,32066.0,33.59,33.7,33.29,33.66,32066.0
2015-11-09 15:00:00,33.63,33.7,33.48,33.64,31450.0,33.63,33.7,33.48,33.64,31450.0
2015-11-09 15:30:00,33.65,33.7,33.31,33.49,118009.0,33.65,33.7,33.31,33.49,118009.0
2015-11-10 09:30:00,33.36,33.93,33.18,33.9,32404.0,33.36,33.93,33.18,33.9,32404.0
2015-11-10 10:00:00,33.89,33.97,33.87,33.92,24119.0,33.89,33.97,33.87,33.92,24119.0
2015-11-10 10:30:00,33.9,34.01,33.75,33.99,24879.0,33.9,34.01,33.75,33.99,24879.0
2015-11-10 11:00:00,33.99,34.11,33.84,33.99,39973.0,33.99,34.11,33.84,33.99,39973.0
2015-11-10 11:30:00,33.98,34.12,33.92,34.07,54517.0,33.98,34.12,33.92,34.07,54517.0
2015-11-10 12:00:00,34.09,34.24,34.06,34.23,10295.0,34.09,34.24,34.06,34.23,10295.0
2015-11-10 12:30:00,34.24,34.28,34.16,34.18,13171.0,34.24,34.28,34.16,34.18,13171.0
2015-11-10 13:00:00,34.18,34.2,34.0,34.12,18968.0,34.18,34.2,34.0,34.12,18968.0
2015-11-10 13:30:00,34.13,34.14,33.77,33.86,32994.0,34.13,34.14,33.77,33.86,32994.0
2015-11-10 14:00:00,33.9,34.02,33.89,33.94,75247.0,33.9,34.02,33.89,33.94,75247.0
2015-11-10 14:30:00,33.94,34.26,33.94,34.16,40740.0,33.94,34.26,33.94,34.16,40740.0
2015-11-10 15:00:00,34.15,34.29,34.13,34.22,64970.0,34.15,34.29,34.13,34.22,64970.0
2015-11-10 15:30:00,34.23,34.28,34.07,34.25,185090.0,34.23,34.28,34.07,34.25,185090.0
2015-11-11 09:30:00,34.25,34.25,33.26,33.27,41820.0,34.25,34.25,33.26,33.27,41820.0
2015-11-11 10:00:00,33.2,33.2,32.97,33.01,39579.0,33.2,33.2,32.97,33.01,39579.0
2015-11-11 10:30:00,33.03,33.07,32.66,32.82,45103.0,33.03,33.07,32.66,32.82,45103.0
2015-11-11 11:00:00,32.8,32.84,32.73,32.81,69260.0,32.8,32.84,32.73,32.81,69260.0
2015-11-11 11:30:00,32.81,32.83,32.25,32.26,82479.0,32.81,32.83,32.25,32.26,82479.0
2015-11-11 12:00:00,32.29,32.34,32.05,32.08,78199.0,32.29,32.34,32.05,32.08,78199.0
2015-11-11 12:30:00,32.06,32.23,31.93,32.01,132450.0,32.06,32.23,31.93,32.01,132450.0
2015-11-11 13:00:00,32.03,32.22,31.92,32.0,65936.0,32.03,32.22,31.92,32.0,65936.0
2015-11-11 13:30:00,31.96,32.04,31.82,31.88,57006.0,31.96,32.04,31.82,31.88,57006.0
2015-11-11 14:00:00,31.89,31.91,31.64,31.83,185631.0,31.89,31.91,31.64,31.83,185631.0
2015-11-11 14:30:00,31.85,32.1,31.7,31.75,198776.0,31.85,32.1,31.7,31.75,198776.0
2015-11-11 15:00:00,31.75,31.87,31.72,31.79,100286.0,31.75,31.87,31.72,31.79,100286.0
2015-11-11 15:30:00,31.79,32.04,31.78,31.89,212000.0,31.79,32.04,31.78,31.89,212000.0
2015-11-12 09:30:00,32.0,32.15,31.46,31.61,63866.0,32.0,32.15,31.46,31.61,63866.0
2015-11-12 10:00:00,31.63,31.8,31.4,31.46,60237.0,31.63,31.8,31.4,31.46,60237.0
2015-11-12 10:30:00,31.4,31.92,31.4,31.84,53218.0,31.4,31.92,31.4,31.84,53218.0
2015-11-12 11:00:00,31.88,31.88,31.61,31.63,35877.0,31.88,31.88,31.61,31.63,35877.0
2015-11-12 11:30:00,31.65,31.78,31.64,31.7,12416.0,31.65,31.78,31.64,31.7,12416.0
2015-11-12 12:00:00,31.69,31.72,31.4,31.46,13467.0,31.69,31.72,31.4,31.46,13467.0
2015-11-12 12:30:00,31.47,31.53,31.4,31.49,73145.0,31.47,31.53,31.4,31.49,73145.0
2015-11-12 13:00:00,31.49,31.54,31.43,31.49,40150.0,31.49,31.54,31.43,31.49,40150.0
2015-11-12 13:30:00,31.5,31.5,31.37,31.4,24247.0,31.5,31.5,31.37,31.4,24247.0
2015-11-12 14:00:00,31.4,31.4,31.2,31.3,71780.0,31.4,31.4,31.2,31.3,71780.0
2015-11-12 14:30:00,31.33,31.39,31.23,31.3,33024.0,31.33,31.39,31.23,31.3,33024.0
2015-11-12 15:00:00,31.28,31.49,31.28,31.41,36968.0,31.28,31.49,31.28,31.41,36968.0
2015-11-12 15:30:00,31.41,31.52,31.37,31.39,154190.0,31.41,31.52,31.37,31.39,154190.0
2015-11-13 09:30:00,31.03,31.19,29.26,29.3,365026.0,31.03,31.19,29.26,29.3,365026.0
2015-11-13 10:00:00,29.31,29.53,29.07,29.5,161585.0,29.31,29.53,29.07,29.5,161585.0
2015-11-13 10:30:00,29.53,29.58,29.37,29.4,128021.0,29.53,29.58,29.37,29.4,128021.0
2015-11-13 11:00:00,29.38,29.5,29.25,29.25,59110.0,29.38,29.5,29.25,29.25,59110.0
2015-11-13 11:30:00,29.25,29.51,29.08,29.5,68777.0,29.25,29.51,29.08,29.5,68777.0
2015-11-13 12:00:00,29.46,29.56,29.27,29.3,82490.0,29.46,29.56,29.27,29.3,82490.0
2015-11-13 12:30:00,29.3,29.41,29.19,29.36,93225.0,29.3,29.41,29.19,29.36,93225.0
2015-11-13 13:00:00,29.31,29.36,29.22,29.28,42878.0,29.31,29.36,29.22,29.28,42878.0
2015-11-13 13:30:00,29.28,29.37,29.22,29.25,70739.0,29.28,29.37,29.22,29.25,70739.0
2015-11-13 14:00:00,29.23,29.33,29.16,29.2,47882.0,29.23,29.33,29.16,29.2,47882.0
2015-11-13 14:30:00,29.2,29.24,29.03,29.1,93222.0,29.2,29.24,29.03,29.1,93222.0
2015-11-13 15:00:00,29.1,29.17,29.03,29.07,103933.0,29.1,29.17,29.03,29.07,103933.0
2015-11-13 15:30:00,29.07,29.18,29.04,29.06,218136.0,29.07,29.18,29.04,29.06,218136.0
2015-11-16 09:30:00,28.43,28.59,27.92,27.99,423061.0,28.43,28.59,27.92,27.99,423061.0
2015-11-16 10:00:00,27.99,28.2,27.85,27.93,157760.0,27.99,28.2,27.85,27.93,157760.0
2015-11-16 10:30:00,27.93,27.93,27.45,27.45,126457.0,27.93,27.93,27.45,27.45,126457.0
2015-11-16 11:00:00,27.49,27.66,27.21,27.32,159035.0,27.49,27.66,27.21,27.32,159035.0
2015-11-16 11:30:00,27.33,27.42,27.1,27.27,95345.0,27.33,27.42,27.1,27.27,95345.0
2015-11-16 12:00:00,27.25,28.04,27.25,27.97,141792.0,27.25,28.04,27.25,27.97,141792.0
2015-11-16 12:30:00,27.93,28.0,27.79,27.92,81585.0,27.93,28.0,27.79,27.92,81585.0
2015-11-16 13:00:00,27.91,28.12,27.84,28.04,135059.0,27.91,28.12,27.84,28.04,135059.0
2015-11-16 13:30:00,28.02,28.04,27.9,27.98,62904.0,28.02,28.04,27.9,27.98,62904.0
2015-11-16 14:00:00,28.01,28.04,27.73,27.85,71012.0,28.01,28.04,27.73,27.85,71012.0
2015-11-16 14:30:00,27.86,28.4,27.85,28.25,149424.0,27.86,28.4,27.85,28.25,149424.0
2015-11-16 15:00:00,28.29,28.75,28.28,28.67,112016.0,28.29,28.75,28.28,28.67,112016.0
2015-11-16 15:30:00,28.67,28.69,28.49,28.5,204745.0,28.67,28.69,28.49,28.5,204745.0
2015-11-17 09:30:00,27.83,27.91,27.29,27.5,230546.0,27.83,27.91,27.29,27.5,230546.0
2015-11-17 10:00:00,27.5,27.5,27.07,27.32,139503.0,27.5,27.5,27.07,27.32,139503.0
2015-11-17 10:30:00,27.3,27.38,27.1,27.22,121564.0,27.3,27.38,27.1,27.22,121564.0
2015-11-17 11:00:00,27.22,27.49,27.05,27.48,163539.0,27.22,27.49,27.05,27.48,163539.0
2015-11-17 11:30:00,27.47,27.54,27.12,27.35,105519.0,27.47,27.54,27.12,27.35,105519.0
2015-11-17 12:00:00,27.36,27.44,27.24,27.27,67075.0,27.36,27.44,27.24,27.27,67075.0
2015-11-17 12:30:00,27.26,27.26,27.06,27.07,50741.0,27.26,27.26,27.06,27.07,50741.0
2015-11-17 13:00:00,27.06,27.11,26.95,26.99,129074.0,27.06,27.11,26.95,26.99,129074.0
2015-11-17 13:30:00,27.0,27.2,26.95,27.19,162811.0,27.0,27.2,26.95,27.19,162811.0
2015-11-17 14:00:00,27.18,27.29,27.12,27.12,92318.0,27.18,27.29,27.12,27.12,92318.0
2015-11-17 14:30:00,27.11,27.18,27.02,27.18,74065.0,27.11,27.18,27.02,27.18,74065.0
2015-11-17 15:00:00,27.2,27.23,27.03,27.22,241383.0,27.2,27.23,27.03,27.22,241383.0
2015-11-17 15:30:00,27.22,27.52,27.18,27.5,361505.0,27.22,27.52,27.18,27.5,361505.0
2015-11-18 09:30:00,27.69,27.79,27.52,27.6,78619.0,27.69,27.79,27.52,27.6,78619.0
2015-11-18 10:00:00,27.6,27.87,27.28,27.45,128452.0,27.6,27.87,27.28,27.45,128452.0
2015-11-18 10:30:00,27.46,27.47,27.28,27.38,52026.0,27.46,27.47,27.28,27.38,52026.0
2015-11-18 11:00:00,27.36,27.45,27.19,27.36,83584.0,27.36,27.45,27.19,27.36,83584.0
2015-11-18 11:30:00,27.35,27.53,27.35,27.46,49198.0,27.35,27.53,27.35,27.46,49198.0
2015-11-18 12:00:00,27.47,27.52,27.26,27.45,35253.0,27.47,27.52,27.26,27.45,35253.0
2015-11-18 12:30:00,27.45,27.46,27.37,27.38,34854.0,27.45,27.46,27.37,27.38,34854.0
2015-11-18 13:00:00,27.37,27.54,27.37,27.46,51887.0,27.37,27.54,27.37,27.46,51887.0
2015-11-18 13:30:00,27.48,27.5,27.32,27.44,37066.0,27.48,27.5,27.32,27.44,37066.0
2015-11-18 14:00:00,27.45,27.76,27.41,27.75,134964.0,27.45,27.76,27.41,27.75,134964.0
2015-11-18 14:30:00,27.75,27.76,27.51,27.58,69674.0,27.75,27.76,27.51,27.58,69674.0
2015-11-18 15:00:00,27.59,27.68,27.54,27.65,129102.0,27.59,27.68,27.54,27.65,129102.0
2015-11-18 15:30:00,27.66,27.85,27.62,27.77,206201.0,27.66,27.85,27.62,27.77,206201.0
2015-11-19 09:30:00,27.69,28.03,27.69,27.81,22391.0,27.69,28.03,27.69,27.81,22391.0
2015-11-19 10:00:00,27.82,27.99,27.73,27.73,18203.0,27.82,27.99,27.73,27.73,18203.0
2015-11-19 10:30:00,27.77,27.77,27.58,27.69,30225.0,27.77,27.77,27.58,27.69,30225.0
2015-11-19 11:00:00,27.66,27.67,27.43,27.48,69304.0,27.66,27.67,27.43,27.48,69304.0
2015-11-19 11:30:00,27.5,27.6,27.47,27.6,29075.0,27.5,27.6,27.47,27.6,29075.0
2015-11-19 12:00:00,27.6,27.64,27.49,27.52,30755.0,27.6,27.64,27.49,27.52,30755.0
2015-11-19 12:30:00,27.53,27.64,27.52,27.62,22691.0,27.53,27.64,27.52,27.62,22691.0
2015-11-19 13:00:00,27.63,27.63,27.52,27.55,20624.0,27.63,27.63,27.52,27.55,20624.0
2015-11-19 13:30:00,27.52,27.64,27.52,27.6,56140.0,27.52,27.64,27.52,27.6,56140.0
2015-11-19 14:00:00,27.6,27.71,27.57,27.7,71910.0,27.6,27.71,27.57,27.7,71910.0
2015-11-19 14:30:00,27.71,27.78,27.63,27.77,48145.0,27.71,27.78,27.63,27.77,48145.0
2015-11-19 15:00:00,27.78,27.8,27.63,27.72,52425.0,27.78,27.8,27.63,27.72,52425.0
2015-11-19 15:30:00,27.73,27.73,27.52,27.53,123121.0,27.73,27.73,27.52,27.53,123121.0
2015-11-20 09:30:00,27.87,28.24,27.7,27.74,106841.0,27.87,28.24,27.7,27.74,106841.0
2015-11-20 10:00:00,27.77,27.97,27.3,27.83,198061.0,27.77,27.97,27.3,27.83,198061.0
2015-11-20 10:30:00,27.87,28.09,27.75,27.95,85266.0,27.87,28.09,27.75,27.95,85266.0
2015-11-20 11:00:00,27.98,28.27,27.96,27.97,109764.0,27.98,28.27,27.96,27.97,109764.0
2015-11-20 11:30:00,28.0,28.08,27.91,28.03,97032.0,28.0,28.08,27.91,28.03,97032.0
2015-11-20 12:00:00,28.04,28.18,27.95,28.0,93596.0,28.04,28.18,27.95,28.0,93596.0
2015-11-20 12:30:00,28.01,28.15,27.97,28.1,100142.0,28.01,28.15,27.97,28.1,100142.0
2015-11-20 13:00:00,28.1,28.15,28.03,28.15,28813.0,28.1,28.15,28.03,28.15,28813.0
2015-11-20 13:30:00,28.12,28.12,27.9,28.0,90709.0,28.12,28.12,27.9,28.0,90709.0
2015-11-20 14:00:00,28.0,28.03,27.8,27.81,58828.0,28.0,28.03,27.8,27.81,58828.0
2015-11-20 14:30:00,27.81,27.89,27.76,27.8,45303.0,27.81,27.89,27.76,27.8,45303.0
2015-11-20 15:00:00,27.8,27.85,27.7,27.73,47330.0,27.8,27.85,27.7,27.73,47330.0
2015-11-20 15:30:00,27.75,27.87,27.74,27.84,191993.0,27.75,27.87,27.74,27.84,191993.0
2015-11-23 09:30:00,28.02,28.23,27.74,27.8,77480.0,28.02,28.23,27.74,27.8,77480.0
2015-11-23 10:00:00,27.76,27.94,27.67,27.85,87214.0,27.76,27.94,27.67,27.85,87214.0
2015-11-23 10:30:00,27.86,27.94,27.75,27.84,31348.0,27.86,27.94,27.75,27.84,31348.0
2015-11-23 11:00:00,27.82,27.9,27.75,27.78,68981.0,27.82,27.9,27.75,27.78,68981.0
2015-11-23 11:30:00,27.79,27.87,27.71,27.77,102630.0,27.79,27.87,27.71,27.77,102630.0
2015-11-23 12:00:00,27.77,27.78,27.55,27.55,90686.0,27.77,27.78,27.55,27.55,90686.0
2015-11-23 12:30:00,27.55,27.69,27.5,27.69,104275.0,27.55,27.69,27.5,27.69,104275.0
2015-11-23 13:00:00,27.69,27.81,27.68,27.77,51244.0,27.69,27.81,27.68,27.77,51244.0
2015-11-23 13:30:00,27.77,27.9,27.77,27.79,38549.0,27.77,27.9,27.77,27.79,38549.0
2015-11-23 14:00:00,27.79,27.86,27.74,27.83,31458.0,27.79,27.86,27.74,27.83,31458.0
2015-11-23 14:30:00,27.82,27.98,27.77,27.92,54796.0,27.82,27.98,27.77,27.92,54796.0
2015-11-23 15:00:00,27.93,27.98,27.86,27.87,50185.0,27.93,27.98,27.86,27.87,50185.0
2015-11-23 15:30:00,27.87,27.91,27.85,27.88,139280.0,27.87,27.91,27.85,27.88,139280.0
2015-11-24 09:30:00,27.53,28.62,27.25,28.62,105695.0,27.53,28.62,27.25,28.62,105695.0
2015-11-24 10:00:00,28.54,28.7,28.41,28.62,89787.0,28.54,28.7,28.41,28.62,89787.0
2015-11-24 10:30:00,28.59,28.61,28.23,28.52,91597.0,28.59,28.61,28.23,28.52,91597.0
2015-11-24 11:00:00,28.54,29.0,28.5,28.91,63012.0,28.54,29.0,28.5,28.91,63012.0
2015-11-24 11:30:00,28.92,29.11,28.89,29.07,97365.0,28.92,29.11,28.89,29.07,97365.0
2015-11-24 12:00:00,29.05,29.44,29.05,29.44,79818.0,29.05,29.44,29.05,29.44,79818.0
2015-11-24 12:30:00,29.49,29.77,29.41,29.76,97372.0,29.49,29.77,29.41,29.76,97372.0
2015-11-24 13:00:00,29.76,29.87,29.52,29.71,88680.0,29.76,29.87,29.52,29.71,88680.0
2015-11-24 13:30:00,29.75,29.77,29.57,29.73,71012.0,29.75,29.77,29.57,29.73,71012.0
2015-11-24 14:00:00,29.71,29.74,29.43,29.49,96617.0,29.71,29.74,29.43,29.49,96617.0
2015-11-24 14:30:00,29.5,29.67,29.47,29.57,284445.0,29.5,29.67,29.47,29.57,284445.0
2015-11-24 15:00:00,29.56,29.57,29.36,29.39,100170.0,29.56,29.57,29.36,29.39,100170.0
2015-11-24 15:30:00,29.37,29.42,29.19,29.26,192370.0,29.37,29.42,29.19,29.26,192370.0
2015-11-25 09:30:00,29.28,29.52,29.01,29.5,60403.0,29.28,29.52,29.01,29.5,60403.0
2015-11-25 10:00:00,29.5,29.82,29.48,29.5,60583.0,29.5,29.82,29.48,29.5,60583.0
2015-11-25 10:30:00,29.5,29.83,29.47,29.72,79951.0,29.5,29.83,29.47,29.72,79951.0
2015-11-25 11:00:00,29.75,29.8,29.44,29.46,26188.0,29.75,29.8,29.44,29.46,26188.0
2015-11-25 11:30:00,29.44,29.53,29.43,29.44,23907.0,29.44,29.53,29.43,29.44,23907.0
2015-11-25 12:00:00,29.44,29.48,29.35,29.35,30474.0,29.44,29.48,29.35,29.35,30474.0
2015-11-25 12:30:00,29.38,29.44,29.33,29.41,22284.0,29.38,29.44,29.33,29.41,22284.0
2015-11-25 13:00:00,29.38,29.52,29.38,29.5,23516.0,29.38,29.52,29.38,29.5,23516.0
2015-11-25 13:30:00,29.5,29.55,29.44,29.52,30994.0,29.5,29.55,29.44,29.52,30994.0
2015-11-25 14:00:00,29.53,29.53,29.44,29.49,21810.0,29.53,29.53,29.44,29.49,21810.0
2015-11-25 14:30:00,29.47,29.47,29.32,29.37,40994.0,29.47,29.47,29.32,29.37,40994.0
2015-11-25 15:00:00,29.37,29.38,29.27,29.32,24890.0,29.37,29.38,29.27,29.32,24890.0
2015-11-25 15:30:00,29.31,29.34,29.22,29.29,85686.0,29.31,29.34,29.22,29.29,85686.0
2015-11-27 09:30:00,29.26,29.64,29.11,29.25,30132.0,29.26,29.64,29.11,29.25,30132.0
2015-11-27 10:00:00,29.24,29.24,28.86,29.08,37334.0,29.24,29.24,28.86,29.08,37334.0
2015-11-27 10:30:00,29.06,29.1,28.96,29.08,42298.0,29.06,29.1,28.96,29.08,42298.0
2015-11-27 11:00:00,29.09,29.16,29.03,29.09,35853.0,29.09,29.16,29.03,29.09,35853.0
2015-11-27 11:30:00,29.13,29.18,29.07,29.09,26222.0,29.13,29.18,29.07,29.09,26222.0
2015-11-27 12:00:00,29.1,29.11,28.94,28.96,26002.0,29.1,29.11,28.94,28.96,26002.0
2015-11-27 12:30:00,28.95,29.0,28.84,28.95,61835.0,28.95,29.0,28.84,28.95,61835.0
2015-11-30 09:30:00,28.58,28.97,28.06,28.17,132777.0,28.58,28.97,28.06,28.17,132777.0
2015-11-30 10:00:00,28.17,28.3,27.95,28.1,66785.0,28.17,28.3,27.95,28.1,66785.0
2015-11-30 10:30:00,28.12,28.36,28.08,28.12,52504.0,28.12,28.36,28.08,28.12,52504.0
2015-11-30 11:00:00,28.12,28.29,28.05,28.06,58400.0,28.12,28.29,28.05,28.06,58400.0
2015-11-30 11:30:00,28.06,28.06,27.67,27.69,139605.0,28.06,28.06,27.67,27.69,139605.0
2015-11-30 12:00:00,27.69,27.75,27.6,27.65,93818.0,27.69,27.75,27.6,27.65,93818.0
2015-11-30 12:30:00,27.64,27.77,27.58,27.7,65180.0,27.64,27.77,27.58,27.7,65180.0
2015-11-30 13:00:00,27.69,27.98,27.68,27.93,61969.0,27.69,27.98,27.68,27.93,61969.0
2015-11-30 13:30:00,27.91,28.12,27.9,28.1,75706.0,27.91,28.12,27.9,28.1,75706.0
2015-11-30 14:00:00,28.06,28.07,27.83,27.87,107482.0,28.06,28.07,27.83,27.87,107482.0
2015-11-30 14:30:00,27.88,28.02,27.87,27.94,42341.0,27.88,28.02,27.87,27.94,42341.0
2015-11-30 15:00:00,27.91,28.03,27.83,27.87,84143.0,27.91,28.03,27.83,27.87,84143.0
2015-11-30 15:30:00,27.86,28.06,27.85,28.01,298229.0,27.86,28.06,27.85,28.01,298229.0
2015-12-01 09:30:00,27.86,28.03,27.6,27.87,149919.0,27.86,28.03,27.6,27.87,149919.0
2015-12-01 10:00:00,27.9,27.91,27.14,27.31,189109.0,27.9,27.91,27.14,27.31,189109.0
2015-12-01 10:30:00,27.3,27.75,27.16,27.75,218507.0,27.3,27.75,27.16,27.75,218507.0
2015-12-01 11:00:00,27.73,27.84,27.68,27.81,69849.0,27.73,27.84,27.68,27.81,69849.0
2015-12-01 11:30:00,27.8,27.82,27.56,27.58,63258.0,27.8,27.82,27.56,27.58,63258.0
2015-12-01 12:00:00,27.6,27.65,27.44,27.44,43391.0,27.6,27.65,27.44,27.44,43391.0
2015-12-01 12:30:00,27.46,27.5,27.31,27.38,91729.0,27.46,27.5,27.31,27.38,91729.0
2015-12-01 13:00:00,27.37,27.44,27.33,27.37,51249.0,27.37,27.44,27.33,27.37,51249.0
2015-12-01 13:30:00,27.34,27.52,27.33,27.48,192815.0,27.34,27.52,27.33,27.48,192815.0
2015-12-01 14:00:00,27.48,27.51,27.37,27.46,85817.0,27.48,27.51,27.37,27.46,85817.0
2015-12-01 14:30:00,27.45,27.91,27.35,27.83,151021.0,27.45,27.91,27.35,27.83,151021.0
2015-12-01 15:00:00,27.83,27.97,27.71,27.97,64159.0,27.83,27.97,27.71,27.97,64159.0
2015-12-01 15:30:00,27.97,28.0,27.91,27.98,146323.0,27.97,28.0,27.91,27.98,146323.0
2015-12-02 09:30:00,28.22,28.61,28.05,28.27,81706.0,28.22,28.61,28.05,28.27,81706.0
2015-12-02 10:00:00,28.29,28.37,27.96,28.0,66103.0,28.29,28.37,27.96,28.0,66103.0
2015-12-02 10:30:00,28.01,28.1,27.9,27.91,67466.0,28.01,28.1,27.9,27.91,67466.0
2015-12-02 11:00:00,27.89,27.99,27.75,27.77,112190.0,27.89,27.99,27.75,27.77,112190.0
2015-12-02 11:30:00,27.79,27.86,27.74,27.8,42950.0,27.79,27.86,27.74,27.8,42950.0
2015-12-02 12:00:00,27.8,27.84,27.72,27.82,57228.0,27.8,27.84,27.72,27.82,57228.0
2015-12-02 12:30:00,27.81,27.84,27.7,27.74,43090.0,27.81,27.84,27.7,27.74,43090.0
2015-12-02 13:00:00,27.73,27.89,27.7,27.8,40984.0,27.73,27.89,27.7,27.8,40984.0
2015-12-02 13:30:00,27.81,27.83,27.65,27.65,47542.0,27.81,27.83,27.65,27.65,47542.0
2015-12-02 14:00:00,27.66,27.67,27.52,27.63,70962.0,27.66,27.67,27.52,27.63,70962.0
2015-12-02 14:30:00,27.62,27.76,27.51,27.51,113982.0,27.62,27.76,27.51,27.51,113982.0
2015-12-02 15:00:00,27.52,27.67,27.52,27.59,111072.0,27.52,27.67,27.52,27.59,111072.0
2015-12-02 15:30:00,27.6,27.71,27.55,27.68,228143.0,27.6,27.71,27.55,27.68,228143.0
2015-12-03 09:30:00,28.34,28.75,27.95,27.95,276657.0,28.34,28.75,27.95,27.95,276657.0
2015-12-03 10:00:00,27.98,27.98,27.58,27.66,153269.0,27.98,27.98,27.58,27.66,153269.0
2015-12-03 10:30:00,27.65,27.88,27.59,27.74,95364.0,27.65,27.88,27.59,27.74,95364.0
2015-12-03 11:00:00,27.73,27.84,27.47,27.69,110111.0,27.73,27.84,27.47,27.69,110111.0
2015-12-03 11:30:00,27.69,27.76,27.64,27.7,106066.0,27.69,27.76,27.64,27.7,106066.0
2015-12-03 12:00:00,27.7,27.72,27.55,27.6,82136.0,27.7,27.72,27.55,27.6,82136.0
2015-12-03 12:30:00,27.6,27.86,27.57,27.76,109798.0,27.6,27.86,27.57,27.76,109798.0
2015-12-03 13:00:00,27.76,27.76,27.58,27.76,89761.0,27.76,27.76,27.58,27.76,89761.0
2015-12-03 13:30:00,27.76,27.81,27.28,27.3,93783.0,27.76,27.81,27.28,27.3,93783.0
2015-12-03 14:00:00,27.3,27.39,27.11,27.14,122153.0,27.3,27.39,27.11,27.14,122153.0
2015-12-03 14:30:00,27.13,27.2,26.97,27.08,155945.0,27.13,27.2,26.97,27.08,155945.0
2015-12-03 15:00:00,27.08,27.32,27.05,27.29,238712.0,27.08,27.32,27.05,27.29,238712.0
2015-12-03 15:30:00,27.27,27.93,27.27,27.92,687638.0,27.27,27.93,27.27,27.92,687638.0
2015-12-04 09:30:00,30.82,31.66,29.62,29.96,1478821.0,30.82,31.66,29.62,29.96,1478821.0
2015-12-04 10:00:00,29.95,30.15,29.14,29.39,848838.0,29.95,30.15,29.14,29.39,848838.0
2015-12-04 10:30:00,29.39,29.66,29.0,29.31,568362.0,29.39,29.66,29.0,29.31,568362.0
2015-12-04 11:00:00,29.31,29.45,29.1,29.25,353973.0,29.31,29.45,29.1,29.25,353973.0
2015-12-04 11:30:00,29.25,29.26,28.5,28.5,504577.0,29.25,29.26,28.5,28.5,504577.0
2015-12-04 12:00:00,28.5,28.58,27.9,28.05,265436.0,28.5,28.58,27.9,28.05,265436.0
2015-12-04 12:30:00,28.07,28.84,27.87,28.82,443275.0,28.07,28.84,27.87,28.82,443275.0
2015-12-04 13:00:00,28.82,29.29,28.71,29.25,302854.0,28.82,29.29,28.71,29.25,302854.0
2015-12-04 13:30:00,29.25,29.36,29.01,29.33,329079.0,29.25,29.36,29.01,29.33,329079.0
2015-12-04 14:00:00,29.32,29.67,29.21,29.28,392966.0,29.32,29.67,29.21,29.28,392966.0
2015-12-04 14:30:00,29.28,29.4,28.99,29.17,291054.0,29.28,29.4,28.99,29.17,291054.0
2015-12-04 15:00:00,29.18,29.2,28.92,29.11,321639.0,29.18,29.2,28.92,29.11,321639.0
2015-12-04 15:30:00,29.12,29.46,29.1,29.45,695679.0,29.12,29.46,29.1,29.45,695679.0
2015-12-07 09:30:00,28.88,28.88,28.2,28.31,191191.0,28.88,28.88,28.2,28.31,191191.0
2015-12-07 10:00:00,28.31,28.6,28.2,28.59,152336.0,28.31,28.6,28.2,28.59,152336.0
2015-12-07 10:30:00,28.6,28.79,28.49,28.66,90722.0,28.6,28.79,28.49,28.66,90722.0
2015-12-07 11:00:00,28.64,28.69,28.58,28.62,82753.0,28.64,28.69,28.58,28.62,82753.0
2015-12-07 11:30:00,28.63,28.92,28.58,28.89,43907.0,28.63,28.92,28.58,28.89,43907.0
2015-12-07 12:00:00,28.88,28.88,28.64,28.76,49017.0,28.88,28.88,28.64,28.76,49017.0
2015-12-07 12:30:00,28.76,28.85,28.7,28.72,56787.0,28.76,28.85,28.7,28.72,56787.0
2015-12-07 13:00:00,28.72,28.76,28.47,28.74,57338.0,28.72,28.76,28.47,28.74,57338.0
2015-12-07 13:30:00,28.74,28.76,28.55,28.72,50517.0,28.74,28.76,28.55,28.72,50517.0
2015-12-07 14:00:00,28.72,28.72,28.52,28.63,48291.0,28.72,28.72,28.52,28.63,48291.0
2015-12-07 14:30:00,28.62,28.63,28.49,28.53,67166.0,28.62,28.63,28.49,28.53,67166.0
2015-12-07 15:00:00,28.53,28.86,28.5,28.85,95582.0,28.53,28.86,28.5,28.85,95582.0
2015-12-07 15:30:00,28.86,28.95,28.77,28.88,236130.0,28.86,28.95,28.77,28.88,236130.0
2015-12-08 09:30:00,28.48,28.93,28.17,28.74,67450.0,28.48,28.93,28.17,28.74,67450.0
2015-12-08 10:00:00,28.7,28.7,28.4,28.52,88892.0,28.7,28.7,28.4,28.52,88892.0
2015-12-08 10:30:00,28.49,28.96,28.48,28.96,72185.0,28.49,28.96,28.48,28.96,72185.0
2015-12-08 11:00:00,28.96,29.27,28.92,29.11,108412.0,28.96,29.27,28.92,29.11,108412.0
2015-12-08 11:30:00,29.12,29.2,29.1,29.16,65770.0,29.12,29.2,29.1,29.16,65770.0
2015-12-08 12:00:00,29.18,29.18,29.05,29.09,69430.0,29.18,29.18,29.05,29.09,69430.0
2015-12-08 12:30:00,29.09,29.09,28.98,29.01,41332.0,29.09,29.09,28.98,29.01,41332.0
2015-12-08 13:00:00,29.03,29.07,28.89,28.98,44895.0,29.03,29.07,28.89,28.98,44895.0
2015-12-08 13:30:00,28.99,29.0,28.85,28.91,31265.0,28.99,29.0,28.85,28.91,31265.0
2015-12-08 14:00:00,28.92,29.05,28.85,28.98,42359.0,28.92,29.05,28.85,28.98,42359.0
2015-12-08 14:30:00,28.98,29.02,28.9,28.9,42815.0,28.98,29.02,28.9,28.9,42815.0
2015-12-08 15:00:00,28.88,28.9,28.75,28.85,71927.0,28.88,28.9,28.75,28.85,71927.0
2015-12-08 15:30:00,28.83,29.04,28.8,28.9,152049.0,28.83,29.04,28.8,28.9,152049.0
2015-12-09 09:30:00,28.7,29.13,28.64,29.07,59946.0,28.7,29.13,28.64,29.07,59946.0
2015-12-09 10:00:00,29.07,29.23,28.98,29.12,45482.0,29.07,29.23,28.98,29.12,45482.0
2015-12-09 10:30:00,29.14,29.34,29.04,29.06,57095.0,29.14,29.34,29.04,29.06,57095.0
2015-12-09 11:00:00,29.07,29.15,29.04,29.07,35140.0,29.07,29.15,29.04,29.07,35140.0
2015-12-09 11:30:00,29.09,29.1,28.79,28.87,56084.0,29.09,29.1,28.79,28.87,56084.0
2015-12-09 12:00:00,28.88,28.94,28.55,28.63,31790.0,28.88,28.94,28.55,28.63,31790.0
2015-12-09 12:30:00,28.63,28.63,28.41,28.42,73363.0,28.63,28.63,28.41,28.42,73363.0
2015-12-09 13:00:00,28.42,28.68,28.42,28.56,42071.0,28.42,28.68,28.42,28.56,42071.0
2015-12-09 13:30:00,28.55,28.66,28.52,28.62,27565.0,28.55,28.66,28.52,28.62,27565.0
2015-12-09 14:00:00,28.6,28.66,28.56,28.6,52837.0,28.6,28.66,28.56,28.6,52837.0
2015-12-09 14:30:00,28.61,28.71,28.59,28.62,50382.0,28.61,28.71,28.59,28.62,50382.0
2015-12-09 15:00:00,28.61,28.64,28.45,28.56,129681.0,28.61,28.64,28.45,28.56,129681.0
2015-12-09 15:30:00,28.57,28.63,28.46,28.55,211465.0,28.57,28.63,28.46,28.55,211465.0
2015-12-10 09:30:00,28.67,28.97,28.48,28.89,61486.0,28.67,28.97,28.48,28.89,61486.0
2015-12-10 10:00:00,28.86,29.07,28.61,28.99,83042.0,28.86,29.07,28.61,28.99,83042.0
2015-12-10 10:30:00,29.0,29.26,28.92,29.13,160629.0,29.0,29.26,28.92,29.13,160629.0
2015-12-10 11:00:00,29.13,29.25,28.97,29.19,65656.0,29.13,29.25,28.97,29.19,65656.0
2015-12-10 11:30:00,29.19,29.5,29.18,29.44,121532.0,29.19,29.5,29.18,29.44,121532.0
2015-12-10 12:00:00,29.43,29.43,28.99,29.04,60067.0,29.43,29.43,28.99,29.04,60067.0
2015-12-10 12:30:00,29.03,29.24,28.97,29.14,133996.0,29.03,29.24,28.97,29.14,133996.0
2015-12-10 13:00:00,29.13,29.35,29.0,29.35,40706.0,29.13,29.35,29.0,29.35,40706.0
2015-12-10 13:30:00,29.34,29.62,29.21,29.58,123446.0,29.34,29.62,29.21,29.58,123446.0
2015-12-10 14:00:00,29.55,29.75,29.5,29.72,145442.0,29.55,29.75,29.5,29.72,145442.0
2015-12-10 14:30:00,29.71,29.72,29.58,29.68,81720.0,29.71,29.72,29.58,29.68,81720.0
2015-12-10 15:00:00,29.67,29.67,29.52,29.61,139205.0,29.67,29.67,29.52,29.61,139205.0
2015-12-10 15:30:00,29.62,29.7,29.5,29.55,408552.0,29.62,29.7,29.5,29.55,408552.0
2015-12-11 09:30:00,29.02,29.31,28.88,29.18,144613.0,29.02,29.31,28.88,29.18,144613.0
2015-12-11 10:00:00,29.13,29.41,28.98,29.38,78077.0,29.13,29.41,28.98,29.38,78077.0
2015-12-11 10:30:00,29.38,29.52,29.25,29.34,74296.0,29.38,29.52,29.25,29.34,74296.0
2015-12-11 11:00:00,29.32,29.45,29.18,29.33,89009.0,29.32,29.45,29.18,29.33,89009.0
2015-12-11 11:30:00,29.34,29.5,29.27,29.46,39669.0,29.34,29.5,29.27,29.46,39669.0
2015-12-11 12:00:00,29.43,29.43,29.18,29.22,49929.0,29.43,29.43,29.18,29.22,49929.0
2015-12-11 12:30:00,29.21,29.32,29.15,29.3,54341.0,29.21,29.32,29.15,29.3,54341.0
2015-12-11 13:00:00,29.31,29.48,29.29,29.34,51750.0,29.31,29.48,29.29,29.34,51750.0
2015-12-11 13:30:00,29.28,29.29,29.17,29.21,38280.0,29.28,29.29,29.17,29.21,38280.0
2015-12-11 14:00:00,29.21,29.53,29.21,29.5,91618.0,29.21,29.53,29.21,29.5,91618.0
2015-12-11 14:30:00,29.53,29.58,29.49,29.52,60925.0,29.53,29.58,29.49,29.52,60925.0
2015-12-11 15:00:00,29.52,29.54,29.36,29.47,183681.0,29.52,29.54,29.36,29.47,183681.0
2015-12-11 15:30:00,29.47,29.49,29.35,29.48,229220.0,29.47,29.49,29.35,29.48,229220.0
2015-12-14 09:30:00,29.48,29.93,29.03,29.3,186265.0,29.48,29.93,29.03,29.3,186265.0
2015-12-14 10:00:00,29.3,29.41,29.0,29.18,74354.0,29.3,29.41,29.0,29.18,74354.0
2015-12-14 10:30:00,29.16,29.28,29.07,29.28,48910.0,29.16,29.28,29.07,29.28,48910.0
2015-12-14 11:00:00,29.3,29.4,29.19,29.36,127363.0,29.3,29.4,29.19,29.36,127363.0
2015-12-14 11:30:00,29.35,29.39,28.99,29.37,90097.0,29.35,29.39,28.99,29.37,90097.0
2015-12-14 12:00:00,29.38,29.64,29.38,29.44,140766.0,29.38,29.64,29.38,29.44,140766.0
2015-12-14 12:30:00,29.46,29.51,29.22,29.49,24001.0,29.46,29.51,29.22,29.49,24001.0
2015-12-14 13:00:00,29.51,29.52,29.23,29.34,57157.0,29.51,29.52,29.23,29.34,57157.0
2015-12-14 13:30:00,29.34,29.38,29.08,29.36,75177.0,29.34,29.38,29.08,29.36,75177.0
2015-12-14 14:00:00,29.36,29.42,29.28,29.37,147212.0,29.36,29.42,29.28,29.37,147212.0
2015-12-14 14:30:00,29.37,29.52,29.35,29.48,54131.0,29.37,29.52,29.35,29.48,54131.0
2015-12-14 15:00:00,29.47,29.57,29.42,29.49,217303.0,29.47,29.57,29.42,29.49,217303.0
2015-12-14 15:30:00,29.5,29.76,29.5,29.7,272938.0,29.5,29.76,29.5,29.7,272938.0
2015-12-15 09:30:00,29.75,30.27,29.37,30.15,166091.0,29.75,30.27,29.37,30.15,166091.0
2015-12-15 10:00:00,30.19,30.23,29.7,29.92,59668.0,30.19,30.23,29.7,29.92,59668.0
2015-12-15 10:30:00,29.92,29.96,29.85,29.93,86578.0,29.92,29.96,29.85,29.93,86578.0
2015-12-15 11:00:00,29.91,30.0,29.84,29.97,61046.0,29.91,30.0,29.84,29.97,61046.0
2015-12-15 11:30:00,29.99,30.09,29.93,30.07,77716.0,29.99,30.09,29.93,30.07,77716.0
2015-12-15 12:00:00,30.07,30.18,30.04,30.07,40758.0,30.07,30.18,30.04,30.07,40758.0
2015-12-15 12:30:00,30.09,30.21,29.96,30.02,28637.0,30.09,30.21,29.96,30.02,28637.0
2015-12-15 13:00:00,30.03,30.07,29.97,30.0,84476.0,30.03,30.07,29.97,30.0,84476.0
2015-12-15 13:30:00,29.99,30.13,29.98,30.13,49076.0,29.99,30.13,29.98,30.13,49076.0
2015-12-15 14:00:00,30.12,30.26,30.08,30.22,63457.0,30.12,30.26,30.08,30.22,63457.0
2015-12-15 14:30:00,30.22,30.25,30.15,30.21,39936.0,30.22,30.25,30.15,30.21,39936.0
2015-12-15 15:00:00,30.21,30.22,29.99,30.0,70720.0,30.21,30.22,29.99,30.0,70720.0
2015-12-15 15:30:00,30.0,30.19,29.98,30.11,204045.0,30.0,30.19,29.98,30.11,204045.0
2015-12-16 09:30:00,30.41,30.52,30.11,30.46,44528.0,30.41,30.52,30.11,30.46,44528.0
2015-12-16 10:00:00,30.43,30.46,30.2,30.29,30150.0,30.43,30.46,30.2,30.29,30150.0
2015-12-16 10:30:00,30.24,30.31,30.06,30.21,46362.0,30.24,30.31,30.06,30.21,46362.0
2015-12-16 11:00:00,30.22,30.43,30.22,30.31,36127.0,30.22,30.43,30.22,30.31,36127.0
2015-12-16 11:30:00,30.31,30.52,30.3,30.52,42362.0,30.31,30.52,30.3,30.52,42362.0
2015-12-16 12:00:00,30.48,30.51,30.34,30.41,25626.0,30.48,30.51,30.34,30.41,25626.0
2015-12-16 12:30:00,30.41,30.51,30.36,30.37,30302.0,30.41,30.51,30.36,30.37,30302.0
2015-12-16 13:00:00,30.37,30.51,30.34,30.48,44540.0,30.37,30.51,30.34,30.48,44540.0
2015-12-16 13:30:00,30.49,30.68,30.44,30.54,52641.0,30.49,30.68,30.44,30.54,52641.0
2015-12-16 14:00:00,30.52,30.73,30.41,30.67,75276.0,30.52,30.73,30.41,30.67,75276.0
2015-12-16 14:30:00,30.65,30.86,30.58,30.85,93601.0,30.65,30.86,30.58,30.85,93601.0
2015-12-16 15:00:00,30.84,31.0,30.82,31.0,116850.0,30.84,31.0,30.82,31.0,116850.0
2015-12-16 15:30:00,31.0,31.42,30.91,31.14,485601.0,31.0,31.42,30.91,31.14,485601.0
2015-12-17 09:30:00,32.47,32.67,31.91,32.06,716786.0,32.47,32.67,31.91,32.06,716786.0
2015-12-17 10:00:00,32.08,32.21,31.91,32.03,240691.0,32.08,32.21,31.91,32.03,240691.0
2015-12-17 10:30:00,32.04,32.13,31.72,31.91,187050.0,32.04,32.13,31.72,31.91,187050.0
2015-12-17 11:00:00,31.91,31.92,31.67,31.86,189503.0,31.91,31.92,31.67,31.86,189503.0
2015-12-17 11:30:00,31.84,32.15,31.76,32.03,127471.0,31.84,32.15,31.76,32.03,127471.0
2015-12-17 12:00:00,32.02,32.08,31.75,31.78,111847.0,32.02,32.08,31.75,31.78,111847.0
2015-12-17 12:30:00,31.78,31.82,31.6,31.79,101207.0,31.78,31.82,31.6,31.79,101207.0
2015-12-17 13:00:00,31.82,31.97,31.79,31.84,114622.0,31.82,31.97,31.79,31.84,114622.0
2015-12-17 13:30:00,31.84,31.98,31.74,31.85,96503.0,31.84,31.98,31.74,31.85,96503.0
2015-12-17 14:00:00,31.86,31.91,31.63,31.69,127447.0,31.86,31.91,31.63,31.69,127447.0
2015-12-17 14:30:00,31.69,31.97,31.65,31.95,150200.0,31.69,31.97,31.65,31.95,150200.0
2015-12-17 15:00:00,31.95,32.06,31.83,31.99,173477.0,31.95,32.06,31.83,31.99,173477.0
2015-12-17 15:30:00,32.0,32.04,31.81,31.81,330384.0,32.0,32.04,31.81,31.81,330384.0
2015-12-18 09:30:00,31.4,31.64,31.2,31.46,285638.0,31.4,31.64,31.2,31.46,285638.0
2015-12-18 10:00:00,31.46,31.55,31.25,31.26,161514.0,31.46,31.55,31.25,31.26,161514.0
2015-12-18 10:30:00,31.25,31.42,31.21,31.42,106874.0,31.25,31.42,31.21,31.42,106874.0
2015-12-18 11:00:00,31.44,31.8,31.33,31.66,130842.0,31.44,31.8,31.33,31.66,130842.0
2015-12-18 11:30:00,31.67,31.88,31.62,31.75,100648.0,31.67,31.88,31.62,31.75,100648.0
2015-12-18 12:00:00,31.77,31.8,31.52,31.61,63074.0,31.77,31.8,31.52,31.61,63074.0
2015-12-18 12:30:00,31.63,31.79,31.52,31.75,70645.0,31.63,31.79,31.52,31.75,70645.0
2015-12-18 13:00:00,31.76,31.84,31.74,31.84,65888.0,31.76,31.84,31.74,31.84,65888.0
2015-12-18 13:30:00,31.84,31.96,31.78,31.79,107706.0,31.84,31.96,31.78,31.79,107706.0
2015-12-18 14:00:00,31.79,31.83,31.45,31.61,102882.0,31.79,31.83,31.45,31.61,102882.0
2015-12-18 14:30:00,31.6,31.75,31.55,31.66,67877.0,31.6,31.75,31.55,31.66,67877.0
2015-12-18 15:00:00,31.67,31.81,31.55,31.61,99843.0,31.67,31.81,31.55,31.61,99843.0
2015-12-18 15:30:00,31.6,32.11,31.59,32.02,924316.0,31.6,32.11,31.59,32.02,924316.0
2015-12-21 09:30:00,32.13,32.13,31.33,31.5,308371.0,32.13,32.13,31.33,31.5,308371.0
2015-12-21 10:00:00,31.51,31.81,31.5,31.75,130347.0,31.51,31.81,31.5,31.75,130347.0
2015-12-21 10:30:00,31.76,32.1,31.75,32.06,185225.0,31.76,32.1,31.75,32.06,185225.0
2015-12-21 11:00:00,32.05,32.09,31.84,31.98,85817.0,32.05,32.09,31.84,31.98,85817.0
2015-12-21 11:30:00,31.96,32.3,31.81,32.29,115287.0,31.96,32.3,31.81,32.29,115287.0
2015-12-21 12:00:00,32.3,32.6,32.25,32.55,131230.0,32.3,32.6,32.25,32.55,131230.0
2015-12-21 12:30:00,32.54,32.6,32.44,32.44,96853.0,32.54,32.6,32.44,32.44,96853.0
2015-12-21 13:00:00,32.44,32.46,31.97,31.98,83197.0,32.44,32.46,31.97,31.98,83197.0
2015-12-21 13:30:00,31.99,32.14,31.71,31.74,81519.0,31.99,32.14,31.71,31.74,81519.0
2015-12-21 14:00:00,31.73,31.81,31.5,31.67,93976.0,31.73,31.81,31.5,31.67,93976.0
2015-12-21 14:30:00,31.68,31.91,31.67,31.83,75857.0,31.68,31.91,31.67,31.83,75857.0
2015-12-21 15:00:00,31.82,32.0,31.78,31.98,81511.0,31.82,32.0,31.78,31.98,81511.0
2015-12-21 15:30:00,31.98,32.11,31.88,32.04,272588.0,31.98,32.11,31.88,32.04,272588.0
2015-12-22 09:30:00,32.05,32.26,31.78,32.15,59902.0,32.05,32.26,31.78,32.15,59902.0
2015-12-22 10:00:00,32.15,32.52,32.13,32.39,97112.0,32.15,32.52,32.13,32.39,97112.0
2015-12-22 10:30:00,32.37,32.53,32.28,32.49,101866.0,32.37,32.53,32.28,32.49,101866.0
2015-12-22 11:00:00,32.49,32.54,32.36,32.48,80784.0,32.49,32.54,32.36,32.48,80784.0
2015-12-22 11:30:00,32.48,32.61,32.47,32.6,68610.0,32.48,32.61,32.47,32.6,68610.0
2015-12-22 12:00:00,32.59,32.61,32.48,32.5,51246.0,32.59,32.61,32.48,32.5,51246.0
2015-12-22 12:30:00,32.49,32.63,32.46,32.63,81914.0,32.49,32.63,32.46,32.63,81914.0
2015-12-22 13:00:00,32.64,32.74,32.56,32.72,40825.0,32.64,32.74,32.56,32.72,40825.0
2015-12-22 13:30:00,32.73,32.74,32.57,32.67,47275.0,32.73,32.74,32.57,32.67,47275.0
2015-12-22 14:00:00,32.68,32.69,32.52,32.54,56418.0,32.68,32.69,32.52,32.54,56418.0
2015-12-22 14:30:00,32.54,32.6,32.42,32.53,83391.0,32.54,32.6,32.42,32.53,83391.0
2015-12-22 15:00:00,32.55,32.61,32.49,32.5,66017.0,32.55,32.61,32.49,32.5,66017.0
2015-12-22 15:30:00,32.51,32.72,32.5,32.66,202108.0,32.51,32.72,32.5,32.66,202108.0
2015-12-23 09:30:00,32.78,32.88,32.45,32.75,70093.0,32.78,32.88,32.45,32.75,70093.0
2015-12-23 10:00:00,32.78,32.97,32.69,32.71,93286.0,32.78,32.97,32.69,32.71,93286.0
2015-12-23 10:30:00,32.73,33.04,32.71,32.92,83304.0,32.73,33.04,32.71,32.92,83304.0
2015-12-23 11:00:00,32.93,33.0,32.7,32.85,64682.0,32.93,33.0,32.7,32.85,64682.0
2015-12-23 11:30:00,32.84,32.94,32.78,32.9,40775.0,32.84,32.94,32.78,32.9,40775.0
2015-12-23 12:00:00,32.91,32.93,32.55,32.56,55377.0,32.91,32.93,32.55,32.56,55377.0
2015-12-23 12:30:00,32.53,32.61,32.47,32.55,52196.0,32.53,32.61,32.47,32.55,52196.0
2015-12-23 13:00:00,32.53,32.65,32.49,32.62,32005.0,32.53,32.65,32.49,32.62,32005.0
2015-12-23 13:30:00,32.61,32.63,32.43,32.5,65385.0,32.61,32.63,32.43,32.5,65385.0
2015-12-23 14:00:00,32.49,32.6,32.48,32.54,38900.0,32.49,32.6,32.48,32.54,38900.0
2015-12-23 14:30:00,32.54,32.61,32.48,32.52,75486.0,32.54,32.61,32.48,32.52,75486.0
2015-12-23 15:00:00,32.52,32.6,32.49,32.54,57465.0,32.52,32.6,32.49,32.54,57465.0
2015-12-23 15:30:00,32.54,32.61,32.48,32.57,183058.0,32.54,32.61,32.48,32.57,183058.0
2015-12-24 09:30:00,32.71,32.98,32.04,32.2,50477.0,32.71,32.98,32.04,32.2,50477.0
2015-12-24 10:00:00,32.22,32.22,32.0,32.0,31716.0,32.22,32.22,32.0,32.0,31716.0
2015-12-24 10:30:00,32.0,32.04,31.76,31.96,41944.0,32.0,32.04,31.76,31.96,41944.0
2015-12-24 11:00:00,31.95,32.16,31.94,32.15,35728.0,31.95,32.16,31.94,32.15,35728.0
2015-12-24 11:30:00,32.15,32.41,32.15,32.34,102558.0,32.15,32.41,32.15,32.34,102558.0
2015-12-24 12:00:00,32.34,32.44,32.25,32.41,61535.0,32.34,32.44,32.25,32.41,61535.0
2015-12-24 12:30:00,32.42,32.53,32.31,32.31,99091.0,32.42,32.53,32.31,32.31,99091.0
2015-12-28 09:30:00,32.17,32.63,32.04,32.12,36309.0,32.17,32.63,32.04,32.12,36309.0
2015-12-28 10:00:00,32.06,32.13,31.79,31.86,34492.0,32.06,32.13,31.79,31.86,34492.0
2015-12-28 10:30:00,31.85,31.87,31.69,31.78,60486.0,31.85,31.87,31.69,31.78,60486.0
2015-12-28 11:00:00,31.75,31.88,31.71,31.77,52990.0,31.75,31.88,31.71,31.77,52990.0
2015-12-28 11:30:00,31.78,32.16,31.77,32.04,64457.0,31.78,32.16,31.77,32.04,64457.0
2015-12-28 12:00:00,32.03,32.17,31.97,32.1,70595.0,32.03,32.17,31.97,32.1,70595.0
2015-12-28 12:30:00,32.09,32.09,31.98,32.02,82090.0,32.09,32.09,31.98,32.02,82090.0
2015-12-28 13:00:00,32.03,32.12,31.99,32.07,50002.0,32.03,32.12,31.99,32.07,50002.0
2015-12-28 13:30:00,32.08,32.13,31.96,32.0,43963.0,32.08,32.13,31.96,32.0,43963.0
2015-12-28 14:00:00,32.02,32.05,31.99,32.02,56415.0,32.02,32.05,31.99,32.02,56415.0
2015-12-28 14:30:00,32.04,32.05,31.99,32.02,46109.0,32.04,32.05,31.99,32.02,46109.0
2015-12-28 15:00:00,32.02,32.03,31.98,32.0,70077.0,32.02,32.03,31.98,32.0,70077.0
2015-12-28 15:30:00,32.0,32.09,31.96,32.08,157556.0,32.0,32.09,31.96,32.08,157556.0
2015-12-29 09:30:00,32.22,32.8,32.14,32.32,38147.0,32.22,32.8,32.14,32.32,38147.0
2015-12-29 10:00:00,32.33,32.61,32.32,32.58,68832.0,32.33,32.61,32.32,32.58,68832.0
2015-12-29 10:30:00,32.58,32.74,32.47,32.65,51657.0,32.58,32.74,32.47,32.65,51657.0
2015-12-29 11:00:00,32.65,32.79,32.57,32.72,17684.0,32.65,32.79,32.57,32.72,17684.0
2015-12-29 11:30:00,32.73,32.74,32.31,32.31,29574.0,32.73,32.74,32.31,32.31,29574.0
2015-12-29 12:00:00,32.35,32.72,32.34,32.61,23434.0,32.35,32.72,32.34,32.61,23434.0
2015-12-29 12:30:00,32.61,32.62,32.45,32.52,32260.0,32.61,32.62,32.45,32.52,32260.0
2015-12-29 13:00:00,32.46,32.47,32.32,32.44,24484.0,32.46,32.47,32.32,32.44,24484.0
2015-12-29 13:30:00,32.44,32.52,32.41,32.47,22353.0,32.44,32.52,32.41,32.47,22353.0
2015-12-29 14:00:00,32.46,32.47,32.31,32.41,29451.0,32.46,32.47,32.31,32.41,29451.0
2015-12-29 14:30:00,32.4,32.46,32.32,32.33,20639.0,32.4,32.46,32.32,32.33,20639.0
2015-12-29 15:00:00,32.34,32.34,32.22,32.23,62274.0,32.34,32.34,32.22,32.23,62274.0
2015-12-29 15:30:00,32.23,32.43,32.21,32.35,107874.0,32.23,32.43,32.21,32.35,107874.0
2015-12-30 09:30:00,32.24,32.53,32.14,32.15,20980.0,32.24,32.53,32.14,32.15,20980.0
2015-12-30 10:00:00,32.15,32.15,31.85,31.86,65979.0,32.15,32.15,31.85,31.86,65979.0
2015-12-30 10:30:00,31.86,31.9,31.68,31.84,87425.0,31.86,31.9,31.68,31.84,87425.0
2015-12-30 11:00:00,31.84,31.96,31.76,31.84,43076.0,31.84,31.96,31.76,31.84,43076.0
2015-12-30 11:30:00,31.83,31.92,31.8,31.88,29416.0,31.83,31.92,31.8,31.88,29416.0
2015-12-30 12:00:00,31.89,32.02,31.86,31.96,19145.0,31.89,32.02,31.86,31.96,19145.0
2015-12-30 12:30:00,31.93,31.96,31.83,31.86,14273.0,31.93,31.96,31.83,31.86,14273.0
2015-12-30 13:00:00,31.87,31.93,31.82,31.91,11249.0,31.87,31.93,31.82,31.91,11249.0
2015-12-30 13:30:00,31.89,31.94,31.79,31.83,35246.0,31.89,31.94,31.79,31.83,35246.0
2015-12-30 14:00:00,31.83,32.06,31.81,32.04,43570.0,31.83,32.06,31.81,32.04,43570.0
2015-12-30 14:30:00,32.04,32.04,31.9,31.98,45907.0,32.04,32.04,31.9,31.98,45907.0
2015-12-30 15:00:00,31.98,32.16,31.98,32.07,24820.0,31.98,32.16,31.98,32.07,24820.0
2015-12-30 15:30:00,32.07,32.15,31.97,32.11,68666.0,32.07,32.15,31.97,32.11,68666.0
2015-12-31 09:30:00,31.98,32.13,31.85,32.12,67492.0,31.98,32.13,31.85,32.12,67492.0
2015-12-31 10:00:00,32.07,32.17,31.7,31.72,69076.0,32.07,32.17,31.7,31.72,69076.0
2015-12-31 10:30:00,31.71,31.81,31.67,31.68,75859.0,31.71,31.81,31.67,31.68,75859.0
2015-12-31 11:00:00,31.68,31.74,31.65,31.69,78537.0,31.68,31.74,31.65,31.69,78537.0
2015-12-31 11:30:00,31.69,31.86,31.67,31.77,97410.0,31.69,31.86,31.67,31.77,97410.0
2015-12-31 12:00:00,31.77,32.16,31.75,32.08,50209.0,31.77,32.16,31.75,32.08,50209.0
2015-12-31 12:30:00,32.09,32.16,31.96,32.09,39411.0,32.09,32.16,31.96,32.09,39411.0
2015-12-31 13:00:00,32.08,32.13,31.94,31.94,28499.0,32.08,32.13,31.94,31.94,28499.0
2015-12-31 13:30:00,31.94,32.05,31.78,32.05,74501.0,31.94,32.05,31.78,32.05,74501.0
2015-12-31 14:00:00,32.1,32.12,31.87,31.95,106448.0,32.1,32.12,31.87,31.95,106448.0
2015-12-31 14:30:00,31.95,31.99,31.91,31.98,56000.0,31.95,31.99,31.91,31.98,56000.0
2015-12-31 15:00:00,31.98,32.08,31.96,32.0,83167.0,31.98,32.08,31.96,32.0,83167.0
2015-12-31 15:30:00,32.0,32.3,32.0,32.09,294900.0,32.0,32.3,32.0,32.09,294900.0
2016-01-04 09:30:00,31.46,32.39,31.46,32.23,236375.0,31.46,32.39,31.46,32.23,236375.0
2016-01-04 10:00:00,32.2,32.42,32.15,32.25,167119.0,32.2,32.42,32.15,32.25,167119.0
2016-01-04 10:30:00,32.27,32.3,31.75,31.98,181547.0,32.27,32.3,31.75,31.98,181547.0
2016-01-04 11:00:00,31.96,32.16,31.94,32.03,139961.0,31.96,32.16,31.94,32.03,139961.0
2016-01-04 11:30:00,32.03,32.32,32.02,32.31,90191.0,32.03,32.32,32.02,32.31,90191.0
2016-01-04 12:00:00,32.3,32.44,32.28,32.44,91408.0,32.3,32.44,32.28,32.44,91408.0
2016-01-04 12:30:00,32.44,32.52,32.36,32.51,87463.0,32.44,32.52,32.36,32.51,87463.0
2016-01-04 13:00:00,32.52,32.62,32.26,32.4,237970.0,32.52,32.62,32.26,32.4,237970.0
2016-01-04 13:30:00,32.43,32.58,32.35,32.48,117481.0,32.43,32.58,32.35,32.48,117481.0
2016-01-04 14:00:00,32.48,32.75,32.44,32.64,181333.0,32.48,32.75,32.44,32.64,181333.0
2016-01-04 14:30:00,32.62,32.72,32.46,32.71,114276.0,32.62,32.72,32.46,32.71,114276.0
2016-01-04 15:00:00,32.73,32.75,32.44,32.63,119932.0,32.73,32.75,32.44,32.63,119932.0
2016-01-04 15:30:00,32.63,32.88,32.57,32.81,381499.0,32.63,32.88,32.57,32.81,381499.0
2016-01-05 09:30:00,33.5,34.33,33.37,33.76,517916.0,33.5,34.33,33.37,33.76,517916.0
2016-01-05 10:00:00,33.75,34.09,33.75,33.83,215978.0,33.75,34.09,33.75,33.83,215978.0
2016-01-05 10:30:00,33.81,34.42,33.78,34.27,295912.0,33.81,34.42,33.78,34.27,295912.0
2016-01-05 11:00:00,34.25,34.49,34.12,34.46,140696.0,34.25,34.49,34.12,34.46,140696.0
2016-01-05 11:30:00,34.46,34.67,34.32,34.65,196814.0,34.46,34.67,34.32,34.65,196814.0
2016-01-05 12:00:00,34.64,34.66,34.26,34.33,218719.0,34.64,34.66,34.26,34.33,218719.0
2016-01-05 12:30:00,34.29,34.33,33.99,34.1,183399.0,34.29,34.33,33.99,34.1,183399.0
2016-01-05 13:00:00,34.09,34.33,33.91,33.92,134223.0,34.09,34.33,33.91,33.92,134223.0
2016-01-05 13:30:00,33.93,34.2,33.9,34.19,115675.0,33.93,34.2,33.9,34.19,115675.0
2016-01-05 14:00:00,34.16,34.33,34.14,34.3,296376.0,34.16,34.33,34.14,34.3,296376.0
2016-01-05 14:30:00,34.31,34.32,34.24,34.28,180998.0,34.31,34.32,34.24,34.28,180998.0
2016-01-05 15:00:00,34.27,34.54,34.16,34.38,154644.0,34.27,34.54,34.16,34.38,154644.0
2016-01-05 15:30:00,34.39,34.53,34.22,34.24,377453.0,34.39,34.53,34.22,34.24,377453.0
2016-01-06 09:30:00,33.86,34.31,33.63,34.18,124997.0,33.86,34.31,33.63,34.18,124997.0
2016-01-06 10:00:00,34.21,34.27,33.93,34.07,105581.0,34.21,34.27,33.93,34.07,105581.0
2016-01-06 10:30:00,34.06,34.14,33.94,34.14,67159.0,34.06,34.14,33.94,34.14,67159.0
2016-01-06 11:00:00,34.14,34.17,33.92,34.05,92848.0,34.14,34.17,33.92,34.05,92848.0
2016-01-06 11:30:00,34.03,34.12,33.8,33.86,81104.0,34.03,34.12,33.8,33.86,81104.0
2016-01-06 12:00:00,33.87,33.88,33.56,33.63,85341.0,33.87,33.88,33.56,33.63,85341.0
2016-01-06 12:30:00,33.61,33.82,33.52,33.78,66160.0,33.61,33.82,33.52,33.78,66160.0
2016-01-06 13:00:00,33.78,33.89,33.74,33.84,112577.0,33.78,33.89,33.74,33.84,112577.0
2016-01-06 13:30:00,33.85,33.94,33.77,33.85,40806.0,33.85,33.94,33.77,33.85,40806.0
2016-01-06 14:00:00,33.84,33.86,33.63,33.68,171010.0,33.84,33.86,33.63,33.68,171010.0
2016-01-06 14:30:00,33.69,33.77,33.64,33.66,102087.0,33.69,33.77,33.64,33.66,102087.0
2016-01-06 15:00:00,33.65,33.8,33.59,33.78,69535.0,33.65,33.8,33.59,33.78,69535.0
2016-01-06 15:30:00,33.78,33.88,33.67,33.78,219692.0,33.78,33.88,33.67,33.78,219692.0
2016-01-07 09:30:00,33.25,34.23,33.21,34.13,66475.0,33.25,34.23,33.21,34.13,66475.0
2016-01-07 10:00:00,34.11,34.17,33.46,33.52,206214.0,34.11,34.17,33.46,33.52,206214.0
2016-01-07 10:30:00,33.53,33.96,33.53,33.94,108633.0,33.53,33.96,33.53,33.94,108633.0
2016-01-07 11:00:00,33.94,33.95,33.79,33.9,78876.0,33.94,33.95,33.79,33.9,78876.0
2016-01-07 11:30:00,33.9,34.1,33.69,33.75,87241.0,33.9,34.1,33.69,33.75,87241.0
2016-01-07 12:00:00,33.75,33.94,33.73,33.81,92584.0,33.75,33.94,33.73,33.81,92584.0
2016-01-07 12:30:00,33.8,33.93,33.67,33.7,142763.0,33.8,33.93,33.67,33.7,142763.0
2016-01-07 13:00:00,33.71,33.72,33.52,33.58,118692.0,33.71,33.72,33.52,33.58,118692.0
2016-01-07 13:30:00,33.59,33.82,33.57,33.68,168524.0,33.59,33.82,33.57,33.68,168524.0
2016-01-07 14:00:00,33.69,33.75,33.59,33.74,105194.0,33.69,33.75,33.59,33.74,105194.0
2016-01-07 14:30:00,33.74,34.08,33.73,33.99,102756.0,33.74,34.08,33.73,33.99,102756.0
2016-01-07 15:00:00,33.98,34.06,33.4,33.55,231531.0,33.98,34.06,33.4,33.55,231531.0
2016-01-07 15:30:00,33.55,33.82,33.55,33.74,434434.0,33.55,33.82,33.55,33.74,434434.0
2016-01-08 09:30:00,34.46,35.5,34.35,35.04,781605.0,34.46,35.5,34.35,35.04,781605.0
2016-01-08 10:00:00,35.02,35.17,34.59,34.71,247993.0,35.02,35.17,34.59,34.71,247993.0
2016-01-08 10:30:00,34.7,35.0,34.58,34.9,195082.0,34.7,35.0,34.58,34.9,195082.0
2016-01-08 11:00:00,34.9,34.96,34.52,34.59,167815.0,34.9,34.96,34.52,34.59,167815.0
2016-01-08 11:30:00,34.59,34.86,34.53,34.61,154847.0,34.59,34.86,34.53,34.61,154847.0
2016-01-08 12:00:00,34.63,34.72,34.49,34.59,187703.0,34.63,34.72,34.49,34.59,187703.0
2016-01-08 12:30:00,34.58,34.7,34.32,34.7,73849.0,34.58,34.7,34.32,34.7,73849.0
2016-01-08 13:00:00,34.67,34.83,34.66,34.7,75204.0,34.67,34.83,34.66,34.7,75204.0
2016-01-08 13:30:00,34.68,34.72,34.31,34.35,168981.0,34.68,34.72,34.31,34.35,168981.0
2016-01-08 14:00:00,34.33,34.51,34.24,34.38,124236.0,34.33,34.51,34.24,34.38,124236.0
2016-01-08 14:30:00,34.37,34.4,33.85,33.86,157360.0,34.37,34.4,33.85,33.86,157360.0
2016-01-08 15:00:00,33.86,34.11,33.62,33.63,291994.0,33.86,34.11,33.62,33.63,291994.0
2016-01-08 15:30:00,33.63,33.8,33.52,33.57,634814.0,33.63,33.8,33.52,33.57,634814.0
2016-01-11 09:30:00,33.76,33.82,33.1,33.39,105501.0,33.76,33.82,33.1,33.39,105501.0
2016-01-11 10:00:00,33.39,33.44,33.28,33.31,116683.0,33.39,33.44,33.28,33.31,116683.0
2016-01-11 10:30:00,33.31,33.64,33.26,33.33,76050.0,33.31,33.64,33.26,33.33,76050.0
2016-01-11 11:00:00,33.34,33.59,33.34,33.44,101414.0,33.34,33.59,33.34,33.44,101414.0
2016-01-11 11:30:00,33.45,33.51,33.24,33.43,64279.0,33.45,33.51,33.24,33.43,64279.0
2016-01-11 12:00:00,33.43,33.67,33.31,33.58,40587.0,33.43,33.67,33.31,33.58,40587.0
2016-01-11 12:30:00,33.59,33.78,33.58,33.62,30968.0,33.59,33.78,33.58,33.62,30968.0
2016-01-11 13:00:00,33.63,33.67,33.36,33.38,40708.0,33.63,33.67,33.36,33.38,40708.0
2016-01-11 13:30:00,33.39,33.49,33.27,33.28,66837.0,33.39,33.49,33.27,33.28,66837.0
2016-01-11 14:00:00,33.29,33.49,33.26,33.49,118172.0,33.29,33.49,33.26,33.49,118172.0
2016-01-11 14:30:00,33.5,33.65,33.39,33.4,71360.0,33.5,33.65,33.39,33.4,71360.0
2016-01-11 15:00:00,33.4,33.98,33.35,33.95,120899.0,33.4,33.98,33.35,33.95,120899.0
2016-01-11 15:30:00,33.94,34.08,33.82,33.9,219524.0,33.94,34.08,33.82,33.9,219524.0
2016-01-12 09:30:00,34.27,35.17,33.3,34.71,143477.0,34.27,35.17,33.3,34.71,143477.0
2016-01-12 10:00:00,34.71,34.76,34.33,34.45,87394.0,34.71,34.76,34.33,34.45,87394.0
2016-01-12 10:30:00,34.44,34.77,34.42,34.55,106769.0,34.44,34.77,34.42,34.55,106769.0
2016-01-12 11:00:00,34.54,34.64,34.0,34.04,68673.0,34.54,34.64,34.0,34.04,68673.0
2016-01-12 11:30:00,34.04,34.19,33.87,34.05,148978.0,34.04,34.19,33.87,34.05,148978.0
2016-01-12 12:00:00,34.05,34.42,34.0,34.37,45464.0,34.05,34.42,34.0,34.37,45464.0
2016-01-12 12:30:00,34.36,34.48,34.05,34.07,35712.0,34.36,34.48,34.05,34.07,35712.0
2016-01-12 13:00:00,34.09,34.22,33.92,33.92,201438.0,34.09,34.22,33.92,33.92,201438.0
2016-01-12 13:30:00,33.91,33.99,33.82,33.98,87697.0,33.91,33.99,33.82,33.98,87697.0
2016-01-12 14:00:00,33.99,34.0,33.59,33.88,121056.0,33.99,34.0,33.59,33.88,121056.0
2016-01-12 14:30:00,33.88,34.13,33.86,34.05,70836.0,33.88,34.13,33.86,34.05,70836.0
2016-01-12 15:00:00,34.05,34.25,33.99,34.2,119639.0,34.05,34.25,33.99,34.2,119639.0
2016-01-12 15:30:00,34.19,34.23,33.99,34.11,257116.0,34.19,34.23,33.99,34.11,257116.0
2016-01-13 09:30:00,34.87,35.5,34.82,35.08,397472.0,34.87,35.5,34.82,35.08,397472.0
2016-01-13 10:00:00,35.09,35.51,34.82,34.82,212168.0,35.09,35.51,34.82,34.82,212168.0
2016-01-13 10:30:00,34.78,35.15,34.6,35.11,194063.0,34.78,35.15,34.6,35.11,194063.0
2016-01-13 11:00:00,35.11,35.12,34.59,34.8,172846.0,35.11,35.12,34.59,34.8,172846.0
2016-01-13 11:30:00,34.82,35.02,34.58,34.66,104102.0,34.82,35.02,34.58,34.66,104102.0
2016-01-13 12:00:00,34.67,34.97,34.67,34.84,42450.0,34.67,34.97,34.67,34.84,42450.0
2016-01-13 12:30:00,34.83,35.05,34.74,34.77,61865.0,34.83,35.05,34.74,34.77,61865.0
2016-01-13 13:00:00,34.77,34.85,34.6,34.61,59976.0,34.77,34.85,34.6,34.61,59976.0
2016-01-13 13:30:00,34.58,34.72,34.47,34.62,62239.0,34.58,34.72,34.47,34.62,62239.0
2016-01-13 14:00:00,34.64,34.73,34.21,34.21,86031.0,34.64,34.73,34.21,34.21,86031.0
2016-01-13 14:30:00,34.2,34.44,34.07,34.44,183172.0,34.2,34.44,34.07,34.44,183172.0
2016-01-13 15:00:00,34.42,34.88,34.35,34.73,300483.0,34.42,34.88,34.35,34.73,300483.0
2016-01-13 15:30:00,34.73,34.74,34.24,34.34,436757.0,34.73,34.74,34.24,34.34,436757.0
2016-01-14 09:30:00,34.36,34.51,33.87,34.0,333412.0,34.36,34.51,33.87,34.0,333412.0
2016-01-14 10:00:00,34.01,34.24,33.89,34.24,222061.0,34.01,34.24,33.89,34.24,222061.0
2016-01-14 10:30:00,34.22,34.81,34.17,34.7,69492.0,34.22,34.81,34.17,34.7,69492.0
2016-01-14 11:00:00,34.72,34.81,34.15,34.2,157084.0,34.72,34.81,34.15,34.2,157084.0
2016-01-14 11:30:00,34.21,34.31,34.01,34.15,83828.0,34.21,34.31,34.01,34.15,83828.0
2016-01-14 12:00:00,34.16,34.23,33.89,34.06,61195.0,34.16,34.23,33.89,34.06,61195.0
2016-01-14 12:30:00,34.08,34.28,33.96,33.96,46590.0,34.08,34.28,33.96,33.96,46590.0
2016-01-14 13:00:00,33.98,34.55,33.97,34.4,71309.0,33.98,34.55,33.97,34.4,71309.0
2016-01-14 13:30:00,34.39,34.55,34.21,34.43,155205.0,34.39,34.55,34.21,34.43,155205.0
2016-01-14 14:00:00,34.4,34.45,34.05,34.07,66472.0,34.4,34.45,34.05,34.07,66472.0
2016-01-14 14:30:00,34.08,34.21,34.0,34.09,133388.0,34.08,34.21,34.0,34.09,133388.0
2016-01-14 15:00:00,34.09,34.27,34.03,34.03,167742.0,34.09,34.27,34.03,34.03,167742.0
2016-01-14 15:30:00,34.03,34.05,33.8,33.85,304029.0,34.03,34.05,33.8,33.85,304029.0
2016-01-15 09:30:00,33.21,33.37,32.98,33.13,176977.0,33.21,33.37,32.98,33.13,176977.0
2016-01-15 10:00:00,33.12,33.58,32.92,33.23,128981.0,33.12,33.58,32.92,33.23,128981.0
2016-01-15 10:30:00,33.24,34.0,33.22,33.67,139708.0,33.24,34.0,33.22,33.67,139708.0
2016-01-15 11:00:00,33.67,33.69,33.16,33.16,128615.0,33.67,33.69,33.16,33.16,128615.0
2016-01-15 11:30:00,33.18,33.23,32.81,32.81,178026.0,33.18,33.23,32.81,32.81,178026.0
2016-01-15 12:00:00,32.79,32.86,32.53,32.67,83852.0,32.79,32.86,32.53,32.67,83852.0
2016-01-15 12:30:00,32.65,32.98,32.62,32.84,79359.0,32.65,32.98,32.62,32.84,79359.0
2016-01-15 13:00:00,32.85,33.62,32.85,33.49,110878.0,32.85,33.62,32.85,33.49,110878.0
2016-01-15 13:30:00,33.47,33.94,33.45,33.89,104037.0,33.47,33.94,33.45,33.89,104037.0
2016-01-15 14:00:00,33.89,33.96,33.27,33.38,111499.0,33.89,33.96,33.27,33.38,111499.0
2016-01-15 14:30:00,33.41,33.6,33.32,33.6,112938.0,33.41,33.6,33.32,33.6,112938.0
2016-01-15 15:00:00,33.6,33.67,33.11,33.33,178200.0,33.6,33.67,33.11,33.33,178200.0
2016-01-15 15:30:00,33.33,33.35,32.98,33.23,496376.0,33.33,33.35,32.98,33.23,496376.0
2016-01-19 09:30:00,33.47,33.98,32.64,33.09,97079.0,33.47,33.98,32.64,33.09,97079.0
2016-01-19 10:00:00,33.12,33.52,33.12,33.51,52321.0,33.12,33.52,33.12,33.51,52321.0
2016-01-19 10:30:00,33.51,33.71,33.38,33.4,91615.0,33.51,33.71,33.38,33.4,91615.0
2016-01-19 11:00:00,33.39,33.57,33.24,33.55,104781.0,33.39,33.57,33.24,33.55,104781.0
2016-01-19 11:30:00,33.61,33.68,33.47,33.52,39601.0,33.61,33.68,33.47,33.52,39601.0
2016-01-19 12:00:00,33.53,33.77,33.45,33.58,48786.0,33.53,33.77,33.45,33.58,48786.0
2016-01-19 12:30:00,33.64,33.77,33.52,33.59,55277.0,33.64,33.77,33.52,33.59,55277.0
2016-01-19 13:00:00,33.63,33.77,33.47,33.48,58997.0,33.63,33.77,33.47,33.48,58997.0
2016-01-19 13:30:00,33.47,33.64,33.21,33.26,41140.0,33.47,33.64,33.21,33.26,41140.0
2016-01-19 14:00:00,33.25,33.42,33.03,33.08,76484.0,33.25,33.42,33.03,33.08,76484.0
2016-01-19 14:30:00,33.07,33.16,32.76,32.8,104487.0,33.07,33.16,32.76,32.8,104487.0
2016-01-19 15:00:00,32.79,33.26,32.78,33.23,108652.0,32.79,33.26,32.78,33.23,108652.0
2016-01-19 15:30:00,33.25,33.5,33.14,33.29,182293.0,33.25,33.5,33.14,33.29,182293.0
2016-01-20 09:30:00,33.05,33.34,32.49,32.62,141299.0,33.05,33.34,32.49,32.62,141299.0
2016-01-20 10:00:00,32.63,32.9,32.25,32.39,94906.0,32.63,32.9,32.25,32.39,94906.0
2016-01-20 10:30:00,32.34,32.39,32.01,32.01,69438.0,32.34,32.39,32.01,32.01,69438.0
2016-01-20 11:00:00,32.0,32.64,31.97,32.57,230295.0,32.0,32.64,31.97,32.57,230295.0
2016-01-20 11:30:00,32.57,32.76,32.32,32.35,64608.0,32.57,32.76,32.32,32.35,64608.0
2016-01-20 12:00:00,32.33,32.57,32.08,32.09,40243.0,32.33,32.57,32.08,32.09,40243.0
2016-01-20 12:30:00,32.1,32.35,32.04,32.35,122476.0,32.1,32.35,32.04,32.35,122476.0
2016-01-20 13:00:00,32.35,32.63,32.35,32.49,81646.0,32.35,32.63,32.35,32.49,81646.0
2016-01-20 13:30:00,32.5,33.15,32.48,32.91,89021.0,32.5,33.15,32.48,32.91,89021.0
2016-01-20 14:00:00,32.88,33.18,32.61,33.05,93185.0,32.88,33.18,32.61,33.05,93185.0
2016-01-20 14:30:00,33.06,33.07,32.67,32.87,100270.0,33.06,33.07,32.67,32.87,100270.0
2016-01-20 15:00:00,32.88,33.4,32.75,33.4,116973.0,32.88,33.4,32.75,33.4,116973.0
2016-01-20 15:30:00,33.4,33.45,32.93,33.08,272167.0,33.4,33.45,32.93,33.08,272167.0
2016-01-21 09:30:00,33.11,33.6,32.86,33.58,56560.0,33.11,33.6,32.86,33.58,56560.0
2016-01-21 10:00:00,33.56,34.01,33.5,33.72,126501.0,33.56,34.01,33.5,33.72,126501.0
2016-01-21 10:30:00,33.74,34.01,33.65,33.78,97429.0,33.74,34.01,33.65,33.78,97429.0
2016-01-21 11:00:00,33.75,34.03,33.63,33.67,42251.0,33.75,34.03,33.63,33.67,42251.0
2016-01-21 11:30:00,33.7,34.08,33.7,33.98,40826.0,33.7,34.08,33.7,33.98,40826.0
2016-01-21 12:00:00,33.98,34.51,33.98,34.2,72016.0,33.98,34.51,33.98,34.2,72016.0
2016-01-21 12:30:00,34.2,34.29,33.87,33.97,31348.0,34.2,34.29,33.87,33.97,31348.0
2016-01-21 13:00:00,33.94,34.25,33.77,33.78,43825.0,33.94,34.25,33.77,33.78,43825.0
2016-01-21 13:30:00,33.77,34.11,33.69,34.07,57174.0,33.77,34.11,33.69,34.07,57174.0
2016-01-21 14:00:00,34.07,34.14,33.63,33.8,44454.0,34.07,34.14,33.63,33.8,44454.0
2016-01-21 14:30:00,33.8,33.97,33.7,33.9,31052.0,33.8,33.97,33.7,33.9,31052.0
2016-01-21 15:00:00,33.89,33.93,33.41,33.61,86774.0,33.89,33.93,33.41,33.61,86774.0
2016-01-21 15:30:00,33.6,33.81,33.51,33.52,150576.0,33.6,33.81,33.51,33.52,150576.0
2016-01-22 09:30:00,33.98,34.4,33.65,34.39,41288.0,33.98,34.4,33.65,34.39,41288.0
2016-01-22 10:00:00,34.41,34.5,34.09,34.32,39820.0,34.41,34.5,34.09,34.32,39820.0
2016-01-22 10:30:00,34.35,34.47,34.12,34.14,75602.0,34.35,34.47,34.12,34.14,75602.0
2016-01-22 11:00:00,34.18,34.32,34.0,34.07,59594.0,34.18,34.32,34.0,34.07,59594.0
2016-01-22 11:30:00,34.05,34.16,33.97,34.01,14860.0,34.05,34.16,33.97,34.01,14860.0
2016-01-22 12:00:00,34.01,34.07,33.8,33.89,27637.0,34.01,34.07,33.8,33.89,27637.0
2016-01-22 12:30:00,33.88,34.05,33.85,34.05,11383.0,33.88,34.05,33.85,34.05,11383.0
2016-01-22 13:00:00,34.02,34.09,33.92,34.01,17236.0,34.02,34.09,33.92,34.01,17236.0
2016-01-22 13:30:00,34.02,34.05,33.96,34.02,23633.0,34.02,34.05,33.96,34.02,23633.0
2016-01-22 14:00:00,34.03,34.03,33.69,33.69,50568.0,34.03,34.03,33.69,33.69,50568.0
2016-01-22 14:30:00,33.68,33.73,33.57,33.62,89408.0,33.68,33.73,33.57,33.62,89408.0
2016-01-22 15:00:00,33.63,33.87,33.58,33.87,41787.0,33.63,33.87,33.58,33.87,41787.0
2016-01-22 15:30:00,33.87,34.05,33.81,33.96,89681.0,33.87,34.05,33.81,33.96,89681.0
2016-01-25 09:30:00,33.84,33.84,33.15,33.46,67812.0,33.84,33.84,33.15,33.46,67812.0
2016-01-25 10:00:00,33.48,33.68,33.4,33.59,48679.0,33.48,33.68,33.4,33.59,48679.0
2016-01-25 10:30:00,33.6,33.61,33.34,33.34,45229.0,33.6,33.61,33.34,33.34,45229.0
2016-01-25 11:00:00,33.32,33.4,33.23,33.38,46084.0,33.32,33.4,33.23,33.38,46084.0
2016-01-25 11:30:00,33.37,33.49,33.24,33.43,50904.0,33.37,33.49,33.24,33.43,50904.0
2016-01-25 12:00:00,33.45,33.52,33.41,33.49,7200.0,33.45,33.52,33.41,33.49,7200.0
2016-01-25 12:30:00,33.5,33.59,33.41,33.46,23535.0,33.5,33.59,33.41,33.46,23535.0
2016-01-25 13:00:00,33.49,33.61,33.44,33.46,17345.0,33.49,33.61,33.44,33.46,17345.0
2016-01-25 13:30:00,33.47,33.53,33.29,33.29,25070.0,33.47,33.53,33.29,33.29,25070.0
2016-01-25 14:00:00,33.26,33.41,33.22,33.31,54372.0,33.26,33.41,33.22,33.31,54372.0
2016-01-25 14:30:00,33.34,33.56,33.29,33.41,41282.0,33.34,33.56,33.29,33.41,41282.0
2016-01-25 15:00:00,33.44,33.51,33.12,33.21,83414.0,33.44,33.51,33.12,33.21,83414.0
2016-01-25 15:30:00,33.2,33.26,32.96,33.07,176599.0,33.2,33.26,32.96,33.07,176599.0
2016-01-26 09:30:00,33.3,33.49,33.07,33.19,60557.0,33.3,33.49,33.07,33.19,60557.0
2016-01-26 10:00:00,33.23,34.03,33.16,33.81,113096.0,33.23,34.03,33.16,33.81,113096.0
2016-01-26 10:30:00,33.83,33.86,33.58,33.75,23324.0,33.83,33.86,33.58,33.75,23324.0
2016-01-26 11:00:00,33.75,34.17,33.75,34.16,49304.0,33.75,34.17,33.75,34.16,49304.0
2016-01-26 11:30:00,34.12,34.28,34.07,34.1,43662.0,34.12,34.28,34.07,34.1,43662.0
2016-01-26 12:00:00,34.11,34.23,34.02,34.19,43905.0,34.11,34.23,34.02,34.19,43905.0
2016-01-26 12:30:00,34.17,34.21,34.1,34.19,35636.0,34.17,34.21,34.1,34.19,35636.0
2016-01-26 13:00:00,34.19,34.38,34.19,34.34,37322.0,34.19,34.38,34.19,34.34,37322.0
2016-01-26 13:30:00,34.32,34.39,34.25,34.34,37013.0,34.32,34.39,34.25,34.34,37013.0
2016-01-26 14:00:00,34.35,34.36,34.15,34.2,57828.0,34.35,34.36,34.15,34.2,57828.0
2016-01-26 14:30:00,34.17,34.28,34.02,34.19,60072.0,34.17,34.28,34.02,34.19,60072.0
2016-01-26 15:00:00,34.16,34.21,33.96,34.21,84240.0,34.16,34.21,33.96,34.21,84240.0
2016-01-26 15:30:00,34.19,34.38,34.08,34.37,126980.0,34.19,34.38,34.08,34.37,126980.0
2016-01-27 09:30:00,34.26,34.6,34.09,34.26,21536.0,34.26,34.6,34.09,34.26,21536.0
2016-01-27 10:00:00,34.3,34.69,34.0,34.44,59129.0,34.3,34.69,34.0,34.44,59129.0
2016-01-27 10:30:00,34.45,34.53,34.38,34.51,40984.0,34.45,34.53,34.38,34.51,40984.0
2016-01-27 11:00:00,34.53,34.54,34.38,34.51,20362.0,34.53,34.54,34.38,34.51,20362.0
2016-01-27 11:30:00,34.5,34.66,34.47,34.59,32677.0,34.5,34.66,34.47,34.59,32677.0
2016-01-27 12:00:00,34.58,34.66,34.47,34.51,23952.0,34.58,34.66,34.47,34.51,23952.0
2016-01-27 12:30:00,34.49,34.5,34.3,34.35,15200.0,34.49,34.5,34.3,34.35,15200.0
2016-01-27 13:00:00,34.37,34.43,34.26,34.28,37624.0,34.37,34.43,34.26,34.28,37624.0
2016-01-27 13:30:00,34.28,34.29,34.0,34.0,81767.0,34.28,34.29,34.0,34.0,81767.0
2016-01-27 14:00:00,34.02,34.11,33.79,33.92,44372.0,34.02,34.11,33.79,33.92,44372.0
2016-01-27 14:30:00,33.86,33.94,33.65,33.77,60406.0,33.86,33.94,33.65,33.77,60406.0
2016-01-27 15:00:00,33.78,33.95,33.56,33.91,51960.0,33.78,33.95,33.56,33.91,51960.0
2016-01-27 15:30:00,33.9,34.01,33.79,33.87,98533.0,33.9,34.01,33.79,33.87,98533.0
2016-01-28 09:30:00,34.24,34.4,33.9,34.12,61517.0,34.24,34.4,33.9,34.12,61517.0
2016-01-28 10:00:00,34.16,34.32,33.96,33.96,43815.0,34.16,34.32,33.96,33.96,43815.0
2016-01-28 10:30:00,33.97,34.06,33.6,33.82,53933.0,33.97,34.06,33.6,33.82,53933.0
2016-01-28 11:00:00,33.83,34.09,33.79,33.99,82870.0,33.83,34.09,33.79,33.99,82870.0
2016-01-28 11:30:00,34.02,34.06,33.74,33.74,32128.0,34.02,34.06,33.74,33.74,32128.0
2016-01-28 12:00:00,33.72,34.15,33.71,34.15,50696.0,33.72,34.15,33.71,34.15,50696.0
2016-01-28 12:30:00,34.12,34.26,34.07,34.16,15108.0,34.12,34.26,34.07,34.16,15108.0
2016-01-28 13:00:00,34.18,34.27,34.14,34.17,16007.0,34.18,34.27,34.14,34.17,16007.0
2016-01-28 13:30:00,34.24,34.29,34.07,34.08,15004.0,34.24,34.29,34.07,34.08,15004.0
2016-01-28 14:00:00,34.07,34.49,34.07,34.32,29414.0,34.07,34.49,34.07,34.32,29414.0
2016-01-28 14:30:00,34.33,34.46,34.16,34.21,18621.0,34.33,34.46,34.16,34.21,18621.0
2016-01-28 15:00:00,34.23,34.33,34.16,34.2,25343.0,34.23,34.33,34.16,34.2,25343.0
2016-01-28 15:30:00,34.18,34.24,34.08,34.16,76146.0,34.18,34.24,34.08,34.16,76146.0
2016-01-29 09:30:00,34.5,34.98,34.1,34.77,69098.0,34.5,34.98,34.1,34.77,69098.0
2016-01-29 10:00:00,34.77,35.09,34.69,34.83,57483.0,34.77,35.09,34.69,34.83,57483.0
2016-01-29 10:30:00,34.84,34.89,34.62,34.82,79995.0,34.84,34.89,34.62,34.82,79995.0
2016-01-29 11:00:00,34.82,34.98,34.82,34.91,38953.0,34.82,34.98,34.82,34.91,38953.0
2016-01-29 11:30:00,34.91,35.14,34.91,35.04,53562.0,34.91,35.14,34.91,35.04,53562.0
2016-01-29 12:00:00,35.03,35.16,34.99,35.1,26496.0,35.03,35.16,34.99,35.1,26496.0
2016-01-29 12:30:00,35.11,35.11,34.98,35.0,18738.0,35.11,35.11,34.98,35.0,18738.0
2016-01-29 13:00:00,34.97,35.09,34.91,35.01,30724.0,34.97,35.09,34.91,35.01,30724.0
2016-01-29 13:30:00,35.0,35.04,34.86,34.86,15100.0,35.0,35.04,34.86,34.86,15100.0
2016-01-29 14:00:00,34.87,35.1,34.79,35.04,34330.0,34.87,35.1,34.79,35.04,34330.0
2016-01-29 14:30:00,35.02,35.08,34.95,35.05,57926.0,35.02,35.08,34.95,35.05,57926.0
2016-01-29 15:00:00,35.06,35.17,35.02,35.13,85612.0,35.06,35.17,35.02,35.13,85612.0
2016-01-29 15:30:00,35.14,35.25,35.04,35.23,151112.0,35.14,35.25,35.04,35.23,151112.0
2016-02-01 09:30:00,35.17,35.17,34.37,34.91,33549.0,35.17,35.17,34.37,34.91,33549.0
2016-02-01 10:00:00,34.91,35.23,34.73,35.04,87587.0,34.91,35.23,34.73,35.04,87587.0
2016-02-01 10:30:00,35.04,35.21,34.86,35.21,74131.0,35.04,35.21,34.86,35.21,74131.0
2016-02-01 11:00:00,35.21,35.33,35.13,35.23,37578.0,35.21,35.33,35.13,35.23,37578.0
2016-02-01 11:30:00,35.2,35.45,35.17,35.27,84493.0,35.2,35.45,35.17,35.27,84493.0
2016-02-01 12:00:00,35.28,35.39,35.19,35.27,72404.0,35.28,35.39,35.19,35.27,72404.0
2016-02-01 12:30:00,35.28,35.32,35.16,35.19,41628.0,35.28,35.32,35.16,35.19,41628.0
2016-02-01 13:00:00,35.21,35.32,35.16,35.25,28083.0,35.21,35.32,35.16,35.25,28083.0
2016-02-01 13:30:00,35.26,35.51,35.16,35.49,55911.0,35.26,35.51,35.16,35.49,55911.0
2016-02-01 14:00:00,35.49,35.64,35.46,35.53,53434.0,35.49,35.64,35.46,35.53,53434.0
2016-02-01 14:30:00,35.53,35.71,35.53,35.69,58188.0,35.53,35.71,35.53,35.69,58188.0
2016-02-01 15:00:00,35.68,35.88,35.65,35.82,85249.0,35.68,35.88,35.65,35.82,85249.0
2016-02-01 15:30:00,35.81,35.9,35.76,35.83,203798.0,35.81,35.9,35.76,35.83,203798.0
2016-02-02 09:30:00,35.4,35.55,35.15,35.43,40989.0,35.4,35.55,35.15,35.43,40989.0
2016-02-02 10:00:00,35.43,35.78,35.43,35.74,58970.0,35.43,35.78,35.43,35.74,58970.0
2016-02-02 10:30:00,35.72,36.12,35.67,36.06,69508.0,35.72,36.12,35.67,36.06,69508.0
2016-02-02 11:00:00,36.01,36.49,35.99,36.29,71718.0,36.01,36.49,35.99,36.29,71718.0
2016-02-02 11:30:00,36.19,36.3,35.66,35.66,38892.0,36.19,36.3,35.66,35.66,38892.0
2016-02-02 12:00:00,35.6,35.73,35.46,35.71,44025.0,35.6,35.73,35.46,35.71,44025.0
2016-02-02 12:30:00,35.7,35.89,35.68,35.8,22947.0,35.7,35.89,35.68,35.8,22947.0
2016-02-02 13:00:00,35.82,35.82,35.53,35.66,22125.0,35.82,35.82,35.53,35.66,22125.0
2016-02-02 13:30:00,35.63,35.67,35.5,35.51,14467.0,35.63,35.67,35.5,35.51,14467.0
2016-02-02 14:00:00,35.54,35.62,35.46,35.48,21572.0,35.54,35.62,35.46,35.48,21572.0
2016-02-02 14:30:00,35.51,35.85,35.49,35.61,40159.0,35.51,35.85,35.49,35.61,40159.0
2016-02-02 15:00:00,35.6,35.68,35.49,35.62,25982.0,35.6,35.68,35.49,35.62,25982.0
2016-02-02 15:30:00,35.62,35.73,35.6,35.68,72645.0,35.62,35.73,35.6,35.68,72645.0
2016-02-03 09:30:00,35.76,35.99,35.28,35.69,31667.0,35.76,35.99,35.28,35.69,31667.0
2016-02-03 10:00:00,35.65,35.7,35.24,35.38,51179.0,35.65,35.7,35.24,35.38,51179.0
2016-02-03 10:30:00,35.35,35.6,35.19,35.6,42040.0,35.35,35.6,35.19,35.6,42040.0
2016-02-03 11:00:00,35.59,35.8,35.35,35.78,50122.0,35.59,35.8,35.35,35.78,50122.0
2016-02-03 11:30:00,35.78,36.12,35.74,35.74,80285.0,35.78,36.12,35.74,35.74,80285.0
2016-02-03 12:00:00,35.77,35.88,35.58,35.7,66783.0,35.77,35.88,35.58,35.7,66783.0
2016-02-03 12:30:00,35.72,35.74,35.59,35.7,15460.0,35.72,35.74,35.59,35.7,15460.0
2016-02-03 13:00:00,35.69,35.77,35.59,35.65,105304.0,35.69,35.77,35.59,35.65,105304.0
2016-02-03 13:30:00,35.64,35.7,35.41,35.41,64837.0,35.64,35.7,35.41,35.41,64837.0
2016-02-03 14:00:00,35.39,35.67,35.24,35.67,63487.0,35.39,35.67,35.24,35.67,63487.0
2016-02-03 14:30:00,35.66,35.95,35.6,35.93,42039.0,35.66,35.95,35.6,35.93,42039.0
2016-02-03 15:00:00,35.93,35.99,35.7,35.7,42924.0,35.93,35.99,35.7,35.7,42924.0
2016-02-03 15:30:00,35.73,35.84,35.59,35.68,156501.0,35.73,35.84,35.59,35.68,156501.0
2016-02-04 09:30:00,35.48,35.76,34.68,35.27,74599.0,35.48,35.76,34.68,35.27,74599.0
2016-02-04 10:00:00,35.24,35.36,34.72,34.77,172838.0,35.24,35.36,34.72,34.77,172838.0
2016-02-04 10:30:00,34.8,35.0,34.74,34.92,113183.0,34.8,35.0,34.74,34.92,113183.0
2016-02-04 11:00:00,34.92,34.96,34.57,34.63,83970.0,34.92,34.96,34.57,34.63,83970.0
2016-02-04 11:30:00,34.63,34.65,34.33,34.37,43494.0,34.63,34.65,34.33,34.37,43494.0
2016-02-04 12:00:00,34.35,34.92,34.35,34.91,47344.0,34.35,34.92,34.35,34.91,47344.0
2016-02-04 12:30:00,34.96,35.11,34.81,34.81,41944.0,34.96,35.11,34.81,34.81,41944.0
2016-02-04 13:00:00,34.78,34.96,34.76,34.86,30649.0,34.78,34.96,34.76,34.86,30649.0
2016-02-04 13:30:00,34.9,35.14,34.83,35.13,68450.0,34.9,35.14,34.83,35.13,68450.0
2016-02-04 14:00:00,35.15,35.52,35.11,35.47,107872.0,35.15,35.52,35.11,35.47,107872.0
2016-02-04 14:30:00,35.46,35.52,35.16,35.29,101707.0,35.46,35.52,35.16,35.29,101707.0
2016-02-04 15:00:00,35.3,35.4,35.23,35.38,106098.0,35.3,35.4,35.23,35.38,106098.0
2016-02-04 15:30:00,35.38,35.39,35.17,35.23,182252.0,35.38,35.39,35.17,35.23,182252.0
2016-02-05 09:30:00,35.19,35.28,34.75,35.14,97096.0,35.19,35.28,34.75,35.14,97096.0
2016-02-05 10:00:00,35.15,35.21,34.91,34.95,24389.0,35.15,35.21,34.91,34.95,24389.0
2016-02-05 10:30:00,34.94,35.14,34.69,34.7,84296.0,34.94,35.14,34.69,34.7,84296.0
2016-02-05 11:00:00,34.69,34.74,34.38,34.47,38341.0,34.69,34.74,34.38,34.47,38341.0
2016-02-05 11:30:00,34.48,34.51,33.8,33.86,114187.0,34.48,34.51,33.8,33.86,114187.0
2016-02-05 12:00:00,33.89,34.04,33.75,34.02,80085.0,33.89,34.04,33.75,34.02,80085.0
2016-02-05 12:30:00,34.07,34.35,34.04,34.16,125735.0,34.07,34.35,34.04,34.16,125735.0
2016-02-05 13:00:00,34.15,34.16,33.96,34.05,61149.0,34.15,34.16,33.96,34.05,61149.0
2016-02-05 13:30:00,34.08,34.36,34.04,34.21,117167.0,34.08,34.36,34.04,34.21,117167.0
2016-02-05 14:00:00,34.2,34.34,34.13,34.2,107628.0,34.2,34.34,34.13,34.2,107628.0
2016-02-05 14:30:00,34.2,34.26,34.03,34.06,118478.0,34.2,34.26,34.03,34.06,118478.0
2016-02-05 15:00:00,34.06,34.09,33.96,33.98,85620.0,34.06,34.09,33.96,33.98,85620.0
2016-02-05 15:30:00,33.97,34.38,33.96,34.21,533903.0,33.97,34.38,33.96,34.21,533903.0
2016-02-08 09:30:00,33.79,33.93,33.19,33.31,83057.0,33.79,33.93,33.19,33.31,83057.0
2016-02-08 10:00:00,33.28,33.43,32.89,33.16,100970.0,33.28,33.43,32.89,33.16,100970.0
2016-02-08 10:30:00,33.15,33.24,32.77,32.78,118817.0,33.15,33.24,32.77,32.78,118817.0
2016-02-08 11:00:00,32.81,32.87,32.24,32.34,103552.0,32.81,32.87,32.24,32.34,103552.0
2016-02-08 11:30:00,32.33,32.37,32.03,32.25,83863.0,32.33,32.37,32.03,32.25,83863.0
2016-02-08 12:00:00,32.26,32.5,32.25,32.49,38243.0,32.26,32.5,32.25,32.49,38243.0
2016-02-08 12:30:00,32.49,32.63,32.37,32.63,82934.0,32.49,32.63,32.37,32.63,82934.0
2016-02-08 13:00:00,32.61,32.75,32.46,32.56,103762.0,32.61,32.75,32.46,32.56,103762.0
2016-02-08 13:30:00,32.58,32.72,32.44,32.54,173552.0,32.58,32.72,32.44,32.54,173552.0
2016-02-08 14:00:00,32.54,32.61,32.5,32.53,53523.0,32.54,32.61,32.5,32.53,53523.0
2016-02-08 14:30:00,32.55,32.56,32.36,32.38,73286.0,32.55,32.56,32.36,32.38,73286.0
2016-02-08 15:00:00,32.37,32.45,32.27,32.45,125184.0,32.37,32.45,32.27,32.45,125184.0
2016-02-08 15:30:00,32.43,32.69,32.26,32.44,330574.0,32.43,32.69,32.26,32.44,330574.0
2016-02-09 09:30:00,32.22,33.28,32.22,33.28,107110.0,32.22,33.28,32.22,33.28,107110.0
2016-02-09 10:00:00,33.32,33.55,33.14,33.27,50329.0,33.32,33.55,33.14,33.27,50329.0
2016-02-09 10:30:00,33.27,33.34,32.79,32.82,27942.0,33.27,33.34,32.79,32.82,27942.0
2016-02-09 11:00:00,32.85,32.89,32.65,32.86,80846.0,32.85,32.89,32.65,32.86,80846.0
2016-02-09 11:30:00,32.88,33.04,32.79,32.86,56627.0,32.88,33.04,32.79,32.86,56627.0
2016-02-09 12:00:00,32.89,32.89,32.66,32.7,23354.0,32.89,32.89,32.66,32.7,23354.0
2016-02-09 12:30:00,32.7,32.94,32.67,32.88,45887.0,32.7,32.94,32.67,32.88,45887.0
2016-02-09 13:00:00,32.9,32.91,32.51,32.52,39948.0,32.9,32.91,32.51,32.52,39948.0
2016-02-09 13:30:00,32.55,32.66,32.46,32.61,48024.0,32.55,32.66,32.46,32.61,48024.0
2016-02-09 14:00:00,32.61,33.02,32.6,32.85,41240.0,32.61,33.02,32.6,32.85,41240.0
2016-02-09 14:30:00,32.85,33.07,32.83,33.07,70320.0,32.85,33.07,32.83,33.07,70320.0
2016-02-09 15:00:00,33.12,33.34,32.9,32.91,67054.0,33.12,33.34,32.9,32.91,67054.0
2016-02-09 15:30:00,32.89,32.92,32.53,32.53,285234.0,32.89,32.92,32.53,32.53,285234.0
2016-02-10 09:30:00,32.82,33.06,32.62,32.72,50114.0,32.82,33.06,32.62,32.72,50114.0
2016-02-10 10:00:00,32.75,32.85,32.63,32.7,37066.0,32.75,32.85,32.63,32.7,37066.0
2016-02-10 10:30:00,32.73,32.94,32.62,32.65,96373.0,32.73,32.94,32.62,32.65,96373.0
2016-02-10 11:00:00,32.62,32.69,32.43,32.54,81265.0,32.62,32.69,32.43,32.54,81265.0
2016-02-10 11:30:00,32.55,32.59,32.47,32.58,37742.0,32.55,32.59,32.47,32.58,37742.0
2016-02-10 12:00:00,32.61,32.9,32.59,32.87,20937.0,32.61,32.9,32.59,32.87,20937.0
2016-02-10 12:30:00,32.88,33.04,32.86,32.97,14807.0,32.88,33.04,32.86,32.97,14807.0
2016-02-10 13:00:00,33.01,33.02,32.88,32.97,17269.0,33.01,33.02,32.88,32.97,17269.0
2016-02-10 13:30:00,32.96,33.03,32.9,32.91,22467.0,32.96,33.03,32.9,32.91,22467.0
2016-02-10 14:00:00,32.92,33.21,32.86,33.11,113280.0,32.92,33.21,32.86,33.11,113280.0
2016-02-10 14:30:00,33.14,33.26,33.05,33.21,25043.0,33.14,33.26,33.05,33.21,25043.0
2016-02-10 15:00:00,33.24,33.33,32.99,33.01,67107.0,33.24,33.33,32.99,33.01,67107.0
2016-02-10 15:30:00,33.02,33.06,32.64,32.71,307208.0,33.02,33.06,32.64,32.71,307208.0
2016-02-11 09:30:00,32.22,33.36,32.22,33.05,46535.0,32.22,33.36,32.22,33.05,46535.0
2016-02-11 10:00:00,33.0,33.0,32.53,32.93,29212.0,33.0,33.0,32.53,32.93,29212.0
2016-02-11 10:30:00,32.91,33.05,32.85,32.96,28116.0,32.91,33.05,32.85,32.96,28116.0
2016-02-11 11:00:00,32.94,33.07,32.77,32.77,19750.0,32.94,33.07,32.77,32.77,19750.0
2016-02-11 11:30:00,32.77,33.0,32.69,32.96,34730.0,32.77,33.0,32.69,32.96,34730.0
2016-02-11 12:00:00,32.97,33.2,32.97,33.12,18125.0,32.97,33.2,32.97,33.12,18125.0
2016-02-11 12:30:00,33.14,33.45,33.07,33.33,27256.0,33.14,33.45,33.07,33.33,27256.0
2016-02-11 13:00:00,33.34,33.43,33.28,33.3,30013.0,33.34,33.43,33.28,33.3,30013.0
2016-02-11 13:30:00,33.3,33.3,32.98,33.04,38616.0,33.3,33.3,32.98,33.04,38616.0
2016-02-11 14:00:00,33.04,33.1,32.92,33.0,41261.0,33.04,33.1,32.92,33.0,41261.0
2016-02-11 14:30:00,33.0,33.37,32.98,33.27,75188.0,33.0,33.37,32.98,33.27,75188.0
2016-02-11 15:00:00,33.29,33.32,33.04,33.2,62151.0,33.29,33.32,33.04,33.2,62151.0
2016-02-11 15:30:00,33.22,33.47,33.16,33.22,110320.0,33.22,33.47,33.16,33.22,110320.0
2016-02-12 09:30:00,33.48,33.75,33.12,33.6,31118.0,33.48,33.75,33.12,33.6,31118.0
2016-02-12 10:00:00,33.61,33.89,33.49,33.81,30915.0,33.61,33.89,33.49,33.81,30915.0
2016-02-12 10:30:00,33.81,34.06,33.69,33.85,74333.0,33.81,34.06,33.69,33.85,74333.0
2016-02-12 11:00:00,33.86,34.13,33.71,34.13,104897.0,33.86,34.13,33.71,34.13,104897.0
2016-02-12 11:30:00,34.1,34.12,33.93,33.98,27251.0,34.1,34.12,33.93,33.98,27251.0
2016-02-12 12:00:00,33.98,34.0,33.9,33.96,17903.0,33.98,34.0,33.9,33.96,17903.0
2016-02-12 12:30:00,33.95,34.02,33.9,34.02,15350.0,33.95,34.02,33.9,34.02,15350.0
2016-02-12 13:00:00,34.02,34.14,33.9,34.01,30930.0,34.02,34.14,33.9,34.01,30930.0
2016-02-12 13:30:00,34.01,34.16,33.96,34.04,40545.0,34.01,34.16,33.96,34.04,40545.0
2016-02-12 14:00:00,34.08,34.31,34.02,34.13,63042.0,34.08,34.31,34.02,34.13,63042.0
2016-02-12 14:30:00,34.12,34.29,34.12,34.19,41092.0,34.12,34.29,34.12,34.19,41092.0
2016-02-12 15:00:00,34.19,34.27,34.14,34.25,54245.0,34.19,34.27,34.14,34.25,54245.0
2016-02-12 15:30:00,34.26,34.26,34.12,34.22,83031.0,34.26,34.26,34.12,34.22,83031.0
2016-02-16 09:30:00,34.6,34.86,34.31,34.85,42964.0,34.6,34.86,34.31,34.85,42964.0
2016-02-16 10:00:00,34.85,35.03,34.6,34.99,60357.0,34.85,35.03,34.6,34.99,60357.0
2016-02-16 10:30:00,34.98,35.5,34.98,35.22,76685.0,34.98,35.5,34.98,35.22,76685.0
2016-02-16 11:00:00,35.21,35.49,35.15,35.35,43063.0,35.21,35.49,35.15,35.35,43063.0
2016-02-16 11:30:00,35.34,35.6,35.3,35.59,69342.0,35.34,35.6,35.3,35.59,69342.0
2016-02-16 12:00:00,35.6,35.88,35.6,35.88,69261.0,35.6,35.88,35.6,35.88,69261.0
2016-02-16 12:30:00,35.85,36.08,35.78,36.03,29297.0,35.85,36.08,35.78,36.03,29297.0
2016-02-16 13:00:00,36.03,36.07,35.88,35.9,48817.0,36.03,36.07,35.88,35.9,48817.0
2016-02-16 13:30:00,35.9,35.93,35.66,35.85,39399.0,35.9,35.93,35.66,35.85,39399.0
2016-02-16 14:00:00,35.85,35.9,35.74,35.78,42697.0,35.85,35.9,35.74,35.78,42697.0
2016-02-16 14:30:00,35.79,35.92,35.67,35.68,96680.0,35.79,35.92,35.67,35.68,96680.0
2016-02-16 15:00:00,35.68,35.77,35.47,35.71,83774.0,35.68,35.77,35.47,35.71,83774.0
2016-02-16 15:30:00,35.72,35.96,35.69,35.91,173291.0,35.72,35.96,35.69,35.91,173291.0
2016-02-17 09:30:00,36.24,36.62,36.1,36.53,83224.0,36.24,36.62,36.1,36.53,83224.0
2016-02-17 10:00:00,36.54,37.0,36.54,36.99,49336.0,36.54,37.0,36.54,36.99,49336.0
2016-02-17 10:30:00,36.97,37.27,36.81,37.25,125227.0,36.97,37.27,36.81,37.25,125227.0
2016-02-17 11:00:00,37.25,37.35,37.09,37.21,150054.0,37.25,37.35,37.09,37.21,150054.0
2016-02-17 11:30:00,37.2,37.39,37.15,37.18,92735.0,37.2,37.39,37.15,37.18,92735.0
2016-02-17 12:00:00,37.18,37.18,36.99,37.03,44069.0,37.18,37.18,36.99,37.03,44069.0
2016-02-17 12:30:00,37.06,37.35,37.04,37.35,28227.0,37.06,37.35,37.04,37.35,28227.0
2016-02-17 13:00:00,37.35,37.49,37.33,37.49,49000.0,37.35,37.49,37.33,37.49,49000.0
2016-02-17 13:30:00,37.47,37.49,37.32,37.44,40491.0,37.47,37.49,37.32,37.44,40491.0
2016-02-17 14:00:00,37.44,37.73,37.39,37.67,82438.0,37.44,37.73,37.39,37.67,82438.0
2016-02-17 14:30:00,37.7,37.76,37.32,37.41,70023.0,37.7,37.76,37.32,37.41,70023.0
2016-02-17 15:00:00,37.48,37.5,37.16,37.32,125929.0,37.48,37.5,37.16,37.32,125929.0
2016-02-17 15:30:00,37.3,37.56,37.23,37.53,187174.0,37.3,37.56,37.23,37.53,187174.0
2016-02-18 09:30:00,37.3,38.0,36.64,36.8,81996.0,37.3,38.0,36.64,36.8,81996.0
2016-02-18 10:00:00,36.82,36.82,36.27,36.49,83550.0,36.82,36.82,36.27,36.49,83550.0
2016-02-18 10:30:00,36.47,36.77,36.37,36.71,33920.0,36.47,36.77,36.37,36.71,33920.0
2016-02-18 11:00:00,36.71,36.91,36.52,36.88,44876.0,36.71,36.91,36.52,36.88,44876.0
2016-02-18 11:30:00,36.88,36.99,36.78,36.99,41426.0,36.88,36.99,36.78,36.99,41426.0
2016-02-18 12:00:00,36.99,37.12,36.87,37.09,24423.0,36.99,37.12,36.87,37.09,24423.0
2016-02-18 12:30:00,37.1,37.11,36.89,36.92,36060.0,37.1,37.11,36.89,36.92,36060.0
2016-02-18 13:00:00,36.86,36.94,36.77,36.8,24632.0,36.86,36.94,36.77,36.8,24632.0
2016-02-18 13:30:00,36.81,36.81,36.59,36.78,24725.0,36.81,36.81,36.59,36.78,24725.0
2016-02-18 14:00:00,36.8,37.0,36.78,36.92,33660.0,36.8,37.0,36.78,36.92,33660.0
2016-02-18 14:30:00,36.96,37.12,36.9,37.12,56124.0,36.96,37.12,36.9,37.12,56124.0
2016-02-18 15:00:00,37.11,37.16,36.97,37.16,45686.0,37.11,37.16,36.97,37.16,45686.0
2016-02-18 15:30:00,37.15,37.16,36.93,37.08,138619.0,37.15,37.16,36.93,37.08,138619.0
2016-02-19 09:30:00,36.96,37.23,36.42,36.49,41378.0,36.96,37.23,36.42,36.49,41378.0
2016-02-19 10:00:00,36.49,36.97,36.33,36.73,19552.0,36.49,36.97,36.33,36.73,19552.0
2016-02-19 10:30:00,36.76,36.86,36.45,36.64,63963.0,36.76,36.86,36.45,36.64,63963.0
2016-02-19 11:00:00,36.64,36.86,36.54,36.84,23704.0,36.64,36.86,36.54,36.84,23704.0
2016-02-19 11:30:00,36.88,37.01,36.8,36.81,17201.0,36.88,37.01,36.8,36.81,17201.0
2016-02-19 12:00:00,36.81,37.12,36.81,37.07,26302.0,36.81,37.12,36.81,37.07,26302.0
2016-02-19 12:30:00,37.04,37.08,36.94,36.94,15141.0,37.04,37.08,36.94,36.94,15141.0
2016-02-19 13:00:00,36.95,36.96,36.77,36.87,17680.0,36.95,36.96,36.77,36.87,17680.0
2016-02-19 13:30:00,36.87,36.94,36.81,36.86,15634.0,36.87,36.94,36.81,36.86,15634.0
2016-02-19 14:00:00,36.86,37.0,36.86,36.92,29117.0,36.86,37.0,36.86,36.92,29117.0
2016-02-19 14:30:00,36.94,36.98,36.81,36.81,23588.0,36.94,36.98,36.81,36.81,23588.0
2016-02-19 15:00:00,36.8,37.22,36.8,37.19,89733.0,36.8,37.22,36.8,37.19,89733.0
2016-02-19 15:30:00,37.19,37.22,36.98,37.0,116730.0,37.19,37.22,36.98,37.0,116730.0
2016-02-22 09:30:00,37.18,37.86,36.98,37.27,50711.0,37.18,37.86,36.98,37.27,50711.0
2016-02-22 10:00:00,37.29,37.35,37.07,37.16,38136.0,37.29,37.35,37.07,37.16,38136.0
2016-02-22 10:30:00,37.18,37.71,37.18,37.64,33447.0,37.18,37.71,37.18,37.64,33447.0
2016-02-22 11:00:00,37.62,37.75,37.43,37.65,39342.0,37.62,37.75,37.43,37.65,39342.0
2016-02-22 11:30:00,37.63,37.99,37.5,37.97,60456.0,37.63,37.99,37.5,37.97,60456.0
2016-02-22 12:00:00,37.93,38.13,37.74,37.87,93267.0,37.93,38.13,37.74,37.87,93267.0
2016-02-22 12:30:00,37.88,38.0,37.72,37.78,25769.0,37.88,38.0,37.72,37.78,25769.0
2016-02-22 13:00:00,37.77,37.92,37.72,37.84,26555.0,37.77,37.92,37.72,37.84,26555.0
2016-02-22 13:30:00,37.85,37.93,37.78,37.89,50353.0,37.85,37.93,37.78,37.89,50353.0
2016-02-22 14:00:00,37.9,37.93,37.72,37.78,85621.0,37.9,37.93,37.72,37.78,85621.0
2016-02-22 14:30:00,37.8,38.0,37.74,38.0,121986.0,37.8,38.0,37.74,38.0,121986.0
2016-02-22 15:00:00,38.0,38.0,37.79,37.89,62238.0,38.0,38.0,37.79,37.89,62238.0
2016-02-22 15:30:00,37.89,37.89,37.66,37.77,114981.0,37.89,37.89,37.66,37.77,114981.0
2016-02-23 09:30:00,37.76,38.3,37.76,37.95,95064.0,37.76,38.3,37.76,37.95,95064.0
2016-02-23 10:00:00,37.87,38.07,37.58,37.72,65102.0,37.87,38.07,37.58,37.72,65102.0
2016-02-23 10:30:00,37.7,37.7,37.41,37.58,58458.0,37.7,37.7,37.41,37.58,58458.0
2016-02-23 11:00:00,37.58,37.8,37.47,37.77,50149.0,37.58,37.8,37.47,37.77,50149.0
2016-02-23 11:30:00,37.76,38.2,37.68,37.91,65087.0,37.76,38.2,37.68,37.91,65087.0
2016-02-23 12:00:00,37.9,37.9,37.65,37.73,70547.0,37.9,37.9,37.65,37.73,70547.0
2016-02-23 12:30:00,37.73,38.08,37.61,38.01,66162.0,37.73,38.08,37.61,38.01,66162.0
2016-02-23 13:00:00,38.01,38.41,38.0,38.34,102166.0,38.01,38.41,38.0,38.34,102166.0
2016-02-23 13:30:00,38.33,38.41,38.16,38.24,28667.0,38.33,38.41,38.16,38.24,28667.0
2016-02-23 14:00:00,38.24,38.45,38.2,38.29,68423.0,38.24,38.45,38.2,38.29,68423.0
2016-02-23 14:30:00,38.28,38.3,38.07,38.14,61725.0,38.28,38.3,38.07,38.14,61725.0
2016-02-23 15:00:00,38.14,38.35,38.05,38.32,49515.0,38.14,38.35,38.05,38.32,49515.0
2016-02-23 15:30:00,38.31,38.39,38.17,38.22,108957.0,38.31,38.39,38.17,38.22,108957.0
2016-02-24 09:30:00,37.77,38.07,37.37,37.47,54090.0,37.77,38.07,37.37,37.47,54090.0
2016-02-24 10:00:00,37.45,37.51,37.28,37.5,67790.0,37.45,37.51,37.28,37.5,67790.0
2016-02-24 10:30:00,37.52,37.69,37.29,37.56,52469.0,37.52,37.69,37.29,37.56,52469.0
2016-02-24 11:00:00,37.56,37.63,37.4,37.49,78415.0,37.56,37.63,37.4,37.49,78415.0
2016-02-24 11:30:00,37.49,37.73,37.45,37.67,89232.0,37.49,37.73,37.45,37.67,89232.0
2016-02-24 12:00:00,37.68,37.72,37.5,37.51,33938.0,37.68,37.72,37.5,37.51,33938.0
2016-02-24 12:30:00,37.49,37.5,37.32,37.43,54137.0,37.49,37.5,37.32,37.43,54137.0
2016-02-24 13:00:00,37.44,37.55,37.42,37.46,47070.0,37.44,37.55,37.42,37.46,47070.0
2016-02-24 13:30:00,37.45,37.49,37.35,37.49,52281.0,37.45,37.49,37.35,37.49,52281.0
2016-02-24 14:00:00,37.48,37.95,37.46,37.91,76755.0,37.48,37.95,37.46,37.91,76755.0
2016-02-24 14:30:00,37.91,37.97,37.62,37.63,29512.0,37.91,37.97,37.62,37.63,29512.0
2016-02-24 15:00:00,37.64,38.02,37.62,38.02,63895.0,37.64,38.02,37.62,38.02,63895.0
2016-02-24 15:30:00,38.04,38.19,37.91,37.94,125071.0,38.04,38.19,37.91,37.94,125071.0
2016-02-25 09:30:00,38.21,38.33,37.97,38.13,25728.0,38.21,38.33,37.97,38.13,25728.0
2016-02-25 10:00:00,38.08,38.18,37.93,38.09,26932.0,38.08,38.18,37.93,38.09,26932.0
2016-02-25 10:30:00,38.09,38.31,38.0,38.28,26232.0,38.09,38.31,38.0,38.28,26232.0
2016-02-25 11:00:00,38.29,38.59,38.17,38.17,40315.0,38.29,38.59,38.17,38.17,40315.0
2016-02-25 11:30:00,38.19,38.25,38.09,38.21,18377.0,38.19,38.25,38.09,38.21,18377.0
2016-02-25 12:00:00,38.18,38.26,38.14,38.19,17000.0,38.18,38.26,38.14,38.19,17000.0
2016-02-25 12:30:00,38.17,38.46,38.08,38.33,73920.0,38.17,38.46,38.08,38.33,73920.0
2016-02-25 13:00:00,38.34,38.55,38.31,38.55,34037.0,38.34,38.55,38.31,38.55,34037.0
2016-02-25 13:30:00,38.55,39.13,38.54,39.11,54721.0,38.55,39.13,38.54,39.11,54721.0
2016-02-25 14:00:00,39.11,39.11,38.8,39.07,133635.0,39.11,39.11,38.8,39.07,133635.0
2016-02-25 14:30:00,39.08,39.1,38.82,38.94,76662.0,39.08,39.1,38.82,38.94,76662.0
2016-02-25 15:00:00,38.94,38.97,38.55,38.57,39680.0,38.94,38.97,38.55,38.57,39680.0
2016-02-25 15:30:00,38.55,38.75,38.55,38.72,146651.0,38.55,38.75,38.55,38.72,146651.0
2016-02-26 09:30:00,38.8,39.09,38.71,39.0,32839.0,38.8,39.09,38.71,39.0,32839.0
2016-02-26 10:00:00,38.94,39.39,38.74,39.3,77890.0,38.94,39.39,38.74,39.3,77890.0
2016-02-26 10:30:00,39.29,39.52,39.11,39.11,57075.0,39.29,39.52,39.11,39.11,57075.0
2016-02-26 11:00:00,39.12,39.25,39.05,39.06,34545.0,39.12,39.25,39.05,39.06,34545.0
2016-02-26 11:30:00,39.05,39.21,39.0,39.02,39512.0,39.05,39.21,39.0,39.02,39512.0
2016-02-26 12:00:00,39.0,39.02,38.72,38.93,25210.0,39.0,39.02,38.72,38.93,25210.0
2016-02-26 12:30:00,38.94,39.13,38.9,39.0,26707.0,38.94,39.13,38.9,39.0,26707.0
2016-02-26 13:00:00,39.01,39.2,38.99,39.14,30851.0,39.01,39.2,38.99,39.14,30851.0
2016-02-26 13:30:00,39.14,39.19,38.87,38.94,22853.0,39.14,39.19,38.87,38.94,22853.0
2016-02-26 14:00:00,38.93,39.0,38.56,38.7,67110.0,38.93,39.0,38.56,38.7,67110.0
2016-02-26 14:30:00,38.73,38.78,38.48,38.49,100874.0,38.73,38.78,38.48,38.49,100874.0
2016-02-26 15:00:00,38.5,38.8,38.48,38.7,231744.0,38.5,38.8,38.48,38.7,231744.0
2016-02-26 15:30:00,38.7,38.81,38.66,38.73,178742.0,38.7,38.81,38.66,38.73,178742.0
2016-02-29 09:30:00,38.85,39.16,38.39,38.45,47657.0,38.85,39.16,38.39,38.45,47657.0
2016-02-29 10:00:00,38.44,38.88,38.4,38.75,19712.0,38.44,38.88,38.4,38.75,19712.0
2016-02-29 10:30:00,38.73,39.0,38.73,38.97,107978.0,38.73,39.0,38.73,38.97,107978.0
2016-02-29 11:00:00,39.0,39.0,38.86,38.95,31090.0,39.0,39.0,38.86,38.95,31090.0
2016-02-29 11:30:00,38.92,38.99,38.82,38.82,17600.0,38.92,38.99,38.82,38.82,17600.0
2016-02-29 12:00:00,38.84,38.84,38.64,38.69,26590.0,38.84,38.84,38.64,38.69,26590.0
2016-02-29 12:30:00,38.68,38.82,38.53,38.61,141233.0,38.68,38.82,38.53,38.61,141233.0
2016-02-29 13:00:00,38.64,38.99,38.63,38.93,73886.0,38.64,38.99,38.63,38.93,73886.0
2016-02-29 13:30:00,38.95,38.96,38.71,38.78,85030.0,38.95,38.96,38.71,38.78,85030.0
2016-02-29 14:00:00,38.77,38.78,38.45,38.57,30818.0,38.77,38.78,38.45,38.57,30818.0
2016-02-29 14:30:00,38.59,38.71,38.56,38.6,38598.0,38.59,38.71,38.56,38.6,38598.0
2016-02-29 15:00:00,38.58,38.62,38.39,38.62,71432.0,38.58,38.62,38.39,38.62,71432.0
2016-02-29 15:30:00,38.62,38.67,38.32,38.33,178071.0,38.62,38.67,38.32,38.33,178071.0
2016-03-01 09:30:00,38.62,38.74,37.62,37.96,61896.0,38.62,38.74,37.62,37.96,61896.0
2016-03-01 10:00:00,38.01,38.1,37.79,37.8,99337.0,38.01,38.1,37.79,37.8,99337.0
2016-03-01 10:30:00,37.85,38.19,37.84,38.02,79976.0,37.85,38.19,37.84,38.02,79976.0
2016-03-01 11:00:00,38.02,38.1,37.83,37.83,47616.0,38.02,38.1,37.83,37.83,47616.0
2016-03-01 11:30:00,37.83,37.83,37.57,37.62,83509.0,37.83,37.83,37.57,37.62,83509.0
2016-03-01 12:00:00,37.62,37.69,37.44,37.69,77673.0,37.62,37.69,37.44,37.69,77673.0
2016-03-01 12:30:00,37.72,37.8,37.61,37.74,42680.0,37.72,37.8,37.61,37.74,42680.0
2016-03-01 13:00:00,37.72,37.73,37.47,37.68,49708.0,37.72,37.73,37.47,37.68,49708.0
2016-03-01 13:30:00,37.69,37.79,37.37,37.49,80695.0,37.69,37.79,37.37,37.49,80695.0
2016-03-01 14:00:00,37.47,37.48,37.33,37.41,69331.0,37.47,37.48,37.33,37.41,69331.0
2016-03-01 14:30:00,37.42,37.59,37.27,37.46,92316.0,37.42,37.59,37.27,37.46,92316.0
2016-03-01 15:00:00,37.46,37.55,37.43,37.53,59593.0,37.46,37.55,37.43,37.53,59593.0
2016-03-01 15:30:00,37.53,37.61,37.39,37.6,351333.0,37.53,37.61,37.39,37.6,351333.0
2016-03-02 09:30:00,37.69,37.92,37.17,37.31,39268.0,37.69,37.92,37.17,37.31,39268.0
2016-03-02 10:00:00,37.26,37.89,37.21,37.76,37995.0,37.26,37.89,37.21,37.76,37995.0
2016-03-02 10:30:00,37.74,38.14,37.59,37.99,44212.0,37.74,38.14,37.59,37.99,44212.0
2016-03-02 11:00:00,37.98,38.01,37.8,37.97,51031.0,37.98,38.01,37.8,37.97,51031.0
2016-03-02 11:30:00,37.95,38.2,37.82,37.94,74876.0,37.95,38.2,37.82,37.94,74876.0
2016-03-02 12:00:00,37.91,37.99,37.78,37.8,21181.0,37.91,37.99,37.78,37.8,21181.0
2016-03-02 12:30:00,37.8,37.86,37.72,37.78,24481.0,37.8,37.86,37.72,37.78,24481.0
2016-03-02 13:00:00,37.78,38.0,37.75,37.98,36231.0,37.78,38.0,37.75,37.98,36231.0
2016-03-02 13:30:00,37.98,38.01,37.88,37.88,30167.0,37.98,38.01,37.88,37.88,30167.0
2016-03-02 14:00:00,37.9,37.96,37.82,37.9,29560.0,37.9,37.96,37.82,37.9,29560.0
2016-03-02 14:30:00,37.89,37.93,37.77,37.87,41815.0,37.89,37.93,37.77,37.87,41815.0
2016-03-02 15:00:00,37.89,38.0,37.85,37.92,50926.0,37.89,38.0,37.85,37.92,50926.0
2016-03-02 15:30:00,37.91,37.99,37.88,37.98,141498.0,37.91,37.99,37.88,37.98,141498.0
2016-03-03 09:30:00,37.78,38.0,37.63,37.91,44198.0,37.78,38.0,37.63,37.91,44198.0
2016-03-03 10:00:00,37.89,37.98,37.77,37.92,24101.0,37.89,37.98,37.77,37.92,24101.0
2016-03-03 10:30:00,37.95,37.98,37.88,37.88,28935.0,37.95,37.98,37.88,37.88,28935.0
2016-03-03 11:00:00,37.9,37.97,37.78,37.79,26952.0,37.9,37.97,37.78,37.79,26952.0
2016-03-03 11:30:00,37.77,37.77,37.53,37.61,22387.0,37.77,37.77,37.53,37.61,22387.0
2016-03-03 12:00:00,37.62,37.67,37.42,37.47,19760.0,37.62,37.67,37.42,37.47,19760.0
2016-03-03 12:30:00,37.48,37.69,37.44,37.69,40482.0,37.48,37.69,37.44,37.69,40482.0
2016-03-03 13:00:00,37.69,37.72,37.38,37.4,55789.0,37.69,37.72,37.38,37.4,55789.0
2016-03-03 13:30:00,37.4,37.44,37.29,37.33,38660.0,37.4,37.44,37.29,37.33,38660.0
2016-03-03 14:00:00,37.34,37.37,37.28,37.34,29004.0,37.34,37.37,37.28,37.34,29004.0
2016-03-03 14:30:00,37.34,37.51,37.32,37.34,38390.0,37.34,37.51,37.32,37.34,38390.0
2016-03-03 15:00:00,37.34,37.57,37.34,37.56,59880.0,37.34,37.57,37.34,37.56,59880.0
2016-03-03 15:30:00,37.56,37.77,37.5,37.7,127708.0,37.56,37.77,37.5,37.7,127708.0
2016-03-04 09:30:00,37.84,38.38,37.74,38.01,209514.0,37.84,38.38,37.74,38.01,209514.0
2016-03-04 10:00:00,38.01,38.37,37.97,38.28,152645.0,38.01,38.37,37.97,38.28,152645.0
2016-03-04 10:30:00,38.29,38.52,38.23,38.34,101910.0,38.29,38.52,38.23,38.34,101910.0
2016-03-04 11:00:00,38.32,38.7,38.3,38.69,64464.0,38.32,38.7,38.3,38.69,64464.0
2016-03-04 11:30:00,38.68,38.7,38.44,38.5,71319.0,38.68,38.7,38.44,38.5,71319.0
2016-03-04 12:00:00,38.5,38.74,38.47,38.57,32494.0,38.5,38.74,38.47,38.57,32494.0
2016-03-04 12:30:00,38.58,38.67,38.56,38.59,26869.0,38.58,38.67,38.56,38.59,26869.0
2016-03-04 13:00:00,38.59,38.61,38.37,38.39,54798.0,38.59,38.61,38.37,38.39,54798.0
2016-03-04 13:30:00,38.4,38.44,38.27,38.36,64616.0,38.4,38.44,38.27,38.36,64616.0
2016-03-04 14:00:00,38.36,38.36,37.98,38.03,59788.0,38.36,38.36,37.98,38.03,59788.0
2016-03-04 14:30:00,38.0,38.48,37.94,38.47,57930.0,38.0,38.48,37.94,38.47,57930.0
2016-03-04 15:00:00,38.46,38.65,38.44,38.64,57360.0,38.46,38.65,38.44,38.64,57360.0
2016-03-04 15:30:00,38.66,38.9,38.58,38.77,146871.0,38.66,38.9,38.58,38.77,146871.0
2016-03-07 09:30:00,38.47,38.99,38.23,38.82,24543.0,38.47,38.99,38.23,38.82,24543.0
2016-03-07 10:00:00,38.77,38.9,38.32,38.47,84048.0,38.77,38.9,38.32,38.47,84048.0
2016-03-07 10:30:00,38.49,38.81,38.44,38.63,47551.0,38.49,38.81,38.44,38.63,47551.0
2016-03-07 11:00:00,38.63,39.06,38.63,38.95,36216.0,38.63,39.06,38.63,38.95,36216.0
2016-03-07 11:30:00,38.97,39.35,38.97,39.2,24493.0,38.97,39.35,38.97,39.2,24493.0
2016-03-07 12:00:00,39.18,39.18,38.96,39.05,25868.0,39.18,39.18,38.96,39.05,25868.0
2016-03-07 12:30:00,39.06,39.33,39.0,39.26,15900.0,39.06,39.33,39.0,39.26,15900.0
2016-03-07 13:00:00,39.25,39.29,39.17,39.24,23006.0,39.25,39.29,39.17,39.24,23006.0
2016-03-07 13:30:00,39.21,39.21,38.89,38.91,21593.0,39.21,39.21,38.89,38.91,21593.0
2016-03-07 14:00:00,38.93,39.03,38.82,38.82,43286.0,38.93,39.03,38.82,38.82,43286.0
2016-03-07 14:30:00,38.8,39.0,38.73,38.98,18006.0,38.8,39.0,38.73,38.98,18006.0
2016-03-07 15:00:00,38.97,39.14,38.85,39.1,34621.0,38.97,39.14,38.85,39.1,34621.0
2016-03-07 15:30:00,39.1,39.17,38.99,39.05,76379.0,39.1,39.17,38.99,39.05,76379.0
2016-03-08 09:30:00,39.07,39.62,38.99,39.18,23194.0,39.07,39.62,38.99,39.18,23194.0
2016-03-08 10:00:00,39.21,39.29,38.45,38.55,52703.0,39.21,39.29,38.45,38.55,52703.0
2016-03-08 10:30:00,38.56,38.6,38.3,38.35,52230.0,38.56,38.6,38.3,38.35,52230.0
2016-03-08 11:00:00,38.4,38.74,38.36,38.54,48049.0,38.4,38.74,38.36,38.54,48049.0
2016-03-08 11:30:00,38.56,38.62,38.48,38.5,43700.0,38.56,38.62,38.48,38.5,43700.0
2016-03-08 12:00:00,38.5,38.7,38.5,38.64,20340.0,38.5,38.7,38.5,38.64,20340.0
2016-03-08 12:30:00,38.66,38.7,38.48,38.5,24710.0,38.66,38.7,38.48,38.5,24710.0
2016-03-08 13:00:00,38.5,38.57,38.35,38.57,23852.0,38.5,38.57,38.35,38.57,23852.0
2016-03-08 13:30:00,38.54,38.58,38.49,38.55,16957.0,38.54,38.58,38.49,38.55,16957.0
2016-03-08 14:00:00,38.54,38.54,38.38,38.39,20426.0,38.54,38.54,38.38,38.39,20426.0
2016-03-08 14:30:00,38.39,38.41,38.3,38.35,16921.0,38.39,38.41,38.3,38.35,16921.0
2016-03-08 15:00:00,38.34,38.45,38.27,38.27,34017.0,38.34,38.45,38.27,38.27,34017.0
2016-03-08 15:30:00,38.27,38.32,38.14,38.27,164890.0,38.27,38.32,38.14,38.27,164890.0
2016-03-09 09:30:00,38.42,38.67,38.0,38.23,14329.0,38.42,38.67,38.0,38.23,14329.0
2016-03-09 10:00:00,38.25,38.25,37.86,37.9,34900.0,38.25,38.25,37.86,37.9,34900.0
2016-03-09 10:30:00,37.93,38.05,37.76,37.82,22054.0,37.93,38.05,37.76,37.82,22054.0
2016-03-09 11:00:00,37.8,37.99,37.76,37.96,19936.0,37.8,37.99,37.76,37.96,19936.0
2016-03-09 11:30:00,37.98,38.03,37.86,38.0,10490.0,37.98,38.03,37.86,38.0,10490.0
2016-03-09 12:00:00,37.97,38.01,37.8,37.8,33818.0,37.97,38.01,37.8,37.8,33818.0
2016-03-09 12:30:00,37.8,37.85,37.65,37.66,22851.0,37.8,37.85,37.65,37.66,22851.0
2016-03-09 13:00:00,37.69,37.69,37.46,37.5,28315.0,37.69,37.69,37.46,37.5,28315.0
2016-03-09 13:30:00,37.51,37.65,37.48,37.65,24114.0,37.51,37.65,37.48,37.65,24114.0
2016-03-09 14:00:00,37.64,37.88,37.64,37.83,12242.0,37.64,37.88,37.64,37.83,12242.0
2016-03-09 14:30:00,37.82,37.9,37.8,37.82,14538.0,37.82,37.9,37.8,37.82,14538.0
2016-03-09 15:00:00,37.82,37.91,37.81,37.9,65752.0,37.82,37.91,37.81,37.9,65752.0
2016-03-09 15:30:00,37.89,38.14,37.87,38.12,161235.0,37.89,38.14,37.87,38.12,161235.0
2016-03-10 09:30:00,38.26,39.06,38.2,39.06,58945.0,38.26,39.06,38.2,39.06,58945.0
2016-03-10 10:00:00,38.97,39.0,38.73,38.9,24202.0,38.97,39.0,38.73,38.9,24202.0
2016-03-10 10:30:00,38.9,39.01,38.73,38.82,14693.0,38.9,39.01,38.73,38.82,14693.0
2016-03-10 11:00:00,38.82,38.83,38.47,38.55,24331.0,38.82,38.83,38.47,38.55,24331.0
2016-03-10 11:30:00,38.52,38.71,38.49,38.59,34336.0,38.52,38.71,38.49,38.59,34336.0
2016-03-10 12:00:00,38.6,38.72,38.59,38.62,19389.0,38.6,38.72,38.59,38.62,19389.0
2016-03-10 12:30:00,38.64,38.66,38.28,38.32,25692.0,38.64,38.66,38.28,38.32,25692.0
2016-03-10 13:00:00,38.32,38.4,38.11,38.3,43294.0,38.32,38.4,38.11,38.3,43294.0
2016-03-10 13:30:00,38.29,38.3,38.1,38.19,21828.0,38.29,38.3,38.1,38.19,21828.0
2016-03-10 14:00:00,38.16,38.21,37.88,38.07,33096.0,38.16,38.21,37.88,38.07,33096.0
2016-03-10 14:30:00,38.07,38.18,37.97,38.14,28450.0,38.07,38.18,37.97,38.14,28450.0
2016-03-10 15:00:00,38.13,38.41,38.11,38.39,25419.0,38.13,38.41,38.11,38.39,25419.0
2016-03-10 15:30:00,38.37,38.37,38.15,38.24,54843.0,38.37,38.37,38.15,38.24,54843.0
2016-03-11 09:30:00,38.69,39.09,38.2,38.82,35130.0,38.69,39.09,38.2,38.82,35130.0
2016-03-11 10:00:00,38.81,39.31,38.79,38.97,104932.0,38.81,39.31,38.79,38.97,104932.0
2016-03-11 10:30:00,39.0,39.11,38.89,39.07,27718.0,39.0,39.11,38.89,39.07,27718.0
2016-03-11 11:00:00,39.05,39.21,38.97,39.14,29771.0,39.05,39.21,38.97,39.14,29771.0
2016-03-11 11:30:00,39.13,39.14,38.92,38.95,47824.0,39.13,39.14,38.92,38.95,47824.0
2016-03-11 12:00:00,38.91,39.0,38.78,38.97,13826.0,38.91,39.0,38.78,38.97,13826.0
2016-03-11 12:30:00,38.95,38.95,38.77,38.91,17783.0,38.95,38.95,38.77,38.91,17783.0
2016-03-11 13:00:00,38.93,38.93,38.83,38.89,12328.0,38.93,38.93,38.83,38.89,12328.0
2016-03-11 13:30:00,38.9,38.91,38.86,38.89,11771.0,38.9,38.91,38.86,38.89,11771.0
2016-03-11 14:00:00,38.9,38.96,38.82,38.93,16615.0,38.9,38.96,38.82,38.93,16615.0
2016-03-11 14:30:00,38.91,39.04,38.91,38.97,56980.0,38.91,39.04,38.91,38.97,56980.0
2016-03-11 15:00:00,38.98,39.17,38.98,39.11,32101.0,38.98,39.17,38.98,39.11,32101.0
2016-03-11 15:30:00,39.1,39.45,39.02,39.29,161943.0,39.1,39.45,39.02,39.29,161943.0
2016-03-14 09:30:00,39.36,39.9,39.21,39.55,86929.0,39.36,39.9,39.21,39.55,86929.0
2016-03-14 10:00:00,39.55,39.62,39.22,39.3,57350.0,39.55,39.62,39.22,39.3,57350.0
2016-03-14 10:30:00,39.32,39.37,39.04,39.06,35963.0,39.32,39.37,39.04,39.06,35963.0
2016-03-14 11:00:00,39.07,39.32,38.96,39.24,39917.0,39.07,39.32,38.96,39.24,39917.0
2016-03-14 11:30:00,39.2,39.34,39.2,39.2,25699.0,39.2,39.34,39.2,39.2,25699.0
2016-03-14 12:00:00,39.22,39.26,39.19,39.21,21020.0,39.22,39.26,39.19,39.21,21020.0
2016-03-14 12:30:00,39.23,39.28,39.22,39.25,13134.0,39.23,39.28,39.22,39.25,13134.0
2016-03-14 13:00:00,39.26,39.35,39.2,39.34,14092.0,39.26,39.35,39.2,39.34,14092.0
2016-03-14 13:30:00,39.35,39.53,39.35,39.5,16395.0,39.35,39.53,39.35,39.5,16395.0
2016-03-14 14:00:00,39.46,39.47,39.38,39.47,14266.0,39.46,39.47,39.38,39.47,14266.0
2016-03-14 14:30:00,39.47,39.55,39.4,39.55,53402.0,39.47,39.55,39.4,39.55,53402.0
2016-03-14 15:00:00,39.53,39.64,39.49,39.64,22628.0,39.53,39.64,39.49,39.64,22628.0
2016-03-14 15:30:00,39.63,39.69,39.5,39.51,93509.0,39.63,39.69,39.5,39.51,93509.0
2016-03-15 09:30:00,39.54,40.03,39.38,40.01,90143.0,39.54,40.03,39.38,40.01,90143.0
2016-03-15 10:00:00,40.01,40.19,39.84,39.88,91033.0,40.01,40.19,39.84,39.88,91033.0
2016-03-15 10:30:00,39.9,40.1,39.72,39.81,63836.0,39.9,40.1,39.72,39.81,63836.0
2016-03-15 11:00:00,39.81,39.94,39.67,39.81,79474.0,39.81,39.94,39.67,39.81,79474.0
2016-03-15 11:30:00,39.83,39.89,39.58,39.58,32607.0,39.83,39.89,39.58,39.58,32607.0
2016-03-15 12:00:00,39.59,39.63,39.51,39.59,31959.0,39.59,39.63,39.51,39.59,31959.0
2016-03-15 12:30:00,39.58,39.73,39.5,39.53,25467.0,39.58,39.73,39.5,39.53,25467.0
2016-03-15 13:00:00,39.52,39.56,39.42,39.42,46634.0,39.52,39.56,39.42,39.42,46634.0
2016-03-15 13:30:00,39.41,39.46,39.25,39.36,33501.0,39.41,39.46,39.25,39.36,33501.0
2016-03-15 14:00:00,39.37,39.41,39.21,39.22,31537.0,39.37,39.41,39.21,39.22,31537.0
2016-03-15 14:30:00,39.24,39.24,39.02,39.06,52398.0,39.24,39.24,39.02,39.06,52398.0
2016-03-15 15:00:00,39.07,39.14,39.02,39.13,43134.0,39.07,39.14,39.02,39.13,43134.0
2016-03-15 15:30:00,39.14,39.16,39.0,39.01,144933.0,39.14,39.16,39.0,39.01,144933.0
2016-03-16 09:30:00,39.02,39.44,38.92,39.18,43169.0,39.02,39.44,38.92,39.18,43169.0
2016-03-16 10:00:00,39.14,39.53,39.07,39.15,55700.0,39.14,39.53,39.07,39.15,55700.0
2016-03-16 10:30:00,39.17,39.6,39.17,39.5,31447.0,39.17,39.6,39.17,39.5,31447.0
2016-03-16 11:00:00,39.47,39.83,39.42,39.67,60449.0,39.47,39.83,39.42,39.67,60449.0
2016-03-16 11:30:00,39.68,39.81,39.67,39.81,34124.0,39.68,39.81,39.67,39.81,34124.0
2016-03-16 12:00:00,39.82,39.91,39.64,39.71,29040.0,39.82,39.91,39.64,39.71,29040.0
2016-03-16 12:30:00,39.73,39.81,39.68,39.81,11613.0,39.73,39.81,39.68,39.81,11613.0
2016-03-16 13:00:00,39.81,39.82,39.6,39.66,18676.0,39.81,39.82,39.6,39.66,18676.0
2016-03-16 13:30:00,39.62,39.67,39.58,39.64,15547.0,39.62,39.67,39.58,39.64,15547.0
2016-03-16 14:00:00,39.66,40.02,39.66,39.99,38854.0,39.66,40.02,39.66,39.99,38854.0
2016-03-16 14:30:00,40.0,40.15,39.71,39.71,34562.0,40.0,40.15,39.71,39.71,34562.0
2016-03-16 15:00:00,39.72,39.96,39.71,39.87,29714.0,39.72,39.96,39.71,39.87,29714.0
2016-03-16 15:30:00,39.86,39.96,39.8,39.83,71528.0,39.86,39.96,39.8,39.83,71528.0
2016-03-17 09:30:00,39.71,39.87,39.2,39.2,35858.0,39.71,39.87,39.2,39.2,35858.0
2016-03-17 10:00:00,39.21,39.8,39.21,39.7,101564.0,39.21,39.8,39.21,39.7,101564.0
2016-03-17 10:30:00,39.7,39.9,39.63,39.79,49530.0,39.7,39.9,39.63,39.79,49530.0
2016-03-17 11:00:00,39.79,40.08,39.73,39.92,61819.0,39.79,40.08,39.73,39.92,61819.0
2016-03-17 11:30:00,39.93,40.0,39.84,39.97,54446.0,39.93,40.0,39.84,39.97,54446.0
2016-03-17 12:00:00,39.99,40.07,39.76,39.97,37542.0,39.99,40.07,39.76,39.97,37542.0
2016-03-17 12:30:00,39.97,40.04,39.77,39.79,52371.0,39.97,40.04,39.77,39.79,52371.0
2016-03-17 13:00:00,39.81,39.96,39.78,39.84,50327.0,39.81,39.96,39.78,39.84,50327.0
2016-03-17 13:30:00,39.84,39.84,39.71,39.72,36404.0,39.84,39.84,39.71,39.72,36404.0
2016-03-17 14:00:00,39.73,39.82,39.6,39.67,86844.0,39.73,39.82,39.6,39.67,86844.0
2016-03-17 14:30:00,39.69,39.72,39.43,39.57,123454.0,39.69,39.72,39.43,39.57,123454.0
2016-03-17 15:00:00,39.57,39.97,39.57,39.84,79176.0,39.57,39.97,39.57,39.84,79176.0
2016-03-17 15:30:00,39.85,39.89,39.68,39.69,148036.0,39.85,39.89,39.68,39.69,148036.0
2016-03-18 09:30:00,40.03,40.05,39.67,39.7,130252.0,40.03,40.05,39.67,39.7,130252.0
2016-03-18 10:00:00,39.75,40.24,39.71,40.16,52404.0,39.75,40.24,39.71,40.16,52404.0
2016-03-18 10:30:00,40.18,40.44,40.13,40.3,61378.0,40.18,40.44,40.13,40.3,61378.0
2016-03-18 11:00:00,40.3,40.33,39.96,39.96,66130.0,40.3,40.33,39.96,39.96,66130.0
2016-03-18 11:30:00,39.95,40.03,39.94,39.98,23561.0,39.95,40.03,39.94,39.98,23561.0
2016-03-18 12:00:00,39.98,40.0,39.9,40.0,26852.0,39.98,40.0,39.9,40.0,26852.0
2016-03-18 12:30:00,39.99,40.15,39.97,40.04,44685.0,39.99,40.15,39.97,40.04,44685.0
2016-03-18 13:00:00,40.04,40.07,39.98,39.98,64160.0,40.04,40.07,39.98,39.98,64160.0
2016-03-18 13:30:00,39.98,40.11,39.97,40.0,44246.0,39.98,40.11,39.97,40.0,44246.0
2016-03-18 14:00:00,40.0,40.01,39.79,39.82,31981.0,40.0,40.01,39.79,39.82,31981.0
2016-03-18 14:30:00,39.83,39.85,39.61,39.66,42848.0,39.83,39.85,39.61,39.66,42848.0
2016-03-18 15:00:00,39.67,39.85,39.66,39.72,61735.0,39.67,39.85,39.66,39.72,61735.0
2016-03-18 15:30:00,39.73,40.0,39.71,39.88,98197.0,39.73,40.0,39.71,39.88,98197.0
2016-03-21 09:30:00,40.15,40.3,40.03,40.17,79094.0,40.15,40.3,40.03,40.17,79094.0
2016-03-21 10:00:00,40.2,40.32,40.12,40.3,54047.0,40.2,40.32,40.12,40.3,54047.0
2016-03-21 10:30:00,40.28,40.48,40.23,40.39,48984.0,40.28,40.48,40.23,40.39,48984.0
2016-03-21 11:00:00,40.35,40.5,40.13,40.17,48609.0,40.35,40.5,40.13,40.17,48609.0
2016-03-21 11:30:00,40.17,40.41,40.16,40.22,31413.0,40.17,40.41,40.16,40.22,31413.0
2016-03-21 12:00:00,40.2,40.31,40.15,40.21,31199.0,40.2,40.31,40.15,40.21,31199.0
2016-03-21 12:30:00,40.22,40.22,40.07,40.13,42322.0,40.22,40.22,40.07,40.13,42322.0
2016-03-21 13:00:00,40.14,40.31,40.04,40.26,37385.0,40.14,40.31,40.04,40.26,37385.0
2016-03-21 13:30:00,40.27,40.3,39.93,40.0,75963.0,40.27,40.3,39.93,40.0,75963.0
2016-03-21 14:00:00,40.0,40.02,39.72,39.73,67879.0,40.0,40.02,39.72,39.73,67879.0
2016-03-21 14:30:00,39.75,39.77,39.55,39.64,102707.0,39.75,39.77,39.55,39.64,102707.0
2016-03-21 15:00:00,39.66,39.7,39.48,39.64,85997.0,39.66,39.7,39.48,39.64,85997.0
2016-03-21 15:30:00,39.64,39.65,39.46,39.48,277836.0,39.64,39.65,39.46,39.48,277836.0
2016-03-22 09:30:00,39.44,40.08,38.59,38.62,198918.0,39.44,40.08,38.59,38.62,198918.0
2016-03-22 10:00:00,38.59,38.72,38.5,38.67,213803.0,38.59,38.72,38.5,38.67,213803.0
2016-03-22 10:30:00,38.67,39.16,38.5,39.01,485186.0,38.67,39.16,38.5,39.01,485186.0
2016-03-22 11:00:00,39.02,39.1,38.9,38.91,92160.0,39.02,39.1,38.9,38.91,92160.0
2016-03-22 11:30:00,38.89,39.03,38.87,38.9,48884.0,38.89,39.03,38.87,38.9,48884.0
2016-03-22 12:00:00,38.9,39.04,38.84,38.97,32580.0,38.9,39.04,38.84,38.97,32580.0
2016-03-22 12:30:00,38.97,39.21,38.91,39.17,72190.0,38.97,39.21,38.91,39.17,72190.0
2016-03-22 13:00:00,39.16,39.36,39.16,39.33,58356.0,39.16,39.36,39.16,39.33,58356.0
2016-03-22 13:30:00,39.31,39.34,39.1,39.23,60054.0,39.31,39.34,39.1,39.23,60054.0
2016-03-22 14:00:00,39.23,39.28,38.72,38.77,125941.0,39.23,39.28,38.72,38.77,125941.0
2016-03-22 14:30:00,38.79,38.86,38.62,38.63,92409.0,38.79,38.86,38.62,38.63,92409.0
2016-03-22 15:00:00,38.63,39.01,38.6,38.9,133915.0,38.63,39.01,38.6,38.9,133915.0
2016-03-22 15:30:00,38.9,38.96,38.82,38.89,388668.0,38.9,38.96,38.82,38.89,388668.0
2016-03-23 09:30:00,37.62,40.33,37.5,39.92,818388.0,37.62,40.33,37.5,39.92,818388.0
2016-03-23 10:00:00,39.95,40.58,39.79,40.0,464426.0,39.95,40.58,39.79,40.0,464426.0
2016-03-23 10:30:00,39.92,40.83,39.6,40.38,513859.0,39.92,40.83,39.6,40.38,513859.0
2016-03-23 11:00:00,40.35,40.95,40.21,40.76,210794.0,40.35,40.95,40.21,40.76,210794.0
2016-03-23 11:30:00,40.75,41.16,40.64,40.82,219933.0,40.75,41.16,40.64,40.82,219933.0
2016-03-23 12:00:00,40.82,41.0,40.76,40.98,195482.0,40.82,41.0,40.76,40.98,195482.0
2016-03-23 12:30:00,40.99,41.85,40.97,41.8,413173.0,40.99,41.85,40.97,41.8,413173.0
2016-03-23 13:00:00,41.8,41.99,41.5,41.99,190993.0,41.8,41.99,41.5,41.99,190993.0
2016-03-23 13:30:00,41.94,42.25,41.64,42.16,240098.0,41.94,42.25,41.64,42.16,240098.0
2016-03-23 14:00:00,42.21,42.26,41.64,41.81,244661.0,42.21,42.26,41.64,41.81,244661.0
2016-03-23 14:30:00,41.8,42.17,41.8,41.9,235861.0,41.8,42.17,41.8,41.9,235861.0
2016-03-23 15:00:00,41.9,42.0,41.7,41.92,274565.0,41.9,42.0,41.7,41.92,274565.0
2016-03-23 15:30:00,41.93,42.0,41.53,41.56,647484.0,41.93,42.0,41.53,41.56,647484.0
2016-03-24 09:30:00,41.46,41.71,40.69,40.97,189012.0,41.46,41.71,40.69,40.97,189012.0
2016-03-24 10:00:00,40.97,40.98,40.04,40.29,297251.0,40.97,40.98,40.04,40.29,297251.0
2016-03-24 10:30:00,40.27,40.58,40.15,40.57,98214.0,40.27,40.58,40.15,40.57,98214.0
2016-03-24 11:00:00,40.57,40.92,40.54,40.69,62685.0,40.57,40.92,40.54,40.69,62685.0
2016-03-24 11:30:00,40.67,40.79,40.02,40.03,116548.0,40.67,40.79,40.02,40.03,116548.0
2016-03-24 12:00:00,40.06,40.42,40.05,40.25,139197.0,40.06,40.42,40.05,40.25,139197.0
2016-03-24 12:30:00,40.26,40.43,40.15,40.2,46915.0,40.26,40.43,40.15,40.2,46915.0
2016-03-24 13:00:00,40.2,40.44,40.19,40.33,41277.0,40.2,40.44,40.19,40.33,41277.0
2016-03-24 13:30:00,40.33,40.5,40.17,40.42,57341.0,40.33,40.5,40.17,40.42,57341.0
2016-03-24 14:00:00,40.42,40.58,40.33,40.51,49188.0,40.42,40.58,40.33,40.51,49188.0
2016-03-24 14:30:00,40.52,40.58,40.45,40.49,56121.0,40.52,40.58,40.45,40.49,56121.0
2016-03-24 15:00:00,40.48,40.49,40.3,40.35,63415.0,40.48,40.49,40.3,40.35,63415.0
2016-03-24 15:30:00,40.35,40.45,40.26,40.38,210376.0,40.35,40.45,40.26,40.38,210376.0
2016-03-28 09:30:00,40.31,41.57,40.3,41.53,147729.0,40.31,41.57,40.3,41.53,147729.0
2016-03-28 10:00:00,41.47,41.98,41.39,41.39,140616.0,41.47,41.98,41.39,41.39,140616.0
2016-03-28 10:30:00,41.43,41.51,40.95,41.3,111115.0,41.43,41.51,40.95,41.3,111115.0
2016-03-28 11:00:00,41.27,41.71,41.17,41.46,44012.0,41.27,41.71,41.17,41.46,44012.0
2016-03-28 11:30:00,41.48,41.66,41.33,41.5,84343.0,41.48,41.66,41.33,41.5,84343.0
2016-03-28 12:00:00,41.51,41.69,41.37,41.59,80687.0,41.51,41.69,41.37,41.59,80687.0
2016-03-28 12:30:00,41.62,41.78,41.6,41.72,65257.0,41.62,41.78,41.6,41.72,65257.0
2016-03-28 13:00:00,41.75,41.86,41.5,41.72,63607.0,41.75,41.86,41.5,41.72,63607.0
2016-03-28 13:30:00,41.75,41.77,41.62,41.69,76022.0,41.75,41.77,41.62,41.69,76022.0
2016-03-28 14:00:00,41.69,41.82,41.17,41.26,81523.0,41.69,41.82,41.17,41.26,81523.0
2016-03-28 14:30:00,41.24,41.31,41.03,41.29,93482.0,41.24,41.31,41.03,41.29,93482.0
2016-03-28 15:00:00,41.32,41.32,41.19,41.25,105689.0,41.32,41.32,41.19,41.25,105689.0
2016-03-28 15:30:00,41.26,41.26,41.08,41.14,163883.0,41.26,41.26,41.08,41.14,163883.0
2016-03-29 09:30:00,41.16,41.9,41.16,41.88,66130.0,41.16,41.9,41.16,41.88,66130.0
2016-03-29 10:00:00,41.92,41.92,41.01,41.01,50492.0,41.92,41.92,41.01,41.01,50492.0
2016-03-29 10:30:00,40.99,41.04,40.8,41.01,82991.0,40.99,41.04,40.8,41.01,82991.0
2016-03-29 11:00:00,41.02,41.15,40.85,41.12,67849.0,41.02,41.15,40.85,41.12,67849.0
2016-03-29 11:30:00,41.12,41.39,41.03,41.08,147629.0,41.12,41.39,41.03,41.08,147629.0
2016-03-29 12:00:00,41.09,41.26,40.95,41.04,98743.0,41.09,41.26,40.95,41.04,98743.0
2016-03-29 12:30:00,41.03,41.17,40.85,41.16,66998.0,41.03,41.17,40.85,41.16,66998.0
2016-03-29 13:00:00,41.18,41.37,41.16,41.27,27958.0,41.18,41.37,41.16,41.27,27958.0
2016-03-29 13:30:00,41.26,41.28,41.07,41.14,35363.0,41.26,41.28,41.07,41.14,35363.0
2016-03-29 14:00:00,41.16,41.28,41.09,41.19,52070.0,41.16,41.28,41.09,41.19,52070.0
2016-03-29 14:30:00,41.2,41.28,41.14,41.14,66527.0,41.2,41.28,41.14,41.14,66527.0
2016-03-29 15:00:00,41.14,41.22,41.11,41.18,62697.0,41.14,41.22,41.11,41.18,62697.0
2016-03-29 15:30:00,41.17,41.2,41.05,41.19,137900.0,41.17,41.2,41.05,41.19,137900.0
2016-03-30 09:30:00,41.33,41.64,41.22,41.22,48171.0,41.33,41.64,41.22,41.22,48171.0
2016-03-30 10:00:00,41.2,41.2,40.74,40.81,58583.0,41.2,41.2,40.74,40.81,58583.0
2016-03-30 10:30:00,40.84,41.0,40.77,40.9,41462.0,40.84,41.0,40.77,40.9,41462.0
2016-03-30 11:00:00,40.9,41.09,40.77,40.92,53448.0,40.9,41.09,40.77,40.92,53448.0
2016-03-30 11:30:00,40.94,41.06,40.85,40.89,39856.0,40.94,41.06,40.85,40.89,39856.0
2016-03-30 12:00:00,40.88,40.97,40.81,40.89,19634.0,40.88,40.97,40.81,40.89,19634.0
2016-03-30 12:30:00,40.92,41.1,40.91,41.09,21238.0,40.92,41.1,40.91,41.09,21238.0
2016-03-30 13:00:00,41.09,41.18,41.05,41.13,19958.0,41.09,41.18,41.05,41.13,19958.0
2016-03-30 13:30:00,41.12,41.17,41.02,41.02,16404.0,41.12,41.17,41.02,41.02,16404.0
2016-03-30 14:00:00,41.02,41.05,40.95,41.0,35829.0,41.02,41.05,40.95,41.0,35829.0
2016-03-30 14:30:00,41.0,41.02,40.96,41.0,41828.0,41.0,41.02,40.96,41.0,41828.0
2016-03-30 15:00:00,40.99,41.02,40.97,41.0,36395.0,40.99,41.02,40.97,41.0,36395.0
2016-03-30 15:30:00,41.0,41.01,40.77,40.8,131737.0,41.0,41.01,40.77,40.8,131737.0
2016-03-31 09:30:00,40.96,41.34,40.4,40.83,40657.0,40.96,41.34,40.4,40.83,40657.0
2016-03-31 10:00:00,40.8,41.14,40.73,41.03,39483.0,40.8,41.14,40.73,41.03,39483.0
2016-03-31 10:30:00,41.03,41.03,40.69,40.9,38701.0,41.03,41.03,40.69,40.9,38701.0
2016-03-31 11:00:00,40.9,41.26,40.82,41.26,26141.0,40.9,41.26,40.82,41.26,26141.0
2016-03-31 11:30:00,41.28,41.5,41.15,41.49,61593.0,41.28,41.5,41.15,41.49,61593.0
2016-03-31 12:00:00,41.5,41.65,41.46,41.63,35076.0,41.5,41.65,41.46,41.63,35076.0
2016-03-31 12:30:00,41.62,41.64,41.42,41.61,27917.0,41.62,41.64,41.42,41.61,27917.0
2016-03-31 13:00:00,41.63,41.64,41.41,41.46,21710.0,41.63,41.64,41.41,41.46,21710.0
2016-03-31 13:30:00,41.48,41.49,41.28,41.37,19621.0,41.48,41.49,41.28,41.37,19621.0
2016-03-31 14:00:00,41.36,41.52,41.34,41.44,30487.0,41.36,41.52,41.34,41.44,30487.0
2016-03-31 14:30:00,41.41,41.53,41.41,41.49,28541.0,41.41,41.53,41.41,41.49,28541.0
2016-03-31 15:00:00,41.5,41.63,41.45,41.58,38644.0,41.5,41.63,41.45,41.58,38644.0
2016-03-31 15:30:00,41.56,41.58,41.26,41.35,121401.0,41.56,41.58,41.26,41.35,121401.0
2016-04-01 09:30:00,41.14,41.71,41.03,41.64,67535.0,41.14,41.71,41.03,41.64,67535.0
2016-04-01 10:00:00,41.62,41.97,41.53,41.62,66580.0,41.62,41.97,41.53,41.62,66580.0
2016-04-01 10:30:00,41.62,41.77,41.55,41.59,33074.0,41.62,41.77,41.55,41.59,33074.0
2016-04-01 11:00:00,41.6,41.67,41.28,41.31,34621.0,41.6,41.67,41.28,41.31,34621.0
2016-04-01 11:30:00,41.32,41.6,41.25,41.29,36513.0,41.32,41.6,41.25,41.29,36513.0
2016-04-01 12:00:00,41.29,41.42,41.1,41.1,32430.0,41.29,41.42,41.1,41.1,32430.0
2016-04-01 12:30:00,41.1,41.35,41.1,41.35,19857.0,41.1,41.35,41.1,41.35,19857.0
2016-04-01 13:00:00,41.35,41.38,41.17,41.26,18299.0,41.35,41.38,41.17,41.26,18299.0
2016-04-01 13:30:00,41.25,41.44,41.24,41.34,20482.0,41.25,41.44,41.24,41.34,20482.0
2016-04-01 14:00:00,41.34,41.45,41.27,41.36,25991.0,41.34,41.45,41.27,41.36,25991.0
2016-04-01 14:30:00,41.35,41.44,41.35,41.36,26637.0,41.35,41.44,41.35,41.36,26637.0
2016-04-01 15:00:00,41.36,41.54,41.36,41.5,33188.0,41.36,41.54,41.36,41.5,33188.0
2016-04-01 15:30:00,41.48,41.52,41.3,41.34,75838.0,41.48,41.52,41.3,41.34,75838.0
2016-04-04 09:30:00,41.46,41.62,41.07,41.15,23049.0,41.46,41.62,41.07,41.15,23049.0
2016-04-04 10:00:00,41.17,41.22,40.94,40.99,45292.0,41.17,41.22,40.94,40.99,45292.0
2016-04-04 10:30:00,40.99,41.04,40.62,40.62,43638.0,40.99,41.04,40.62,40.62,43638.0
2016-04-04 11:00:00,40.62,40.74,40.57,40.6,37332.0,40.62,40.74,40.57,40.6,37332.0
2016-04-04 11:30:00,40.58,40.91,40.58,40.84,23349.0,40.58,40.91,40.58,40.84,23349.0
2016-04-04 12:00:00,40.85,40.93,40.71,40.76,25274.0,40.85,40.93,40.71,40.76,25274.0
2016-04-04 12:30:00,40.75,40.83,40.71,40.76,10757.0,40.75,40.83,40.71,40.76,10757.0
2016-04-04 13:00:00,40.77,40.88,40.72,40.87,18509.0,40.77,40.88,40.72,40.87,18509.0
2016-04-04 13:30:00,40.9,40.91,40.77,40.78,16121.0,40.9,40.91,40.77,40.78,16121.0
2016-04-04 14:00:00,40.79,40.83,40.62,40.67,39015.0,40.79,40.83,40.62,40.67,39015.0
2016-04-04 14:30:00,40.64,40.7,40.61,40.63,45065.0,40.64,40.7,40.61,40.63,45065.0
2016-04-04 15:00:00,40.64,40.71,40.51,40.53,35914.0,40.64,40.71,40.51,40.53,35914.0
2016-04-04 15:30:00,40.53,40.54,40.33,40.34,272446.0,40.53,40.54,40.33,40.34,272446.0
2016-04-05 09:30:00,40.17,40.64,40.0,40.52,74489.0,40.17,40.64,40.0,40.52,74489.0
2016-04-05 10:00:00,40.54,40.57,40.25,40.29,58346.0,40.54,40.57,40.25,40.29,58346.0
2016-04-05 10:30:00,40.29,40.54,40.23,40.29,78526.0,40.29,40.54,40.23,40.29,78526.0
2016-04-05 11:00:00,40.28,40.45,40.18,40.45,56399.0,40.28,40.45,40.18,40.45,56399.0
2016-04-05 11:30:00,40.46,40.48,40.26,40.27,42074.0,40.46,40.48,40.26,40.27,42074.0
2016-04-05 12:00:00,40.29,40.43,39.94,40.0,70772.0,40.29,40.43,39.94,40.0,70772.0
2016-04-05 12:30:00,39.99,40.13,39.96,40.03,33637.0,39.99,40.13,39.96,40.03,33637.0
2016-04-05 13:00:00,40.01,40.25,39.96,40.21,42108.0,40.01,40.25,39.96,40.21,42108.0
2016-04-05 13:30:00,40.21,40.3,40.14,40.22,24849.0,40.21,40.3,40.14,40.22,24849.0
2016-04-05 14:00:00,40.22,40.47,40.17,40.45,37305.0,40.22,40.47,40.17,40.45,37305.0
2016-04-05 14:30:00,40.47,40.47,40.34,40.46,38297.0,40.47,40.47,40.34,40.46,38297.0
2016-04-05 15:00:00,40.46,40.49,40.33,40.35,49129.0,40.46,40.49,40.33,40.35,49129.0
2016-04-05 15:30:00,40.36,40.37,39.99,40.06,213809.0,40.36,40.37,39.99,40.06,213809.0
2016-04-06 09:30:00,40.09,40.6,39.69,40.08,57486.0,40.09,40.6,39.69,40.08,57486.0
2016-04-06 10:00:00,40.08,40.3,39.69,40.24,107387.0,40.08,40.3,39.69,40.24,107387.0
2016-04-06 10:30:00,40.24,40.45,40.09,40.16,73739.0,40.24,40.45,40.09,40.16,73739.0
2016-04-06 11:00:00,40.16,40.2,39.75,40.01,89977.0,40.16,40.2,39.75,40.01,89977.0
2016-04-06 11:30:00,40.01,40.02,39.82,40.0,56664.0,40.01,40.02,39.82,40.0,56664.0
2016-04-06 12:00:00,40.0,40.15,39.93,40.15,38307.0,40.0,40.15,39.93,40.15,38307.0
2016-04-06 12:30:00,40.17,40.5,40.15,40.39,24200.0,40.17,40.5,40.15,40.39,24200.0
2016-04-06 13:00:00,40.41,40.8,40.4,40.73,32815.0,40.41,40.8,40.4,40.73,32815.0
2016-04-06 13:30:00,40.72,40.72,40.46,40.51,30884.0,40.72,40.72,40.46,40.51,30884.0
2016-04-06 14:00:00,40.49,40.6,40.46,40.51,29457.0,40.49,40.6,40.46,40.51,29457.0
2016-04-06 14:30:00,40.5,40.5,40.3,40.34,91403.0,40.5,40.5,40.3,40.34,91403.0
2016-04-06 15:00:00,40.34,40.37,40.27,40.3,55013.0,40.34,40.37,40.27,40.3,55013.0
2016-04-06 15:30:00,40.29,40.37,40.12,40.23,118697.0,40.29,40.37,40.12,40.23,118697.0
2016-04-07 09:30:00,40.7,40.7,39.75,40.24,84620.0,40.7,40.7,39.75,40.24,84620.0
2016-04-07 10:00:00,40.24,40.57,39.93,39.96,148139.0,40.24,40.57,39.93,39.96,148139.0
2016-04-07 10:30:00,39.98,40.07,39.81,39.92,86139.0,39.98,40.07,39.81,39.92,86139.0
2016-04-07 11:00:00,39.92,40.0,39.65,39.95,103308.0,39.92,40.0,39.65,39.95,103308.0
2016-04-07 11:30:00,39.96,40.09,39.88,39.93,75539.0,39.96,40.09,39.88,39.93,75539.0
2016-04-07 12:00:00,39.94,40.01,39.84,39.92,52890.0,39.94,40.01,39.84,39.92,52890.0
2016-04-07 12:30:00,39.9,39.99,39.86,39.97,28660.0,39.9,39.99,39.86,39.97,28660.0
2016-04-07 13:00:00,39.96,40.05,39.93,39.96,20743.0,39.96,40.05,39.93,39.96,20743.0
2016-04-07 13:30:00,39.96,40.01,39.66,39.66,37414.0,39.96,40.01,39.66,39.66,37414.0
2016-04-07 14:00:00,39.66,39.68,39.27,39.45,68102.0,39.66,39.68,39.27,39.45,68102.0
2016-04-07 14:30:00,39.43,39.45,39.26,39.33,42551.0,39.43,39.45,39.26,39.33,42551.0
2016-04-07 15:00:00,39.33,39.45,39.32,39.4,68373.0,39.33,39.45,39.32,39.4,68373.0
2016-04-07 15:30:00,39.4,39.48,39.34,39.46,139030.0,39.4,39.48,39.34,39.46,139030.0
2016-04-08 09:30:00,39.91,40.15,39.05,39.09,49609.0,39.91,40.15,39.05,39.09,49609.0
2016-04-08 10:00:00,39.06,39.24,38.85,39.21,57596.0,39.06,39.24,38.85,39.21,57596.0
2016-04-08 10:30:00,39.22,39.47,39.16,39.31,68252.0,39.22,39.47,39.16,39.31,68252.0
2016-04-08 11:00:00,39.3,39.52,39.3,39.42,36389.0,39.3,39.52,39.3,39.42,36389.0
2016-04-08 11:30:00,39.43,39.51,39.27,39.48,20624.0,39.43,39.51,39.27,39.48,20624.0
2016-04-08 12:00:00,39.49,39.53,39.24,39.24,39568.0,39.49,39.53,39.24,39.24,39568.0
2016-04-08 12:30:00,39.26,39.53,39.25,39.44,26881.0,39.26,39.53,39.25,39.44,26881.0
2016-04-08 13:00:00,39.45,39.54,39.34,39.53,21744.0,39.45,39.54,39.34,39.53,21744.0
2016-04-08 13:30:00,39.53,39.53,39.4,39.5,22576.0,39.53,39.53,39.4,39.5,22576.0
2016-04-08 14:00:00,39.51,39.66,39.46,39.47,29690.0,39.51,39.66,39.46,39.47,29690.0
2016-04-08 14:30:00,39.48,39.48,39.39,39.48,36114.0,39.48,39.48,39.39,39.48,36114.0
2016-04-08 15:00:00,39.47,39.47,39.23,39.31,44719.0,39.47,39.47,39.23,39.31,44719.0
2016-04-08 15:30:00,39.3,39.41,39.23,39.27,92253.0,39.3,39.41,39.23,39.27,92253.0
2016-04-11 09:30:00,39.38,39.51,38.72,38.93,47727.0,39.38,39.51,38.72,38.93,47727.0
2016-04-11 10:00:00,38.96,39.2,38.93,38.99,28048.0,38.96,39.2,38.93,38.99,28048.0
2016-04-11 10:30:00,39.01,39.09,38.93,39.02,19092.0,39.01,39.09,38.93,39.02,19092.0
2016-04-11 11:00:00,39.0,39.06,38.73,38.79,24534.0,39.0,39.06,38.73,38.79,24534.0
2016-04-11 11:30:00,38.87,38.87,38.56,38.67,51449.0,38.87,38.87,38.56,38.67,51449.0
2016-04-11 12:00:00,38.65,38.88,38.64,38.88,30987.0,38.65,38.88,38.64,38.88,30987.0
2016-04-11 12:30:00,38.9,38.92,38.71,38.77,38625.0,38.9,38.92,38.71,38.77,38625.0
2016-04-11 13:00:00,38.79,39.04,38.78,38.93,17228.0,38.79,39.04,38.78,38.93,17228.0
2016-04-11 13:30:00,38.98,39.03,38.82,38.87,27697.0,38.98,39.03,38.82,38.87,27697.0
2016-04-11 14:00:00,38.88,38.96,38.84,38.87,17698.0,38.88,38.96,38.84,38.87,17698.0
2016-04-11 14:30:00,38.85,38.93,38.71,38.9,54715.0,38.85,38.93,38.71,38.9,54715.0
2016-04-11 15:00:00,38.94,38.94,38.81,38.89,37903.0,38.94,38.94,38.81,38.89,37903.0
2016-04-11 15:30:00,38.9,38.95,38.63,38.64,62814.0,38.9,38.95,38.63,38.64,62814.0
2016-04-12 09:30:00,38.86,38.91,38.15,38.72,52268.0,38.86,38.91,38.15,38.72,52268.0
2016-04-12 10:00:00,38.73,38.76,38.55,38.72,26245.0,38.73,38.76,38.55,38.72,26245.0
2016-04-12 10:30:00,38.72,39.07,38.59,38.98,47739.0,38.72,39.07,38.59,38.98,47739.0
2016-04-12 11:00:00,38.98,39.45,38.92,39.37,42485.0,38.98,39.45,38.92,39.37,42485.0
2016-04-12 11:30:00,39.35,39.43,39.2,39.39,28100.0,39.35,39.43,39.2,39.39,28100.0
2016-04-12 12:00:00,39.39,39.51,39.31,39.45,21972.0,39.39,39.51,39.31,39.45,21972.0
2016-04-12 12:30:00,39.44,39.5,39.37,39.45,22149.0,39.44,39.5,39.37,39.45,22149.0
2016-04-12 13:00:00,39.46,39.47,39.33,39.33,22874.0,39.46,39.47,39.33,39.33,22874.0
2016-04-12 13:30:00,39.35,39.4,39.24,39.32,13946.0,39.35,39.4,39.24,39.32,13946.0
2016-04-12 14:00:00,39.31,39.39,39.31,39.35,20569.0,39.31,39.39,39.31,39.35,20569.0
2016-04-12 14:30:00,39.35,39.39,39.28,39.38,31099.0,39.35,39.39,39.28,39.38,31099.0
2016-04-12 15:00:00,39.37,39.46,39.22,39.29,48919.0,39.37,39.46,39.22,39.29,48919.0
2016-04-12 15:30:00,39.28,39.4,39.24,39.33,95457.0,39.28,39.4,39.24,39.33,95457.0
2016-04-13 09:30:00,39.6,39.96,39.55,39.88,39621.0,39.6,39.96,39.55,39.88,39621.0
2016-04-13 10:00:00,39.88,40.12,39.88,40.11,46682.0,39.88,40.12,39.88,40.11,46682.0
2016-04-13 10:30:00,40.11,40.4,40.06,40.36,45346.0,40.11,40.4,40.06,40.36,45346.0
2016-04-13 11:00:00,40.36,40.92,40.35,40.92,71786.0,40.36,40.92,40.35,40.92,71786.0
2016-04-13 11:30:00,40.94,41.0,40.36,40.46,48824.0,40.94,41.0,40.36,40.46,48824.0
2016-04-13 12:00:00,40.49,40.49,40.24,40.36,12749.0,40.49,40.49,40.24,40.36,12749.0
2016-04-13 12:30:00,40.36,40.36,40.23,40.31,10538.0,40.36,40.36,40.23,40.31,10538.0
2016-04-13 13:00:00,40.3,40.37,40.25,40.29,18260.0,40.3,40.37,40.25,40.29,18260.0
2016-04-13 13:30:00,40.32,40.51,40.3,40.48,21178.0,40.32,40.51,40.3,40.48,21178.0
2016-04-13 14:00:00,40.49,40.57,40.43,40.51,39069.0,40.49,40.57,40.43,40.51,39069.0
2016-04-13 14:30:00,40.53,40.63,40.51,40.59,25387.0,40.53,40.63,40.51,40.59,25387.0
2016-04-13 15:00:00,40.58,40.7,40.53,40.65,55845.0,40.58,40.7,40.53,40.65,55845.0
2016-04-13 15:30:00,40.64,40.77,40.54,40.69,135903.0,40.64,40.77,40.54,40.69,135903.0
2016-04-14 09:30:00,40.52,41.62,39.74,39.81,72197.0,40.52,41.62,39.74,39.81,72197.0
2016-04-14 10:00:00,39.81,40.28,39.66,40.27,49427.0,39.81,40.28,39.66,40.27,49427.0
2016-04-14 10:30:00,40.21,40.24,39.94,40.0,53308.0,40.21,40.24,39.94,40.0,53308.0
2016-04-14 11:00:00,40.0,40.24,39.96,40.0,29890.0,40.0,40.24,39.96,40.0,29890.0
2016-04-14 11:30:00,40.04,40.15,39.96,40.1,52016.0,40.04,40.15,39.96,40.1,52016.0
2016-04-14 12:00:00,40.1,40.18,40.04,40.07,22400.0,40.1,40.18,40.04,40.07,22400.0
2016-04-14 12:30:00,40.07,40.07,39.9,39.95,25181.0,40.07,40.07,39.9,39.95,25181.0
2016-04-14 13:00:00,39.96,40.0,39.75,39.77,33734.0,39.96,40.0,39.75,39.77,33734.0
2016-04-14 13:30:00,39.75,39.76,39.45,39.48,58704.0,39.75,39.76,39.45,39.48,58704.0
2016-04-14 14:00:00,39.49,39.49,39.29,39.38,60541.0,39.49,39.49,39.29,39.38,60541.0
2016-04-14 14:30:00,39.38,39.4,39.07,39.08,94488.0,39.38,39.4,39.07,39.08,94488.0
2016-04-14 15:00:00,39.1,39.27,39.06,39.07,56587.0,39.1,39.27,39.06,39.07,56587.0
2016-04-14 15:30:00,39.08,39.2,39.07,39.16,143601.0,39.08,39.2,39.07,39.16,143601.0
2016-04-15 09:30:00,39.11,39.62,39.02,39.57,32819.0,39.11,39.62,39.02,39.57,32819.0
2016-04-15 10:00:00,39.56,39.69,39.24,39.61,29814.0,39.56,39.69,39.24,39.61,29814.0
2016-04-15 10:30:00,39.65,40.1,39.65,40.02,44613.0,39.65,40.1,39.65,40.02,44613.0
2016-04-15 11:00:00,40.04,40.05,39.86,39.94,47335.0,40.04,40.05,39.86,39.94,47335.0
2016-04-15 11:30:00,39.92,39.97,39.84,39.86,35764.0,39.92,39.97,39.84,39.86,35764.0
2016-04-15 12:00:00,39.86,39.92,39.82,39.89,18721.0,39.86,39.92,39.82,39.89,18721.0
2016-04-15 12:30:00,39.87,39.87,39.73,39.81,18924.0,39.87,39.87,39.73,39.81,18924.0
2016-04-15 13:00:00,39.82,39.84,39.76,39.8,17844.0,39.82,39.84,39.76,39.8,17844.0
2016-04-15 13:30:00,39.81,39.84,39.74,39.8,26445.0,39.81,39.84,39.74,39.8,26445.0
2016-04-15 14:00:00,39.8,39.88,39.77,39.78,51767.0,39.8,39.88,39.77,39.78,51767.0
2016-04-15 14:30:00,39.78,39.88,39.73,39.8,41590.0,39.78,39.88,39.73,39.8,41590.0
2016-04-15 15:00:00,39.8,39.86,39.76,39.8,59981.0,39.8,39.86,39.76,39.8,59981.0
2016-04-15 15:30:00,39.78,39.86,39.75,39.83,91429.0,39.78,39.86,39.75,39.83,91429.0
2016-04-18 09:30:00,39.5,40.57,39.47,40.32,63005.0,39.5,40.57,39.47,40.32,63005.0
2016-04-18 10:00:00,40.28,40.7,40.27,40.67,52647.0,40.28,40.7,40.27,40.67,52647.0
2016-04-18 10:30:00,40.62,40.75,40.55,40.6,28295.0,40.62,40.75,40.55,40.6,28295.0
2016-04-18 11:00:00,40.6,40.7,40.55,40.67,29863.0,40.6,40.7,40.55,40.67,29863.0
2016-04-18 11:30:00,40.69,41.11,40.69,41.04,41697.0,40.69,41.11,40.69,41.04,41697.0
2016-04-18 12:00:00,41.08,41.18,40.83,40.85,32655.0,41.08,41.18,40.83,40.85,32655.0
2016-04-18 12:30:00,40.86,41.09,40.85,41.0,33777.0,40.86,41.09,40.85,41.0,33777.0
2016-04-18 13:00:00,41.01,41.24,40.98,41.06,46635.0,41.01,41.24,40.98,41.06,46635.0
2016-04-18 13:30:00,41.05,41.09,40.84,40.9,53812.0,41.05,41.09,40.84,40.9,53812.0
2016-04-18 14:00:00,40.91,40.91,40.66,40.69,40208.0,40.91,40.91,40.66,40.69,40208.0
2016-04-18 14:30:00,40.68,40.85,40.65,40.75,39232.0,40.68,40.85,40.65,40.75,39232.0
2016-04-18 15:00:00,40.75,40.82,40.68,40.75,41308.0,40.75,40.82,40.68,40.75,41308.0
2016-04-18 15:30:00,40.74,40.87,40.74,40.86,143795.0,40.74,40.87,40.74,40.86,143795.0
2016-04-19 09:30:00,40.88,40.98,39.86,40.27,81680.0,40.88,40.98,39.86,40.27,81680.0
2016-04-19 10:00:00,40.27,40.63,40.16,40.43,49042.0,40.27,40.63,40.16,40.43,49042.0
2016-04-19 10:30:00,40.47,40.6,40.27,40.49,65014.0,40.47,40.6,40.27,40.49,65014.0
2016-04-19 11:00:00,40.51,40.58,40.29,40.45,43125.0,40.51,40.58,40.29,40.45,43125.0
2016-04-19 11:30:00,40.47,40.58,40.42,40.48,39277.0,40.47,40.58,40.42,40.48,39277.0
2016-04-19 12:00:00,40.48,40.52,40.37,40.5,23054.0,40.48,40.52,40.37,40.5,23054.0
2016-04-19 12:30:00,40.48,40.5,40.36,40.44,17913.0,40.48,40.5,40.36,40.44,17913.0
2016-04-19 13:00:00,40.5,40.65,40.46,40.61,19814.0,40.5,40.65,40.46,40.61,19814.0
2016-04-19 13:30:00,40.56,40.68,40.53,40.62,20351.0,40.56,40.68,40.53,40.62,20351.0
2016-04-19 14:00:00,40.59,40.66,40.46,40.55,19315.0,40.59,40.66,40.46,40.55,19315.0
2016-04-19 14:30:00,40.52,40.59,40.52,40.55,26178.0,40.52,40.59,40.52,40.55,26178.0
2016-04-19 15:00:00,40.55,40.66,40.54,40.61,32403.0,40.55,40.66,40.54,40.61,32403.0
2016-04-19 15:30:00,40.59,40.74,40.59,40.69,132387.0,40.59,40.74,40.59,40.69,132387.0
2016-04-20 09:30:00,40.57,41.26,40.57,41.01,40534.0,40.57,41.26,40.57,41.01,40534.0
2016-04-20 10:00:00,41.0,41.58,40.91,41.33,116207.0,41.0,41.58,40.91,41.33,116207.0
2016-04-20 10:30:00,41.29,41.38,40.97,41.15,73359.0,41.29,41.38,40.97,41.15,73359.0
2016-04-20 11:00:00,41.14,41.4,41.02,41.4,50631.0,41.14,41.4,41.02,41.4,50631.0
2016-04-20 11:30:00,41.4,41.48,41.35,41.4,46957.0,41.4,41.48,41.35,41.4,46957.0
2016-04-20 12:00:00,41.41,41.41,41.18,41.29,40355.0,41.41,41.41,41.18,41.29,40355.0
2016-04-20 12:30:00,41.3,41.48,41.27,41.44,52137.0,41.3,41.48,41.27,41.44,52137.0
2016-04-20 13:00:00,41.45,41.55,41.41,41.53,33229.0,41.45,41.55,41.41,41.53,33229.0
2016-04-20 13:30:00,41.53,42.88,41.4,42.36,531826.0,41.53,42.88,41.4,42.36,531826.0
2016-04-20 14:00:00,42.36,42.38,42.01,42.09,183839.0,42.36,42.38,42.01,42.09,183839.0
2016-04-20 14:30:00,42.08,42.1,41.75,41.75,59920.0,42.08,42.1,41.75,41.75,59920.0
2016-04-20 15:00:00,41.78,41.94,41.66,41.68,99263.0,41.78,41.94,41.66,41.68,99263.0
2016-04-20 15:30:00,41.68,41.81,41.52,41.54,229644.0,41.68,41.81,41.52,41.54,229644.0
2016-04-21 09:30:00,41.73,42.0,40.93,41.21,104656.0,41.73,42.0,40.93,41.21,104656.0
2016-04-21 10:00:00,41.19,41.3,41.04,41.29,50659.0,41.19,41.3,41.04,41.29,50659.0
2016-04-21 10:30:00,41.29,41.63,41.28,41.54,41125.0,41.29,41.63,41.28,41.54,41125.0
2016-04-21 11:00:00,41.54,41.63,41.51,41.58,36179.0,41.54,41.63,41.51,41.58,36179.0
2016-04-21 11:30:00,41.59,41.6,41.44,41.45,45393.0,41.59,41.6,41.44,41.45,45393.0
2016-04-21 12:00:00,41.45,41.46,41.18,41.19,27368.0,41.45,41.46,41.18,41.19,27368.0
2016-04-21 12:30:00,41.19,41.27,41.15,41.19,40849.0,41.19,41.27,41.15,41.19,40849.0
2016-04-21 13:00:00,41.2,41.22,41.11,41.11,33938.0,41.2,41.22,41.11,41.11,33938.0
2016-04-21 13:30:00,41.12,41.12,41.0,41.0,30091.0,41.12,41.12,41.0,41.0,30091.0
2016-04-21 14:00:00,41.01,41.01,40.94,40.99,53501.0,41.01,41.01,40.94,40.99,53501.0
2016-04-21 14:30:00,41.0,41.01,40.95,40.98,65157.0,41.0,41.01,40.95,40.98,65157.0
2016-04-21 15:00:00,40.99,41.02,40.97,41.0,72469.0,40.99,41.02,40.97,41.0,72469.0
2016-04-21 15:30:00,41.0,41.24,40.99,41.04,180737.0,41.0,41.24,40.99,41.04,180737.0
2016-04-22 09:30:00,41.31,41.54,40.68,40.97,147314.0,41.31,41.54,40.68,40.97,147314.0
2016-04-22 10:00:00,40.98,41.64,40.86,41.61,89072.0,40.98,41.64,40.86,41.61,89072.0
2016-04-22 10:30:00,41.61,41.79,41.59,41.78,31848.0,41.61,41.79,41.59,41.78,31848.0
2016-04-22 11:00:00,41.78,42.12,41.76,41.97,47360.0,41.78,42.12,41.76,41.97,47360.0
2016-04-22 11:30:00,42.04,42.14,41.78,42.1,23058.0,42.04,42.14,41.78,42.1,23058.0
2016-04-22 12:00:00,42.14,42.19,42.03,42.05,29054.0,42.14,42.19,42.03,42.05,29054.0
2016-04-22 12:30:00,42.03,42.07,41.92,42.02,21356.0,42.03,42.07,41.92,42.02,21356.0
2016-04-22 13:00:00,42.02,42.1,41.93,41.97,25582.0,42.02,42.1,41.93,41.97,25582.0
2016-04-22 13:30:00,42.0,42.1,41.92,42.03,32231.0,42.0,42.1,41.92,42.03,32231.0
2016-04-22 14:00:00,42.03,42.03,41.88,41.9,32843.0,42.03,42.03,41.88,41.9,32843.0
2016-04-22 14:30:00,41.91,41.99,41.88,41.98,49907.0,41.91,41.99,41.88,41.98,49907.0
2016-04-22 15:00:00,41.98,42.0,41.92,41.97,43299.0,41.98,42.0,41.92,41.97,43299.0
2016-04-22 15:30:00,41.97,42.11,41.92,42.08,155700.0,41.97,42.11,41.92,42.08,155700.0
2016-04-25 09:30:00,42.16,42.9,42.1,42.4,103958.0,42.16,42.9,42.1,42.4,103958.0
2016-04-25 10:00:00,42.4,42.46,41.95,42.0,132254.0,42.4,42.46,41.95,42.0,132254.0
2016-04-25 10:30:00,42.01,42.07,41.65,41.74,61001.0,42.01,42.07,41.65,41.74,61001.0
2016-04-25 11:00:00,41.72,41.74,41.25,41.65,83987.0,41.72,41.74,41.25,41.65,83987.0
2016-04-25 11:30:00,41.67,41.87,41.67,41.86,73522.0,41.67,41.87,41.67,41.86,73522.0
2016-04-25 12:00:00,41.85,41.87,41.45,41.45,48667.0,41.85,41.87,41.45,41.45,48667.0
2016-04-25 12:30:00,41.43,41.54,41.39,41.48,41280.0,41.43,41.54,41.39,41.48,41280.0
2016-04-25 13:00:00,41.5,41.77,41.5,41.65,36594.0,41.5,41.77,41.5,41.65,36594.0
2016-04-25 13:30:00,41.64,41.65,41.47,41.52,25113.0,41.64,41.65,41.47,41.52,25113.0
2016-04-25 14:00:00,41.53,41.54,41.3,41.5,32953.0,41.53,41.54,41.3,41.5,32953.0
2016-04-25 14:30:00,41.5,41.52,41.36,41.46,27333.0,41.5,41.52,41.36,41.46,27333.0
2016-04-25 15:00:00,41.45,41.5,41.41,41.5,51462.0,41.45,41.5,41.41,41.5,51462.0
2016-04-25 15:30:00,41.48,41.5,41.14,41.19,218178.0,41.48,41.5,41.14,41.19,218178.0
2016-04-26 09:30:00,41.4,42.32,41.24,42.32,63455.0,41.4,42.32,41.24,42.32,63455.0
2016-04-26 10:00:00,42.35,42.36,41.94,41.98,46853.0,42.35,42.36,41.94,41.98,46853.0
2016-04-26 10:30:00,41.94,42.02,41.83,41.83,30119.0,41.94,42.02,41.83,41.83,30119.0
2016-04-26 11:00:00,41.83,41.92,41.72,41.82,51006.0,41.83,41.92,41.72,41.82,51006.0
2016-04-26 11:30:00,41.83,41.94,41.69,41.73,44109.0,41.83,41.94,41.69,41.73,44109.0
2016-04-26 12:00:00,41.7,41.9,41.7,41.9,34894.0,41.7,41.9,41.7,41.9,34894.0
2016-04-26 12:30:00,41.9,42.01,41.88,41.95,21574.0,41.9,42.01,41.88,41.95,21574.0
2016-04-26 13:00:00,41.95,42.0,41.86,41.96,15688.0,41.95,42.0,41.86,41.96,15688.0
2016-04-26 13:30:00,41.99,42.06,41.92,41.97,22230.0,41.99,42.06,41.92,41.97,22230.0
2016-04-26 14:00:00,41.97,42.04,41.92,41.95,40089.0,41.97,42.04,41.92,41.95,40089.0
2016-04-26 14:30:00,41.96,42.03,41.86,41.91,41577.0,41.96,42.03,41.86,41.91,41577.0
2016-04-26 15:00:00,41.92,42.03,41.91,41.99,27283.0,41.92,42.03,41.91,41.99,27283.0
2016-04-26 15:30:00,41.99,42.14,41.99,42.13,100487.0,41.99,42.14,41.99,42.13,100487.0
2016-04-27 09:30:00,41.99,42.97,41.79,42.92,98584.0,41.99,42.97,41.79,42.92,98584.0
2016-04-27 10:00:00,42.99,42.99,42.52,42.85,55353.0,42.99,42.99,42.52,42.85,55353.0
2016-04-27 10:30:00,42.81,43.03,42.81,42.97,69574.0,42.81,43.03,42.81,42.97,69574.0
2016-04-27 11:00:00,42.98,42.99,42.8,42.96,55034.0,42.98,42.99,42.8,42.96,55034.0
2016-04-27 11:30:00,42.95,43.03,42.85,42.96,35742.0,42.95,43.03,42.85,42.96,35742.0
2016-04-27 12:00:00,42.96,43.05,42.9,43.05,35985.0,42.96,43.05,42.9,43.05,35985.0
2016-04-27 12:30:00,43.04,43.04,42.86,42.95,178046.0,43.04,43.04,42.86,42.95,178046.0
2016-04-27 13:00:00,42.95,42.96,42.89,42.92,161527.0,42.95,42.96,42.89,42.92,161527.0
2016-04-27 13:30:00,42.91,42.98,42.84,42.84,57894.0,42.91,42.98,42.84,42.84,57894.0
2016-04-27 14:00:00,42.83,43.03,42.77,42.92,96339.0,42.83,43.03,42.77,42.92,96339.0
2016-04-27 14:30:00,42.92,43.18,42.87,43.09,49638.0,42.92,43.18,42.87,43.09,49638.0
2016-04-27 15:00:00,43.1,43.17,43.03,43.17,73597.0,43.1,43.17,43.03,43.17,73597.0
2016-04-27 15:30:00,43.17,43.42,43.13,43.38,236345.0,43.17,43.42,43.13,43.38,236345.0
2016-04-28 09:30:00,43.05,43.28,42.53,42.94,65748.0,43.05,43.28,42.53,42.94,65748.0
2016-04-28 10:00:00,42.93,43.05,42.89,42.93,48844.0,42.93,43.05,42.89,42.93,48844.0
2016-04-28 10:30:00,42.94,43.01,42.82,42.82,60636.0,42.94,43.01,42.82,42.82,60636.0
2016-04-28 11:00:00,42.84,42.92,42.73,42.8,93287.0,42.84,42.92,42.73,42.8,93287.0
2016-04-28 11:30:00,42.8,43.01,42.8,42.91,26072.0,42.8,43.01,42.8,42.91,26072.0
2016-04-28 12:00:00,42.92,42.97,42.8,42.84,23611.0,42.92,42.97,42.8,42.84,23611.0
2016-04-28 12:30:00,42.81,42.87,42.75,42.81,39399.0,42.81,42.87,42.75,42.81,39399.0
2016-04-28 13:00:00,42.8,42.8,42.55,42.56,24661.0,42.8,42.8,42.55,42.56,24661.0
2016-04-28 13:30:00,42.56,42.72,42.54,42.59,21200.0,42.56,42.72,42.54,42.59,21200.0
2016-04-28 14:00:00,42.63,42.66,42.57,42.66,27213.0,42.63,42.66,42.57,42.66,27213.0
2016-04-28 14:30:00,42.67,42.67,42.53,42.55,35049.0,42.67,42.67,42.53,42.55,35049.0
2016-04-28 15:00:00,42.53,42.54,42.22,42.22,65908.0,42.53,42.54,42.22,42.22,65908.0
2016-04-28 15:30:00,42.24,42.31,42.08,42.2,138422.0,42.24,42.31,42.08,42.2,138422.0
2016-04-29 09:30:00,42.22,42.22,41.02,41.5,62412.0,42.22,42.22,41.02,41.5,62412.0
2016-04-29 10:00:00,41.5,41.58,41.07,41.26,40531.0,41.5,41.58,41.07,41.26,40531.0
2016-04-29 10:30:00,41.19,41.38,41.06,41.21,27415.0,41.19,41.38,41.06,41.21,27415.0
2016-04-29 11:00:00,41.2,41.32,41.14,41.26,22598.0,41.2,41.32,41.14,41.26,22598.0
2016-04-29 11:30:00,41.27,41.38,41.06,41.37,43357.0,41.27,41.38,41.06,41.37,43357.0
2016-04-29 12:00:00,41.45,41.52,41.35,41.43,18086.0,41.45,41.52,41.35,41.43,18086.0
2016-04-29 12:30:00,41.44,41.47,41.31,41.35,6800.0,41.44,41.47,41.31,41.35,6800.0
2016-04-29 13:00:00,41.3,41.46,41.27,41.45,16461.0,41.3,41.46,41.27,41.45,16461.0
2016-04-29 13:30:00,41.46,41.62,41.45,41.61,22514.0,41.46,41.62,41.45,41.61,22514.0
2016-04-29 14:00:00,41.6,41.68,41.47,41.53,21266.0,41.6,41.68,41.47,41.53,21266.0
2016-04-29 14:30:00,41.53,41.56,41.45,41.45,37863.0,41.53,41.56,41.45,41.45,37863.0
2016-04-29 15:00:00,41.48,41.69,41.47,41.65,34164.0,41.48,41.69,41.47,41.65,34164.0
2016-04-29 15:30:00,41.66,41.79,41.66,41.69,77515.0,41.66,41.79,41.66,41.69,77515.0
2016-05-02 09:30:00,42.0,43.06,41.56,41.65,38241.0,42.0,43.06,41.56,41.65,38241.0
2016-05-02 10:00:00,41.68,41.73,41.51,41.54,22262.0,41.68,41.73,41.51,41.54,22262.0
2016-05-02 10:30:00,41.55,41.67,41.35,41.38,20144.0,41.55,41.67,41.35,41.38,20144.0
2016-05-02 11:00:00,41.37,41.49,41.26,41.48,49498.0,41.37,41.49,41.26,41.48,49498.0
2016-05-02 11:30:00,41.52,41.54,41.36,41.43,22384.0,41.52,41.54,41.36,41.43,22384.0
2016-05-02 12:00:00,41.42,41.67,41.4,41.63,15500.0,41.42,41.67,41.4,41.63,15500.0
2016-05-02 12:30:00,41.63,41.66,41.57,41.6,13000.0,41.63,41.66,41.57,41.6,13000.0
2016-05-02 13:00:00,41.62,41.77,41.53,41.7,17500.0,41.62,41.77,41.53,41.7,17500.0
2016-05-02 13:30:00,41.72,41.8,41.66,41.73,18859.0,41.72,41.8,41.66,41.73,18859.0
2016-05-02 14:00:00,41.72,41.76,41.64,41.72,20002.0,41.72,41.76,41.64,41.72,20002.0
2016-05-02 14:30:00,41.7,41.76,41.65,41.7,34494.0,41.7,41.76,41.65,41.7,34494.0
2016-05-02 15:00:00,41.71,41.82,41.65,41.67,39247.0,41.71,41.82,41.65,41.67,39247.0
2016-05-02 15:30:00,41.67,41.79,41.66,41.77,88307.0,41.67,41.79,41.66,41.77,88307.0
2016-05-03 09:30:00,41.32,41.83,40.21,40.52,85728.0,41.32,41.83,40.21,40.52,85728.0
2016-05-03 10:00:00,40.53,40.81,40.4,40.81,76119.0,40.53,40.81,40.4,40.81,76119.0
2016-05-03 10:30:00,40.8,40.91,40.58,40.62,84525.0,40.8,40.91,40.58,40.62,84525.0
2016-05-03 11:00:00,40.65,40.8,40.58,40.72,58245.0,40.65,40.8,40.58,40.72,58245.0
2016-05-03 11:30:00,40.69,41.24,40.65,41.22,52476.0,40.69,41.24,40.65,41.22,52476.0
2016-05-03 12:00:00,41.25,41.3,41.04,41.04,17428.0,41.25,41.3,41.04,41.04,17428.0
2016-05-03 12:30:00,41.03,41.11,41.03,41.1,15396.0,41.03,41.11,41.03,41.1,15396.0
2016-05-03 13:00:00,41.1,41.16,41.06,41.16,15768.0,41.1,41.16,41.06,41.16,15768.0
2016-05-03 13:30:00,41.15,41.36,41.12,41.17,13975.0,41.15,41.36,41.12,41.17,13975.0
2016-05-03 14:00:00,41.17,41.33,41.14,41.2,37114.0,41.17,41.33,41.14,41.2,37114.0
2016-05-03 14:30:00,41.22,41.27,40.93,40.97,32206.0,41.22,41.27,40.93,40.97,32206.0
2016-05-03 15:00:00,40.98,41.0,40.8,40.8,28618.0,40.98,41.0,40.8,40.8,28618.0
2016-05-03 15:30:00,40.81,40.95,40.8,40.87,75482.0,40.81,40.95,40.8,40.87,75482.0
2016-05-04 09:30:00,40.5,41.18,40.25,41.12,13542.0,40.5,41.18,40.25,41.12,13542.0
2016-05-04 10:00:00,41.18,41.33,41.13,41.17,11560.0,41.18,41.33,41.13,41.17,11560.0
2016-05-04 10:30:00,41.15,41.17,40.76,40.91,30402.0,41.15,41.17,40.76,40.91,30402.0
2016-05-04 11:00:00,40.91,41.03,40.79,40.86,20156.0,40.91,41.03,40.79,40.86,20156.0
2016-05-04 11:30:00,40.88,40.99,40.79,40.98,40311.0,40.88,40.99,40.79,40.98,40311.0
2016-05-04 12:00:00,40.98,41.03,40.95,40.99,10375.0,40.98,41.03,40.95,40.99,10375.0
2016-05-04 12:30:00,40.99,41.07,40.91,40.91,7294.0,40.99,41.07,40.91,40.91,7294.0
2016-05-04 13:00:00,40.91,41.15,40.88,41.15,7118.0,40.91,41.15,40.88,41.15,7118.0
2016-05-04 13:30:00,41.19,41.19,41.1,41.12,9985.0,41.19,41.19,41.1,41.12,9985.0
2016-05-04 14:00:00,41.1,41.18,40.97,41.16,12925.0,41.1,41.18,40.97,41.16,12925.0
2016-05-04 14:30:00,41.15,41.18,41.06,41.15,15946.0,41.15,41.18,41.06,41.15,15946.0
2016-05-04 15:00:00,41.19,41.22,41.12,41.22,23841.0,41.19,41.22,41.12,41.22,23841.0
2016-05-04 15:30:00,41.22,41.31,41.16,41.17,67410.0,41.22,41.31,41.16,41.17,67410.0
2016-05-05 09:30:00,41.22,41.25,40.5,40.59,18515.0,41.22,41.25,40.5,40.59,18515.0
2016-05-05 10:00:00,40.6,40.81,40.22,40.25,16378.0,40.6,40.81,40.22,40.25,16378.0
2016-05-05 10:30:00,40.28,40.34,40.12,40.17,27519.0,40.28,40.34,40.12,40.17,27519.0
2016-05-05 11:00:00,40.15,40.24,40.02,40.04,26703.0,40.15,40.24,40.02,40.04,26703.0
2016-05-05 11:30:00,40.02,40.03,39.6,39.7,70179.0,40.02,40.03,39.6,39.7,70179.0
2016-05-05 12:00:00,39.68,39.97,39.67,39.87,32814.0,39.68,39.97,39.67,39.87,32814.0
2016-05-05 12:30:00,39.89,40.25,39.86,40.25,35185.0,39.89,40.25,39.86,40.25,35185.0
2016-05-05 13:00:00,40.23,40.3,40.05,40.1,25554.0,40.23,40.3,40.05,40.1,25554.0
2016-05-05 13:30:00,40.07,40.07,39.7,39.75,56439.0,40.07,40.07,39.7,39.75,56439.0
2016-05-05 14:00:00,39.74,39.91,39.73,39.8,17183.0,39.74,39.91,39.73,39.8,17183.0
2016-05-05 14:30:00,39.78,39.91,39.77,39.78,32043.0,39.78,39.91,39.77,39.78,32043.0
2016-05-05 15:00:00,39.78,39.81,39.66,39.69,23335.0,39.78,39.81,39.66,39.69,23335.0
2016-05-05 15:30:00,39.69,39.81,39.6,39.66,98176.0,39.69,39.81,39.6,39.66,98176.0
2016-05-06 09:30:00,39.49,39.6,39.09,39.37,51010.0,39.49,39.6,39.09,39.37,51010.0
2016-05-06 10:00:00,39.4,39.49,38.89,38.92,60463.0,39.4,39.49,38.89,38.92,60463.0
2016-05-06 10:30:00,38.88,39.01,38.71,39.01,37717.0,38.88,39.01,38.71,39.01,37717.0
2016-05-06 11:00:00,39.12,39.5,39.12,39.45,21687.0,39.12,39.5,39.12,39.45,21687.0
2016-05-06 11:30:00,39.45,39.45,39.2,39.27,18961.0,39.45,39.45,39.2,39.27,18961.0
2016-05-06 12:00:00,39.29,39.62,39.23,39.62,18688.0,39.29,39.62,39.23,39.62,18688.0
2016-05-06 12:30:00,39.63,39.65,39.5,39.55,20860.0,39.63,39.65,39.5,39.55,20860.0
2016-05-06 13:00:00,39.58,39.88,39.56,39.85,25861.0,39.58,39.88,39.56,39.85,25861.0
2016-05-06 13:30:00,39.86,39.96,39.77,39.96,13473.0,39.86,39.96,39.77,39.96,13473.0
2016-05-06 14:00:00,39.94,40.01,39.92,39.98,16337.0,39.94,40.01,39.92,39.98,16337.0
2016-05-06 14:30:00,39.97,40.0,39.87,39.95,14086.0,39.97,40.0,39.87,39.95,14086.0
2016-05-06 15:00:00,39.94,39.99,39.84,39.99,27076.0,39.94,39.99,39.84,39.99,27076.0
2016-05-06 15:30:00,39.96,40.07,39.95,40.0,129912.0,39.96,40.07,39.95,40.0,129912.0
2016-05-09 09:30:00,41.75,41.75,39.69,40.02,65284.0,41.75,41.75,39.69,40.02,65284.0
2016-05-09 10:00:00,40.06,40.4,40.0,40.18,95191.0,40.06,40.4,40.0,40.18,95191.0
2016-05-09 10:30:00,40.16,40.31,39.9,40.15,29676.0,40.16,40.31,39.9,40.15,29676.0
2016-05-09 11:00:00,40.19,40.24,39.97,40.16,22031.0,40.19,40.24,39.97,40.16,22031.0
2016-05-09 11:30:00,40.18,40.46,40.11,40.36,12117.0,40.18,40.46,40.11,40.36,12117.0
2016-05-09 12:00:00,40.38,40.68,40.29,40.66,15445.0,40.38,40.68,40.29,40.66,15445.0
2016-05-09 12:30:00,40.65,40.88,40.62,40.74,19915.0,40.65,40.88,40.62,40.74,19915.0
2016-05-09 13:00:00,40.71,40.84,40.69,40.8,13254.0,40.71,40.84,40.69,40.8,13254.0
2016-05-09 13:30:00,40.8,40.84,40.71,40.83,12119.0,40.8,40.84,40.71,40.83,12119.0
2016-05-09 14:00:00,40.85,40.85,40.67,40.84,15530.0,40.85,40.85,40.67,40.84,15530.0
2016-05-09 14:30:00,40.83,41.01,40.75,40.84,29712.0,40.83,41.01,40.75,40.84,29712.0
2016-05-09 15:00:00,40.82,40.86,40.4,40.43,55301.0,40.82,40.86,40.4,40.43,55301.0
2016-05-09 15:30:00,40.42,40.49,40.32,40.33,130924.0,40.42,40.49,40.32,40.33,130924.0
2016-05-10 09:30:00,40.48,40.73,39.83,40.01,18083.0,40.48,40.73,39.83,40.01,18083.0
2016-05-10 10:00:00,40.04,40.06,39.63,39.73,27162.0,40.04,40.06,39.63,39.73,27162.0
2016-05-10 10:30:00,39.74,40.02,39.69,39.97,19481.0,39.74,40.02,39.69,39.97,19481.0
2016-05-10 11:00:00,39.95,40.03,39.85,39.92,10365.0,39.95,40.03,39.85,39.92,10365.0
2016-05-10 11:30:00,39.93,40.06,39.89,39.96,23234.0,39.93,40.06,39.89,39.96,23234.0
2016-05-10 12:00:00,39.98,40.05,39.88,39.91,25087.0,39.98,40.05,39.88,39.91,25087.0
2016-05-10 12:30:00,39.93,39.95,39.83,39.89,15883.0,39.93,39.95,39.83,39.89,15883.0
2016-05-10 13:00:00,39.9,39.94,39.82,39.91,14002.0,39.9,39.94,39.82,39.91,14002.0
2016-05-10 13:30:00,39.93,40.0,39.93,39.95,13071.0,39.93,40.0,39.93,39.95,13071.0
2016-05-10 14:00:00,39.95,40.02,39.93,39.95,19850.0,39.95,40.02,39.93,39.95,19850.0
2016-05-10 14:30:00,39.93,40.01,39.85,39.87,19319.0,39.93,40.01,39.85,39.87,19319.0
2016-05-10 15:00:00,39.87,39.96,39.81,39.81,30789.0,39.87,39.96,39.81,39.81,30789.0
2016-05-10 15:30:00,39.82,39.9,39.72,39.8,73033.0,39.82,39.9,39.72,39.8,73033.0
2016-05-11 09:30:00,39.34,39.52,36.76,38.49,244416.0,39.34,39.52,36.76,38.49,244416.0
2016-05-11 10:00:00,38.47,38.79,38.02,38.79,76697.0,38.47,38.79,38.02,38.79,76697.0
2016-05-11 10:30:00,38.79,38.96,38.55,38.62,69979.0,38.79,38.96,38.55,38.62,69979.0
2016-05-11 11:00:00,38.64,38.73,38.38,38.5,45343.0,38.64,38.73,38.38,38.5,45343.0
2016-05-11 11:30:00,38.5,38.64,38.44,38.58,38995.0,38.5,38.64,38.44,38.58,38995.0
2016-05-11 12:00:00,38.58,38.79,38.56,38.67,19331.0,38.58,38.79,38.56,38.67,19331.0
2016-05-11 12:30:00,38.67,38.72,38.63,38.7,19619.0,38.67,38.72,38.63,38.7,19619.0
2016-05-11 13:00:00,38.66,38.98,38.6,38.92,42046.0,38.66,38.98,38.6,38.92,42046.0
2016-05-11 13:30:00,38.93,38.95,38.75,38.82,25239.0,38.93,38.95,38.75,38.82,25239.0
2016-05-11 14:00:00,38.82,38.82,38.48,38.54,37336.0,38.82,38.82,38.48,38.54,37336.0
2016-05-11 14:30:00,38.54,38.58,38.43,38.48,28803.0,38.54,38.58,38.43,38.48,28803.0
2016-05-11 15:00:00,38.48,38.82,38.44,38.71,78109.0,38.48,38.82,38.44,38.71,78109.0
2016-05-11 15:30:00,38.71,38.71,38.48,38.49,138280.0,38.71,38.71,38.48,38.49,138280.0
2016-05-12 09:30:00,38.42,38.95,38.36,38.77,23398.0,38.42,38.95,38.36,38.77,23398.0
2016-05-12 10:00:00,38.78,38.97,38.74,38.83,16635.0,38.78,38.97,38.74,38.83,16635.0
2016-05-12 10:30:00,38.81,38.91,38.58,38.91,54703.0,38.81,38.91,38.58,38.91,54703.0
2016-05-12 11:00:00,38.93,39.03,38.82,38.89,16222.0,38.93,39.03,38.82,38.89,16222.0
2016-05-12 11:30:00,38.92,38.98,38.84,38.88,14058.0,38.92,38.98,38.84,38.88,14058.0
2016-05-12 12:00:00,38.87,38.98,38.86,38.95,13338.0,38.87,38.98,38.86,38.95,13338.0
2016-05-12 12:30:00,38.95,39.01,38.89,38.99,80664.0,38.95,39.01,38.89,38.99,80664.0
2016-05-12 13:00:00,38.99,38.99,38.81,38.83,20746.0,38.99,38.99,38.81,38.83,20746.0
2016-05-12 13:30:00,38.81,38.95,38.78,38.95,11613.0,38.81,38.95,38.78,38.95,11613.0
2016-05-12 14:00:00,38.95,38.95,38.84,38.88,31578.0,38.95,38.95,38.84,38.88,31578.0
2016-05-12 14:30:00,38.88,38.95,38.84,38.95,20689.0,38.88,38.95,38.84,38.95,20689.0
2016-05-12 15:00:00,38.93,38.96,38.87,38.95,20504.0,38.93,38.96,38.87,38.95,20504.0
2016-05-12 15:30:00,38.94,38.97,38.81,38.87,59323.0,38.94,38.97,38.81,38.87,59323.0
2016-05-13 09:30:00,38.53,38.73,38.1,38.52,49214.0,38.53,38.73,38.1,38.52,49214.0
2016-05-13 10:00:00,38.49,38.68,38.02,38.05,54471.0,38.49,38.68,38.02,38.05,54471.0
2016-05-13 10:30:00,38.06,39.09,37.99,38.98,63998.0,38.06,39.09,37.99,38.98,63998.0
2016-05-13 11:00:00,38.98,39.26,38.77,38.95,186514.0,38.98,39.26,38.77,38.95,186514.0
2016-05-13 11:30:00,38.91,38.92,38.46,38.46,36147.0,38.91,38.92,38.46,38.46,36147.0
2016-05-13 12:00:00,38.45,38.86,38.45,38.86,30520.0,38.45,38.86,38.45,38.86,30520.0
2016-05-13 12:30:00,38.84,38.96,38.49,38.63,24306.0,38.84,38.96,38.49,38.63,24306.0
2016-05-13 13:00:00,38.63,38.72,38.6,38.61,26388.0,38.63,38.72,38.6,38.61,26388.0
2016-05-13 13:30:00,38.64,38.71,38.52,38.59,18700.0,38.64,38.71,38.52,38.59,18700.0
2016-05-13 14:00:00,38.59,38.65,38.43,38.48,18378.0,38.59,38.65,38.43,38.48,18378.0
2016-05-13 14:30:00,38.52,38.52,38.35,38.41,17478.0,38.52,38.52,38.35,38.41,17478.0
2016-05-13 15:00:00,38.38,38.51,38.3,38.32,48938.0,38.38,38.51,38.3,38.32,48938.0
2016-05-13 15:30:00,38.31,38.34,38.18,38.21,90249.0,38.31,38.34,38.18,38.21,90249.0
2016-05-16 09:30:00,38.21,39.09,38.04,38.85,76669.0,38.21,39.09,38.04,38.85,76669.0
2016-05-16 10:00:00,38.9,39.0,38.78,38.85,62124.0,38.9,39.0,38.78,38.85,62124.0
2016-05-16 10:30:00,38.84,38.98,38.7,38.71,36297.0,38.84,38.98,38.7,38.71,36297.0
2016-05-16 11:00:00,38.68,38.83,38.53,38.7,32835.0,38.68,38.83,38.53,38.7,32835.0
2016-05-16 11:30:00,38.71,38.93,38.7,38.92,53510.0,38.71,38.93,38.7,38.92,53510.0
2016-05-16 12:00:00,38.91,38.95,38.78,38.86,48805.0,38.91,38.95,38.78,38.86,48805.0
2016-05-16 12:30:00,38.88,38.95,38.83,38.94,26163.0,38.88,38.95,38.83,38.94,26163.0
2016-05-16 13:00:00,38.96,39.06,38.89,38.9,19608.0,38.96,39.06,38.89,38.9,19608.0
2016-05-16 13:30:00,38.92,39.12,38.91,39.0,66299.0,38.92,39.12,38.91,39.0,66299.0
2016-05-16 14:00:00,39.0,39.17,38.9,39.04,37230.0,39.0,39.17,38.9,39.04,37230.0
2016-05-16 14:30:00,39.05,39.1,38.96,39.04,57021.0,39.05,39.1,38.96,39.04,57021.0
2016-05-16 15:00:00,39.08,39.16,38.86,38.9,72993.0,39.08,39.16,38.86,38.9,72993.0
2016-05-16 15:30:00,38.91,39.13,38.89,38.93,101781.0,38.91,39.13,38.89,38.93,101781.0
2016-05-17 09:30:00,38.73,39.29,38.47,38.94,36374.0,38.73,39.29,38.47,38.94,36374.0
2016-05-17 10:00:00,38.91,39.09,38.75,38.91,27083.0,38.91,39.09,38.75,38.91,27083.0
2016-05-17 10:30:00,38.87,38.97,38.73,38.94,22919.0,38.87,38.97,38.73,38.94,22919.0
2016-05-17 11:00:00,38.95,38.95,38.75,38.76,12863.0,38.95,38.95,38.75,38.76,12863.0
2016-05-17 11:30:00,38.75,38.89,38.75,38.89,19761.0,38.75,38.89,38.75,38.89,19761.0
2016-05-17 12:00:00,38.89,38.89,38.68,38.72,11796.0,38.89,38.89,38.68,38.72,11796.0
2016-05-17 12:30:00,38.71,38.81,38.67,38.68,15625.0,38.71,38.81,38.67,38.68,15625.0
2016-05-17 13:00:00,38.67,38.73,38.6,38.71,14193.0,38.67,38.73,38.6,38.71,14193.0
2016-05-17 13:30:00,38.71,38.76,38.6,38.61,25122.0,38.71,38.76,38.6,38.61,25122.0
2016-05-17 14:00:00,38.57,38.57,38.01,38.16,29521.0,38.57,38.57,38.01,38.16,29521.0
2016-05-17 14:30:00,38.14,38.2,37.94,38.01,42425.0,38.14,38.2,37.94,38.01,42425.0
2016-05-17 15:00:00,37.99,38.33,37.99,38.27,61791.0,37.99,38.33,37.99,38.27,61791.0
2016-05-17 15:30:00,38.27,38.48,38.23,38.39,73511.0,38.27,38.48,38.23,38.39,73511.0
2016-05-18 09:30:00,37.87,38.15,37.54,37.83,127122.0,37.87,38.15,37.54,37.83,127122.0
2016-05-18 10:00:00,37.86,38.17,37.81,37.99,44157.0,37.86,38.17,37.81,37.99,44157.0
2016-05-18 10:30:00,38.02,38.13,37.94,38.02,38604.0,38.02,38.13,37.94,38.02,38604.0
2016-05-18 11:00:00,38.02,38.06,37.82,38.04,97386.0,38.02,38.06,37.82,38.04,97386.0
2016-05-18 11:30:00,38.0,38.07,37.82,37.94,63359.0,38.0,38.07,37.82,37.94,63359.0
2016-05-18 12:00:00,37.92,37.93,37.74,37.74,44245.0,37.92,37.93,37.74,37.74,44245.0
2016-05-18 12:30:00,37.74,37.91,37.68,37.9,78962.0,37.74,37.91,37.68,37.9,78962.0
2016-05-18 13:00:00,37.9,37.9,37.69,37.75,30107.0,37.9,37.9,37.69,37.75,30107.0
2016-05-18 13:30:00,37.75,37.84,37.7,37.7,21121.0,37.75,37.84,37.7,37.7,21121.0
2016-05-18 14:00:00,37.7,37.7,37.09,37.14,106709.0,37.7,37.7,37.09,37.14,106709.0
2016-05-18 14:30:00,37.11,37.29,36.85,37.29,97682.0,37.11,37.29,36.85,37.29,97682.0
2016-05-18 15:00:00,37.3,37.47,37.19,37.29,41873.0,37.3,37.47,37.19,37.29,41873.0
2016-05-18 15:30:00,37.3,37.36,37.04,37.24,133730.0,37.3,37.36,37.04,37.24,133730.0
2016-05-19 09:30:00,37.36,38.65,37.36,38.2,69849.0,37.36,38.65,37.36,38.2,69849.0
2016-05-19 10:00:00,38.21,38.34,37.69,37.99,30998.0,38.21,38.34,37.69,37.99,30998.0
2016-05-19 10:30:00,38.03,38.45,38.0,38.41,85120.0,38.03,38.45,38.0,38.41,85120.0
2016-05-19 11:00:00,38.39,38.51,38.18,38.23,33847.0,38.39,38.51,38.18,38.23,33847.0
2016-05-19 11:30:00,38.2,38.28,37.92,38.19,32201.0,38.2,38.28,37.92,38.19,32201.0
2016-05-19 12:00:00,38.18,38.29,38.15,38.2,18117.0,38.18,38.29,38.15,38.2,18117.0
2016-05-19 12:30:00,38.18,38.25,38.13,38.25,14674.0,38.18,38.25,38.13,38.25,14674.0
2016-05-19 13:00:00,38.24,38.31,38.2,38.24,43683.0,38.24,38.31,38.2,38.24,43683.0
2016-05-19 13:30:00,38.24,38.52,38.2,38.49,24016.0,38.24,38.52,38.2,38.49,24016.0
2016-05-19 14:00:00,38.52,38.56,38.47,38.56,19074.0,38.52,38.56,38.47,38.56,19074.0
2016-05-19 14:30:00,38.55,38.67,38.54,38.6,29393.0,38.55,38.67,38.54,38.6,29393.0
2016-05-19 15:00:00,38.6,38.73,38.59,38.69,22559.0,38.6,38.73,38.59,38.69,22559.0
2016-05-19 15:30:00,38.67,38.98,38.6,38.76,122958.0,38.67,38.98,38.6,38.76,122958.0
2016-05-20 09:30:00,38.74,38.92,38.06,38.88,93823.0,38.74,38.92,38.06,38.88,93823.0
2016-05-20 10:00:00,38.91,39.01,38.71,38.75,68786.0,38.91,39.01,38.71,38.75,68786.0
2016-05-20 10:30:00,38.77,38.93,38.73,38.86,49958.0,38.77,38.93,38.73,38.86,49958.0
2016-05-20 11:00:00,38.88,39.02,38.66,38.68,269552.0,38.88,39.02,38.66,38.68,269552.0
2016-05-20 11:30:00,38.68,38.97,38.61,38.97,34906.0,38.68,38.97,38.61,38.97,34906.0
2016-05-20 12:00:00,38.94,38.97,38.67,38.77,20284.0,38.94,38.97,38.67,38.77,20284.0
2016-05-20 12:30:00,38.76,38.79,38.65,38.65,23699.0,38.76,38.79,38.65,38.65,23699.0
2016-05-20 13:00:00,38.66,38.75,38.63,38.68,20584.0,38.66,38.75,38.63,38.68,20584.0
2016-05-20 13:30:00,38.69,38.7,38.4,38.49,37584.0,38.69,38.7,38.4,38.49,37584.0
2016-05-20 14:00:00,38.51,38.82,38.49,38.64,25029.0,38.51,38.82,38.49,38.64,25029.0
2016-05-20 14:30:00,38.66,38.69,38.54,38.67,61178.0,38.66,38.69,38.54,38.67,61178.0
2016-05-20 15:00:00,38.68,38.68,38.37,38.4,115027.0,38.68,38.68,38.37,38.4,115027.0
2016-05-20 15:30:00,38.4,38.5,38.29,38.42,222102.0,38.4,38.5,38.29,38.42,222102.0
2016-05-23 09:30:00,38.49,38.65,38.0,38.0,56711.0,38.49,38.65,38.0,38.0,56711.0
2016-05-23 10:00:00,38.0,38.24,37.9,37.91,51742.0,38.0,38.24,37.9,37.91,51742.0
2016-05-23 10:30:00,37.89,38.24,37.89,38.15,120897.0,37.89,38.24,37.89,38.15,120897.0
2016-05-23 11:00:00,38.13,38.15,37.98,38.02,78681.0,38.13,38.15,37.98,38.02,78681.0
2016-05-23 11:30:00,38.04,38.04,37.56,37.73,34944.0,38.04,38.04,37.56,37.73,34944.0
2016-05-23 12:00:00,37.72,37.99,37.68,37.97,19407.0,37.72,37.99,37.68,37.97,19407.0
2016-05-23 12:30:00,37.98,38.01,37.73,37.9,36089.0,37.98,38.01,37.73,37.9,36089.0
2016-05-23 13:00:00,37.9,37.97,37.77,37.8,35439.0,37.9,37.97,37.77,37.8,35439.0
2016-05-23 13:30:00,37.8,37.85,37.53,37.55,46727.0,37.8,37.85,37.53,37.55,46727.0
2016-05-23 14:00:00,37.55,37.77,37.55,37.69,68666.0,37.55,37.77,37.55,37.69,68666.0
2016-05-23 14:30:00,37.69,37.69,37.48,37.5,46873.0,37.69,37.69,37.48,37.5,46873.0
2016-05-23 15:00:00,37.52,37.67,37.4,37.67,136156.0,37.52,37.67,37.4,37.67,136156.0
2016-05-23 15:30:00,37.66,37.68,37.39,37.46,182575.0,37.66,37.68,37.39,37.46,182575.0
2016-05-24 09:30:00,37.62,37.95,37.62,37.69,34925.0,37.62,37.95,37.62,37.69,34925.0
2016-05-24 10:00:00,37.74,38.02,37.71,37.92,81571.0,37.74,38.02,37.71,37.92,81571.0
2016-05-24 10:30:00,37.94,37.97,37.72,37.95,54532.0,37.94,37.97,37.72,37.95,54532.0
2016-05-24 11:00:00,37.94,38.01,37.86,37.9,56946.0,37.94,38.01,37.86,37.9,56946.0
2016-05-24 11:30:00,37.92,38.19,37.92,38.16,41599.0,37.92,38.19,37.92,38.16,41599.0
2016-05-24 12:00:00,38.13,38.26,38.12,38.24,28821.0,38.13,38.26,38.12,38.24,28821.0
2016-05-24 12:30:00,38.25,38.27,38.18,38.18,32724.0,38.25,38.27,38.18,38.18,32724.0
2016-05-24 13:00:00,38.17,38.33,38.09,38.32,50727.0,38.17,38.33,38.09,38.32,50727.0
2016-05-24 13:30:00,38.3,38.36,38.22,38.29,41406.0,38.3,38.36,38.22,38.29,41406.0
2016-05-24 14:00:00,38.28,38.45,38.25,38.34,40447.0,38.28,38.45,38.25,38.34,40447.0
2016-05-24 14:30:00,38.35,38.51,38.24,38.49,34839.0,38.35,38.51,38.24,38.49,34839.0
2016-05-24 15:00:00,38.47,38.76,38.47,38.65,58226.0,38.47,38.76,38.47,38.65,58226.0
2016-05-24 15:30:00,38.64,38.66,38.37,38.38,136197.0,38.64,38.66,38.37,38.38,136197.0
2016-05-25 09:30:00,38.44,38.75,38.09,38.37,14810.0,38.44,38.75,38.09,38.37,14810.0
2016-05-25 10:00:00,38.37,38.55,38.36,38.38,19533.0,38.37,38.55,38.36,38.38,19533.0
2016-05-25 10:30:00,38.38,38.56,38.34,38.56,25155.0,38.38,38.56,38.34,38.56,25155.0
2016-05-25 11:00:00,38.61,38.64,38.55,38.57,9404.0,38.61,38.64,38.55,38.57,9404.0
2016-05-25 11:30:00,38.58,38.78,38.55,38.78,10218.0,38.58,38.78,38.55,38.78,10218.0
2016-05-25 12:00:00,38.78,38.96,38.74,38.91,15036.0,38.78,38.96,38.74,38.91,15036.0
2016-05-25 12:30:00,38.92,39.01,38.89,39.0,14024.0,38.92,39.01,38.89,39.0,14024.0
2016-05-25 13:00:00,38.99,39.17,38.98,39.07,42218.0,38.99,39.17,38.98,39.07,42218.0
2016-05-25 13:30:00,39.07,39.14,39.06,39.13,27786.0,39.07,39.14,39.06,39.13,27786.0
2016-05-25 14:00:00,39.14,39.4,39.14,39.4,30672.0,39.14,39.4,39.14,39.4,30672.0
2016-05-25 14:30:00,39.41,39.44,39.22,39.27,53953.0,39.41,39.44,39.22,39.27,53953.0
2016-05-25 15:00:00,39.27,39.44,39.24,39.42,41854.0,39.27,39.44,39.24,39.42,41854.0
2016-05-25 15:30:00,39.41,39.52,39.3,39.31,158066.0,39.41,39.52,39.3,39.31,158066.0
2016-05-26 09:30:00,39.92,40.8,39.92,40.35,128126.0,39.92,40.8,39.92,40.35,128126.0
2016-05-26 10:00:00,40.33,40.42,40.06,40.18,42014.0,40.33,40.42,40.06,40.18,42014.0
2016-05-26 10:30:00,40.15,40.3,40.09,40.2,42183.0,40.15,40.3,40.09,40.2,42183.0
2016-05-26 11:00:00,40.19,40.2,39.97,40.06,43370.0,40.19,40.2,39.97,40.06,43370.0
2016-05-26 11:30:00,40.07,40.41,40.07,40.31,52540.0,40.07,40.41,40.07,40.31,52540.0
2016-05-26 12:00:00,40.3,40.36,40.15,40.31,38399.0,40.3,40.36,40.15,40.31,38399.0
2016-05-26 12:30:00,40.31,40.35,40.2,40.2,26788.0,40.31,40.35,40.2,40.2,26788.0
2016-05-26 13:00:00,40.21,40.34,40.2,40.32,33383.0,40.21,40.34,40.2,40.32,33383.0
2016-05-26 13:30:00,40.31,40.32,40.18,40.27,20228.0,40.31,40.32,40.18,40.27,20228.0
2016-05-26 14:00:00,40.27,40.46,40.24,40.46,40987.0,40.27,40.46,40.24,40.46,40987.0
2016-05-26 14:30:00,40.45,40.5,40.13,40.35,140982.0,40.45,40.5,40.13,40.35,140982.0
2016-05-26 15:00:00,40.36,40.45,40.08,40.08,53678.0,40.36,40.45,40.08,40.08,53678.0
2016-05-26 15:30:00,40.09,40.16,39.97,39.98,130598.0,40.09,40.16,39.97,39.98,130598.0
2016-05-27 09:30:00,40.27,41.45,40.27,40.88,94243.0,40.27,41.45,40.27,40.88,94243.0
2016-05-27 10:00:00,40.87,41.18,40.87,41.04,49325.0,40.87,41.18,40.87,41.04,49325.0
2016-05-27 10:30:00,41.01,41.4,40.99,41.27,85109.0,41.01,41.4,40.99,41.27,85109.0
2016-05-27 11:00:00,41.27,41.47,41.27,41.45,54982.0,41.27,41.47,41.27,41.45,54982.0
2016-05-27 11:30:00,41.44,41.51,41.38,41.41,43769.0,41.44,41.51,41.38,41.41,43769.0
2016-05-27 12:00:00,41.42,41.48,41.41,41.47,24853.0,41.42,41.48,41.41,41.47,24853.0
2016-05-27 12:30:00,41.51,41.61,41.43,41.61,27604.0,41.51,41.61,41.43,41.61,27604.0
2016-05-27 13:00:00,41.62,41.62,41.4,41.43,40005.0,41.62,41.62,41.4,41.43,40005.0
2016-05-27 13:30:00,41.46,41.62,41.38,41.43,33037.0,41.46,41.62,41.38,41.43,33037.0
2016-05-27 14:00:00,41.43,41.63,41.41,41.59,33906.0,41.43,41.63,41.41,41.59,33906.0
2016-05-27 14:30:00,41.59,41.75,41.52,41.74,48228.0,41.59,41.75,41.52,41.74,48228.0
2016-05-27 15:00:00,41.73,41.82,41.55,41.66,85416.0,41.73,41.82,41.55,41.66,85416.0
2016-05-27 15:30:00,41.66,41.7,41.42,41.66,174668.0,41.66,41.7,41.42,41.66,174668.0
2016-05-31 09:30:00,41.92,42.09,41.0,41.01,92394.0,41.92,42.09,41.0,41.01,92394.0
2016-05-31 10:00:00,41.01,41.58,41.01,41.44,79593.0,41.01,41.58,41.01,41.44,79593.0
2016-05-31 10:30:00,41.45,41.64,41.35,41.56,71698.0,41.45,41.64,41.35,41.56,71698.0
2016-05-31 11:00:00,41.55,41.76,41.48,41.66,57934.0,41.55,41.76,41.48,41.66,57934.0
2016-05-31 11:30:00,41.67,41.92,41.61,41.62,51307.0,41.67,41.92,41.61,41.62,51307.0
2016-05-31 12:00:00,41.62,41.63,41.43,41.5,71242.0,41.62,41.63,41.43,41.5,71242.0
2016-05-31 12:30:00,41.51,41.65,41.45,41.53,48253.0,41.51,41.65,41.45,41.53,48253.0
2016-05-31 13:00:00,41.54,41.55,41.47,41.5,52586.0,41.54,41.55,41.47,41.5,52586.0
2016-05-31 13:30:00,41.48,41.55,41.45,41.47,37295.0,41.48,41.55,41.45,41.47,37295.0
2016-05-31 14:00:00,41.47,41.53,41.45,41.49,52776.0,41.47,41.53,41.45,41.49,52776.0
2016-05-31 14:30:00,41.49,41.52,41.46,41.51,46559.0,41.49,41.52,41.46,41.51,46559.0
2016-05-31 15:00:00,41.51,41.88,41.49,41.66,86391.0,41.51,41.88,41.49,41.66,86391.0
2016-05-31 15:30:00,41.66,42.0,41.61,41.86,179656.0,41.66,42.0,41.61,41.86,179656.0
2016-06-01 09:30:00,41.99,42.98,41.86,42.78,120758.0,41.99,42.98,41.86,42.78,120758.0
2016-06-01 10:00:00,42.73,42.86,42.29,42.36,87301.0,42.73,42.86,42.29,42.36,87301.0
2016-06-01 10:30:00,42.38,42.79,42.32,42.63,63059.0,42.38,42.79,42.32,42.63,63059.0
2016-06-01 11:00:00,42.64,42.74,42.4,42.48,53431.0,42.64,42.74,42.4,42.48,53431.0
2016-06-01 11:30:00,42.45,42.49,42.26,42.47,55212.0,42.45,42.49,42.26,42.47,55212.0
2016-06-01 12:00:00,42.48,42.55,42.42,42.53,46814.0,42.48,42.55,42.42,42.53,46814.0
2016-06-01 12:30:00,42.54,42.57,42.43,42.5,31849.0,42.54,42.57,42.43,42.5,31849.0
2016-06-01 13:00:00,42.49,42.53,42.4,42.4,37141.0,42.49,42.53,42.4,42.4,37141.0
2016-06-01 13:30:00,42.4,42.4,42.25,42.26,47369.0,42.4,42.4,42.25,42.26,47369.0
2016-06-01 14:00:00,42.25,42.25,42.02,42.14,115547.0,42.25,42.25,42.02,42.14,115547.0
2016-06-01 14:30:00,42.14,42.38,42.1,42.24,110483.0,42.14,42.38,42.1,42.24,110483.0
2016-06-01 15:00:00,42.24,42.37,42.2,42.36,93993.0,42.24,42.37,42.2,42.36,93993.0
2016-06-01 15:30:00,42.37,42.78,42.34,42.69,263201.0,42.37,42.78,42.34,42.69,263201.0
2016-06-02 09:30:00,42.71,43.36,42.0,42.72,118710.0,42.71,43.36,42.0,42.72,118710.0
2016-06-02 10:00:00,42.71,42.84,42.6,42.64,59841.0,42.71,42.84,42.6,42.64,59841.0
2016-06-02 10:30:00,42.65,42.78,42.27,42.33,85952.0,42.65,42.78,42.27,42.33,85952.0
2016-06-02 11:00:00,42.32,42.67,42.17,42.59,113952.0,42.32,42.67,42.17,42.59,113952.0
2016-06-02 11:30:00,42.6,42.6,42.2,42.26,62606.0,42.6,42.6,42.2,42.26,62606.0
2016-06-02 12:00:00,42.26,42.53,42.25,42.44,70209.0,42.26,42.53,42.25,42.44,70209.0
2016-06-02 12:30:00,42.46,42.52,42.24,42.38,67342.0,42.46,42.52,42.24,42.38,67342.0
2016-06-02 13:00:00,42.37,42.51,42.3,42.46,58936.0,42.37,42.51,42.3,42.46,58936.0
2016-06-02 13:30:00,42.45,42.76,42.43,42.55,152866.0,42.45,42.76,42.43,42.55,152866.0
2016-06-02 14:00:00,42.58,42.72,42.54,42.66,120846.0,42.58,42.72,42.54,42.66,120846.0
2016-06-02 14:30:00,42.66,42.79,42.59,42.59,185260.0,42.66,42.79,42.59,42.59,185260.0
2016-06-02 15:00:00,42.6,42.93,42.49,42.91,170050.0,42.6,42.93,42.49,42.91,170050.0
2016-06-02 15:30:00,42.91,42.94,42.46,42.86,549732.0,42.91,42.94,42.46,42.86,549732.0
2016-06-03 09:30:00,43.53,43.8,42.5,43.33,567659.0,43.53,43.8,42.5,43.33,567659.0
2016-06-03 10:00:00,43.34,43.5,42.75,43.3,474190.0,43.34,43.5,42.75,43.3,474190.0
2016-06-03 10:30:00,43.29,43.31,42.98,43.13,258623.0,43.29,43.31,42.98,43.13,258623.0
2016-06-03 11:00:00,43.13,43.47,43.01,43.01,134044.0,43.13,43.47,43.01,43.01,134044.0
2016-06-03 11:30:00,43.01,43.51,43.01,43.38,107586.0,43.01,43.51,43.01,43.38,107586.0
2016-06-03 12:00:00,43.43,43.77,43.38,43.75,131468.0,43.43,43.77,43.38,43.75,131468.0
2016-06-03 12:30:00,43.73,43.9,43.61,43.65,82717.0,43.73,43.9,43.61,43.65,82717.0
2016-06-03 13:00:00,43.66,44.0,43.64,43.83,90050.0,43.66,44.0,43.64,43.83,90050.0
2016-06-03 13:30:00,43.82,43.84,43.47,43.53,69990.0,43.82,43.84,43.47,43.53,69990.0
2016-06-03 14:00:00,43.54,43.7,43.3,43.39,102694.0,43.54,43.7,43.3,43.39,102694.0
2016-06-03 14:30:00,43.38,43.48,43.35,43.42,92864.0,43.38,43.48,43.35,43.42,92864.0
2016-06-03 15:00:00,43.42,43.64,43.32,43.54,104355.0,43.42,43.64,43.32,43.54,104355.0
2016-06-03 15:30:00,43.56,43.84,43.55,43.74,320737.0,43.56,43.84,43.55,43.74,320737.0
2016-06-06 09:30:00,43.94,44.05,43.25,43.41,129531.0,43.94,44.05,43.25,43.41,129531.0
2016-06-06 10:00:00,43.35,43.56,43.25,43.38,61493.0,43.35,43.56,43.25,43.38,61493.0
2016-06-06 10:30:00,43.38,43.45,43.32,43.33,34300.0,43.38,43.45,43.32,43.33,34300.0
2016-06-06 11:00:00,43.33,43.39,43.22,43.35,68381.0,43.33,43.39,43.22,43.35,68381.0
2016-06-06 11:30:00,43.34,43.37,43.24,43.26,44784.0,43.34,43.37,43.24,43.26,44784.0
2016-06-06 12:00:00,43.26,43.28,43.11,43.14,66555.0,43.26,43.28,43.11,43.14,66555.0
2016-06-06 12:30:00,43.13,43.4,43.1,43.3,67016.0,43.13,43.4,43.1,43.3,67016.0
2016-06-06 13:00:00,43.27,43.48,43.27,43.42,26409.0,43.27,43.48,43.27,43.42,26409.0
2016-06-06 13:30:00,43.43,43.82,43.4,43.74,50577.0,43.43,43.82,43.4,43.74,50577.0
2016-06-06 14:00:00,43.72,43.76,43.51,43.57,37240.0,43.72,43.76,43.51,43.57,37240.0
2016-06-06 14:30:00,43.57,43.57,43.41,43.42,34932.0,43.57,43.57,43.41,43.42,34932.0
2016-06-06 15:00:00,43.44,43.57,43.41,43.56,42833.0,43.44,43.57,43.41,43.56,42833.0
2016-06-06 15:30:00,43.56,43.68,43.55,43.59,113624.0,43.56,43.68,43.55,43.59,113624.0
2016-06-07 09:30:00,43.34,44.04,43.13,44.0,71102.0,43.34,44.04,43.13,44.0,71102.0
2016-06-07 10:00:00,44.0,44.48,43.98,44.43,121956.0,44.0,44.48,43.98,44.43,121956.0
2016-06-07 10:30:00,44.43,45.05,44.4,45.0,178688.0,44.43,45.05,44.4,45.0,178688.0
2016-06-07 11:00:00,45.03,45.35,44.82,45.29,166357.0,45.03,45.35,44.82,45.29,166357.0
2016-06-07 11:30:00,45.32,45.36,44.99,45.14,77265.0,45.32,45.36,44.99,45.14,77265.0
2016-06-07 12:00:00,45.14,45.21,44.96,45.12,31736.0,45.14,45.21,44.96,45.12,31736.0
2016-06-07 12:30:00,45.14,45.3,45.12,45.16,41690.0,45.14,45.3,45.12,45.16,41690.0
2016-06-07 13:00:00,45.16,45.26,45.1,45.21,32484.0,45.16,45.26,45.1,45.21,32484.0
2016-06-07 13:30:00,45.18,45.19,45.07,45.11,32025.0,45.18,45.19,45.07,45.11,32025.0
2016-06-07 14:00:00,45.09,45.14,44.87,44.96,59565.0,45.09,45.14,44.87,44.96,59565.0
2016-06-07 14:30:00,44.95,45.0,44.66,44.81,87131.0,44.95,45.0,44.66,44.81,87131.0
2016-06-07 15:00:00,44.82,44.92,44.69,44.84,106162.0,44.82,44.92,44.69,44.84,106162.0
2016-06-07 15:30:00,44.85,44.89,44.64,44.72,187655.0,44.85,44.89,44.64,44.72,187655.0
2016-06-08 09:30:00,44.86,45.09,44.76,44.8,36552.0,44.86,45.09,44.76,44.8,36552.0
2016-06-08 10:00:00,44.77,44.88,44.59,44.88,29462.0,44.77,44.88,44.59,44.88,29462.0
2016-06-08 10:30:00,44.88,45.0,44.87,44.99,50872.0,44.88,45.0,44.87,44.99,50872.0
2016-06-08 11:00:00,45.0,45.0,44.88,44.99,53334.0,45.0,45.0,44.88,44.99,53334.0
2016-06-08 11:30:00,45.0,45.32,44.98,45.3,81288.0,45.0,45.32,44.98,45.3,81288.0
2016-06-08 12:00:00,45.3,45.41,45.25,45.37,35570.0,45.3,45.41,45.25,45.37,35570.0
2016-06-08 12:30:00,45.39,45.44,45.27,45.39,72991.0,45.39,45.44,45.27,45.39,72991.0
2016-06-08 13:00:00,45.37,45.42,45.28,45.4,48872.0,45.37,45.42,45.28,45.4,48872.0
2016-06-08 13:30:00,45.38,45.44,45.31,45.39,36736.0,45.38,45.44,45.31,45.39,36736.0
2016-06-08 14:00:00,45.39,45.42,45.16,45.25,59810.0,45.39,45.42,45.16,45.25,59810.0
2016-06-08 14:30:00,45.25,45.41,45.24,45.37,42517.0,45.25,45.41,45.24,45.37,42517.0
2016-06-08 15:00:00,45.37,45.49,45.36,45.47,51040.0,45.37,45.49,45.36,45.47,51040.0
2016-06-08 15:30:00,45.47,45.54,45.41,45.42,136570.0,45.47,45.54,45.41,45.42,136570.0
2016-06-09 09:30:00,45.11,45.41,45.05,45.2,35467.0,45.11,45.41,45.05,45.2,35467.0
2016-06-09 10:00:00,45.14,45.16,44.91,44.94,24187.0,45.14,45.16,44.91,44.94,24187.0
2016-06-09 10:30:00,44.91,45.03,44.9,45.01,31810.0,44.91,45.03,44.9,45.01,31810.0
2016-06-09 11:00:00,45.02,45.07,44.93,45.06,29491.0,45.02,45.07,44.93,45.06,29491.0
2016-06-09 11:30:00,45.06,45.07,44.97,44.99,43190.0,45.06,45.07,44.97,44.99,43190.0
2016-06-09 12:00:00,44.99,45.03,44.87,44.93,35742.0,44.99,45.03,44.87,44.93,35742.0
2016-06-09 12:30:00,44.93,45.02,44.93,44.99,34579.0,44.93,45.02,44.93,44.99,34579.0
2016-06-09 13:00:00,44.99,45.04,44.91,44.97,23745.0,44.99,45.04,44.91,44.97,23745.0
2016-06-09 13:30:00,44.97,45.01,44.87,44.98,26843.0,44.97,45.01,44.87,44.98,26843.0
2016-06-09 14:00:00,44.98,45.01,44.9,44.92,42799.0,44.98,45.01,44.9,44.92,42799.0
2016-06-09 14:30:00,44.92,45.0,44.89,44.92,43800.0,44.92,45.0,44.89,44.92,43800.0
2016-06-09 15:00:00,44.93,44.98,44.88,44.93,38092.0,44.93,44.98,44.88,44.93,38092.0
2016-06-09 15:30:00,44.92,45.2,44.92,45.16,109306.0,44.92,45.2,44.92,45.16,109306.0
2016-06-10 09:30:00,44.61,45.0,43.96,44.07,104785.0,44.61,45.0,43.96,44.07,104785.0
2016-06-10 10:00:00,44.1,44.61,44.04,44.47,105036.0,44.1,44.61,44.04,44.47,105036.0
2016-06-10 10:30:00,44.46,44.72,44.33,44.65,23442.0,44.46,44.72,44.33,44.65,23442.0
2016-06-10 11:00:00,44.71,44.99,44.69,44.99,27949.0,44.71,44.99,44.69,44.99,27949.0
2016-06-10 11:30:00,44.95,45.1,44.79,44.96,62776.0,44.95,45.1,44.79,44.96,62776.0
2016-06-10 12:00:00,44.96,45.0,44.79,44.9,20725.0,44.96,45.0,44.79,44.9,20725.0
2016-06-10 12:30:00,44.89,44.97,44.82,44.87,18058.0,44.89,44.97,44.82,44.87,18058.0
2016-06-10 13:00:00,44.86,44.93,44.83,44.86,19810.0,44.86,44.93,44.83,44.86,19810.0
2016-06-10 13:30:00,44.86,45.2,44.84,45.07,114438.0,44.86,45.2,44.84,45.07,114438.0
2016-06-10 14:00:00,45.07,45.07,44.6,44.6,72488.0,45.07,45.07,44.6,44.6,72488.0
2016-06-10 14:30:00,44.62,44.8,44.34,44.59,77481.0,44.62,44.8,44.34,44.59,77481.0
2016-06-10 15:00:00,44.58,44.67,44.52,44.56,41479.0,44.58,44.67,44.52,44.56,41479.0
2016-06-10 15:30:00,44.58,44.75,44.52,44.7,91499.0,44.58,44.75,44.52,44.7,91499.0
2016-06-13 09:30:00,44.4,44.9,44.28,44.64,23106.0,44.4,44.9,44.28,44.64,23106.0
2016-06-13 10:00:00,44.66,44.82,44.47,44.78,40472.0,44.66,44.82,44.47,44.78,40472.0
2016-06-13 10:30:00,44.79,44.88,44.54,44.54,36407.0,44.79,44.88,44.54,44.54,36407.0
2016-06-13 11:00:00,44.54,44.57,44.41,44.53,28973.0,44.54,44.57,44.41,44.53,28973.0
2016-06-13 11:30:00,44.55,44.62,44.46,44.52,18666.0,44.55,44.62,44.46,44.52,18666.0
2016-06-13 12:00:00,44.53,44.63,44.51,44.58,8633.0,44.53,44.63,44.51,44.58,8633.0
2016-06-13 12:30:00,44.57,44.81,44.53,44.76,16949.0,44.57,44.81,44.53,44.76,16949.0
2016-06-13 13:00:00,44.77,44.88,44.72,44.77,40587.0,44.77,44.88,44.72,44.77,40587.0
2016-06-13 13:30:00,44.75,44.8,44.51,44.55,79639.0,44.75,44.8,44.51,44.55,79639.0
2016-06-13 14:00:00,44.58,44.63,44.44,44.48,21634.0,44.58,44.63,44.44,44.48,21634.0
2016-06-13 14:30:00,44.45,44.62,44.45,44.55,27737.0,44.45,44.62,44.45,44.55,27737.0
2016-06-13 15:00:00,44.54,44.55,44.13,44.17,108144.0,44.54,44.55,44.13,44.17,108144.0
2016-06-13 15:30:00,44.17,44.23,43.99,43.99,229790.0,44.17,44.23,43.99,43.99,229790.0
2016-06-14 09:30:00,44.06,44.49,43.96,44.37,67476.0,44.06,44.49,43.96,44.37,67476.0
2016-06-14 10:00:00,44.37,44.37,44.16,44.25,36562.0,44.37,44.37,44.16,44.25,36562.0
2016-06-14 10:30:00,44.27,44.36,44.2,44.23,26964.0,44.27,44.36,44.2,44.23,26964.0
2016-06-14 11:00:00,44.21,44.39,44.11,44.24,27493.0,44.21,44.39,44.11,44.24,27493.0
2016-06-14 11:30:00,44.24,44.45,44.22,44.45,21675.0,44.24,44.45,44.22,44.45,21675.0
2016-06-14 12:00:00,44.47,44.92,44.47,44.92,37202.0,44.47,44.92,44.47,44.92,37202.0
2016-06-14 12:30:00,44.9,44.91,44.62,44.63,26672.0,44.9,44.91,44.62,44.63,26672.0
2016-06-14 13:00:00,44.61,44.71,44.59,44.68,27935.0,44.61,44.71,44.59,44.68,27935.0
2016-06-14 13:30:00,44.7,44.72,44.48,44.48,31057.0,44.7,44.72,44.48,44.48,31057.0
2016-06-14 14:00:00,44.5,44.65,44.47,44.58,29065.0,44.5,44.65,44.47,44.58,29065.0
2016-06-14 14:30:00,44.61,44.72,44.6,44.65,29045.0,44.61,44.72,44.6,44.65,29045.0
2016-06-14 15:00:00,44.65,44.88,44.61,44.87,35887.0,44.65,44.88,44.61,44.87,35887.0
2016-06-14 15:30:00,44.87,44.95,44.79,44.92,125947.0,44.87,44.95,44.79,44.92,125947.0
2016-06-15 09:30:00,44.9,45.52,44.65,45.52,22197.0,44.9,45.52,44.65,45.52,22197.0
2016-06-15 10:00:00,45.53,45.72,45.26,45.28,64514.0,45.53,45.72,45.26,45.28,64514.0
2016-06-15 10:30:00,45.28,45.75,45.28,45.67,21823.0,45.28,45.75,45.28,45.67,21823.0
2016-06-15 11:00:00,45.69,45.84,45.43,45.46,55821.0,45.69,45.84,45.43,45.46,55821.0
2016-06-15 11:30:00,45.48,45.83,45.47,45.76,24987.0,45.48,45.83,45.47,45.76,24987.0
2016-06-15 12:00:00,45.75,45.77,45.65,45.71,16850.0,45.75,45.77,45.65,45.71,16850.0
2016-06-15 12:30:00,45.71,45.77,45.59,45.71,28547.0,45.71,45.77,45.59,45.71,28547.0
2016-06-15 13:00:00,45.69,45.77,45.54,45.72,37431.0,45.69,45.77,45.54,45.72,37431.0
2016-06-15 13:30:00,45.71,45.82,45.64,45.75,21490.0,45.71,45.82,45.64,45.75,21490.0
2016-06-15 14:00:00,45.77,45.79,45.5,45.5,24895.0,45.77,45.79,45.5,45.5,24895.0
2016-06-15 14:30:00,45.46,45.73,45.44,45.7,31686.0,45.46,45.73,45.44,45.7,31686.0
2016-06-15 15:00:00,45.69,45.85,45.65,45.73,38204.0,45.69,45.85,45.65,45.73,38204.0
2016-06-15 15:30:00,45.73,45.81,45.45,45.69,234601.0,45.73,45.81,45.45,45.69,234601.0
2016-06-16 09:30:00,45.25,45.74,44.76,44.8,61719.0,45.25,45.74,44.76,44.8,61719.0
2016-06-16 10:00:00,44.82,44.99,44.59,44.71,31345.0,44.82,44.99,44.59,44.71,31345.0
2016-06-16 10:30:00,44.7,44.96,44.66,44.83,21140.0,44.7,44.96,44.66,44.83,21140.0
2016-06-16 11:00:00,44.82,45.19,44.81,45.18,10314.0,44.82,45.19,44.81,45.18,10314.0
2016-06-16 11:30:00,45.19,45.19,44.95,44.96,15811.0,45.19,45.19,44.95,44.96,15811.0
2016-06-16 12:00:00,44.93,45.22,44.91,45.19,15746.0,44.93,45.22,44.91,45.19,15746.0
2016-06-16 12:30:00,45.19,45.51,45.14,45.43,26450.0,45.19,45.51,45.14,45.43,26450.0
2016-06-16 13:00:00,45.42,45.43,45.14,45.22,12423.0,45.42,45.43,45.14,45.22,12423.0
2016-06-16 13:30:00,45.2,45.2,45.01,45.06,18582.0,45.2,45.2,45.01,45.06,18582.0
2016-06-16 14:00:00,45.07,45.4,45.07,45.21,21351.0,45.07,45.4,45.07,45.21,21351.0
2016-06-16 14:30:00,45.23,45.37,45.11,45.26,11757.0,45.23,45.37,45.11,45.26,11757.0
2016-06-16 15:00:00,45.25,45.4,45.23,45.38,16176.0,45.25,45.4,45.23,45.38,16176.0
2016-06-16 15:30:00,45.38,45.52,45.27,45.43,83346.0,45.38,45.52,45.27,45.43,83346.0
2016-06-17 09:30:00,45.53,45.62,44.96,45.44,139153.0,45.53,45.62,44.96,45.44,139153.0
2016-06-17 10:00:00,45.42,45.98,45.42,45.92,33792.0,45.42,45.98,45.42,45.92,33792.0
2016-06-17 10:30:00,45.91,45.98,45.86,45.89,22235.0,45.91,45.98,45.86,45.89,22235.0
2016-06-17 11:00:00,45.89,45.9,45.59,45.59,19306.0,45.89,45.9,45.59,45.59,19306.0
2016-06-17 11:30:00,45.58,45.76,45.48,45.68,13468.0,45.58,45.76,45.48,45.68,13468.0
2016-06-17 12:00:00,45.65,45.83,45.65,45.69,19181.0,45.65,45.83,45.65,45.69,19181.0
2016-06-17 12:30:00,45.67,45.7,45.58,45.62,28181.0,45.67,45.7,45.58,45.62,28181.0
2016-06-17 13:00:00,45.63,45.94,45.62,45.87,18700.0,45.63,45.94,45.62,45.87,18700.0
2016-06-17 13:30:00,45.87,45.99,45.84,45.92,24728.0,45.87,45.99,45.84,45.92,24728.0
2016-06-17 14:00:00,45.91,45.94,45.79,45.89,23768.0,45.91,45.94,45.79,45.89,23768.0
2016-06-17 14:30:00,45.88,46.0,45.78,45.89,27354.0,45.88,46.0,45.78,45.89,27354.0
2016-06-17 15:00:00,45.88,45.89,45.55,45.72,41605.0,45.88,45.89,45.55,45.72,41605.0
2016-06-17 15:30:00,45.72,45.72,45.39,45.56,200291.0,45.72,45.72,45.39,45.56,200291.0
2016-06-20 09:30:00,46.08,46.37,45.93,46.09,31069.0,46.08,46.37,45.93,46.09,31069.0
2016-06-20 10:00:00,46.06,46.24,46.01,46.19,34022.0,46.06,46.24,46.01,46.19,34022.0
2016-06-20 10:30:00,46.17,46.28,46.11,46.28,16123.0,46.17,46.28,46.11,46.28,16123.0
2016-06-20 11:00:00,46.25,46.5,46.23,46.32,56525.0,46.25,46.5,46.23,46.32,56525.0
2016-06-20 11:30:00,46.35,46.35,46.0,46.0,76600.0,46.35,46.35,46.0,46.0,76600.0
2016-06-20 12:00:00,46.01,46.15,45.97,46.0,35246.0,46.01,46.15,45.97,46.0,35246.0
2016-06-20 12:30:00,46.0,46.08,45.97,46.02,33076.0,46.0,46.08,45.97,46.02,33076.0
2016-06-20 13:00:00,46.01,46.09,45.93,45.99,43772.0,46.01,46.09,45.93,45.99,43772.0
2016-06-20 13:30:00,45.98,46.09,45.92,46.0,35259.0,45.98,46.09,45.92,46.0,35259.0
2016-06-20 14:00:00,46.0,46.18,46.0,46.11,70722.0,46.0,46.18,46.0,46.11,70722.0
2016-06-20 14:30:00,46.11,46.3,46.03,46.28,34679.0,46.11,46.3,46.03,46.28,34679.0
2016-06-20 15:00:00,46.28,46.37,46.24,46.24,36634.0,46.28,46.37,46.24,46.24,36634.0
2016-06-20 15:30:00,46.24,46.39,45.94,45.97,189186.0,46.24,46.39,45.94,45.97,189186.0
2016-06-21 09:30:00,45.99,46.0,45.72,45.81,22502.0,45.99,46.0,45.72,45.81,22502.0
2016-06-21 10:00:00,45.8,45.81,45.5,45.76,20006.0,45.8,45.81,45.5,45.76,20006.0
2016-06-21 10:30:00,45.78,45.88,45.7,45.73,18593.0,45.78,45.88,45.7,45.73,18593.0
2016-06-21 11:00:00,45.69,45.98,45.69,45.94,18401.0,45.69,45.98,45.69,45.94,18401.0
2016-06-21 11:30:00,45.89,45.89,45.65,45.75,12897.0,45.89,45.89,45.65,45.75,12897.0
2016-06-21 12:00:00,45.76,45.79,45.64,45.76,10480.0,45.76,45.79,45.64,45.76,10480.0
2016-06-21 12:30:00,45.76,45.78,45.61,45.68,10895.0,45.76,45.78,45.61,45.68,10895.0
2016-06-21 13:00:00,45.67,45.83,45.65,45.76,15073.0,45.67,45.83,45.65,45.76,15073.0
2016-06-21 13:30:00,45.75,45.75,45.65,45.74,15576.0,45.75,45.75,45.65,45.74,15576.0
2016-06-21 14:00:00,45.73,45.88,45.69,45.87,19599.0,45.73,45.88,45.69,45.87,19599.0
2016-06-21 14:30:00,45.87,46.14,45.87,45.92,27054.0,45.87,46.14,45.87,45.92,27054.0
2016-06-21 15:00:00,45.92,46.09,45.91,46.09,35794.0,45.92,46.09,45.91,46.09,35794.0
2016-06-21 15:30:00,46.09,46.12,45.91,46.02,84837.0,46.09,46.12,45.91,46.02,84837.0
2016-06-22 09:30:00,45.97,46.07,45.62,45.68,23528.0,45.97,46.07,45.62,45.68,23528.0
2016-06-22 10:00:00,45.65,45.88,45.62,45.87,28494.0,45.65,45.88,45.62,45.87,28494.0
2016-06-22 10:30:00,45.87,46.01,45.76,45.9,23248.0,45.87,46.01,45.76,45.9,23248.0
2016-06-22 11:00:00,45.86,46.0,45.81,46.0,24144.0,45.86,46.0,45.81,46.0,24144.0
2016-06-22 11:30:00,45.99,46.04,45.84,45.98,51989.0,45.99,46.04,45.84,45.98,51989.0
2016-06-22 12:00:00,45.99,46.01,45.75,45.78,51191.0,45.99,46.01,45.75,45.78,51191.0
2016-06-22 12:30:00,45.77,45.78,45.51,45.72,104565.0,45.77,45.78,45.51,45.72,104565.0
2016-06-22 13:00:00,45.7,45.72,45.47,45.49,94144.0,45.7,45.72,45.47,45.49,94144.0
2016-06-22 13:30:00,45.49,45.58,45.41,45.43,70084.0,45.49,45.58,45.41,45.43,70084.0
2016-06-22 14:00:00,45.43,45.66,45.39,45.66,99059.0,45.43,45.66,45.39,45.66,99059.0
2016-06-22 14:30:00,45.66,45.66,45.23,45.31,85784.0,45.66,45.66,45.23,45.31,85784.0
2016-06-22 15:00:00,45.32,45.43,45.15,45.42,157454.0,45.32,45.43,45.15,45.42,157454.0
2016-06-22 15:30:00,45.44,45.59,45.34,45.42,196683.0,45.44,45.59,45.34,45.42,196683.0
2016-06-23 09:30:00,45.87,45.96,45.51,45.61,35557.0,45.87,45.96,45.51,45.61,35557.0
2016-06-23 10:00:00,45.69,45.9,45.65,45.71,19863.0,45.69,45.9,45.65,45.71,19863.0
2016-06-23 10:30:00,45.69,45.81,45.51,45.73,39047.0,45.69,45.81,45.51,45.73,39047.0
2016-06-23 11:00:00,45.74,46.0,45.73,45.99,35210.0,45.74,46.0,45.73,45.99,35210.0
2016-06-23 11:30:00,45.98,45.98,45.81,45.83,13550.0,45.98,45.98,45.81,45.83,13550.0
2016-06-23 12:00:00,45.83,46.0,45.81,45.97,32794.0,45.83,46.0,45.81,45.97,32794.0
2016-06-23 12:30:00,45.96,45.97,45.77,45.77,21782.0,45.96,45.97,45.77,45.77,21782.0
2016-06-23 13:00:00,45.77,46.04,45.77,46.04,31446.0,45.77,46.04,45.77,46.04,31446.0
2016-06-23 13:30:00,46.04,46.11,45.98,46.04,36339.0,46.04,46.11,45.98,46.04,36339.0
2016-06-23 14:00:00,46.03,46.19,46.02,46.18,39163.0,46.03,46.19,46.02,46.18,39163.0
2016-06-23 14:30:00,46.18,46.27,46.17,46.22,35049.0,46.18,46.27,46.17,46.22,35049.0
2016-06-23 15:00:00,46.22,46.24,46.14,46.15,32687.0,46.22,46.24,46.14,46.15,32687.0
2016-06-23 15:30:00,46.16,46.34,46.11,46.34,113507.0,46.16,46.34,46.11,46.34,113507.0
2016-06-24 09:30:00,45.25,46.21,45.2,46.16,94910.0,45.25,46.21,45.2,46.16,94910.0
2016-06-24 10:00:00,46.16,46.3,45.85,46.07,62901.0,46.16,46.3,45.85,46.07,62901.0
2016-06-24 10:30:00,46.04,46.43,46.01,46.39,43991.0,46.04,46.43,46.01,46.39,43991.0
2016-06-24 11:00:00,46.41,46.7,46.36,46.69,45619.0,46.41,46.7,46.36,46.69,45619.0
2016-06-24 11:30:00,46.66,46.84,46.65,46.83,36566.0,46.66,46.84,46.65,46.83,36566.0
2016-06-24 12:00:00,46.83,46.86,46.56,46.61,20366.0,46.83,46.86,46.56,46.61,20366.0
2016-06-24 12:30:00,46.6,46.65,45.99,46.13,72300.0,46.6,46.65,45.99,46.13,72300.0
2016-06-24 13:00:00,46.15,46.2,45.85,45.85,68932.0,46.15,46.2,45.85,45.85,68932.0
2016-06-24 13:30:00,45.89,45.97,45.85,45.96,38589.0,45.89,45.97,45.85,45.96,38589.0
2016-06-24 14:00:00,45.96,46.08,45.87,45.93,27787.0,45.96,46.08,45.87,45.93,27787.0
2016-06-24 14:30:00,45.92,46.2,45.77,46.17,33365.0,45.92,46.2,45.77,46.17,33365.0
2016-06-24 15:00:00,46.19,46.31,46.0,46.02,45355.0,46.19,46.31,46.0,46.02,45355.0
2016-06-24 15:30:00,46.04,46.35,45.96,46.05,95458.0,46.04,46.35,45.96,46.05,95458.0
2016-06-27 09:30:00,45.78,46.11,45.43,45.45,103618.0,45.78,46.11,45.43,45.45,103618.0
2016-06-27 10:00:00,45.41,45.5,44.37,44.55,79755.0,45.41,45.5,44.37,44.55,79755.0
2016-06-27 10:30:00,44.57,44.63,43.71,43.72,111641.0,44.57,44.63,43.71,43.72,111641.0
2016-06-27 11:00:00,43.72,44.27,43.69,44.17,156261.0,43.72,44.27,43.69,44.17,156261.0
2016-06-27 11:30:00,44.19,44.78,44.19,44.68,50988.0,44.19,44.78,44.19,44.68,50988.0
2016-06-27 12:00:00,44.63,45.07,44.63,45.07,26140.0,44.63,45.07,44.63,45.07,26140.0
2016-06-27 12:30:00,45.12,45.16,44.82,45.07,23691.0,45.12,45.16,44.82,45.07,23691.0
2016-06-27 13:00:00,45.08,45.3,44.95,45.23,29662.0,45.08,45.3,44.95,45.23,29662.0
2016-06-27 13:30:00,45.22,45.23,45.0,45.06,11599.0,45.22,45.23,45.0,45.06,11599.0
2016-06-27 14:00:00,45.09,45.11,44.75,44.87,23945.0,45.09,45.11,44.75,44.87,23945.0
2016-06-27 14:30:00,44.88,44.99,44.61,44.7,37213.0,44.88,44.99,44.61,44.7,37213.0
2016-06-27 15:00:00,44.72,44.96,44.71,44.82,29672.0,44.72,44.96,44.71,44.82,29672.0
2016-06-27 15:30:00,44.81,45.09,44.76,44.92,89130.0,44.81,45.09,44.76,44.92,89130.0
2016-06-28 09:30:00,45.13,46.21,45.0,45.83,128482.0,45.13,46.21,45.0,45.83,128482.0
2016-06-28 10:00:00,45.81,45.83,45.35,45.4,37207.0,45.81,45.83,45.35,45.4,37207.0
2016-06-28 10:30:00,45.42,46.06,45.41,45.85,47741.0,45.42,46.06,45.41,45.85,47741.0
2016-06-28 11:00:00,45.83,45.86,45.6,45.66,38925.0,45.83,45.86,45.6,45.66,38925.0
2016-06-28 11:30:00,45.67,45.97,45.66,45.89,34572.0,45.67,45.97,45.66,45.89,34572.0
2016-06-28 12:00:00,45.92,45.94,45.55,45.6,50694.0,45.92,45.94,45.55,45.6,50694.0
2016-06-28 12:30:00,45.62,45.7,45.52,45.52,23201.0,45.62,45.7,45.52,45.52,23201.0
2016-06-28 13:00:00,45.53,45.58,45.33,45.37,24727.0,45.53,45.58,45.33,45.37,24727.0
2016-06-28 13:30:00,45.35,45.47,45.31,45.36,21951.0,45.35,45.47,45.31,45.36,21951.0
2016-06-28 14:00:00,45.35,45.42,45.13,45.21,27643.0,45.35,45.42,45.13,45.21,27643.0
2016-06-28 14:30:00,45.25,45.47,45.23,45.38,52519.0,45.25,45.47,45.23,45.38,52519.0
2016-06-28 15:00:00,45.38,45.4,45.01,45.09,72996.0,45.38,45.4,45.01,45.09,72996.0
2016-06-28 15:30:00,45.11,45.37,45.06,45.2,154859.0,45.11,45.37,45.06,45.2,154859.0
2016-06-29 09:30:00,45.45,46.25,45.45,46.14,44347.0,45.45,46.25,45.45,46.14,44347.0
2016-06-29 10:00:00,46.13,46.2,45.77,45.99,59176.0,46.13,46.2,45.77,45.99,59176.0
2016-06-29 10:30:00,45.96,46.07,45.74,45.92,48099.0,45.96,46.07,45.74,45.92,48099.0
2016-06-29 11:00:00,45.93,46.11,45.93,46.0,51184.0,45.93,46.11,45.93,46.0,51184.0
2016-06-29 11:30:00,46.01,46.17,45.99,46.02,40818.0,46.01,46.17,45.99,46.02,40818.0
2016-06-29 12:00:00,46.04,46.24,46.0,46.18,20036.0,46.04,46.24,46.0,46.18,20036.0
2016-06-29 12:30:00,46.18,46.18,46.02,46.04,16975.0,46.18,46.18,46.02,46.04,16975.0
2016-06-29 13:00:00,46.04,46.2,46.04,46.15,13169.0,46.04,46.2,46.04,46.15,13169.0
2016-06-29 13:30:00,46.14,46.21,45.97,45.99,23911.0,46.14,46.21,45.97,45.99,23911.0
2016-06-29 14:00:00,45.98,46.02,45.76,45.76,47135.0,45.98,46.02,45.76,45.76,47135.0
2016-06-29 14:30:00,45.79,45.91,45.67,45.76,47013.0,45.79,45.91,45.67,45.76,47013.0
2016-06-29 15:00:00,45.77,45.86,45.75,45.83,74749.0,45.77,45.86,45.75,45.83,74749.0
2016-06-29 15:30:00,45.84,45.86,45.68,45.76,144447.0,45.84,45.86,45.68,45.76,144447.0
2016-06-30 09:30:00,45.97,46.01,45.62,46.01,26011.0,45.97,46.01,45.62,46.01,26011.0
2016-06-30 10:00:00,46.05,46.05,45.75,45.82,28910.0,46.05,46.05,45.75,45.82,28910.0
2016-06-30 10:30:00,45.79,46.06,45.78,46.03,24420.0,45.79,46.06,45.78,46.03,24420.0
2016-06-30 11:00:00,46.01,46.01,45.81,45.83,24601.0,46.01,46.01,45.81,45.83,24601.0
2016-06-30 11:30:00,45.91,45.94,45.78,45.83,13242.0,45.91,45.94,45.78,45.83,13242.0
2016-06-30 12:00:00,45.83,46.0,45.73,45.97,41014.0,45.83,46.0,45.73,45.97,41014.0
2016-06-30 12:30:00,45.97,46.02,45.9,45.94,22968.0,45.97,46.02,45.9,45.94,22968.0
2016-06-30 13:00:00,45.92,45.98,45.85,45.92,81488.0,45.92,45.98,45.85,45.92,81488.0
2016-06-30 13:30:00,45.91,45.94,45.82,45.86,19211.0,45.91,45.94,45.82,45.86,19211.0
2016-06-30 14:00:00,45.87,45.94,45.82,45.91,35454.0,45.87,45.94,45.82,45.91,35454.0
2016-06-30 14:30:00,45.91,45.97,45.83,45.89,66833.0,45.91,45.97,45.83,45.89,66833.0
2016-06-30 15:00:00,45.89,46.09,45.85,46.06,48661.0,45.89,46.09,45.85,46.06,48661.0
2016-06-30 15:30:00,46.07,46.41,45.93,46.4,176348.0,46.07,46.41,45.93,46.4,176348.0
2016-07-01 09:30:00,46.23,47.18,46.21,47.07,46051.0,46.23,47.18,46.21,47.07,46051.0
2016-07-01 10:00:00,47.21,47.35,46.79,47.17,80728.0,47.21,47.35,46.79,47.17,80728.0
2016-07-01 10:30:00,47.25,47.26,46.56,46.8,69464.0,47.25,47.26,46.56,46.8,69464.0
2016-07-01 11:00:00,46.81,46.84,46.53,46.62,16015.0,46.81,46.84,46.53,46.62,16015.0
2016-07-01 11:30:00,46.58,46.68,46.35,46.36,50113.0,46.58,46.68,46.35,46.36,50113.0
2016-07-01 12:00:00,46.4,46.8,46.4,46.78,36934.0,46.4,46.8,46.4,46.78,36934.0
2016-07-01 12:30:00,46.73,46.77,46.6,46.68,9482.0,46.73,46.77,46.6,46.68,9482.0
2016-07-01 13:00:00,46.7,46.74,46.26,46.26,20578.0,46.7,46.74,46.26,46.26,20578.0
2016-07-01 13:30:00,46.27,46.43,46.23,46.31,33621.0,46.27,46.43,46.23,46.31,33621.0
2016-07-01 14:00:00,46.33,46.4,46.23,46.27,20947.0,46.33,46.4,46.23,46.27,20947.0
2016-07-01 14:30:00,46.27,46.4,46.17,46.38,16969.0,46.27,46.4,46.17,46.38,16969.0
2016-07-01 15:00:00,46.39,46.53,46.38,46.46,58622.0,46.39,46.53,46.38,46.46,58622.0
2016-07-01 15:30:00,46.46,46.51,46.34,46.36,101279.0,46.46,46.51,46.34,46.36,101279.0
2016-07-05 09:30:00,46.56,46.79,46.34,46.45,42375.0,46.56,46.79,46.34,46.45,42375.0
2016-07-05 10:00:00,46.4,46.41,46.15,46.22,35582.0,46.4,46.41,46.15,46.22,35582.0
2016-07-05 10:30:00,46.24,46.32,46.03,46.11,18048.0,46.24,46.32,46.03,46.11,18048.0
2016-07-05 11:00:00,46.13,46.16,45.99,46.12,15496.0,46.13,46.16,45.99,46.12,15496.0
2016-07-05 11:30:00,46.1,46.11,45.8,46.04,35778.0,46.1,46.11,45.8,46.04,35778.0
2016-07-05 12:00:00,46.07,46.37,46.05,46.34,23701.0,46.07,46.37,46.05,46.34,23701.0
2016-07-05 12:30:00,46.38,46.41,46.17,46.24,19050.0,46.38,46.41,46.17,46.24,19050.0
2016-07-05 13:00:00,46.29,46.38,46.16,46.17,23618.0,46.29,46.38,46.16,46.17,23618.0
2016-07-05 13:30:00,46.16,46.17,46.03,46.13,14045.0,46.16,46.17,46.03,46.13,14045.0
2016-07-05 14:00:00,46.15,46.49,46.14,46.4,19928.0,46.15,46.49,46.14,46.4,19928.0
2016-07-05 14:30:00,46.39,46.49,46.3,46.43,18412.0,46.39,46.49,46.3,46.43,18412.0
2016-07-05 15:00:00,46.43,46.46,46.23,46.23,45315.0,46.43,46.46,46.23,46.23,45315.0
2016-07-05 15:30:00,46.23,46.33,46.14,46.22,168669.0,46.23,46.33,46.14,46.22,168669.0
2016-07-06 09:30:00,46.03,47.0,46.03,46.97,42386.0,46.03,47.0,46.03,46.97,42386.0
2016-07-06 10:00:00,46.97,47.16,46.9,47.0,42130.0,46.97,47.16,46.9,47.0,42130.0
2016-07-06 10:30:00,47.0,47.07,46.87,47.04,34327.0,47.0,47.07,46.87,47.04,34327.0
2016-07-06 11:00:00,47.04,47.14,46.93,46.93,84850.0,47.04,47.14,46.93,46.93,84850.0
2016-07-06 11:30:00,46.9,46.93,46.82,46.92,39541.0,46.9,46.93,46.82,46.92,39541.0
2016-07-06 12:00:00,46.92,46.98,46.85,46.96,50900.0,46.92,46.98,46.85,46.96,50900.0
2016-07-06 12:30:00,46.94,47.01,46.83,46.93,22701.0,46.94,47.01,46.83,46.93,22701.0
2016-07-06 13:00:00,46.96,47.02,46.8,46.87,23550.0,46.96,47.02,46.8,46.87,23550.0
2016-07-06 13:30:00,46.91,46.95,46.81,46.86,11696.0,46.91,46.95,46.81,46.86,11696.0
2016-07-06 14:00:00,46.86,46.91,46.72,46.76,22876.0,46.86,46.91,46.72,46.76,22876.0
2016-07-06 14:30:00,46.76,46.87,46.68,46.78,31302.0,46.76,46.87,46.68,46.78,31302.0
2016-07-06 15:00:00,46.78,46.95,46.74,46.8,38352.0,46.78,46.95,46.74,46.8,38352.0
2016-07-06 15:30:00,46.79,47.03,46.78,46.84,89763.0,46.79,47.03,46.78,46.84,89763.0
2016-07-07 09:30:00,46.88,46.93,46.45,46.76,26904.0,46.88,46.93,46.45,46.76,26904.0
2016-07-07 10:00:00,46.76,46.93,46.76,46.87,17494.0,46.76,46.93,46.76,46.87,17494.0
2016-07-07 10:30:00,46.92,47.1,46.86,46.96,26753.0,46.92,47.1,46.86,46.96,26753.0
2016-07-07 11:00:00,46.92,46.95,46.61,46.78,21819.0,46.92,46.95,46.61,46.78,21819.0
2016-07-07 11:30:00,46.81,47.08,46.72,46.9,11777.0,46.81,47.08,46.72,46.9,11777.0
2016-07-07 12:00:00,46.88,46.89,46.68,46.82,10887.0,46.88,46.89,46.68,46.82,10887.0
2016-07-07 12:30:00,46.89,46.99,46.61,46.65,12658.0,46.89,46.99,46.61,46.65,12658.0
2016-07-07 13:00:00,46.62,46.77,46.57,46.75,10105.0,46.62,46.77,46.57,46.75,10105.0
2016-07-07 13:30:00,46.74,46.82,46.52,46.65,22286.0,46.74,46.82,46.52,46.65,22286.0
2016-07-07 14:00:00,46.64,46.64,46.41,46.44,16418.0,46.64,46.64,46.41,46.44,16418.0
2016-07-07 14:30:00,46.46,46.51,46.37,46.43,23303.0,46.46,46.51,46.37,46.43,23303.0
2016-07-07 15:00:00,46.42,46.72,46.39,46.72,20337.0,46.42,46.72,46.39,46.72,20337.0
2016-07-07 15:30:00,46.73,46.75,46.64,46.69,65675.0,46.73,46.75,46.64,46.69,65675.0
2016-07-08 09:30:00,46.95,47.8,46.75,47.8,57147.0,46.95,47.8,46.75,47.8,57147.0
2016-07-08 10:00:00,47.78,47.78,47.36,47.68,22717.0,47.78,47.78,47.36,47.68,22717.0
2016-07-08 10:30:00,47.69,47.98,47.62,47.88,29174.0,47.69,47.98,47.62,47.88,29174.0
2016-07-08 11:00:00,47.88,48.03,47.87,48.0,24216.0,47.88,48.03,47.87,48.0,24216.0
2016-07-08 11:30:00,47.98,48.08,47.88,47.99,17519.0,47.98,48.08,47.88,47.99,17519.0
2016-07-08 12:00:00,48.02,48.02,47.9,47.97,27284.0,48.02,48.02,47.9,47.97,27284.0
2016-07-08 12:30:00,47.95,47.99,47.9,47.98,15500.0,47.95,47.99,47.9,47.98,15500.0
2016-07-08 13:00:00,48.0,48.13,47.97,48.06,33459.0,48.0,48.13,47.97,48.06,33459.0
2016-07-08 13:30:00,48.08,48.13,48.0,48.0,14175.0,48.08,48.13,48.0,48.0,14175.0
2016-07-08 14:00:00,48.02,48.07,47.94,47.94,72003.0,48.02,48.07,47.94,47.94,72003.0
2016-07-08 14:30:00,47.93,47.98,47.88,47.93,21613.0,47.93,47.98,47.88,47.93,21613.0
2016-07-08 15:00:00,47.9,48.01,47.89,47.92,33344.0,47.9,48.01,47.89,47.92,33344.0
2016-07-08 15:30:00,47.91,47.91,47.71,47.79,145551.0,47.91,47.91,47.71,47.79,145551.0
2016-07-11 09:30:00,47.99,48.47,47.74,48.4,28157.0,47.99,48.47,47.74,48.4,28157.0
2016-07-11 10:00:00,48.41,48.54,48.31,48.34,36959.0,48.41,48.54,48.31,48.34,36959.0
2016-07-11 10:30:00,48.32,48.45,48.27,48.38,39434.0,48.32,48.45,48.27,48.38,39434.0
2016-07-11 11:00:00,48.39,48.61,48.38,48.43,60381.0,48.39,48.61,48.38,48.43,60381.0
2016-07-11 11:30:00,48.44,48.57,48.44,48.46,15116.0,48.44,48.57,48.44,48.46,15116.0
2016-07-11 12:00:00,48.47,48.48,48.35,48.46,26419.0,48.47,48.48,48.35,48.46,26419.0
2016-07-11 12:30:00,48.47,48.56,48.44,48.52,28896.0,48.47,48.56,48.44,48.52,28896.0
2016-07-11 13:00:00,48.53,48.69,48.5,48.62,34147.0,48.53,48.69,48.5,48.62,34147.0
2016-07-11 13:30:00,48.63,48.63,48.31,48.33,32287.0,48.63,48.63,48.31,48.33,32287.0
2016-07-11 14:00:00,48.31,48.32,48.16,48.29,36563.0,48.31,48.32,48.16,48.29,36563.0
2016-07-11 14:30:00,48.32,48.41,48.27,48.32,32239.0,48.32,48.41,48.27,48.32,32239.0
2016-07-11 15:00:00,48.32,48.41,48.29,48.32,54533.0,48.32,48.41,48.29,48.32,54533.0
2016-07-11 15:30:00,48.32,48.48,48.32,48.43,87844.0,48.32,48.48,48.32,48.43,87844.0
2016-07-12 09:30:00,48.75,48.88,48.51,48.78,23386.0,48.75,48.88,48.51,48.78,23386.0
2016-07-12 10:00:00,48.7,48.86,48.64,48.68,35030.0,48.7,48.86,48.64,48.68,35030.0
2016-07-12 10:30:00,48.68,48.73,48.51,48.6,29686.0,48.68,48.73,48.51,48.6,29686.0
2016-07-12 11:00:00,48.63,48.75,48.51,48.61,29846.0,48.63,48.75,48.51,48.61,29846.0
2016-07-12 11:30:00,48.62,48.79,48.6,48.64,29953.0,48.62,48.79,48.6,48.64,29953.0
2016-07-12 12:00:00,48.64,48.74,48.56,48.71,22850.0,48.64,48.74,48.56,48.71,22850.0
2016-07-12 12:30:00,48.73,48.74,48.61,48.67,61510.0,48.73,48.74,48.61,48.67,61510.0
2016-07-12 13:00:00,48.7,48.73,48.63,48.67,20364.0,48.7,48.73,48.63,48.67,20364.0
2016-07-12 13:30:00,48.69,48.72,48.56,48.56,22478.0,48.69,48.72,48.56,48.56,22478.0
2016-07-12 14:00:00,48.57,48.81,48.56,48.81,58663.0,48.57,48.81,48.56,48.81,58663.0
2016-07-12 14:30:00,48.79,48.84,48.74,48.75,36615.0,48.79,48.84,48.74,48.75,36615.0
2016-07-12 15:00:00,48.74,48.79,48.6,48.79,34778.0,48.74,48.79,48.6,48.79,34778.0
2016-07-12 15:30:00,48.78,48.83,48.6,48.61,85236.0,48.78,48.83,48.6,48.61,85236.0
2016-07-13 09:30:00,48.63,48.68,47.83,47.88,36781.0,48.63,48.68,47.83,47.88,36781.0
2016-07-13 10:00:00,47.91,48.14,47.69,47.8,33127.0,47.91,48.14,47.69,47.8,33127.0
2016-07-13 10:30:00,47.8,47.88,47.64,47.65,49233.0,47.8,47.88,47.64,47.65,49233.0
2016-07-13 11:00:00,47.65,47.7,47.26,47.26,59514.0,47.65,47.7,47.26,47.26,59514.0
2016-07-13 11:30:00,47.27,47.7,47.23,47.7,23790.0,47.27,47.7,47.23,47.7,23790.0
2016-07-13 12:00:00,47.72,47.73,47.58,47.71,8720.0,47.72,47.73,47.58,47.71,8720.0
2016-07-13 12:30:00,47.66,47.76,47.63,47.76,11903.0,47.66,47.76,47.63,47.76,11903.0
2016-07-13 13:00:00,47.74,47.83,47.67,47.7,16718.0,47.74,47.83,47.67,47.7,16718.0
2016-07-13 13:30:00,47.71,47.72,47.34,47.34,23050.0,47.71,47.72,47.34,47.34,23050.0
2016-07-13 14:00:00,47.36,47.5,47.06,47.19,67172.0,47.36,47.5,47.06,47.19,67172.0
2016-07-13 14:30:00,47.19,47.34,47.14,47.19,58761.0,47.19,47.34,47.14,47.19,58761.0
2016-07-13 15:00:00,47.19,47.3,46.9,46.95,69583.0,47.19,47.3,46.9,46.95,69583.0
2016-07-13 15:30:00,46.96,47.01,46.93,47.0,177752.0,46.96,47.01,46.93,47.0,177752.0
2016-07-14 09:30:00,47.42,47.89,47.21,47.7,53024.0,47.42,47.89,47.21,47.7,53024.0
2016-07-14 10:00:00,47.74,47.78,47.53,47.53,35077.0,47.74,47.78,47.53,47.53,35077.0
2016-07-14 10:30:00,47.58,47.8,47.48,47.48,51962.0,47.58,47.8,47.48,47.48,51962.0
2016-07-14 11:00:00,47.5,47.74,47.4,47.42,29371.0,47.5,47.74,47.4,47.42,29371.0
2016-07-14 11:30:00,47.4,47.41,47.23,47.33,11590.0,47.4,47.41,47.23,47.33,11590.0
2016-07-14 12:00:00,47.35,47.52,47.27,47.33,31629.0,47.35,47.52,47.27,47.33,31629.0
2016-07-14 12:30:00,47.3,47.46,47.3,47.32,49285.0,47.3,47.46,47.3,47.32,49285.0
2016-07-14 13:00:00,47.33,47.49,47.27,47.39,57912.0,47.33,47.49,47.27,47.39,57912.0
2016-07-14 13:30:00,47.46,47.5,47.42,47.43,8520.0,47.46,47.5,47.42,47.43,8520.0
2016-07-14 14:00:00,47.42,47.49,47.42,47.46,13879.0,47.42,47.49,47.42,47.46,13879.0
2016-07-14 14:30:00,47.45,47.45,47.25,47.36,37675.0,47.45,47.45,47.25,47.36,37675.0
2016-07-14 15:00:00,47.36,47.37,47.18,47.2,21010.0,47.36,47.37,47.18,47.2,21010.0
2016-07-14 15:30:00,47.21,47.4,47.09,47.23,136776.0,47.21,47.4,47.09,47.23,136776.0
2016-07-15 09:30:00,47.51,47.52,46.88,46.96,29492.0,47.51,47.52,46.88,46.96,29492.0
2016-07-15 10:00:00,46.9,47.08,46.72,47.07,30948.0,46.9,47.08,46.72,47.07,30948.0
2016-07-15 10:30:00,47.07,47.15,47.0,47.15,39645.0,47.07,47.15,47.0,47.15,39645.0
2016-07-15 11:00:00,47.14,47.44,47.11,47.32,52230.0,47.14,47.44,47.11,47.32,52230.0
2016-07-15 11:30:00,47.39,47.48,47.27,47.41,48245.0,47.39,47.48,47.27,47.41,48245.0
2016-07-15 12:00:00,47.4,47.43,47.19,47.23,9549.0,47.4,47.43,47.19,47.23,9549.0
2016-07-15 12:30:00,47.23,47.23,47.03,47.03,12195.0,47.23,47.23,47.03,47.03,12195.0
2016-07-15 13:00:00,47.04,47.09,47.01,47.04,10897.0,47.04,47.09,47.01,47.04,10897.0
2016-07-15 13:30:00,47.04,47.2,47.01,47.11,19295.0,47.04,47.2,47.01,47.11,19295.0
2016-07-15 14:00:00,47.17,47.28,47.14,47.24,15180.0,47.17,47.28,47.14,47.24,15180.0
2016-07-15 14:30:00,47.26,47.28,47.13,47.17,20259.0,47.26,47.28,47.13,47.17,20259.0
2016-07-15 15:00:00,47.18,47.24,47.09,47.23,25149.0,47.18,47.24,47.09,47.23,25149.0
2016-07-15 15:30:00,47.24,47.36,47.1,47.35,210738.0,47.24,47.36,47.1,47.35,210738.0
2016-07-18 09:30:00,47.6,49.22,47.6,48.9,170434.0,47.6,49.22,47.6,48.9,170434.0
2016-07-18 10:00:00,48.92,49.4,48.75,49.3,126929.0,48.92,49.4,48.75,49.3,126929.0
2016-07-18 10:30:00,49.3,49.93,49.13,49.74,139626.0,49.3,49.93,49.13,49.74,139626.0
2016-07-18 11:00:00,49.69,49.84,49.53,49.65,169986.0,49.69,49.84,49.53,49.65,169986.0
2016-07-18 11:30:00,49.62,49.94,49.4,49.86,79155.0,49.62,49.94,49.4,49.86,79155.0
2016-07-18 12:00:00,49.85,49.85,49.53,49.64,48482.0,49.85,49.85,49.53,49.64,48482.0
2016-07-18 12:30:00,49.64,49.82,49.63,49.71,25444.0,49.64,49.82,49.63,49.71,25444.0
2016-07-18 13:00:00,49.71,49.72,49.45,49.53,72722.0,49.71,49.72,49.45,49.53,72722.0
2016-07-18 13:30:00,49.47,49.9,49.46,49.6,104976.0,49.47,49.9,49.46,49.6,104976.0
2016-07-18 14:00:00,49.63,49.78,49.51,49.68,43767.0,49.63,49.78,49.51,49.68,43767.0
2016-07-18 14:30:00,49.69,49.78,49.64,49.75,62705.0,49.69,49.78,49.64,49.75,62705.0
2016-07-18 15:00:00,49.74,50.08,49.68,50.02,113625.0,49.74,50.08,49.68,50.02,113625.0
2016-07-18 15:30:00,50.01,50.42,49.88,49.9,412883.0,50.01,50.42,49.88,49.9,412883.0
2016-07-19 09:30:00,50.0,50.51,49.84,50.08,107446.0,50.0,50.51,49.84,50.08,107446.0
2016-07-19 10:00:00,50.1,50.2,49.92,50.05,71407.0,50.1,50.2,49.92,50.05,71407.0
2016-07-19 10:30:00,50.05,50.16,49.98,50.07,48648.0,50.05,50.16,49.98,50.07,48648.0
2016-07-19 11:00:00,50.08,50.13,49.97,49.97,46270.0,50.08,50.13,49.97,49.97,46270.0
2016-07-19 11:30:00,49.97,49.98,49.51,49.59,61364.0,49.97,49.98,49.51,49.59,61364.0
2016-07-19 12:00:00,49.58,49.65,49.56,49.6,18372.0,49.58,49.65,49.56,49.6,18372.0
2016-07-19 12:30:00,49.61,49.72,49.46,49.63,20003.0,49.61,49.72,49.46,49.63,20003.0
2016-07-19 13:00:00,49.64,49.64,49.41,49.42,25783.0,49.64,49.64,49.41,49.42,25783.0
2016-07-19 13:30:00,49.4,49.41,49.13,49.22,61880.0,49.4,49.41,49.13,49.22,61880.0
2016-07-19 14:00:00,49.23,49.33,49.15,49.32,27495.0,49.23,49.33,49.15,49.32,27495.0
2016-07-19 14:30:00,49.32,49.46,49.3,49.46,21386.0,49.32,49.46,49.3,49.46,21386.0
2016-07-19 15:00:00,49.46,49.5,49.3,49.48,30208.0,49.46,49.5,49.3,49.48,30208.0
2016-07-19 15:30:00,49.48,49.64,49.34,49.44,137991.0,49.48,49.64,49.34,49.44,137991.0
2016-07-20 09:30:00,49.71,49.98,49.7,49.85,26504.0,49.71,49.98,49.7,49.85,26504.0
2016-07-20 10:00:00,49.85,49.96,49.72,49.94,43190.0,49.85,49.96,49.72,49.94,43190.0
2016-07-20 10:30:00,49.94,50.32,49.94,50.25,41836.0,49.94,50.32,49.94,50.25,41836.0
2016-07-20 11:00:00,50.23,50.33,50.21,50.3,24517.0,50.23,50.33,50.21,50.3,24517.0
2016-07-20 11:30:00,50.3,50.54,50.27,50.4,32653.0,50.3,50.54,50.27,50.4,32653.0
2016-07-20 12:00:00,50.4,50.49,50.36,50.49,29393.0,50.4,50.49,50.36,50.49,29393.0
2016-07-20 12:30:00,50.5,50.53,50.4,50.52,24560.0,50.5,50.53,50.4,50.52,24560.0
2016-07-20 13:00:00,50.53,50.54,50.4,50.4,24162.0,50.53,50.54,50.4,50.4,24162.0
2016-07-20 13:30:00,50.42,50.51,50.4,50.44,24113.0,50.42,50.51,50.4,50.44,24113.0
2016-07-20 14:00:00,50.44,50.54,50.36,50.41,26632.0,50.44,50.54,50.36,50.41,26632.0
2016-07-20 14:30:00,50.41,50.41,50.16,50.21,35752.0,50.41,50.41,50.16,50.21,35752.0
2016-07-20 15:00:00,50.21,50.29,49.88,49.98,79248.0,50.21,50.29,49.88,49.98,79248.0
2016-07-20 15:30:00,49.97,50.04,49.86,49.89,126838.0,49.97,50.04,49.86,49.89,126838.0
2016-07-21 09:30:00,50.23,50.8,50.0,50.73,66662.0,50.23,50.8,50.0,50.73,66662.0
2016-07-21 10:00:00,50.74,51.2,50.7,51.04,87307.0,50.74,51.2,50.7,51.04,87307.0
2016-07-21 10:30:00,51.06,51.24,51.02,51.17,65223.0,51.06,51.24,51.02,51.17,65223.0
2016-07-21 11:00:00,51.15,51.18,51.06,51.1,52093.0,51.15,51.18,51.06,51.1,52093.0
2016-07-21 11:30:00,51.12,51.12,50.65,50.77,66039.0,51.12,51.12,50.65,50.77,66039.0
2016-07-21 12:00:00,50.79,50.83,50.67,50.69,22572.0,50.79,50.83,50.67,50.69,22572.0
2016-07-21 12:30:00,50.72,50.75,50.37,50.39,11920.0,50.72,50.75,50.37,50.39,11920.0
2016-07-21 13:00:00,50.4,50.45,50.31,50.42,36985.0,50.4,50.45,50.31,50.42,36985.0
2016-07-21 13:30:00,50.43,50.56,50.36,50.4,58591.0,50.43,50.56,50.36,50.4,58591.0
2016-07-21 14:00:00,50.38,50.4,50.18,50.34,28177.0,50.38,50.4,50.18,50.34,28177.0
2016-07-21 14:30:00,50.33,50.4,50.21,50.29,54122.0,50.33,50.4,50.21,50.29,54122.0
2016-07-21 15:00:00,50.32,50.47,50.26,50.4,60956.0,50.32,50.47,50.26,50.4,60956.0
2016-07-21 15:30:00,50.39,50.39,50.21,50.28,131261.0,50.39,50.39,50.21,50.28,131261.0
2016-07-22 09:30:00,50.12,51.03,50.12,50.55,28024.0,50.12,51.03,50.12,50.55,28024.0
2016-07-22 10:00:00,50.58,50.91,50.45,50.83,28124.0,50.58,50.91,50.45,50.83,28124.0
2016-07-22 10:30:00,50.8,50.83,50.73,50.76,32908.0,50.8,50.83,50.73,50.76,32908.0
2016-07-22 11:00:00,50.76,50.79,50.65,50.79,14000.0,50.76,50.79,50.65,50.79,14000.0
2016-07-22 11:30:00,50.79,50.91,50.73,50.83,8395.0,50.79,50.91,50.73,50.83,8395.0
2016-07-22 12:00:00,50.82,50.91,50.76,50.86,5440.0,50.82,50.91,50.76,50.86,5440.0
2016-07-22 12:30:00,50.83,51.07,50.79,51.06,18626.0,50.83,51.07,50.79,51.06,18626.0
2016-07-22 13:00:00,51.05,51.27,51.02,51.22,35231.0,51.05,51.27,51.02,51.22,35231.0
2016-07-22 13:30:00,51.22,51.29,51.2,51.23,23395.0,51.22,51.29,51.2,51.23,23395.0
2016-07-22 14:00:00,51.24,51.37,51.19,51.22,26187.0,51.24,51.37,51.19,51.22,26187.0
2016-07-22 14:30:00,51.22,51.24,51.19,51.2,14688.0,51.22,51.24,51.19,51.2,14688.0
2016-07-22 15:00:00,51.22,51.26,51.2,51.2,16415.0,51.22,51.26,51.2,51.2,16415.0
2016-07-22 15:30:00,51.22,51.25,51.09,51.14,54972.0,51.22,51.25,51.09,51.14,54972.0
2016-07-25 09:30:00,51.03,51.33,50.77,50.86,31714.0,51.03,51.33,50.77,50.86,31714.0
2016-07-25 10:00:00,50.84,51.0,50.83,50.97,30929.0,50.84,51.0,50.83,50.97,30929.0
2016-07-25 10:30:00,50.95,51.23,50.95,51.08,23403.0,50.95,51.23,50.95,51.08,23403.0
2016-07-25 11:00:00,51.07,51.29,51.05,51.26,40998.0,51.07,51.29,51.05,51.26,40998.0
2016-07-25 11:30:00,51.23,51.28,51.2,51.2,18792.0,51.23,51.28,51.2,51.2,18792.0
2016-07-25 12:00:00,51.21,51.31,51.19,51.27,31879.0,51.21,51.31,51.19,51.27,31879.0
2016-07-25 12:30:00,51.28,51.45,51.26,51.39,23309.0,51.28,51.45,51.26,51.39,23309.0
2016-07-25 13:00:00,51.41,51.58,51.39,51.57,30483.0,51.41,51.58,51.39,51.57,30483.0
2016-07-25 13:30:00,51.56,51.74,51.55,51.72,29623.0,51.56,51.74,51.55,51.72,29623.0
2016-07-25 14:00:00,51.71,51.8,51.55,51.55,38572.0,51.71,51.8,51.55,51.55,38572.0
2016-07-25 14:30:00,51.55,51.64,51.52,51.59,32004.0,51.55,51.64,51.52,51.59,32004.0
2016-07-25 15:00:00,51.58,51.59,51.25,51.3,44469.0,51.58,51.59,51.25,51.3,44469.0
2016-07-25 15:30:00,51.35,51.39,51.24,51.27,88830.0,51.35,51.39,51.24,51.27,88830.0
2016-07-26 09:30:00,51.3,51.72,51.15,51.61,24423.0,51.3,51.72,51.15,51.61,24423.0
2016-07-26 10:00:00,51.61,51.8,51.48,51.8,18634.0,51.61,51.8,51.48,51.8,18634.0
2016-07-26 10:30:00,51.78,51.83,51.4,51.4,35421.0,51.78,51.83,51.4,51.4,35421.0
2016-07-26 11:00:00,51.39,51.47,51.15,51.39,56663.0,51.39,51.47,51.15,51.39,56663.0
2016-07-26 11:30:00,51.39,51.6,51.33,51.48,13952.0,51.39,51.6,51.33,51.48,13952.0
2016-07-26 12:00:00,51.48,51.82,51.48,51.75,59308.0,51.48,51.82,51.48,51.75,59308.0
2016-07-26 12:30:00,51.72,51.98,51.69,51.76,35752.0,51.72,51.98,51.69,51.76,35752.0
2016-07-26 13:00:00,51.76,51.83,51.45,51.5,21498.0,51.76,51.83,51.45,51.5,21498.0
2016-07-26 13:30:00,51.54,51.93,51.53,51.84,37847.0,51.54,51.93,51.53,51.84,37847.0
2016-07-26 14:00:00,51.84,51.93,51.75,51.82,30207.0,51.84,51.93,51.75,51.82,30207.0
2016-07-26 14:30:00,51.79,52.0,51.79,51.9,37628.0,51.79,52.0,51.79,51.9,37628.0
2016-07-26 15:00:00,51.89,51.95,51.73,51.73,41870.0,51.89,51.95,51.73,51.73,41870.0
2016-07-26 15:30:00,51.74,51.9,51.73,51.86,74889.0,51.74,51.9,51.73,51.86,74889.0
2016-07-27 09:30:00,51.76,52.7,51.76,52.7,58456.0,51.76,52.7,51.76,52.7,58456.0
2016-07-27 10:00:00,52.69,52.69,52.43,52.66,37111.0,52.69,52.69,52.43,52.66,37111.0
2016-07-27 10:30:00,52.65,52.69,52.15,52.4,37713.0,52.65,52.69,52.15,52.4,37713.0
2016-07-27 11:00:00,52.41,52.41,51.98,52.08,24206.0,52.41,52.41,51.98,52.08,24206.0
2016-07-27 11:30:00,52.07,52.09,52.01,52.05,16474.0,52.07,52.09,52.01,52.05,16474.0
2016-07-27 12:00:00,52.05,52.06,51.55,51.69,51171.0,52.05,52.06,51.55,51.69,51171.0
2016-07-27 12:30:00,51.68,51.79,51.61,51.72,18386.0,51.68,51.79,51.61,51.72,18386.0
2016-07-27 13:00:00,51.71,51.72,51.44,51.45,36601.0,51.71,51.72,51.44,51.45,36601.0
2016-07-27 13:30:00,51.45,51.91,51.45,51.69,43416.0,51.45,51.91,51.45,51.69,43416.0
2016-07-27 14:00:00,51.69,51.73,51.48,51.63,60657.0,51.69,51.73,51.48,51.63,60657.0
2016-07-27 14:30:00,51.61,51.63,51.23,51.46,31322.0,51.61,51.63,51.23,51.46,31322.0
2016-07-27 15:00:00,51.48,51.58,51.42,51.45,46793.0,51.48,51.58,51.42,51.45,46793.0
2016-07-27 15:30:00,51.45,51.6,51.41,51.5,115011.0,51.45,51.6,51.41,51.5,115011.0
2016-07-28 09:30:00,51.5,51.52,50.39,50.39,52765.0,51.5,51.52,50.39,50.39,52765.0
2016-07-28 10:00:00,50.37,50.39,49.93,50.08,60103.0,50.37,50.39,49.93,50.08,60103.0
2016-07-28 10:30:00,50.09,50.29,50.04,50.22,36226.0,50.09,50.29,50.04,50.22,36226.0
2016-07-28 11:00:00,50.22,50.69,50.22,50.69,38021.0,50.22,50.69,50.22,50.69,38021.0
2016-07-28 11:30:00,50.69,50.73,50.47,50.73,79813.0,50.69,50.73,50.47,50.73,79813.0
2016-07-28 12:00:00,50.73,50.82,50.45,50.49,50321.0,50.73,50.82,50.45,50.49,50321.0
2016-07-28 12:30:00,50.46,50.55,50.45,50.51,10677.0,50.46,50.55,50.45,50.51,10677.0
2016-07-28 13:00:00,50.53,50.63,50.52,50.61,19189.0,50.53,50.63,50.52,50.61,19189.0
2016-07-28 13:30:00,50.61,50.61,50.46,50.55,20536.0,50.61,50.61,50.46,50.55,20536.0
2016-07-28 14:00:00,50.57,50.67,50.57,50.65,19477.0,50.57,50.67,50.57,50.65,19477.0
2016-07-28 14:30:00,50.65,50.7,50.47,50.48,23165.0,50.65,50.7,50.47,50.48,23165.0
2016-07-28 15:00:00,50.48,50.56,50.42,50.51,32404.0,50.48,50.56,50.42,50.51,32404.0
2016-07-28 15:30:00,50.51,50.54,50.45,50.46,79369.0,50.51,50.54,50.45,50.46,79369.0
2016-07-29 09:30:00,50.57,50.72,50.19,50.21,31776.0,50.57,50.72,50.19,50.21,31776.0
2016-07-29 10:00:00,50.21,50.28,49.61,50.15,50893.0,50.21,50.28,49.61,50.15,50893.0
2016-07-29 10:30:00,50.16,50.43,50.15,50.43,19634.0,50.16,50.43,50.15,50.43,19634.0
2016-07-29 11:00:00,50.38,50.73,50.35,50.58,31339.0,50.38,50.73,50.35,50.58,31339.0
2016-07-29 11:30:00,50.62,50.8,50.58,50.64,27168.0,50.62,50.8,50.58,50.64,27168.0
2016-07-29 12:00:00,50.66,50.83,50.6,50.63,22720.0,50.66,50.83,50.6,50.63,22720.0
2016-07-29 12:30:00,50.65,50.86,50.65,50.75,42572.0,50.65,50.86,50.65,50.75,42572.0
2016-07-29 13:00:00,50.76,51.01,50.73,50.97,29904.0,50.76,51.01,50.73,50.97,29904.0
2016-07-29 13:30:00,50.96,50.97,50.87,50.92,21337.0,50.96,50.97,50.87,50.92,21337.0
2016-07-29 14:00:00,50.91,50.97,50.9,50.95,22975.0,50.91,50.97,50.9,50.95,22975.0
2016-07-29 14:30:00,50.95,51.0,50.87,50.97,28974.0,50.95,51.0,50.87,50.97,28974.0
2016-07-29 15:00:00,50.98,51.05,50.95,50.99,35743.0,50.98,51.05,50.95,50.99,35743.0
2016-07-29 15:30:00,50.98,51.02,50.89,51.01,96906.0,50.98,51.02,50.89,51.01,96906.0
2016-08-01 09:30:00,51.0,51.09,50.57,50.89,29453.0,51.0,51.09,50.57,50.89,29453.0
2016-08-01 10:00:00,50.94,51.18,50.66,50.96,20689.0,50.94,51.18,50.66,50.96,20689.0
2016-08-01 10:30:00,50.93,50.96,50.5,50.55,23329.0,50.93,50.96,50.5,50.55,23329.0
2016-08-01 11:00:00,50.57,50.73,50.48,50.52,23105.0,50.57,50.73,50.48,50.52,23105.0
2016-08-01 11:30:00,50.56,50.71,50.52,50.53,16974.0,50.56,50.71,50.52,50.53,16974.0
2016-08-01 12:00:00,50.51,50.59,50.26,50.36,50976.0,50.51,50.59,50.26,50.36,50976.0
2016-08-01 12:30:00,50.39,50.57,50.35,50.53,23815.0,50.39,50.57,50.35,50.53,23815.0
2016-08-01 13:00:00,50.56,50.66,50.52,50.62,16744.0,50.56,50.66,50.52,50.62,16744.0
2016-08-01 13:30:00,50.61,50.62,50.47,50.59,10668.0,50.61,50.62,50.47,50.59,10668.0
2016-08-01 14:00:00,50.59,50.62,50.52,50.52,11164.0,50.59,50.62,50.52,50.52,11164.0
2016-08-01 14:30:00,50.5,50.58,50.45,50.53,20370.0,50.5,50.58,50.45,50.53,20370.0
2016-08-01 15:00:00,50.54,50.57,50.23,50.24,35721.0,50.54,50.57,50.23,50.24,35721.0
2016-08-01 15:30:00,50.24,50.29,50.03,50.27,104838.0,50.24,50.29,50.03,50.27,104838.0
2016-08-02 09:30:00,50.28,50.28,49.56,49.61,31845.0,50.28,50.28,49.56,49.61,31845.0
2016-08-02 10:00:00,49.57,49.57,48.34,48.43,89204.0,49.57,49.57,48.34,48.43,89204.0
2016-08-02 10:30:00,48.43,48.71,48.42,48.43,47997.0,48.43,48.71,48.42,48.43,47997.0
2016-08-02 11:00:00,48.43,48.56,48.36,48.46,82386.0,48.43,48.56,48.36,48.46,82386.0
2016-08-02 11:30:00,48.46,48.69,48.4,48.44,27234.0,48.46,48.69,48.4,48.44,27234.0
2016-08-02 12:00:00,48.44,48.48,48.18,48.21,43570.0,48.44,48.48,48.18,48.21,43570.0
2016-08-02 12:30:00,48.21,48.25,48.02,48.07,61157.0,48.21,48.25,48.02,48.07,61157.0
2016-08-02 13:00:00,48.07,48.13,47.74,48.04,73706.0,48.07,48.13,47.74,48.04,73706.0
2016-08-02 13:30:00,48.03,48.11,47.84,47.88,54605.0,48.03,48.11,47.84,47.88,54605.0
2016-08-02 14:00:00,47.92,48.17,47.92,48.16,40842.0,47.92,48.17,47.92,48.16,40842.0
2016-08-02 14:30:00,48.15,48.38,48.15,48.26,24838.0,48.15,48.38,48.15,48.26,24838.0
2016-08-02 15:00:00,48.25,48.35,48.14,48.31,136645.0,48.25,48.35,48.14,48.31,136645.0
2016-08-02 15:30:00,48.3,48.48,48.25,48.41,153190.0,48.3,48.48,48.25,48.41,153190.0
2016-08-03 09:30:00,48.02,48.02,47.12,47.68,60871.0,48.02,48.02,47.12,47.68,60871.0
2016-08-03 10:00:00,47.68,47.8,47.53,47.78,23066.0,47.68,47.8,47.53,47.78,23066.0
2016-08-03 10:30:00,47.78,48.22,47.7,48.19,58780.0,47.78,48.22,47.7,48.19,58780.0
2016-08-03 11:00:00,48.19,48.56,48.18,48.55,27441.0,48.19,48.56,48.18,48.55,27441.0
2016-08-03 11:30:00,48.55,48.67,48.33,48.51,27190.0,48.55,48.67,48.33,48.51,27190.0
2016-08-03 12:00:00,48.5,48.7,48.48,48.63,40322.0,48.5,48.7,48.48,48.63,40322.0
2016-08-03 12:30:00,48.65,48.95,48.63,48.92,26422.0,48.65,48.95,48.63,48.92,26422.0
2016-08-03 13:00:00,48.9,49.06,48.9,48.95,19530.0,48.9,49.06,48.9,48.95,19530.0
2016-08-03 13:30:00,48.94,49.08,48.92,48.97,20796.0,48.94,49.08,48.92,48.97,20796.0
2016-08-03 14:00:00,48.96,49.04,48.86,48.88,32084.0,48.96,49.04,48.86,48.88,32084.0
2016-08-03 14:30:00,48.88,48.9,48.8,48.85,36317.0,48.88,48.9,48.8,48.85,36317.0
2016-08-03 15:00:00,48.86,48.93,48.79,48.93,29196.0,48.86,48.93,48.79,48.93,29196.0
2016-08-03 15:30:00,48.93,48.93,48.79,48.85,86519.0,48.93,48.93,48.79,48.85,86519.0
2016-08-04 09:30:00,48.85,48.85,48.27,48.28,33055.0,48.85,48.85,48.27,48.28,33055.0
2016-08-04 10:00:00,48.26,48.35,48.01,48.25,36871.0,48.26,48.35,48.01,48.25,36871.0
2016-08-04 10:30:00,48.27,48.38,48.03,48.16,33826.0,48.27,48.38,48.03,48.16,33826.0
2016-08-04 11:00:00,48.13,48.13,47.76,48.11,38814.0,48.13,48.13,47.76,48.11,38814.0
2016-08-04 11:30:00,48.11,48.49,48.04,48.47,64716.0,48.11,48.49,48.04,48.47,64716.0
2016-08-04 12:00:00,48.5,48.6,48.29,48.55,64058.0,48.5,48.6,48.29,48.55,64058.0
2016-08-04 12:30:00,48.57,48.62,48.43,48.54,24320.0,48.57,48.62,48.43,48.54,24320.0
2016-08-04 13:00:00,48.52,48.55,48.32,48.53,35548.0,48.52,48.55,48.32,48.53,35548.0
2016-08-04 13:30:00,48.53,48.71,48.46,48.64,24295.0,48.53,48.71,48.46,48.64,24295.0
2016-08-04 14:00:00,48.65,48.73,48.61,48.68,30741.0,48.65,48.73,48.61,48.68,30741.0
2016-08-04 14:30:00,48.65,48.68,48.53,48.59,18114.0,48.65,48.68,48.53,48.59,18114.0
2016-08-04 15:00:00,48.58,48.85,48.57,48.85,34646.0,48.58,48.85,48.57,48.85,34646.0
2016-08-04 15:30:00,48.86,49.07,48.82,48.99,102473.0,48.86,49.07,48.82,48.99,102473.0
2016-08-05 09:30:00,50.52,51.2,49.91,50.45,277333.0,50.52,51.2,49.91,50.45,277333.0
2016-08-05 10:00:00,50.45,50.6,50.12,50.6,37331.0,50.45,50.6,50.12,50.6,37331.0
2016-08-05 10:30:00,50.56,50.83,50.49,50.56,83901.0,50.56,50.83,50.49,50.56,83901.0
2016-08-05 11:00:00,50.55,51.03,50.49,51.01,45717.0,50.55,51.03,50.49,51.01,45717.0
2016-08-05 11:30:00,51.01,51.05,50.57,50.7,40150.0,51.01,51.05,50.57,50.7,40150.0
2016-08-05 12:00:00,50.71,51.05,50.67,51.0,29126.0,50.71,51.05,50.67,51.0,29126.0
2016-08-05 12:30:00,51.0,51.11,50.79,50.92,80385.0,51.0,51.11,50.79,50.92,80385.0
2016-08-05 13:00:00,50.92,51.07,50.88,50.92,50620.0,50.92,51.07,50.88,50.92,50620.0
2016-08-05 13:30:00,50.93,51.04,50.89,50.94,39209.0,50.93,51.04,50.89,50.94,39209.0
2016-08-05 14:00:00,50.93,50.95,50.86,50.86,18302.0,50.93,50.95,50.86,50.86,18302.0
2016-08-05 14:30:00,50.85,51.08,50.82,50.97,44048.0,50.85,51.08,50.82,50.97,44048.0
2016-08-05 15:00:00,50.96,51.04,50.81,50.81,64892.0,50.96,51.04,50.81,50.81,64892.0
2016-08-05 15:30:00,50.81,50.82,50.46,50.57,165486.0,50.81,50.82,50.46,50.57,165486.0
2016-08-08 09:30:00,50.68,50.82,49.89,49.91,40874.0,50.68,50.82,49.89,49.91,40874.0
2016-08-08 10:00:00,49.92,50.3,49.92,50.02,31463.0,49.92,50.3,49.92,50.02,31463.0
2016-08-08 10:30:00,50.02,50.11,50.0,50.06,25054.0,50.02,50.11,50.0,50.06,25054.0
2016-08-08 11:00:00,50.09,50.11,49.8,49.9,40798.0,50.09,50.11,49.8,49.9,40798.0
2016-08-08 11:30:00,49.89,50.0,49.88,49.9,14690.0,49.89,50.0,49.88,49.9,14690.0
2016-08-08 12:00:00,49.9,49.9,49.85,49.85,22580.0,49.9,49.9,49.85,49.85,22580.0
2016-08-08 12:30:00,49.86,49.87,49.68,49.79,10510.0,49.86,49.87,49.68,49.79,10510.0
2016-08-08 13:00:00,49.8,49.9,49.76,49.9,39610.0,49.8,49.9,49.76,49.9,39610.0
2016-08-08 13:30:00,49.9,49.94,49.86,49.88,9620.0,49.9,49.94,49.86,49.88,9620.0
2016-08-08 14:00:00,49.87,49.93,49.8,49.8,15917.0,49.87,49.93,49.8,49.8,15917.0
2016-08-08 14:30:00,49.78,49.89,49.78,49.87,16655.0,49.78,49.89,49.78,49.87,16655.0
2016-08-08 15:00:00,49.87,49.93,49.83,49.89,22230.0,49.87,49.93,49.83,49.89,22230.0
2016-08-08 15:30:00,49.89,49.9,49.66,49.7,113477.0,49.89,49.9,49.66,49.7,113477.0
2016-08-09 09:30:00,49.78,49.85,49.24,49.56,17855.0,49.78,49.85,49.24,49.56,17855.0
2016-08-09 10:00:00,49.58,49.7,49.36,49.68,15818.0,49.58,49.7,49.36,49.68,15818.0
2016-08-09 10:30:00,49.68,49.89,49.68,49.8,10593.0,49.68,49.89,49.68,49.8,10593.0
2016-08-09 11:00:00,49.78,49.98,49.78,49.87,14858.0,49.78,49.98,49.78,49.87,14858.0
2016-08-09 11:30:00,49.92,49.95,49.81,49.87,8500.0,49.92,49.95,49.81,49.87,8500.0
2016-08-09 12:00:00,49.85,49.92,49.73,49.75,6085.0,49.85,49.92,49.73,49.75,6085.0
2016-08-09 12:30:00,49.74,49.86,49.7,49.78,18882.0,49.74,49.86,49.7,49.78,18882.0
2016-08-09 13:00:00,49.75,49.82,49.66,49.66,10103.0,49.75,49.82,49.66,49.66,10103.0
2016-08-09 13:30:00,49.68,49.75,49.64,49.69,7440.0,49.68,49.75,49.64,49.69,7440.0
2016-08-09 14:00:00,49.69,49.77,49.63,49.69,12232.0,49.69,49.77,49.63,49.69,12232.0
2016-08-09 14:30:00,49.68,49.71,49.63,49.66,43562.0,49.68,49.71,49.63,49.66,43562.0
2016-08-09 15:00:00,49.66,49.7,49.56,49.6,31274.0,49.66,49.7,49.56,49.6,31274.0
2016-08-09 15:30:00,49.59,49.62,49.49,49.52,42412.0,49.59,49.62,49.49,49.52,42412.0
2016-08-10 09:30:00,49.38,50.01,49.38,49.61,23587.0,49.38,50.01,49.38,49.61,23587.0
2016-08-10 10:00:00,49.54,49.76,49.36,49.5,22903.0,49.54,49.76,49.36,49.5,22903.0
2016-08-10 10:30:00,49.56,49.86,49.48,49.81,9357.0,49.56,49.86,49.48,49.81,9357.0
2016-08-10 11:00:00,49.81,49.82,49.38,49.47,10825.0,49.81,49.82,49.38,49.47,10825.0
2016-08-10 11:30:00,49.47,49.5,49.34,49.42,38458.0,49.47,49.5,49.34,49.42,38458.0
2016-08-10 12:00:00,49.4,49.65,49.37,49.57,9200.0,49.4,49.65,49.37,49.57,9200.0
2016-08-10 12:30:00,49.55,49.6,49.47,49.48,6388.0,49.55,49.6,49.47,49.48,6388.0
2016-08-10 13:00:00,49.5,49.56,49.43,49.5,12541.0,49.5,49.56,49.43,49.5,12541.0
2016-08-10 13:30:00,49.49,49.58,49.48,49.48,8900.0,49.49,49.58,49.48,49.48,8900.0
2016-08-10 14:00:00,49.51,49.52,49.25,49.25,14594.0,49.51,49.52,49.25,49.25,14594.0
2016-08-10 14:30:00,49.26,49.32,49.23,49.27,11517.0,49.26,49.32,49.23,49.27,11517.0
2016-08-10 15:00:00,49.28,49.47,49.26,49.41,12326.0,49.28,49.47,49.26,49.41,12326.0
2016-08-10 15:30:00,49.42,49.42,49.14,49.18,92793.0,49.42,49.42,49.14,49.18,92793.0
2016-08-11 09:30:00,49.76,50.88,49.76,49.85,46644.0,49.76,50.88,49.76,49.85,46644.0
2016-08-11 10:00:00,49.76,49.85,49.52,49.6,16556.0,49.76,49.85,49.52,49.6,16556.0
2016-08-11 10:30:00,49.63,49.82,49.44,49.81,12566.0,49.63,49.82,49.44,49.81,12566.0
2016-08-11 11:00:00,49.83,49.91,49.7,49.78,11070.0,49.83,49.91,49.7,49.78,11070.0
2016-08-11 11:30:00,49.83,50.2,49.77,50.2,34721.0,49.83,50.2,49.77,50.2,34721.0
2016-08-11 12:00:00,50.19,50.19,49.98,50.0,16600.0,50.19,50.19,49.98,50.0,16600.0
2016-08-11 12:30:00,50.02,50.16,49.98,50.09,17316.0,50.02,50.16,49.98,50.09,17316.0
2016-08-11 13:00:00,50.1,50.24,50.1,50.19,16288.0,50.1,50.24,50.1,50.19,16288.0
2016-08-11 13:30:00,50.21,50.34,50.16,50.3,13986.0,50.21,50.34,50.16,50.3,13986.0
2016-08-11 14:00:00,50.29,50.62,50.26,50.6,29667.0,50.29,50.62,50.26,50.6,29667.0
2016-08-11 14:30:00,50.6,50.77,50.58,50.68,32674.0,50.6,50.77,50.58,50.68,32674.0
2016-08-11 15:00:00,50.69,50.7,50.24,50.28,53239.0,50.69,50.7,50.24,50.28,53239.0
2016-08-11 15:30:00,50.3,50.36,50.2,50.31,70551.0,50.3,50.36,50.2,50.31,70551.0
2016-08-12 09:30:00,50.0,50.53,49.99,50.5,14930.0,50.0,50.53,49.99,50.5,14930.0
2016-08-12 10:00:00,50.49,50.6,50.44,50.51,20469.0,50.49,50.6,50.44,50.51,20469.0
2016-08-12 10:30:00,50.52,51.07,50.51,51.04,41480.0,50.52,51.07,50.51,51.04,41480.0
2016-08-12 11:00:00,51.05,51.05,50.89,50.96,95808.0,51.05,51.05,50.89,50.96,95808.0
2016-08-12 11:30:00,50.99,50.99,50.71,50.75,77424.0,50.99,50.99,50.71,50.75,77424.0
2016-08-12 12:00:00,50.74,50.81,50.63,50.66,8825.0,50.74,50.81,50.63,50.66,8825.0
2016-08-12 12:30:00,50.69,50.69,50.48,50.54,23031.0,50.69,50.69,50.48,50.54,23031.0
2016-08-12 13:00:00,50.47,50.53,50.27,50.33,13147.0,50.47,50.53,50.27,50.33,13147.0
2016-08-12 13:30:00,50.38,50.57,50.34,50.56,7922.0,50.38,50.57,50.34,50.56,7922.0
2016-08-12 14:00:00,50.54,50.75,50.54,50.71,7337.0,50.54,50.75,50.54,50.71,7337.0
2016-08-12 14:30:00,50.71,50.79,50.69,50.74,10700.0,50.71,50.79,50.69,50.74,10700.0
2016-08-12 15:00:00,50.72,50.76,50.61,50.76,12333.0,50.72,50.76,50.61,50.76,12333.0
2016-08-12 15:30:00,50.74,50.76,50.55,50.7,64986.0,50.74,50.76,50.55,50.7,64986.0
2016-08-15 09:30:00,50.94,50.94,50.58,50.63,75650.0,50.94,50.94,50.58,50.63,75650.0
2016-08-15 10:00:00,50.66,50.75,50.51,50.51,73520.0,50.66,50.75,50.51,50.51,73520.0
2016-08-15 10:30:00,50.55,50.56,50.11,50.11,32601.0,50.55,50.56,50.11,50.11,32601.0
2016-08-15 11:00:00,50.13,50.14,50.01,50.05,31568.0,50.13,50.14,50.01,50.05,31568.0
2016-08-15 11:30:00,50.05,50.05,49.89,50.0,19984.0,50.05,50.05,49.89,50.0,19984.0
2016-08-15 12:00:00,50.0,50.01,49.88,49.98,24137.0,50.0,50.01,49.88,49.98,24137.0
2016-08-15 12:30:00,49.98,50.01,49.77,49.77,22835.0,49.98,50.01,49.77,49.77,22835.0
2016-08-15 13:00:00,49.79,49.81,49.61,49.64,21856.0,49.79,49.81,49.61,49.64,21856.0
2016-08-15 13:30:00,49.64,49.66,49.26,49.26,43033.0,49.64,49.66,49.26,49.26,43033.0
2016-08-15 14:00:00,49.3,49.43,49.23,49.26,72915.0,49.3,49.43,49.23,49.26,72915.0
2016-08-15 14:30:00,49.3,49.36,48.9,48.9,134669.0,49.3,49.36,48.9,48.9,134669.0
2016-08-15 15:00:00,48.91,48.91,48.42,48.73,112775.0,48.91,48.91,48.42,48.73,112775.0
2016-08-15 15:30:00,48.73,48.73,48.56,48.66,137617.0,48.73,48.73,48.56,48.66,137617.0
2016-08-16 09:30:00,48.58,48.98,46.93,47.95,160191.0,48.58,48.98,46.93,47.95,160191.0
2016-08-16 10:00:00,47.98,48.19,47.22,47.35,112034.0,47.98,48.19,47.22,47.35,112034.0
2016-08-16 10:30:00,47.45,47.47,46.89,46.94,123966.0,47.45,47.47,46.89,46.94,123966.0
2016-08-16 11:00:00,46.99,47.34,46.81,47.12,141649.0,46.99,47.34,46.81,47.12,141649.0
2016-08-16 11:30:00,47.09,47.5,47.01,47.5,68522.0,47.09,47.5,47.01,47.5,68522.0
2016-08-16 12:00:00,47.5,47.53,47.26,47.26,48927.0,47.5,47.53,47.26,47.26,48927.0
2016-08-16 12:30:00,47.23,47.46,47.2,47.4,32992.0,47.23,47.46,47.2,47.4,32992.0
2016-08-16 13:00:00,47.41,47.48,47.26,47.45,42739.0,47.41,47.48,47.26,47.45,42739.0
2016-08-16 13:30:00,47.47,47.54,47.22,47.52,22442.0,47.47,47.54,47.22,47.52,22442.0
2016-08-16 14:00:00,47.52,47.59,47.44,47.57,23389.0,47.52,47.59,47.44,47.57,23389.0
2016-08-16 14:30:00,47.56,47.65,47.44,47.53,35883.0,47.56,47.65,47.44,47.53,35883.0
2016-08-16 15:00:00,47.55,47.7,47.47,47.69,32105.0,47.55,47.7,47.47,47.69,32105.0
2016-08-16 15:30:00,47.69,47.75,47.57,47.6,101892.0,47.69,47.75,47.57,47.6,101892.0
2016-08-17 09:30:00,47.26,47.66,46.88,46.98,66589.0,47.26,47.66,46.88,46.98,66589.0
2016-08-17 10:00:00,47.0,47.16,46.9,47.02,41187.0,47.0,47.16,46.9,47.02,41187.0
2016-08-17 10:30:00,47.08,47.13,46.69,46.69,83582.0,47.08,47.13,46.69,46.69,83582.0
2016-08-17 11:00:00,46.72,46.78,46.39,46.66,171420.0,46.72,46.78,46.39,46.66,171420.0
2016-08-17 11:30:00,46.67,46.8,46.33,46.52,196749.0,46.67,46.8,46.33,46.52,196749.0
2016-08-17 12:00:00,46.54,46.68,46.29,46.57,104007.0,46.54,46.68,46.29,46.57,104007.0
2016-08-17 12:30:00,46.57,47.04,46.57,46.92,26452.0,46.57,47.04,46.57,46.92,26452.0
2016-08-17 13:00:00,46.87,46.87,46.5,46.6,29864.0,46.87,46.87,46.5,46.6,29864.0
2016-08-17 13:30:00,46.66,46.66,46.39,46.4,39542.0,46.66,46.66,46.39,46.4,39542.0
2016-08-17 14:00:00,46.41,46.75,46.25,46.7,35803.0,46.41,46.75,46.25,46.7,35803.0
2016-08-17 14:30:00,46.67,46.74,46.46,46.47,29247.0,46.67,46.74,46.46,46.47,29247.0
2016-08-17 15:00:00,46.46,46.55,46.27,46.46,63754.0,46.46,46.55,46.27,46.46,63754.0
2016-08-17 15:30:00,46.47,46.47,46.24,46.42,145509.0,46.47,46.47,46.24,46.42,145509.0
2016-08-18 09:30:00,46.67,46.78,46.0,46.62,37449.0,46.67,46.78,46.0,46.62,37449.0
2016-08-18 10:00:00,46.62,46.63,46.35,46.44,28405.0,46.62,46.63,46.35,46.44,28405.0
2016-08-18 10:30:00,46.44,46.66,46.43,46.58,24679.0,46.44,46.66,46.43,46.58,24679.0
2016-08-18 11:00:00,46.55,46.65,46.5,46.53,28589.0,46.55,46.65,46.5,46.53,28589.0
2016-08-18 11:30:00,46.54,46.63,46.48,46.52,37252.0,46.54,46.63,46.48,46.52,37252.0
2016-08-18 12:00:00,46.56,46.7,46.55,46.63,21149.0,46.56,46.7,46.55,46.63,21149.0
2016-08-18 12:30:00,46.62,46.66,46.44,46.64,22680.0,46.62,46.66,46.44,46.64,22680.0
2016-08-18 13:00:00,46.66,46.8,46.63,46.79,30290.0,46.66,46.8,46.63,46.79,30290.0
2016-08-18 13:30:00,46.78,46.85,46.67,46.75,23644.0,46.78,46.85,46.67,46.75,23644.0
2016-08-18 14:00:00,46.75,46.83,46.69,46.79,18655.0,46.75,46.83,46.69,46.79,18655.0
2016-08-18 14:30:00,46.81,46.9,46.79,46.89,28993.0,46.81,46.9,46.79,46.89,28993.0
2016-08-18 15:00:00,46.88,47.07,46.86,47.03,54070.0,46.88,47.07,46.86,47.03,54070.0
2016-08-18 15:30:00,47.06,47.07,46.83,46.91,115762.0,47.06,47.07,46.83,46.91,115762.0
2016-08-19 09:30:00,46.92,47.14,46.42,47.05,54324.0,46.92,47.14,46.42,47.05,54324.0
2016-08-19 10:00:00,47.11,47.14,46.42,46.67,32630.0,47.11,47.14,46.42,46.67,32630.0
2016-08-19 10:30:00,46.69,46.82,46.59,46.68,27503.0,46.69,46.82,46.59,46.68,27503.0
2016-08-19 11:00:00,46.68,46.81,46.67,46.81,22129.0,46.68,46.81,46.67,46.81,22129.0
2016-08-19 11:30:00,46.82,46.87,46.48,46.53,27986.0,46.82,46.87,46.48,46.53,27986.0
2016-08-19 12:00:00,46.55,46.65,46.49,46.58,15834.0,46.55,46.65,46.49,46.58,15834.0
2016-08-19 12:30:00,46.57,46.62,46.06,46.09,41194.0,46.57,46.62,46.06,46.09,41194.0
2016-08-19 13:00:00,46.09,46.34,46.07,46.21,24587.0,46.09,46.34,46.07,46.21,24587.0
2016-08-19 13:30:00,46.23,46.38,46.23,46.32,25000.0,46.23,46.38,46.23,46.32,25000.0
2016-08-19 14:00:00,46.33,46.36,46.28,46.34,23563.0,46.33,46.36,46.28,46.34,23563.0
2016-08-19 14:30:00,46.34,46.64,46.34,46.64,27049.0,46.34,46.64,46.34,46.64,27049.0
2016-08-19 15:00:00,46.66,46.81,46.62,46.79,30891.0,46.66,46.81,46.62,46.79,30891.0
2016-08-19 15:30:00,46.77,46.96,46.77,46.91,143501.0,46.77,46.96,46.77,46.91,143501.0
2016-08-22 09:30:00,46.91,47.0,46.59,46.97,23675.0,46.91,47.0,46.59,46.97,23675.0
2016-08-22 10:00:00,46.97,47.24,46.82,47.13,26523.0,46.97,47.24,46.82,47.13,26523.0
2016-08-22 10:30:00,47.13,47.19,46.89,47.04,15293.0,47.13,47.19,46.89,47.04,15293.0
2016-08-22 11:00:00,46.98,47.1,46.71,46.77,24990.0,46.98,47.1,46.71,46.77,24990.0
2016-08-22 11:30:00,46.75,46.8,46.6,46.6,31740.0,46.75,46.8,46.6,46.6,31740.0
2016-08-22 12:00:00,46.59,46.61,46.4,46.55,25974.0,46.59,46.61,46.4,46.55,25974.0
2016-08-22 12:30:00,46.54,46.58,46.47,46.47,16169.0,46.54,46.58,46.47,46.47,16169.0
2016-08-22 13:00:00,46.47,46.57,46.37,46.48,35403.0,46.47,46.57,46.37,46.48,35403.0
2016-08-22 13:30:00,46.48,46.77,46.41,46.69,23191.0,46.48,46.77,46.41,46.69,23191.0
2016-08-22 14:00:00,46.69,46.69,46.54,46.58,19649.0,46.69,46.69,46.54,46.58,19649.0
2016-08-22 14:30:00,46.57,46.61,46.52,46.53,20127.0,46.57,46.61,46.52,46.53,20127.0
2016-08-22 15:00:00,46.53,46.67,46.51,46.66,44240.0,46.53,46.67,46.51,46.66,44240.0
2016-08-22 15:30:00,46.64,46.65,46.51,46.53,71842.0,46.64,46.65,46.51,46.53,71842.0
2016-08-23 09:30:00,46.6,48.45,46.15,48.13,181934.0,46.6,48.45,46.15,48.13,181934.0
2016-08-23 10:00:00,48.15,48.26,47.64,48.08,89978.0,48.15,48.26,47.64,48.08,89978.0
2016-08-23 10:30:00,48.05,48.1,47.81,47.98,59121.0,48.05,48.1,47.81,47.98,59121.0
2016-08-23 11:00:00,47.96,48.01,47.7,47.93,52659.0,47.96,48.01,47.7,47.93,52659.0
2016-08-23 11:30:00,47.93,48.03,47.9,47.99,36678.0,47.93,48.03,47.9,47.99,36678.0
2016-08-23 12:00:00,47.97,48.08,47.95,48.07,27109.0,47.97,48.08,47.95,48.07,27109.0
2016-08-23 12:30:00,48.06,48.11,47.88,47.99,35782.0,48.06,48.11,47.88,47.99,35782.0
2016-08-23 13:00:00,48.0,48.18,47.94,48.14,33966.0,48.0,48.18,47.94,48.14,33966.0
2016-08-23 13:30:00,48.13,48.21,48.08,48.11,38518.0,48.13,48.21,48.08,48.11,38518.0
2016-08-23 14:00:00,48.11,48.23,48.11,48.21,27304.0,48.11,48.23,48.11,48.21,27304.0
2016-08-23 14:30:00,48.21,48.26,48.17,48.17,41312.0,48.21,48.26,48.17,48.17,41312.0
2016-08-23 15:00:00,48.17,48.23,48.14,48.22,43043.0,48.17,48.23,48.14,48.22,43043.0
2016-08-23 15:30:00,48.23,48.27,48.14,48.15,122422.0,48.23,48.27,48.14,48.15,122422.0
2016-08-24 09:30:00,47.84,47.85,47.08,47.32,136588.0,47.84,47.85,47.08,47.32,136588.0
2016-08-24 10:00:00,47.3,47.92,47.24,47.91,54489.0,47.3,47.92,47.24,47.91,54489.0
2016-08-24 10:30:00,47.93,47.94,47.34,47.8,52332.0,47.93,47.94,47.34,47.8,52332.0
2016-08-24 11:00:00,47.81,48.1,47.77,47.9,62072.0,47.81,48.1,47.77,47.9,62072.0
2016-08-24 11:30:00,47.85,47.99,47.71,47.77,61775.0,47.85,47.99,47.71,47.77,61775.0
2016-08-24 12:00:00,47.74,47.85,47.42,47.68,51060.0,47.74,47.85,47.42,47.68,51060.0
2016-08-24 12:30:00,47.66,47.72,47.56,47.61,16596.0,47.66,47.72,47.56,47.61,16596.0
2016-08-24 13:00:00,47.61,47.61,47.16,47.5,57909.0,47.61,47.61,47.16,47.5,57909.0
2016-08-24 13:30:00,47.51,47.63,47.36,47.57,44795.0,47.51,47.63,47.36,47.57,44795.0
2016-08-24 14:00:00,47.57,47.57,47.3,47.33,58363.0,47.57,47.57,47.3,47.33,58363.0
2016-08-24 14:30:00,47.34,47.37,47.15,47.15,26555.0,47.34,47.37,47.15,47.15,26555.0
2016-08-24 15:00:00,47.15,47.18,46.85,47.07,31443.0,47.15,47.18,46.85,47.07,31443.0
2016-08-24 15:30:00,47.08,47.16,46.95,47.16,110627.0,47.08,47.16,46.95,47.16,110627.0
2016-08-25 09:30:00,46.17,46.93,44.16,46.65,185532.0,46.17,46.93,44.16,46.65,185532.0
2016-08-25 10:00:00,46.67,46.83,46.45,46.55,62399.0,46.67,46.83,46.45,46.55,62399.0
2016-08-25 10:30:00,46.53,46.67,46.47,46.52,59970.0,46.53,46.67,46.47,46.52,59970.0
2016-08-25 11:00:00,46.56,46.67,46.5,46.53,58657.0,46.56,46.67,46.5,46.53,58657.0
2016-08-25 11:30:00,46.51,46.61,46.47,46.51,62142.0,46.51,46.61,46.47,46.51,62142.0
2016-08-25 12:00:00,46.52,46.58,46.48,46.54,56135.0,46.52,46.58,46.48,46.54,56135.0
2016-08-25 12:30:00,46.55,46.79,46.55,46.63,47146.0,46.55,46.79,46.55,46.63,47146.0
2016-08-25 13:00:00,46.66,46.72,46.6,46.7,69731.0,46.66,46.72,46.6,46.7,69731.0
2016-08-25 13:30:00,46.72,46.76,46.63,46.66,64585.0,46.72,46.76,46.63,46.66,64585.0
2016-08-25 14:00:00,46.66,46.74,46.64,46.64,63523.0,46.66,46.74,46.64,46.64,63523.0
2016-08-25 14:30:00,46.65,46.67,46.35,46.51,186066.0,46.65,46.67,46.35,46.51,186066.0
2016-08-25 15:00:00,46.5,46.92,46.5,46.79,99476.0,46.5,46.92,46.5,46.79,99476.0
2016-08-25 15:30:00,46.79,47.11,46.78,47.08,254723.0,46.79,47.11,46.78,47.08,254723.0
2016-08-26 09:30:00,47.09,47.36,46.47,46.93,39296.0,47.09,47.36,46.47,46.93,39296.0
2016-08-26 10:00:00,46.91,47.38,46.36,47.38,89776.0,46.91,47.38,46.36,47.38,89776.0
2016-08-26 10:30:00,47.32,47.54,46.95,47.17,118203.0,47.32,47.54,46.95,47.17,118203.0
2016-08-26 11:00:00,47.19,47.51,47.16,47.43,22749.0,47.19,47.51,47.16,47.43,22749.0
2016-08-26 11:30:00,47.44,47.48,46.92,47.05,23200.0,47.44,47.48,46.92,47.05,23200.0
2016-08-26 12:00:00,47.02,47.05,46.78,46.82,46123.0,47.02,47.05,46.78,46.82,46123.0
2016-08-26 12:30:00,46.77,46.8,46.52,46.54,72231.0,46.77,46.8,46.52,46.54,72231.0
2016-08-26 13:00:00,46.53,46.61,46.43,46.44,24560.0,46.53,46.61,46.43,46.44,24560.0
2016-08-26 13:30:00,46.45,46.52,46.15,46.19,42660.0,46.45,46.52,46.15,46.19,42660.0
2016-08-26 14:00:00,46.18,46.33,45.84,46.04,71740.0,46.18,46.33,45.84,46.04,71740.0
2016-08-26 14:30:00,46.06,46.37,45.65,46.37,206802.0,46.06,46.37,45.65,46.37,206802.0
2016-08-26 15:00:00,46.38,46.54,46.32,46.52,99388.0,46.38,46.54,46.32,46.52,99388.0
2016-08-26 15:30:00,46.52,46.61,46.33,46.41,235793.0,46.52,46.61,46.33,46.41,235793.0
2016-08-29 09:30:00,46.34,46.4,45.37,45.53,152792.0,46.34,46.4,45.37,45.53,152792.0
2016-08-29 10:00:00,45.54,46.32,45.44,46.26,86653.0,45.54,46.32,45.44,46.26,86653.0
2016-08-29 10:30:00,46.25,46.43,45.81,45.84,120341.0,46.25,46.43,45.81,45.84,120341.0
2016-08-29 11:00:00,45.82,45.88,45.7,45.78,65581.0,45.82,45.88,45.7,45.78,65581.0
2016-08-29 11:30:00,45.78,45.86,45.66,45.85,107807.0,45.78,45.86,45.66,45.85,107807.0
2016-08-29 12:00:00,45.84,45.92,45.71,45.79,90462.0,45.84,45.92,45.71,45.79,90462.0
2016-08-29 12:30:00,45.78,45.93,45.67,45.92,94911.0,45.78,45.93,45.67,45.92,94911.0
2016-08-29 13:00:00,45.92,46.04,45.68,45.71,122039.0,45.92,46.04,45.68,45.71,122039.0
2016-08-29 13:30:00,45.7,45.77,45.54,45.58,128133.0,45.7,45.77,45.54,45.58,128133.0
2016-08-29 14:00:00,45.58,45.67,45.35,45.53,110098.0,45.58,45.67,45.35,45.53,110098.0
2016-08-29 14:30:00,45.53,45.63,45.46,45.56,74407.0,45.53,45.63,45.46,45.56,74407.0
2016-08-29 15:00:00,45.56,45.73,45.36,45.39,123963.0,45.56,45.73,45.36,45.39,123963.0
2016-08-29 15:30:00,45.4,45.52,45.11,45.24,313884.0,45.4,45.52,45.11,45.24,313884.0
2016-08-30 09:30:00,45.67,45.67,44.58,44.97,238364.0,45.67,45.67,44.58,44.97,238364.0
2016-08-30 10:00:00,44.97,44.97,44.32,44.7,138598.0,44.97,44.97,44.32,44.7,138598.0
2016-08-30 10:30:00,44.69,44.98,44.65,44.95,107680.0,44.69,44.98,44.65,44.95,107680.0
2016-08-30 11:00:00,44.95,45.0,44.75,44.9,136925.0,44.95,45.0,44.75,44.9,136925.0
2016-08-30 11:30:00,44.93,45.0,44.8,44.91,109799.0,44.93,45.0,44.8,44.91,109799.0
2016-08-30 12:00:00,44.92,45.15,44.91,45.15,94602.0,44.92,45.15,44.91,45.15,94602.0
2016-08-30 12:30:00,45.14,45.44,44.96,45.08,181278.0,45.14,45.44,44.96,45.08,181278.0
2016-08-30 13:00:00,45.07,45.46,45.06,45.43,112488.0,45.07,45.46,45.06,45.43,112488.0
2016-08-30 13:30:00,45.43,45.43,45.25,45.35,77834.0,45.43,45.43,45.25,45.35,77834.0
2016-08-30 14:00:00,45.32,45.37,44.83,44.83,115336.0,45.32,45.37,44.83,44.83,115336.0
2016-08-30 14:30:00,44.83,44.96,44.6,44.65,92146.0,44.83,44.96,44.6,44.65,92146.0
2016-08-30 15:00:00,44.65,44.72,44.43,44.61,210950.0,44.65,44.72,44.43,44.61,210950.0
2016-08-30 15:30:00,44.63,44.86,44.52,44.81,263208.0,44.63,44.86,44.52,44.81,263208.0
2016-08-31 09:30:00,44.87,45.47,44.22,44.24,192235.0,44.87,45.47,44.22,44.24,192235.0
2016-08-31 10:00:00,44.23,44.93,44.01,44.78,154458.0,44.23,44.93,44.01,44.78,154458.0
2016-08-31 10:30:00,44.77,44.79,44.15,44.29,84677.0,44.77,44.79,44.15,44.29,84677.0
2016-08-31 11:00:00,44.29,44.61,44.09,44.59,209375.0,44.29,44.61,44.09,44.59,209375.0
2016-08-31 11:30:00,44.59,44.82,44.33,44.69,85962.0,44.59,44.82,44.33,44.69,85962.0
2016-08-31 12:00:00,44.68,44.68,44.2,44.2,61862.0,44.68,44.68,44.2,44.2,61862.0
2016-08-31 12:30:00,44.21,44.59,44.15,44.55,150048.0,44.21,44.59,44.15,44.55,150048.0
2016-08-31 13:00:00,44.53,44.53,44.25,44.38,48281.0,44.53,44.53,44.25,44.38,48281.0
2016-08-31 13:30:00,44.38,44.49,44.3,44.32,59564.0,44.38,44.49,44.3,44.32,59564.0
2016-08-31 14:00:00,44.33,44.52,44.28,44.48,98623.0,44.33,44.52,44.28,44.48,98623.0
2016-08-31 14:30:00,44.49,44.58,44.33,44.54,124791.0,44.49,44.58,44.33,44.54,124791.0
2016-08-31 15:00:00,44.54,44.99,44.36,44.36,302810.0,44.54,44.99,44.36,44.36,302810.0
2016-08-31 15:30:00,44.37,44.63,44.31,44.51,456365.0,44.37,44.63,44.31,44.51,456365.0
2016-09-01 09:30:00,42.2,45.49,42.0,44.15,1460197.0,42.2,45.49,42.0,44.15,1460197.0
2016-09-01 10:00:00,44.15,45.14,43.45,43.56,470690.0,44.15,45.14,43.45,43.56,470690.0
2016-09-01 10:30:00,43.58,44.16,43.17,43.17,373792.0,43.58,44.16,43.17,43.17,373792.0
2016-09-01 11:00:00,43.17,43.67,43.02,43.25,181050.0,43.17,43.67,43.02,43.25,181050.0
2016-09-01 11:30:00,43.25,43.8,43.14,43.52,208120.0,43.25,43.8,43.14,43.52,208120.0
2016-09-01 12:00:00,43.52,43.94,43.51,43.92,76884.0,43.52,43.94,43.51,43.92,76884.0
2016-09-01 12:30:00,43.93,44.04,43.72,43.88,98728.0,43.93,44.04,43.72,43.88,98728.0
2016-09-01 13:00:00,43.87,44.0,43.65,43.94,101258.0,43.87,44.0,43.65,43.94,101258.0
2016-09-01 13:30:00,43.94,44.22,43.92,44.0,82267.0,43.94,44.22,43.92,44.0,82267.0
2016-09-01 14:00:00,44.0,44.18,43.86,44.15,84601.0,44.0,44.18,43.86,44.15,84601.0
2016-09-01 14:30:00,44.15,44.15,43.91,43.91,146531.0,44.15,44.15,43.91,43.91,146531.0
2016-09-01 15:00:00,43.92,44.2,43.85,43.94,170483.0,43.92,44.2,43.85,43.94,170483.0
2016-09-01 15:30:00,43.94,44.22,43.94,44.04,289136.0,43.94,44.22,43.94,44.04,289136.0
2016-09-02 09:30:00,44.17,44.18,43.61,43.77,41391.0,44.17,44.18,43.61,43.77,41391.0
2016-09-02 10:00:00,43.77,44.19,43.75,44.04,50663.0,43.77,44.19,43.75,44.04,50663.0
2016-09-02 10:30:00,44.1,44.16,43.97,44.16,39733.0,44.1,44.16,43.97,44.16,39733.0
2016-09-02 11:00:00,44.14,44.14,43.97,44.02,55476.0,44.14,44.14,43.97,44.02,55476.0
2016-09-02 11:30:00,44.03,44.03,43.61,43.74,73272.0,44.03,44.03,43.61,43.74,73272.0
2016-09-02 12:00:00,43.74,43.79,43.56,43.64,49034.0,43.74,43.79,43.56,43.64,49034.0
2016-09-02 12:30:00,43.62,43.62,43.53,43.58,44279.0,43.62,43.62,43.53,43.58,44279.0
2016-09-02 13:00:00,43.58,43.6,43.34,43.35,82209.0,43.58,43.6,43.34,43.35,82209.0
2016-09-02 13:30:00,43.36,43.4,43.22,43.26,42979.0,43.36,43.4,43.22,43.26,42979.0
2016-09-02 14:00:00,43.26,43.28,43.14,43.24,57555.0,43.26,43.28,43.14,43.24,57555.0
2016-09-02 14:30:00,43.22,43.37,43.21,43.26,76195.0,43.22,43.37,43.21,43.26,76195.0
2016-09-02 15:00:00,43.28,43.4,43.22,43.37,63385.0,43.28,43.4,43.22,43.37,63385.0
2016-09-02 15:30:00,43.36,43.46,43.34,43.41,192046.0,43.36,43.46,43.34,43.41,192046.0
2016-09-06 09:30:00,43.6,43.79,43.02,43.59,185932.0,43.6,43.79,43.02,43.59,185932.0
2016-09-06 10:00:00,43.61,43.72,43.32,43.34,132665.0,43.61,43.72,43.32,43.34,132665.0
2016-09-06 10:30:00,43.33,43.41,43.17,43.21,114519.0,43.33,43.41,43.17,43.21,114519.0
2016-09-06 11:00:00,43.2,43.46,43.12,43.24,130587.0,43.2,43.46,43.12,43.24,130587.0
2016-09-06 11:30:00,43.25,43.47,43.21,43.36,92038.0,43.25,43.47,43.21,43.36,92038.0
2016-09-06 12:00:00,43.35,43.52,43.34,43.42,86519.0,43.35,43.52,43.34,43.42,86519.0
2016-09-06 12:30:00,43.42,43.55,43.4,43.5,45254.0,43.42,43.55,43.4,43.5,45254.0
2016-09-06 13:00:00,43.49,43.54,43.36,43.44,73131.0,43.49,43.54,43.36,43.44,73131.0
2016-09-06 13:30:00,43.45,43.54,43.43,43.44,46510.0,43.45,43.54,43.43,43.44,46510.0
2016-09-06 14:00:00,43.44,43.93,43.44,43.86,116128.0,43.44,43.93,43.44,43.86,116128.0
2016-09-06 14:30:00,43.86,44.23,43.85,44.13,220216.0,43.86,44.23,43.85,44.13,220216.0
2016-09-06 15:00:00,44.1,44.18,43.93,43.96,101032.0,44.1,44.18,43.93,43.96,101032.0
2016-09-06 15:30:00,43.95,43.99,43.89,43.89,147934.0,43.95,43.99,43.89,43.89,147934.0
2016-09-07 09:30:00,43.67,43.79,43.41,43.51,128222.0,43.67,43.79,43.41,43.51,128222.0
2016-09-07 10:00:00,43.51,43.77,43.51,43.65,69812.0,43.51,43.77,43.51,43.65,69812.0
2016-09-07 10:30:00,43.65,43.75,43.58,43.63,50733.0,43.65,43.75,43.58,43.63,50733.0
2016-09-07 11:00:00,43.62,43.64,43.58,43.59,50794.0,43.62,43.64,43.58,43.59,50794.0
2016-09-07 11:30:00,43.59,43.68,43.55,43.61,35090.0,43.59,43.68,43.55,43.61,35090.0
2016-09-07 12:00:00,43.6,43.78,43.58,43.78,34510.0,43.6,43.78,43.58,43.78,34510.0
2016-09-07 12:30:00,43.75,44.4,43.7,44.37,85703.0,43.75,44.4,43.7,44.37,85703.0
2016-09-07 13:00:00,44.36,44.55,44.12,44.34,97763.0,44.36,44.55,44.12,44.34,97763.0
2016-09-07 13:30:00,44.33,44.37,44.22,44.25,38007.0,44.33,44.37,44.22,44.25,38007.0
2016-09-07 14:00:00,44.24,44.37,44.18,44.34,27754.0,44.24,44.37,44.18,44.34,27754.0
2016-09-07 14:30:00,44.33,44.46,44.29,44.4,35851.0,44.33,44.46,44.29,44.4,35851.0
2016-09-07 15:00:00,44.41,44.44,44.27,44.38,40061.0,44.41,44.44,44.27,44.38,40061.0
2016-09-07 15:30:00,44.38,44.59,44.38,44.55,157500.0,44.38,44.59,44.38,44.55,157500.0
2016-09-08 09:30:00,44.18,44.37,43.43,43.47,99483.0,44.18,44.37,43.43,43.47,99483.0
2016-09-08 10:00:00,43.48,43.69,43.38,43.41,92734.0,43.48,43.69,43.38,43.41,92734.0
2016-09-08 10:30:00,43.39,43.56,43.37,43.5,80242.0,43.39,43.56,43.37,43.5,80242.0
2016-09-08 11:00:00,43.5,43.54,42.9,43.08,109423.0,43.5,43.54,42.9,43.08,109423.0
2016-09-08 11:30:00,43.09,43.25,42.89,42.93,74635.0,43.09,43.25,42.89,42.93,74635.0
2016-09-08 12:00:00,42.94,43.13,42.92,43.09,98684.0,42.94,43.13,42.92,43.09,98684.0
2016-09-08 12:30:00,43.09,43.25,42.96,42.97,116067.0,43.09,43.25,42.96,42.97,116067.0
2016-09-08 13:00:00,42.98,43.15,42.96,43.01,64532.0,42.98,43.15,42.96,43.01,64532.0
2016-09-08 13:30:00,43.01,43.01,42.56,42.94,146841.0,43.01,43.01,42.56,42.94,146841.0
2016-09-08 14:00:00,42.95,42.97,42.66,42.69,87388.0,42.95,42.97,42.66,42.69,87388.0
2016-09-08 14:30:00,42.69,42.81,42.56,42.64,95715.0,42.69,42.81,42.56,42.64,95715.0
2016-09-08 15:00:00,42.65,42.67,42.53,42.55,87084.0,42.65,42.67,42.53,42.55,87084.0
2016-09-08 15:30:00,42.56,42.72,42.56,42.6,296229.0,42.56,42.72,42.56,42.6,296229.0
2016-09-09 09:30:00,42.17,42.61,41.97,42.0,156233.0,42.17,42.61,41.97,42.0,156233.0
2016-09-09 10:00:00,42.02,42.2,42.0,42.13,47760.0,42.02,42.2,42.0,42.13,47760.0
2016-09-09 10:30:00,42.12,42.14,41.94,42.13,72401.0,42.12,42.14,41.94,42.13,72401.0
2016-09-09 11:00:00,42.13,42.16,41.85,41.97,79892.0,42.13,42.16,41.85,41.97,79892.0
2016-09-09 11:30:00,41.97,41.97,41.84,41.88,63685.0,41.97,41.97,41.84,41.88,63685.0
2016-09-09 12:00:00,41.87,41.99,41.79,41.97,43125.0,41.87,41.99,41.79,41.97,43125.0
2016-09-09 12:30:00,41.97,41.97,41.84,41.92,42886.0,41.97,41.97,41.84,41.92,42886.0
2016-09-09 13:00:00,41.91,41.95,41.73,41.74,60009.0,41.91,41.95,41.73,41.74,60009.0
2016-09-09 13:30:00,41.75,41.77,41.58,41.72,39749.0,41.75,41.77,41.58,41.72,39749.0
2016-09-09 14:00:00,41.71,41.71,41.43,41.51,68212.0,41.71,41.71,41.43,41.51,68212.0
2016-09-09 14:30:00,41.51,41.7,41.34,41.36,135503.0,41.51,41.7,41.34,41.36,135503.0
2016-09-09 15:00:00,41.36,41.45,41.32,41.4,74993.0,41.36,41.45,41.32,41.4,74993.0
2016-09-09 15:30:00,41.4,41.53,41.34,41.34,197972.0,41.4,41.53,41.34,41.34,197972.0
2016-09-12 09:30:00,41.34,42.29,41.32,41.84,143378.0,41.34,42.29,41.32,41.84,143378.0
2016-09-12 10:00:00,41.85,41.98,41.71,41.95,56801.0,41.85,41.98,41.71,41.95,56801.0
2016-09-12 10:30:00,41.97,41.98,41.56,41.57,72913.0,41.97,41.98,41.56,41.57,72913.0
2016-09-12 11:00:00,41.56,41.65,41.49,41.62,46067.0,41.56,41.65,41.49,41.62,46067.0
2016-09-12 11:30:00,41.62,41.79,41.56,41.58,36545.0,41.62,41.79,41.56,41.58,36545.0
2016-09-12 12:00:00,41.58,41.67,41.54,41.67,15408.0,41.58,41.67,41.54,41.67,15408.0
2016-09-12 12:30:00,41.7,41.76,41.56,41.6,55258.0,41.7,41.76,41.56,41.6,55258.0
2016-09-12 13:00:00,41.61,41.9,41.59,41.68,46098.0,41.61,41.9,41.59,41.68,46098.0
2016-09-12 13:30:00,41.69,41.85,41.64,41.77,34117.0,41.69,41.85,41.64,41.77,34117.0
2016-09-12 14:00:00,41.76,41.87,41.64,41.64,69067.0,41.76,41.87,41.64,41.64,69067.0
2016-09-12 14:30:00,41.67,42.19,41.67,42.01,51502.0,41.67,42.19,41.67,42.01,51502.0
2016-09-12 15:00:00,42.01,42.26,42.0,42.11,98107.0,42.01,42.26,42.0,42.11,98107.0
2016-09-12 15:30:00,42.1,42.1,41.71,41.84,352661.0,42.1,42.1,41.71,41.84,352661.0
2016-09-13 09:30:00,41.4,41.6,41.0,41.22,28002.0,41.4,41.6,41.0,41.22,28002.0
2016-09-13 10:00:00,41.24,41.24,41.01,41.12,62343.0,41.24,41.24,41.01,41.12,62343.0
2016-09-13 10:30:00,41.12,41.28,41.01,41.05,53629.0,41.12,41.28,41.01,41.05,53629.0
2016-09-13 11:00:00,41.05,41.07,40.77,40.84,56681.0,41.05,41.07,40.77,40.84,56681.0
2016-09-13 11:30:00,40.84,40.88,40.66,40.87,36031.0,40.84,40.88,40.66,40.87,36031.0
2016-09-13 12:00:00,40.85,40.89,40.75,40.75,43679.0,40.85,40.89,40.75,40.75,43679.0
2016-09-13 12:30:00,40.71,40.82,40.57,40.65,35070.0,40.71,40.82,40.57,40.65,35070.0
2016-09-13 13:00:00,40.64,41.01,40.54,40.9,29349.0,40.64,41.01,40.54,40.9,29349.0
2016-09-13 13:30:00,40.9,40.93,40.75,40.79,18760.0,40.9,40.93,40.75,40.79,18760.0
2016-09-13 14:00:00,40.76,40.76,40.61,40.61,18396.0,40.76,40.76,40.61,40.61,18396.0
2016-09-13 14:30:00,40.58,40.77,40.53,40.72,26196.0,40.58,40.77,40.53,40.72,26196.0
2016-09-13 15:00:00,40.72,41.25,40.71,41.19,41985.0,40.72,41.25,40.71,41.19,41985.0
2016-09-13 15:30:00,41.21,41.21,40.98,41.07,154518.0,41.21,41.21,40.98,41.07,154518.0
2016-09-14 09:30:00,41.0,41.05,40.65,40.9,38745.0,41.0,41.05,40.65,40.9,38745.0
2016-09-14 10:00:00,40.89,41.19,40.87,41.1,19638.0,40.89,41.19,40.87,41.1,19638.0
2016-09-14 10:30:00,41.13,41.32,40.97,41.05,27391.0,41.13,41.32,40.97,41.05,27391.0
2016-09-14 11:00:00,41.04,41.66,41.02,41.5,53619.0,41.04,41.66,41.02,41.5,53619.0
2016-09-14 11:30:00,41.5,41.5,41.3,41.5,21253.0,41.5,41.5,41.3,41.5,21253.0
2016-09-14 12:00:00,41.45,41.61,41.35,41.61,44887.0,41.45,41.61,41.35,41.61,44887.0
2016-09-14 12:30:00,41.58,41.58,41.27,41.47,28402.0,41.58,41.58,41.27,41.47,28402.0
2016-09-14 13:00:00,41.43,41.43,41.34,41.37,14331.0,41.43,41.43,41.34,41.37,14331.0
2016-09-14 13:30:00,41.36,41.43,41.31,41.35,32987.0,41.36,41.43,41.31,41.35,32987.0
2016-09-14 14:00:00,41.34,41.45,41.34,41.42,37722.0,41.34,41.45,41.34,41.42,37722.0
2016-09-14 14:30:00,41.4,41.54,41.4,41.46,22992.0,41.4,41.54,41.4,41.46,22992.0
2016-09-14 15:00:00,41.45,41.58,41.4,41.43,56192.0,41.45,41.58,41.4,41.43,56192.0
2016-09-14 15:30:00,41.41,41.62,41.41,41.56,210814.0,41.41,41.62,41.41,41.56,210814.0
2016-09-15 09:30:00,41.47,41.73,41.02,41.64,54197.0,41.47,41.73,41.02,41.64,54197.0
2016-09-15 10:00:00,41.69,41.86,41.54,41.84,47729.0,41.69,41.86,41.54,41.84,47729.0
2016-09-15 10:30:00,41.81,41.85,41.58,41.6,36895.0,41.81,41.85,41.58,41.6,36895.0
2016-09-15 11:00:00,41.62,41.72,41.57,41.67,24087.0,41.62,41.72,41.57,41.67,24087.0
2016-09-15 11:30:00,41.68,41.73,41.47,41.47,30259.0,41.68,41.73,41.47,41.47,30259.0
2016-09-15 12:00:00,41.47,41.53,41.42,41.44,13253.0,41.47,41.53,41.42,41.44,13253.0
2016-09-15 12:30:00,41.45,41.48,41.31,41.48,20940.0,41.45,41.48,41.31,41.48,20940.0
2016-09-15 13:00:00,41.46,41.53,41.34,41.4,19192.0,41.46,41.53,41.34,41.4,19192.0
2016-09-15 13:30:00,41.42,41.55,41.41,41.43,16403.0,41.42,41.55,41.41,41.43,16403.0
2016-09-15 14:00:00,41.42,41.53,41.42,41.49,16394.0,41.42,41.53,41.42,41.49,16394.0
2016-09-15 14:30:00,41.5,41.61,41.49,41.58,24065.0,41.5,41.61,41.49,41.58,24065.0
2016-09-15 15:00:00,41.59,41.64,41.49,41.64,22112.0,41.59,41.64,41.49,41.64,22112.0
2016-09-15 15:30:00,41.62,41.67,41.55,41.65,142811.0,41.62,41.67,41.55,41.65,142811.0
2016-09-16 09:30:00,41.49,42.21,41.42,41.86,187678.0,41.49,42.21,41.42,41.86,187678.0
2016-09-16 10:00:00,41.87,41.97,41.35,41.44,51385.0,41.87,41.97,41.35,41.44,51385.0
2016-09-16 10:30:00,41.45,41.57,41.32,41.32,15391.0,41.45,41.57,41.32,41.32,15391.0
2016-09-16 11:00:00,41.33,41.45,41.12,41.23,79260.0,41.33,41.45,41.12,41.23,79260.0
2016-09-16 11:30:00,41.23,41.41,41.21,41.3,21501.0,41.23,41.41,41.21,41.3,21501.0
2016-09-16 12:00:00,41.28,41.35,41.19,41.35,21298.0,41.28,41.35,41.19,41.35,21298.0
2016-09-16 12:30:00,41.34,41.38,41.29,41.33,25253.0,41.34,41.38,41.29,41.33,25253.0
2016-09-16 13:00:00,41.32,41.5,41.31,41.45,35366.0,41.32,41.5,41.31,41.45,35366.0
2016-09-16 13:30:00,41.46,41.48,41.28,41.35,25662.0,41.46,41.48,41.28,41.35,25662.0
2016-09-16 14:00:00,41.35,41.71,41.34,41.71,69627.0,41.35,41.71,41.34,41.71,69627.0
2016-09-16 14:30:00,41.69,41.72,41.44,41.6,89199.0,41.69,41.72,41.44,41.6,89199.0
2016-09-16 15:00:00,41.6,41.82,41.58,41.8,74282.0,41.6,41.82,41.58,41.8,74282.0
2016-09-16 15:30:00,41.81,41.81,41.59,41.59,143130.0,41.81,41.81,41.59,41.59,143130.0
2016-09-19 09:30:00,41.66,41.73,40.88,41.05,118209.0,41.66,41.73,40.88,41.05,118209.0
2016-09-19 10:00:00,41.08,41.37,41.08,41.18,37989.0,41.08,41.37,41.08,41.18,37989.0
2016-09-19 10:30:00,41.16,41.18,40.93,40.96,45389.0,41.16,41.18,40.93,40.96,45389.0
2016-09-19 11:00:00,40.97,40.98,40.85,40.88,34165.0,40.97,40.98,40.85,40.88,34165.0
2016-09-19 11:30:00,40.88,40.97,40.78,40.97,51784.0,40.88,40.97,40.78,40.97,51784.0
2016-09-19 12:00:00,40.97,41.02,40.92,41.02,42443.0,40.97,41.02,40.92,41.02,42443.0
2016-09-19 12:30:00,41.02,41.02,40.84,40.87,44762.0,41.02,41.02,40.84,40.87,44762.0
2016-09-19 13:00:00,40.85,40.93,40.78,40.79,70441.0,40.85,40.93,40.78,40.79,70441.0
2016-09-19 13:30:00,40.79,40.79,40.62,40.76,42611.0,40.79,40.79,40.62,40.76,42611.0
2016-09-19 14:00:00,40.76,40.9,40.68,40.72,24502.0,40.76,40.9,40.68,40.72,24502.0
2016-09-19 14:30:00,40.72,40.8,40.67,40.75,41402.0,40.72,40.8,40.67,40.75,41402.0
2016-09-19 15:00:00,40.74,40.77,40.6,40.61,78780.0,40.74,40.77,40.6,40.61,78780.0
2016-09-19 15:30:00,40.6,40.63,40.27,40.38,283747.0,40.6,40.63,40.27,40.38,283747.0
2016-09-20 09:30:00,40.69,40.9,40.28,40.79,88415.0,40.69,40.9,40.28,40.79,88415.0
2016-09-20 10:00:00,40.76,40.87,40.5,40.55,70936.0,40.76,40.87,40.5,40.55,70936.0
2016-09-20 10:30:00,40.59,40.74,40.48,40.53,75340.0,40.59,40.74,40.48,40.53,75340.0
2016-09-20 11:00:00,40.54,40.62,40.48,40.55,55122.0,40.54,40.62,40.48,40.55,55122.0
2016-09-20 11:30:00,40.55,40.6,40.51,40.51,61438.0,40.55,40.6,40.51,40.51,61438.0
2016-09-20 12:00:00,40.53,40.57,40.48,40.53,56442.0,40.53,40.57,40.48,40.53,56442.0
2016-09-20 12:30:00,40.53,40.57,40.48,40.51,58857.0,40.53,40.57,40.48,40.51,58857.0
2016-09-20 13:00:00,40.5,40.53,40.47,40.49,52457.0,40.5,40.53,40.47,40.49,52457.0
2016-09-20 13:30:00,40.49,40.5,40.44,40.47,40569.0,40.49,40.5,40.44,40.47,40569.0
2016-09-20 14:00:00,40.47,40.56,40.45,40.51,65086.0,40.47,40.56,40.45,40.51,65086.0
2016-09-20 14:30:00,40.51,40.55,40.44,40.52,68062.0,40.51,40.55,40.44,40.52,68062.0
2016-09-20 15:00:00,40.52,40.52,40.44,40.5,91920.0,40.52,40.52,40.44,40.5,91920.0
2016-09-20 15:30:00,40.49,40.59,40.44,40.45,275191.0,40.49,40.59,40.44,40.45,275191.0
2016-09-21 09:30:00,40.43,40.8,40.43,40.77,50673.0,40.43,40.8,40.43,40.77,50673.0
2016-09-21 10:00:00,40.83,40.94,40.7,40.85,36186.0,40.83,40.94,40.7,40.85,36186.0
2016-09-21 10:30:00,40.86,40.97,40.73,40.74,46900.0,40.86,40.97,40.73,40.74,46900.0
2016-09-21 11:00:00,40.75,40.84,40.71,40.79,44628.0,40.75,40.84,40.71,40.79,44628.0
2016-09-21 11:30:00,40.79,40.9,40.74,40.88,24534.0,40.79,40.9,40.74,40.88,24534.0
2016-09-21 12:00:00,40.88,40.95,40.81,40.88,49941.0,40.88,40.95,40.81,40.88,49941.0
2016-09-21 12:30:00,40.86,41.03,40.83,41.01,38747.0,40.86,41.03,40.83,41.01,38747.0
2016-09-21 13:00:00,41.0,41.13,40.75,40.83,49673.0,41.0,41.13,40.75,40.83,49673.0
2016-09-21 13:30:00,40.85,41.02,40.8,40.86,79711.0,40.85,41.02,40.8,40.86,79711.0
2016-09-21 14:00:00,40.84,41.35,40.83,41.17,155900.0,40.84,41.35,40.83,41.17,155900.0
2016-09-21 14:30:00,41.17,41.3,41.04,41.29,49592.0,41.17,41.3,41.04,41.29,49592.0
2016-09-21 15:00:00,41.29,41.59,41.25,41.34,106039.0,41.29,41.59,41.25,41.34,106039.0
2016-09-21 15:30:00,41.35,41.42,41.16,41.22,224048.0,41.35,41.42,41.16,41.22,224048.0
2016-09-22 09:30:00,41.3,42.12,41.3,42.12,93065.0,41.3,42.12,41.3,42.12,93065.0
2016-09-22 10:00:00,42.1,42.18,41.9,42.08,77223.0,42.1,42.18,41.9,42.08,77223.0
2016-09-22 10:30:00,42.09,42.18,41.87,41.88,52488.0,42.09,42.18,41.87,41.88,52488.0
2016-09-22 11:00:00,41.9,41.94,41.69,41.73,51060.0,41.9,41.94,41.69,41.73,51060.0
2016-09-22 11:30:00,41.75,41.89,41.68,41.89,81822.0,41.75,41.89,41.68,41.89,81822.0
2016-09-22 12:00:00,41.87,41.98,41.81,41.95,29664.0,41.87,41.98,41.81,41.95,29664.0
2016-09-22 12:30:00,41.95,42.01,41.86,42.0,27605.0,41.95,42.01,41.86,42.0,27605.0
2016-09-22 13:00:00,42.01,42.11,41.98,42.01,33605.0,42.01,42.11,41.98,42.01,33605.0
2016-09-22 13:30:00,42.01,42.07,41.95,42.0,40419.0,42.01,42.07,41.95,42.0,40419.0
2016-09-22 14:00:00,41.99,42.04,41.94,42.03,68934.0,41.99,42.04,41.94,42.03,68934.0
2016-09-22 14:30:00,42.02,42.04,41.8,41.99,69221.0,42.02,42.04,41.8,41.99,69221.0
2016-09-22 15:00:00,42.0,42.23,41.95,42.12,64584.0,42.0,42.23,41.95,42.12,64584.0
2016-09-22 15:30:00,42.12,42.21,42.09,42.13,132776.0,42.12,42.21,42.09,42.13,132776.0
2016-09-23 09:30:00,41.94,42.07,41.15,41.26,94644.0,41.94,42.07,41.15,41.26,94644.0
2016-09-23 10:00:00,41.25,42.02,41.25,41.86,142918.0,41.25,42.02,41.25,41.86,142918.0
2016-09-23 10:30:00,41.84,42.0,41.76,41.87,51563.0,41.84,42.0,41.76,41.87,51563.0
2016-09-23 11:00:00,41.87,41.87,41.65,41.76,47459.0,41.87,41.87,41.65,41.76,47459.0
2016-09-23 11:30:00,41.8,41.84,41.68,41.8,39685.0,41.8,41.84,41.68,41.8,39685.0
2016-09-23 12:00:00,41.81,41.85,41.73,41.76,39078.0,41.81,41.85,41.73,41.76,39078.0
2016-09-23 12:30:00,41.76,41.83,41.67,41.72,63448.0,41.76,41.83,41.67,41.72,63448.0
2016-09-23 13:00:00,41.71,41.85,41.69,41.81,28859.0,41.71,41.85,41.69,41.81,28859.0
2016-09-23 13:30:00,41.79,41.85,41.75,41.8,32315.0,41.79,41.85,41.75,41.8,32315.0
2016-09-23 14:00:00,41.78,41.94,41.75,41.78,63874.0,41.78,41.94,41.75,41.78,63874.0
2016-09-23 14:30:00,41.76,41.76,41.69,41.73,33690.0,41.76,41.76,41.69,41.73,33690.0
2016-09-23 15:00:00,41.73,41.8,41.72,41.77,43930.0,41.73,41.8,41.72,41.77,43930.0
2016-09-23 15:30:00,41.77,41.92,41.71,41.84,146990.0,41.77,41.92,41.71,41.84,146990.0
2016-09-26 09:30:00,41.72,41.84,41.5,41.78,60855.0,41.72,41.84,41.5,41.78,60855.0
2016-09-26 10:00:00,41.76,41.88,41.67,41.75,92648.0,41.76,41.88,41.67,41.75,92648.0
2016-09-26 10:30:00,41.75,41.79,41.67,41.75,47250.0,41.75,41.79,41.67,41.75,47250.0
2016-09-26 11:00:00,41.75,41.85,41.71,41.74,124097.0,41.75,41.85,41.71,41.74,124097.0
2016-09-26 11:30:00,41.75,41.79,41.69,41.75,147102.0,41.75,41.79,41.69,41.75,147102.0
2016-09-26 12:00:00,41.75,41.8,41.58,41.62,49390.0,41.75,41.8,41.58,41.62,49390.0
2016-09-26 12:30:00,41.61,41.78,41.59,41.78,56558.0,41.61,41.78,41.59,41.78,56558.0
2016-09-26 13:00:00,41.78,41.79,41.69,41.75,53489.0,41.78,41.79,41.69,41.75,53489.0
2016-09-26 13:30:00,41.72,41.82,41.67,41.8,55611.0,41.72,41.82,41.67,41.8,55611.0
2016-09-26 14:00:00,41.79,41.9,41.78,41.86,43597.0,41.79,41.9,41.78,41.86,43597.0
2016-09-26 14:30:00,41.85,41.87,41.64,41.68,113356.0,41.85,41.87,41.64,41.68,113356.0
2016-09-26 15:00:00,41.68,41.9,41.59,41.85,94274.0,41.68,41.9,41.59,41.85,94274.0
2016-09-26 15:30:00,41.85,41.88,41.57,41.62,280873.0,41.85,41.88,41.57,41.62,280873.0
2016-09-27 09:30:00,41.74,41.93,41.52,41.93,17576.0,41.74,41.93,41.52,41.93,17576.0
2016-09-27 10:00:00,41.91,42.0,41.66,41.8,27822.0,41.91,42.0,41.66,41.8,27822.0
2016-09-27 10:30:00,41.82,41.91,41.67,41.67,43174.0,41.82,41.91,41.67,41.67,43174.0
2016-09-27 11:00:00,41.69,41.83,41.67,41.8,58071.0,41.69,41.83,41.67,41.8,58071.0
2016-09-27 11:30:00,41.8,41.82,41.68,41.77,62667.0,41.8,41.82,41.68,41.77,62667.0
2016-09-27 12:00:00,41.78,41.87,41.7,41.81,41124.0,41.78,41.87,41.7,41.81,41124.0
2016-09-27 12:30:00,41.82,41.82,41.66,41.75,38609.0,41.82,41.82,41.66,41.75,38609.0
2016-09-27 13:00:00,41.75,41.81,41.62,41.74,34457.0,41.75,41.81,41.62,41.74,34457.0
2016-09-27 13:30:00,41.75,41.86,41.72,41.75,64080.0,41.75,41.86,41.72,41.75,64080.0
2016-09-27 14:00:00,41.77,41.83,41.71,41.77,52077.0,41.77,41.83,41.71,41.77,52077.0
2016-09-27 14:30:00,41.77,41.85,41.76,41.85,35578.0,41.77,41.85,41.76,41.85,35578.0
2016-09-27 15:00:00,41.85,42.01,41.84,41.99,72264.0,41.85,42.01,41.84,41.99,72264.0
2016-09-27 15:30:00,41.99,42.18,41.98,42.13,190845.0,41.99,42.18,41.98,42.13,190845.0
2016-09-28 09:30:00,42.23,42.5,41.85,42.03,56496.0,42.23,42.5,41.85,42.03,56496.0
2016-09-28 10:00:00,42.02,42.12,41.94,41.97,54234.0,42.02,42.12,41.94,41.97,54234.0
2016-09-28 10:30:00,41.98,42.02,41.75,41.78,139146.0,41.98,42.02,41.75,41.78,139146.0
2016-09-28 11:00:00,41.77,41.88,41.64,41.83,120678.0,41.77,41.88,41.64,41.83,120678.0
2016-09-28 11:30:00,41.83,41.86,41.74,41.82,29154.0,41.83,41.86,41.74,41.82,29154.0
2016-09-28 12:00:00,41.8,41.85,41.77,41.8,30406.0,41.8,41.85,41.77,41.8,30406.0
2016-09-28 12:30:00,41.8,41.81,41.58,41.65,42823.0,41.8,41.81,41.58,41.65,42823.0
2016-09-28 13:00:00,41.65,41.65,41.48,41.59,55143.0,41.65,41.65,41.48,41.59,55143.0
2016-09-28 13:30:00,41.57,41.71,41.57,41.64,50139.0,41.57,41.71,41.57,41.64,50139.0
2016-09-28 14:00:00,41.63,41.71,41.51,41.61,68232.0,41.63,41.71,41.51,41.61,68232.0
2016-09-28 14:30:00,41.62,41.64,41.41,41.56,52543.0,41.62,41.64,41.41,41.56,52543.0
2016-09-28 15:00:00,41.55,41.65,41.51,41.65,68991.0,41.55,41.65,41.51,41.65,68991.0
2016-09-28 15:30:00,41.66,41.93,41.61,41.9,250735.0,41.66,41.93,41.61,41.9,250735.0
2016-09-29 09:30:00,41.8,41.86,41.62,41.72,54852.0,41.8,41.86,41.62,41.72,54852.0
2016-09-29 10:00:00,41.74,41.78,41.37,41.42,26602.0,41.74,41.78,41.37,41.42,26602.0
2016-09-29 10:30:00,41.38,41.38,41.12,41.12,26622.0,41.38,41.38,41.12,41.12,26622.0
2016-09-29 11:00:00,41.12,41.12,40.86,40.93,28725.0,41.12,41.12,40.86,40.93,28725.0
2016-09-29 11:30:00,40.95,41.0,40.83,40.89,26542.0,40.95,41.0,40.83,40.89,26542.0
2016-09-29 12:00:00,40.91,41.01,40.91,40.97,10261.0,40.91,41.01,40.91,40.97,10261.0
2016-09-29 12:30:00,40.96,40.97,40.49,40.51,31459.0,40.96,40.97,40.49,40.51,31459.0
2016-09-29 13:00:00,40.48,40.59,40.36,40.51,46297.0,40.48,40.59,40.36,40.51,46297.0
2016-09-29 13:30:00,40.51,40.59,40.37,40.43,106508.0,40.51,40.59,40.37,40.43,106508.0
2016-09-29 14:00:00,40.44,40.44,40.1,40.2,119454.0,40.44,40.44,40.1,40.2,119454.0
2016-09-29 14:30:00,40.2,40.21,40.0,40.01,143132.0,40.2,40.21,40.0,40.01,143132.0
2016-09-29 15:00:00,40.01,40.16,39.99,40.13,135997.0,40.01,40.16,39.99,40.13,135997.0
2016-09-29 15:30:00,40.12,40.17,40.0,40.04,234050.0,40.12,40.17,40.0,40.04,234050.0
2016-09-30 09:30:00,40.42,40.54,39.52,39.57,117235.0,40.42,40.54,39.52,39.57,117235.0
2016-09-30 10:00:00,39.6,39.78,39.34,39.75,100119.0,39.6,39.78,39.34,39.75,100119.0
2016-09-30 10:30:00,39.73,39.79,39.66,39.76,28129.0,39.73,39.79,39.66,39.76,28129.0
2016-09-30 11:00:00,39.8,40.41,39.79,40.32,184397.0,39.8,40.41,39.79,40.32,184397.0
2016-09-30 11:30:00,40.29,40.75,40.11,40.6,193636.0,40.29,40.75,40.11,40.6,193636.0
2016-09-30 12:00:00,40.61,40.67,40.27,40.32,89220.0,40.61,40.67,40.27,40.32,89220.0
2016-09-30 12:30:00,40.31,40.43,40.31,40.32,38200.0,40.31,40.43,40.31,40.32,38200.0
2016-09-30 13:00:00,40.32,40.39,40.29,40.37,24768.0,40.32,40.39,40.29,40.37,24768.0
2016-09-30 13:30:00,40.37,40.43,40.35,40.43,27356.0,40.37,40.43,40.35,40.43,27356.0
2016-09-30 14:00:00,40.43,40.46,40.29,40.32,56706.0,40.43,40.46,40.29,40.32,56706.0
2016-09-30 14:30:00,40.33,40.48,40.3,40.43,39974.0,40.33,40.48,40.3,40.43,39974.0
2016-09-30 15:00:00,40.41,40.5,40.36,40.48,38967.0,40.41,40.5,40.36,40.48,38967.0
2016-09-30 15:30:00,40.48,40.5,40.27,40.28,126352.0,40.48,40.5,40.27,40.28,126352.0
2016-10-03 09:30:00,40.24,40.24,39.67,39.67,52286.0,40.24,40.24,39.67,39.67,52286.0
2016-10-03 10:00:00,39.64,39.81,39.49,39.54,52192.0,39.64,39.81,39.49,39.54,52192.0
2016-10-03 10:30:00,39.53,39.57,39.25,39.43,99689.0,39.53,39.57,39.25,39.43,99689.0
2016-10-03 11:00:00,39.42,39.64,39.32,39.37,69706.0,39.42,39.64,39.32,39.37,69706.0
2016-10-03 11:30:00,39.36,39.42,39.13,39.21,59507.0,39.36,39.42,39.13,39.21,59507.0
2016-10-03 12:00:00,39.19,39.35,39.17,39.25,27899.0,39.19,39.35,39.17,39.25,27899.0
2016-10-03 12:30:00,39.24,39.46,39.18,39.38,37802.0,39.24,39.46,39.18,39.38,37802.0
2016-10-03 13:00:00,39.38,39.43,39.28,39.43,27935.0,39.38,39.43,39.28,39.43,27935.0
2016-10-03 13:30:00,39.41,39.55,39.41,39.51,29433.0,39.41,39.55,39.41,39.51,29433.0
2016-10-03 14:00:00,39.52,39.72,39.49,39.62,46818.0,39.52,39.72,39.49,39.62,46818.0
2016-10-03 14:30:00,39.61,39.61,39.5,39.57,44905.0,39.61,39.61,39.5,39.57,44905.0
2016-10-03 15:00:00,39.57,39.65,39.5,39.59,43434.0,39.57,39.65,39.5,39.59,43434.0
2016-10-03 15:30:00,39.59,39.63,39.5,39.61,110495.0,39.59,39.63,39.5,39.61,110495.0
2016-10-04 09:30:00,39.6,39.79,39.07,39.51,54667.0,39.6,39.79,39.07,39.51,54667.0
2016-10-04 10:00:00,39.51,39.51,38.91,39.02,37896.0,39.51,39.51,38.91,39.02,37896.0
2016-10-04 10:30:00,39.05,39.12,38.91,38.93,31371.0,39.05,39.12,38.91,38.93,31371.0
2016-10-04 11:00:00,38.93,39.11,38.69,38.92,121623.0,38.93,39.11,38.69,38.92,121623.0
2016-10-04 11:30:00,38.91,39.1,38.81,39.0,20055.0,38.91,39.1,38.81,39.0,20055.0
2016-10-04 12:00:00,39.03,39.18,38.9,39.09,28281.0,39.03,39.18,38.9,39.09,28281.0
2016-10-04 12:30:00,39.11,39.18,38.96,39.01,22843.0,39.11,39.18,38.96,39.01,22843.0
2016-10-04 13:00:00,39.0,39.12,38.92,38.95,35237.0,39.0,39.12,38.92,38.95,35237.0
2016-10-04 13:30:00,38.93,39.08,38.91,39.02,32921.0,38.93,39.08,38.91,39.02,32921.0
2016-10-04 14:00:00,39.0,39.19,39.0,39.15,29809.0,39.0,39.19,39.0,39.15,29809.0
2016-10-04 14:30:00,39.14,39.27,39.11,39.12,43180.0,39.14,39.27,39.11,39.12,43180.0
2016-10-04 15:00:00,39.12,39.45,39.12,39.43,75127.0,39.12,39.45,39.12,39.43,75127.0
2016-10-04 15:30:00,39.43,39.47,39.26,39.31,105926.0,39.43,39.47,39.26,39.31,105926.0
2016-10-05 09:30:00,39.51,40.02,39.43,39.81,61176.0,39.51,40.02,39.43,39.81,61176.0
2016-10-05 10:00:00,39.83,39.91,39.72,39.91,40538.0,39.83,39.91,39.72,39.91,40538.0
2016-10-05 10:30:00,39.94,40.02,39.82,39.86,51260.0,39.94,40.02,39.82,39.86,51260.0
2016-10-05 11:00:00,39.86,40.24,39.85,40.23,130897.0,39.86,40.24,39.85,40.23,130897.0
2016-10-05 11:30:00,40.22,40.57,40.14,40.47,53713.0,40.22,40.57,40.14,40.47,53713.0
2016-10-05 12:00:00,40.47,40.49,40.15,40.16,86543.0,40.47,40.49,40.15,40.16,86543.0
2016-10-05 12:30:00,40.16,40.25,40.11,40.18,43936.0,40.16,40.25,40.11,40.18,43936.0
2016-10-05 13:00:00,40.18,40.31,40.17,40.19,67561.0,40.18,40.31,40.17,40.19,67561.0
2016-10-05 13:30:00,40.18,40.25,40.05,40.05,97251.0,40.18,40.25,40.05,40.05,97251.0
2016-10-05 14:00:00,40.05,40.08,39.75,39.75,69464.0,40.05,40.08,39.75,39.75,69464.0
2016-10-05 14:30:00,39.75,39.84,39.75,39.83,29627.0,39.75,39.84,39.75,39.83,29627.0
2016-10-05 15:00:00,39.84,39.85,39.77,39.78,48422.0,39.84,39.85,39.77,39.78,48422.0
2016-10-05 15:30:00,39.77,39.78,39.55,39.59,121027.0,39.77,39.78,39.55,39.59,121027.0
2016-10-06 09:30:00,39.33,39.58,38.89,39.22,109726.0,39.33,39.58,38.89,39.22,109726.0
2016-10-06 10:00:00,39.2,39.35,39.18,39.35,45217.0,39.2,39.35,39.18,39.35,45217.0
2016-10-06 10:30:00,39.31,39.31,39.2,39.26,46120.0,39.31,39.31,39.2,39.26,46120.0
2016-10-06 11:00:00,39.26,39.41,39.1,39.16,43454.0,39.26,39.41,39.1,39.16,43454.0
2016-10-06 11:30:00,39.17,39.81,39.11,39.67,64952.0,39.17,39.81,39.11,39.67,64952.0
2016-10-06 12:00:00,39.69,39.85,39.67,39.69,37503.0,39.69,39.85,39.67,39.69,37503.0
2016-10-06 12:30:00,39.71,39.73,39.52,39.66,32776.0,39.71,39.73,39.52,39.66,32776.0
2016-10-06 13:00:00,39.66,39.73,39.59,39.62,16474.0,39.66,39.73,39.59,39.62,16474.0
2016-10-06 13:30:00,39.58,39.65,39.5,39.55,21707.0,39.58,39.65,39.5,39.55,21707.0
2016-10-06 14:00:00,39.54,39.65,39.52,39.58,23736.0,39.54,39.65,39.52,39.58,23736.0
2016-10-06 14:30:00,39.56,39.73,39.56,39.73,43871.0,39.56,39.73,39.56,39.73,43871.0
2016-10-06 15:00:00,39.75,39.9,39.69,39.89,74973.0,39.75,39.9,39.69,39.89,74973.0
2016-10-06 15:30:00,39.89,40.03,39.83,39.97,154258.0,39.89,40.03,39.83,39.97,154258.0
2016-10-07 09:30:00,40.0,40.83,39.89,40.03,137578.0,40.0,40.83,39.89,40.03,137578.0
2016-10-07 10:00:00,40.02,40.3,40.02,40.28,56667.0,40.02,40.3,40.02,40.28,56667.0
2016-10-07 10:30:00,40.27,40.28,40.04,40.16,45597.0,40.27,40.28,40.04,40.16,45597.0
2016-10-07 11:00:00,40.14,40.19,40.09,40.16,22342.0,40.14,40.19,40.09,40.16,22342.0
2016-10-07 11:30:00,40.14,40.16,39.96,39.99,93997.0,40.14,40.16,39.96,39.99,93997.0
2016-10-07 12:00:00,40.0,40.02,39.89,39.96,36757.0,40.0,40.02,39.89,39.96,36757.0
2016-10-07 12:30:00,39.96,39.96,39.77,39.82,41291.0,39.96,39.96,39.77,39.82,41291.0
2016-10-07 13:00:00,39.8,39.87,39.78,39.86,13948.0,39.8,39.87,39.78,39.86,13948.0
2016-10-07 13:30:00,39.87,40.02,39.8,39.8,18850.0,39.87,40.02,39.8,39.8,18850.0
2016-10-07 14:00:00,39.81,39.93,39.8,39.91,15492.0,39.81,39.93,39.8,39.91,15492.0
2016-10-07 14:30:00,39.91,40.11,39.87,40.11,50260.0,39.91,40.11,39.87,40.11,50260.0
2016-10-07 15:00:00,40.11,40.48,40.1,40.48,88487.0,40.11,40.48,40.1,40.48,88487.0
2016-10-07 15:30:00,40.48,40.62,40.42,40.52,251039.0,40.48,40.62,40.42,40.52,251039.0
2016-10-10 09:30:00,40.56,41.05,40.56,40.89,34602.0,40.56,41.05,40.56,40.89,34602.0
2016-10-10 10:00:00,40.89,40.89,40.51,40.52,22193.0,40.89,40.89,40.51,40.52,22193.0
2016-10-10 10:30:00,40.54,40.57,40.07,40.08,85496.0,40.54,40.57,40.07,40.08,85496.0
2016-10-10 11:00:00,40.12,40.4,40.0,40.25,76974.0,40.12,40.4,40.0,40.25,76974.0
2016-10-10 11:30:00,40.26,40.32,39.97,39.97,28905.0,40.26,40.32,39.97,39.97,28905.0
2016-10-10 12:00:00,39.99,40.02,39.82,39.91,18018.0,39.99,40.02,39.82,39.91,18018.0
2016-10-10 12:30:00,39.93,40.12,39.76,39.76,60981.0,39.93,40.12,39.76,39.76,60981.0
2016-10-10 13:00:00,39.78,39.83,39.75,39.8,23253.0,39.78,39.83,39.75,39.8,23253.0
2016-10-10 13:30:00,39.82,39.84,39.69,39.73,49742.0,39.82,39.84,39.69,39.73,49742.0
2016-10-10 14:00:00,39.73,39.73,39.61,39.68,22072.0,39.73,39.73,39.61,39.68,22072.0
2016-10-10 14:30:00,39.68,39.7,39.52,39.58,45454.0,39.68,39.7,39.52,39.58,45454.0
2016-10-10 15:00:00,39.58,39.65,39.44,39.6,57821.0,39.58,39.65,39.44,39.6,57821.0
2016-10-10 15:30:00,39.6,39.6,39.45,39.49,184963.0,39.6,39.6,39.45,39.49,184963.0
2016-10-11 09:30:00,39.88,40.08,39.08,39.09,76521.0,39.88,40.08,39.08,39.09,76521.0
2016-10-11 10:00:00,39.1,39.15,38.9,38.93,65906.0,39.1,39.15,38.9,38.93,65906.0
2016-10-11 10:30:00,38.93,39.0,38.77,38.88,106734.0,38.93,39.0,38.77,38.88,106734.0
2016-10-11 11:00:00,38.92,39.02,38.86,38.99,122800.0,38.92,39.02,38.86,38.99,122800.0
2016-10-11 11:30:00,39.0,39.24,39.0,39.12,41454.0,39.0,39.24,39.0,39.12,41454.0
2016-10-11 12:00:00,39.1,39.23,38.99,39.23,26015.0,39.1,39.23,38.99,39.23,26015.0
2016-10-11 12:30:00,39.21,39.66,39.17,39.65,80503.0,39.21,39.66,39.17,39.65,80503.0
2016-10-11 13:00:00,39.64,39.76,39.3,39.52,113812.0,39.64,39.76,39.3,39.52,113812.0
2016-10-11 13:30:00,39.51,39.54,39.21,39.27,54909.0,39.51,39.54,39.21,39.27,54909.0
2016-10-11 14:00:00,39.27,39.36,39.19,39.24,77081.0,39.27,39.36,39.19,39.24,77081.0
2016-10-11 14:30:00,39.24,39.48,39.24,39.44,49172.0,39.24,39.48,39.24,39.44,49172.0
2016-10-11 15:00:00,39.44,39.45,39.17,39.17,118875.0,39.44,39.45,39.17,39.17,118875.0
2016-10-11 15:30:00,39.18,39.19,38.98,39.0,302090.0,39.18,39.19,38.98,39.0,302090.0
2016-10-12 09:30:00,39.11,39.17,38.93,39.06,69041.0,39.11,39.17,38.93,39.06,69041.0
2016-10-12 10:00:00,39.08,39.17,38.98,39.02,54258.0,39.08,39.17,38.98,39.02,54258.0
2016-10-12 10:30:00,39.05,39.07,38.9,38.9,44166.0,39.05,39.07,38.9,38.9,44166.0
2016-10-12 11:00:00,38.95,39.09,38.91,39.08,35252.0,38.95,39.09,38.91,39.08,35252.0
2016-10-12 11:30:00,39.13,39.17,38.95,38.97,15132.0,39.13,39.17,38.95,38.97,15132.0
2016-10-12 12:00:00,38.98,39.14,38.94,39.11,22230.0,38.98,39.14,38.94,39.11,22230.0
2016-10-12 12:30:00,39.1,39.1,38.99,38.99,8432.0,39.1,39.1,38.99,38.99,8432.0
2016-10-12 13:00:00,38.99,39.02,38.93,38.99,19361.0,38.99,39.02,38.93,38.99,19361.0
2016-10-12 13:30:00,38.98,39.03,38.92,38.96,23603.0,38.98,39.03,38.92,38.96,23603.0
2016-10-12 14:00:00,38.96,39.0,38.82,38.91,129416.0,38.96,39.0,38.82,38.91,129416.0
2016-10-12 14:30:00,38.9,38.98,38.85,38.88,83539.0,38.9,38.98,38.85,38.88,83539.0
2016-10-12 15:00:00,38.87,38.97,38.87,38.9,47877.0,38.87,38.97,38.87,38.9,47877.0
2016-10-12 15:30:00,38.9,38.96,38.87,38.88,156437.0,38.9,38.96,38.87,38.88,156437.0
2016-10-13 09:30:00,38.92,39.3,37.95,38.02,155586.0,38.92,39.3,37.95,38.02,155586.0
2016-10-13 10:00:00,38.01,38.65,38.0,38.57,80952.0,38.01,38.65,38.0,38.57,80952.0
2016-10-13 10:30:00,38.55,38.58,38.14,38.5,60659.0,38.55,38.58,38.14,38.5,60659.0
2016-10-13 11:00:00,38.51,38.56,38.37,38.56,44474.0,38.51,38.56,38.37,38.56,44474.0
2016-10-13 11:30:00,38.52,38.69,38.5,38.5,27311.0,38.52,38.69,38.5,38.5,27311.0
2016-10-13 12:00:00,38.5,38.61,38.41,38.52,45055.0,38.5,38.61,38.41,38.52,45055.0
2016-10-13 12:30:00,38.51,38.55,38.35,38.37,26870.0,38.51,38.55,38.35,38.37,26870.0
2016-10-13 13:00:00,38.37,38.38,38.14,38.2,23518.0,38.37,38.38,38.14,38.2,23518.0
2016-10-13 13:30:00,38.2,38.32,38.11,38.3,29912.0,38.2,38.32,38.11,38.3,29912.0
2016-10-13 14:00:00,38.35,38.52,38.22,38.32,45041.0,38.35,38.52,38.22,38.32,45041.0
2016-10-13 14:30:00,38.34,38.42,38.22,38.23,28404.0,38.34,38.42,38.22,38.23,28404.0
2016-10-13 15:00:00,38.24,38.39,38.21,38.21,45765.0,38.24,38.39,38.21,38.21,45765.0
2016-10-13 15:30:00,38.21,38.28,38.06,38.1,157425.0,38.21,38.28,38.06,38.1,157425.0
2016-10-14 09:30:00,38.13,38.47,38.07,38.21,33856.0,38.13,38.47,38.07,38.21,33856.0
2016-10-14 10:00:00,38.23,38.32,37.95,37.95,86651.0,38.23,38.32,37.95,37.95,86651.0
2016-10-14 10:30:00,37.92,38.12,37.88,37.89,100231.0,37.92,38.12,37.88,37.89,100231.0
2016-10-14 11:00:00,37.84,37.85,37.65,37.72,46751.0,37.84,37.85,37.65,37.72,46751.0
2016-10-14 11:30:00,37.7,37.72,37.51,37.52,64093.0,37.7,37.72,37.51,37.52,64093.0
2016-10-14 12:00:00,37.52,37.64,37.5,37.64,17050.0,37.52,37.64,37.5,37.64,17050.0
2016-10-14 12:30:00,37.63,37.64,37.46,37.49,30661.0,37.63,37.64,37.46,37.49,30661.0
2016-10-14 13:00:00,37.48,37.57,37.43,37.54,31463.0,37.48,37.57,37.43,37.54,31463.0
2016-10-14 13:30:00,37.55,37.68,37.53,37.58,45419.0,37.55,37.68,37.53,37.58,45419.0
2016-10-14 14:00:00,37.56,37.56,37.41,37.43,70693.0,37.56,37.56,37.41,37.43,70693.0
2016-10-14 14:30:00,37.43,37.44,37.29,37.29,42514.0,37.43,37.44,37.29,37.29,42514.0
2016-10-14 15:00:00,37.3,37.44,37.29,37.36,81801.0,37.3,37.44,37.29,37.36,81801.0
2016-10-14 15:30:00,37.35,37.43,37.27,37.39,213186.0,37.35,37.43,37.27,37.39,213186.0
2016-10-17 09:30:00,37.2,37.3,36.76,36.76,33842.0,37.2,37.3,36.76,36.76,33842.0
2016-10-17 10:00:00,36.77,36.88,36.59,36.7,104977.0,36.77,36.88,36.59,36.7,104977.0
2016-10-17 10:30:00,36.69,36.72,36.23,36.25,80061.0,36.69,36.72,36.23,36.25,80061.0
2016-10-17 11:00:00,36.25,36.55,36.23,36.31,45979.0,36.25,36.55,36.23,36.31,45979.0
2016-10-17 11:30:00,36.31,36.46,36.27,36.35,46372.0,36.31,36.46,36.27,36.35,46372.0
2016-10-17 12:00:00,36.36,36.43,36.3,36.4,38469.0,36.36,36.43,36.3,36.4,38469.0
2016-10-17 12:30:00,36.4,36.46,36.36,36.37,31728.0,36.4,36.46,36.36,36.37,31728.0
2016-10-17 13:00:00,36.36,36.41,36.23,36.23,39101.0,36.36,36.41,36.23,36.23,39101.0
2016-10-17 13:30:00,36.23,36.27,36.15,36.15,42927.0,36.23,36.27,36.15,36.15,42927.0
2016-10-17 14:00:00,36.14,36.48,36.1,36.45,100989.0,36.14,36.48,36.1,36.45,100989.0
2016-10-17 14:30:00,36.45,36.48,36.27,36.27,49159.0,36.45,36.48,36.27,36.27,49159.0
2016-10-17 15:00:00,36.28,36.29,36.11,36.13,139629.0,36.28,36.29,36.11,36.13,139629.0
2016-10-17 15:30:00,36.12,36.15,35.99,36.09,456926.0,36.12,36.15,35.99,36.09,456926.0
2016-10-18 09:30:00,36.31,36.4,35.74,35.77,188805.0,36.31,36.4,35.74,35.77,188805.0
2016-10-18 10:00:00,35.78,35.8,35.52,35.57,159504.0,35.78,35.8,35.52,35.57,159504.0
2016-10-18 10:30:00,35.55,35.73,35.21,35.42,323317.0,35.55,35.73,35.21,35.42,323317.0
2016-10-18 11:00:00,35.43,35.51,35.23,35.47,103584.0,35.43,35.51,35.23,35.47,103584.0
2016-10-18 11:30:00,35.46,35.54,35.28,35.3,93444.0,35.46,35.54,35.28,35.3,93444.0
2016-10-18 12:00:00,35.3,35.53,35.29,35.4,139693.0,35.3,35.53,35.29,35.4,139693.0
2016-10-18 12:30:00,35.41,35.58,35.35,35.43,100142.0,35.41,35.58,35.35,35.43,100142.0
2016-10-18 13:00:00,35.43,35.56,35.34,35.48,152733.0,35.43,35.56,35.34,35.48,152733.0
2016-10-18 13:30:00,35.48,36.04,35.48,36.02,273862.0,35.48,36.04,35.48,36.02,273862.0
2016-10-18 14:00:00,36.01,36.21,35.84,36.07,128470.0,36.01,36.21,35.84,36.07,128470.0
2016-10-18 14:30:00,36.07,36.34,36.05,36.3,131886.0,36.07,36.34,36.05,36.3,131886.0
2016-10-18 15:00:00,36.29,36.64,36.21,36.48,335286.0,36.29,36.64,36.21,36.48,335286.0
2016-10-18 15:30:00,36.48,36.56,36.35,36.37,475442.0,36.48,36.56,36.35,36.37,475442.0
2016-10-19 09:30:00,36.6,36.6,36.12,36.23,29737.0,36.6,36.6,36.12,36.23,29737.0
2016-10-19 10:00:00,36.19,36.33,36.05,36.31,16545.0,36.19,36.33,36.05,36.31,16545.0
2016-10-19 10:30:00,36.31,36.96,36.3,36.91,217204.0,36.31,36.96,36.3,36.91,217204.0
2016-10-19 11:00:00,36.91,37.47,36.9,37.42,154322.0,36.91,37.47,36.9,37.42,154322.0
2016-10-19 11:30:00,37.4,37.42,37.21,37.25,127894.0,37.4,37.42,37.21,37.25,127894.0
2016-10-19 12:00:00,37.27,37.29,37.09,37.23,50803.0,37.27,37.29,37.09,37.23,50803.0
2016-10-19 12:30:00,37.22,37.22,37.05,37.1,37037.0,37.22,37.22,37.05,37.1,37037.0
2016-10-19 13:00:00,37.08,37.34,37.08,37.27,62949.0,37.08,37.34,37.08,37.27,62949.0
2016-10-19 13:30:00,37.26,37.32,37.21,37.31,126412.0,37.26,37.32,37.21,37.31,126412.0
2016-10-19 14:00:00,37.33,37.5,37.33,37.48,97034.0,37.33,37.5,37.33,37.48,97034.0
2016-10-19 14:30:00,37.47,37.86,37.45,37.75,210183.0,37.47,37.86,37.45,37.75,210183.0
2016-10-19 15:00:00,37.75,37.75,37.52,37.59,103112.0,37.75,37.75,37.52,37.59,103112.0
2016-10-19 15:30:00,37.58,37.69,37.55,37.56,298082.0,37.58,37.69,37.55,37.56,298082.0
2016-10-20 09:30:00,37.83,38.01,37.54,37.97,96783.0,37.83,38.01,37.54,37.97,96783.0
2016-10-20 10:00:00,37.98,38.11,37.95,38.06,130462.0,37.98,38.11,37.95,38.06,130462.0
2016-10-20 10:30:00,38.08,38.1,37.88,38.05,83950.0,38.08,38.1,37.88,38.05,83950.0
2016-10-20 11:00:00,38.05,38.08,37.84,38.01,77637.0,38.05,38.08,37.84,38.01,77637.0
2016-10-20 11:30:00,38.01,38.01,37.87,37.99,48866.0,38.01,38.01,37.87,37.99,48866.0
2016-10-20 12:00:00,37.97,38.01,37.87,37.9,33121.0,37.97,38.01,37.87,37.9,33121.0
2016-10-20 12:30:00,37.9,38.06,37.9,37.99,45936.0,37.9,38.06,37.9,37.99,45936.0
2016-10-20 13:00:00,37.97,38.02,37.9,37.93,29338.0,37.97,38.02,37.9,37.93,29338.0
2016-10-20 13:30:00,37.95,37.98,37.75,37.77,29176.0,37.95,37.98,37.75,37.77,29176.0
2016-10-20 14:00:00,37.78,37.81,37.68,37.7,33623.0,37.78,37.81,37.68,37.7,33623.0
2016-10-20 14:30:00,37.7,37.7,37.42,37.61,66880.0,37.7,37.7,37.42,37.61,66880.0
2016-10-20 15:00:00,37.62,37.79,37.57,37.79,52040.0,37.62,37.79,37.57,37.79,52040.0
2016-10-20 15:30:00,37.78,37.8,37.67,37.75,127183.0,37.78,37.8,37.67,37.75,127183.0
2016-10-21 09:30:00,37.63,37.79,37.29,37.39,34139.0,37.63,37.79,37.29,37.39,34139.0
2016-10-21 10:00:00,37.42,37.43,37.21,37.22,17557.0,37.42,37.43,37.21,37.22,17557.0
2016-10-21 10:30:00,37.25,37.25,37.14,37.2,17816.0,37.25,37.25,37.14,37.2,17816.0
2016-10-21 11:00:00,37.21,37.31,37.21,37.31,30852.0,37.21,37.31,37.21,37.31,30852.0
2016-10-21 11:30:00,37.35,37.38,37.2,37.37,14396.0,37.35,37.38,37.2,37.37,14396.0
2016-10-21 12:00:00,37.37,37.41,37.29,37.34,23720.0,37.37,37.41,37.29,37.34,23720.0
2016-10-21 12:30:00,37.35,37.38,37.3,37.35,17114.0,37.35,37.38,37.3,37.35,17114.0
2016-10-21 13:00:00,37.36,37.37,37.3,37.36,23161.0,37.36,37.37,37.3,37.36,23161.0
2016-10-21 13:30:00,37.34,37.39,37.26,37.38,29831.0,37.34,37.39,37.26,37.38,29831.0
2016-10-21 14:00:00,37.39,37.39,37.32,37.35,24374.0,37.39,37.39,37.32,37.35,24374.0
2016-10-21 14:30:00,37.34,37.43,37.34,37.42,23198.0,37.34,37.43,37.34,37.42,23198.0
2016-10-21 15:00:00,37.41,37.43,37.39,37.4,21608.0,37.41,37.43,37.39,37.4,21608.0
2016-10-21 15:30:00,37.4,37.42,37.16,37.19,159900.0,37.4,37.42,37.16,37.19,159900.0
2016-10-24 09:30:00,36.75,36.82,36.27,36.59,232766.0,36.75,36.82,36.27,36.59,232766.0
2016-10-24 10:00:00,36.62,36.76,36.55,36.62,122200.0,36.62,36.76,36.55,36.62,122200.0
2016-10-24 10:30:00,36.62,36.63,36.35,36.52,61200.0,36.62,36.63,36.35,36.52,61200.0
2016-10-24 11:00:00,36.5,36.75,36.33,36.33,44625.0,36.5,36.75,36.33,36.33,44625.0
2016-10-24 11:30:00,36.35,36.67,36.34,36.66,54800.0,36.35,36.67,36.34,36.66,54800.0
2016-10-24 12:00:00,36.64,36.74,36.55,36.73,43200.0,36.64,36.74,36.55,36.73,43200.0
2016-10-24 12:30:00,36.69,36.88,36.6,36.85,42600.0,36.69,36.88,36.6,36.85,42600.0
2016-10-24 13:00:00,36.85,37.13,36.79,37.09,48400.0,36.85,37.13,36.79,37.09,48400.0
2016-10-24 13:30:00,37.06,37.27,37.0,37.27,51200.0,37.06,37.27,37.0,37.27,51200.0
2016-10-24 14:00:00,37.27,37.45,37.22,37.44,53700.0,37.27,37.45,37.22,37.44,53700.0
2016-10-24 14:30:00,37.44,37.66,37.34,37.4,100200.0,37.44,37.66,37.34,37.4,100200.0
2016-10-24 15:00:00,37.4,37.57,37.32,37.42,145000.0,37.4,37.57,37.32,37.42,145000.0
2016-10-24 15:30:00,37.43,37.53,37.37,37.5,275700.0,37.43,37.53,37.37,37.5,275700.0
2016-10-25 09:30:00,37.14,37.18,36.86,37.09,55600.0,37.14,37.18,36.86,37.09,55600.0
2016-10-25 10:00:00,37.07,37.36,36.98,37.36,72300.0,37.07,37.36,36.98,37.36,72300.0
2016-10-25 10:30:00,37.34,37.43,37.25,37.29,44300.0,37.34,37.43,37.25,37.29,44300.0
2016-10-25 11:00:00,37.3,37.36,37.23,37.35,27700.0,37.3,37.36,37.23,37.35,27700.0
2016-10-25 11:30:00,37.37,37.38,37.24,37.3,30300.0,37.37,37.38,37.24,37.3,30300.0
2016-10-25 12:00:00,37.3,37.46,37.26,37.37,48700.0,37.3,37.46,37.26,37.37,48700.0
2016-10-25 12:30:00,37.37,37.54,37.35,37.52,22500.0,37.37,37.54,37.35,37.52,22500.0
2016-10-25 13:00:00,37.51,37.56,37.46,37.5,19977.0,37.51,37.56,37.46,37.5,19977.0
2016-10-25 13:30:00,37.5,37.54,37.49,37.52,22900.0,37.5,37.54,37.49,37.52,22900.0
2016-10-25 14:00:00,37.53,37.6,37.51,37.57,33100.0,37.53,37.6,37.51,37.57,33100.0
2016-10-25 14:30:00,37.57,37.59,37.5,37.54,43700.0,37.57,37.59,37.5,37.54,43700.0
2016-10-25 15:00:00,37.54,37.59,37.54,37.57,59900.0,37.54,37.59,37.54,37.57,59900.0
2016-10-25 15:30:00,37.57,37.62,37.43,37.48,173700.0,37.57,37.62,37.43,37.48,173700.0
2016-10-26 09:30:00,38.05,38.05,37.42,37.75,103219.0,38.05,38.05,37.42,37.75,103219.0
2016-10-26 10:00:00,37.74,37.84,37.67,37.78,110394.0,37.74,37.84,37.67,37.78,110394.0
2016-10-26 10:30:00,37.8,38.24,37.76,38.23,162363.0,37.8,38.24,37.76,38.23,162363.0
2016-10-26 11:00:00,38.23,38.41,38.14,38.27,153088.0,38.23,38.41,38.14,38.27,153088.0
2016-10-26 11:30:00,38.27,38.33,38.02,38.02,50859.0,38.27,38.33,38.02,38.02,50859.0
2016-10-26 12:00:00,37.98,38.02,37.69,37.7,58757.0,37.98,38.02,37.69,37.7,58757.0
2016-10-26 12:30:00,37.69,37.85,37.65,37.8,44633.0,37.69,37.85,37.65,37.8,44633.0
2016-10-26 13:00:00,37.8,37.83,37.65,37.68,47001.0,37.8,37.83,37.65,37.68,47001.0
2016-10-26 13:30:00,37.69,37.69,37.07,37.07,118819.0,37.69,37.69,37.07,37.07,118819.0
2016-10-26 14:00:00,37.08,37.35,36.98,37.33,83909.0,37.08,37.35,36.98,37.33,83909.0
2016-10-26 14:30:00,37.34,37.46,37.3,37.4,55769.0,37.34,37.46,37.3,37.4,55769.0
2016-10-26 15:00:00,37.4,37.49,37.21,37.35,127545.0,37.4,37.49,37.21,37.35,127545.0
2016-10-26 15:30:00,37.35,37.46,37.29,37.32,246441.0,37.35,37.46,37.29,37.32,246441.0
2016-10-27 09:30:00,37.24,37.29,36.86,37.03,92564.0,37.24,37.29,36.86,37.03,92564.0
2016-10-27 10:00:00,36.97,37.05,36.86,36.91,66804.0,36.97,37.05,36.86,36.91,66804.0
2016-10-27 10:30:00,36.93,36.94,36.43,36.47,58252.0,36.93,36.94,36.43,36.47,58252.0
2016-10-27 11:00:00,36.49,36.61,36.34,36.36,21800.0,36.49,36.61,36.34,36.36,21800.0
2016-10-27 11:30:00,36.35,36.58,36.3,36.58,41204.0,36.35,36.58,36.3,36.58,41204.0
2016-10-27 12:00:00,36.57,36.65,36.45,36.51,22372.0,36.57,36.65,36.45,36.51,22372.0
2016-10-27 12:30:00,36.5,36.56,36.36,36.38,26112.0,36.5,36.56,36.36,36.38,26112.0
2016-10-27 13:00:00,36.38,36.44,36.32,36.4,32028.0,36.38,36.44,36.32,36.4,32028.0
2016-10-27 13:30:00,36.39,36.51,36.36,36.45,35334.0,36.39,36.51,36.36,36.45,35334.0
2016-10-27 14:00:00,36.45,36.5,36.38,36.41,37638.0,36.45,36.5,36.38,36.41,37638.0
2016-10-27 14:30:00,36.41,36.43,36.32,36.32,44285.0,36.41,36.43,36.32,36.32,44285.0
2016-10-27 15:00:00,36.32,36.34,36.02,36.09,69539.0,36.32,36.34,36.02,36.09,69539.0
2016-10-27 15:30:00,36.09,36.37,36.08,36.33,221979.0,36.09,36.37,36.08,36.33,221979.0
2016-10-28 09:30:00,36.26,37.19,36.21,37.15,39433.0,36.26,37.19,36.21,37.15,39433.0
2016-10-28 10:00:00,37.15,37.16,36.89,37.12,111304.0,37.15,37.16,36.89,37.12,111304.0
2016-10-28 10:30:00,37.12,37.41,37.12,37.38,32241.0,37.12,37.41,37.12,37.38,32241.0
2016-10-28 11:00:00,37.37,37.43,37.3,37.33,35273.0,37.37,37.43,37.3,37.33,35273.0
2016-10-28 11:30:00,37.33,37.39,37.2,37.28,69733.0,37.33,37.39,37.2,37.28,69733.0
2016-10-28 12:00:00,37.28,37.3,37.17,37.19,29765.0,37.28,37.3,37.17,37.19,29765.0
2016-10-28 12:30:00,37.16,37.25,37.15,37.25,9621.0,37.16,37.25,37.15,37.25,9621.0
2016-10-28 13:00:00,37.25,37.28,37.03,37.09,15331.0,37.25,37.28,37.03,37.09,15331.0
2016-10-28 13:30:00,37.07,37.11,36.79,36.9,45741.0,37.07,37.11,36.79,36.9,45741.0
2016-10-28 14:00:00,36.91,37.03,36.89,36.98,16263.0,36.91,37.03,36.89,36.98,16263.0
2016-10-28 14:30:00,36.96,37.34,36.93,37.31,29888.0,36.96,37.34,36.93,37.31,29888.0
2016-10-28 15:00:00,37.3,37.46,37.21,37.4,42058.0,37.3,37.46,37.21,37.4,42058.0
2016-10-28 15:30:00,37.4,37.4,37.26,37.29,123823.0,37.4,37.4,37.26,37.29,123823.0
2016-10-31 09:30:00,37.39,37.39,37.1,37.12,15535.0,37.39,37.39,37.1,37.12,15535.0
2016-10-31 10:00:00,37.14,37.27,37.11,37.26,43781.0,37.14,37.27,37.11,37.26,43781.0
2016-10-31 10:30:00,37.26,37.28,37.06,37.13,44268.0,37.26,37.28,37.06,37.13,44268.0
2016-10-31 11:00:00,37.13,37.28,37.13,37.27,37994.0,37.13,37.28,37.13,37.27,37994.0
2016-10-31 11:30:00,37.27,37.54,37.26,37.54,26618.0,37.27,37.54,37.26,37.54,26618.0
2016-10-31 12:00:00,37.54,37.55,37.43,37.5,50875.0,37.54,37.55,37.43,37.5,50875.0
2016-10-31 12:30:00,37.5,37.5,37.26,37.33,36772.0,37.5,37.5,37.26,37.33,36772.0
2016-10-31 13:00:00,37.34,37.41,37.26,37.34,44994.0,37.34,37.41,37.26,37.34,44994.0
2016-10-31 13:30:00,37.34,37.37,37.27,37.32,15640.0,37.34,37.37,37.27,37.32,15640.0
2016-10-31 14:00:00,37.34,37.35,37.32,37.34,13062.0,37.34,37.35,37.32,37.34,13062.0
2016-10-31 14:30:00,37.34,37.36,37.31,37.34,16471.0,37.34,37.36,37.31,37.34,16471.0
2016-10-31 15:00:00,37.35,37.47,37.32,37.45,24254.0,37.35,37.47,37.32,37.45,24254.0
2016-10-31 15:30:00,37.45,37.69,37.45,37.58,210056.0,37.45,37.69,37.45,37.58,210056.0
2016-11-01 09:30:00,37.42,37.49,36.93,36.97,67445.0,37.42,37.49,36.93,36.97,67445.0
2016-11-01 10:00:00,36.95,37.04,36.7,36.7,99737.0,36.95,37.04,36.7,36.7,99737.0
2016-11-01 10:30:00,36.69,36.73,36.25,36.31,101751.0,36.69,36.73,36.25,36.31,101751.0
2016-11-01 11:00:00,36.3,36.52,36.3,36.36,101356.0,36.3,36.52,36.3,36.36,101356.0
2016-11-01 11:30:00,36.34,36.5,36.3,36.48,53548.0,36.34,36.5,36.3,36.48,53548.0
2016-11-01 12:00:00,36.47,36.5,36.33,36.4,38065.0,36.47,36.5,36.33,36.4,38065.0
2016-11-01 12:30:00,36.4,36.48,36.21,36.22,45304.0,36.4,36.48,36.21,36.22,45304.0
2016-11-01 13:00:00,36.22,36.29,36.16,36.19,88511.0,36.22,36.29,36.16,36.19,88511.0
2016-11-01 13:30:00,36.19,36.2,36.0,36.02,70216.0,36.19,36.2,36.0,36.02,70216.0
2016-11-01 14:00:00,36.02,36.04,35.71,35.86,111795.0,36.02,36.04,35.71,35.86,111795.0
2016-11-01 14:30:00,35.86,36.4,35.86,36.31,121239.0,35.86,36.4,35.86,36.31,121239.0
2016-11-01 15:00:00,36.31,36.4,36.17,36.39,137808.0,36.31,36.4,36.17,36.39,137808.0
2016-11-01 15:30:00,36.38,36.39,36.19,36.27,203550.0,36.38,36.39,36.19,36.27,203550.0
2016-11-02 09:30:00,36.11,36.45,36.01,36.11,40728.0,36.11,36.45,36.01,36.11,40728.0
2016-11-02 10:00:00,36.13,36.28,36.03,36.21,40875.0,36.13,36.28,36.03,36.21,40875.0
2016-11-02 10:30:00,36.18,36.18,35.84,36.07,53246.0,36.18,36.18,35.84,36.07,53246.0
2016-11-02 11:00:00,36.09,36.16,35.96,35.97,68453.0,36.09,36.16,35.96,35.97,68453.0
2016-11-02 11:30:00,35.97,36.01,35.88,35.93,31453.0,35.97,36.01,35.88,35.93,31453.0
2016-11-02 12:00:00,35.93,36.08,35.88,35.89,32156.0,35.93,36.08,35.88,35.89,32156.0
2016-11-02 12:30:00,35.9,35.94,35.83,35.91,25694.0,35.9,35.94,35.83,35.91,25694.0
2016-11-02 13:00:00,35.91,35.92,35.78,35.88,23984.0,35.91,35.92,35.78,35.88,23984.0
2016-11-02 13:30:00,35.88,36.06,35.87,36.03,28385.0,35.88,36.06,35.87,36.03,28385.0
2016-11-02 14:00:00,36.01,36.29,35.75,36.11,50325.0,36.01,36.29,35.75,36.11,50325.0
2016-11-02 14:30:00,36.1,36.14,36.0,36.04,25015.0,36.1,36.14,36.0,36.04,25015.0
2016-11-02 15:00:00,36.04,36.19,35.97,36.12,44772.0,36.04,36.19,35.97,36.12,44772.0
2016-11-02 15:30:00,36.11,36.12,35.92,35.94,190496.0,36.11,36.12,35.92,35.94,190496.0
2016-11-03 09:30:00,35.64,36.05,35.64,35.97,138876.0,35.64,36.05,35.64,35.97,138876.0
2016-11-03 10:00:00,35.98,36.02,35.73,35.97,81801.0,35.98,36.02,35.73,35.97,81801.0
2016-11-03 10:30:00,35.97,36.22,35.87,35.95,80544.0,35.97,36.22,35.87,35.95,80544.0
2016-11-03 11:00:00,35.95,36.01,35.9,35.96,52600.0,35.95,36.01,35.9,35.96,52600.0
2016-11-03 11:30:00,35.96,35.97,35.67,35.7,49776.0,35.96,35.97,35.67,35.7,49776.0
2016-11-03 12:00:00,35.7,35.74,35.47,35.69,63346.0,35.7,35.74,35.47,35.69,63346.0
2016-11-03 12:30:00,35.68,35.73,35.54,35.55,52876.0,35.68,35.73,35.54,35.55,52876.0
2016-11-03 13:00:00,35.54,35.64,35.51,35.59,42398.0,35.54,35.64,35.51,35.59,42398.0
2016-11-03 13:30:00,35.59,35.61,35.43,35.45,65520.0,35.59,35.61,35.43,35.45,65520.0
2016-11-03 14:00:00,35.46,35.52,35.36,35.4,48081.0,35.46,35.52,35.36,35.4,48081.0
2016-11-03 14:30:00,35.4,35.4,35.24,35.29,91261.0,35.4,35.4,35.24,35.29,91261.0
2016-11-03 15:00:00,35.29,35.31,35.22,35.24,79083.0,35.29,35.31,35.22,35.24,79083.0
2016-11-03 15:30:00,35.24,35.35,35.14,35.3,204681.0,35.24,35.35,35.14,35.3,204681.0
2016-11-04 09:30:00,35.23,35.81,35.16,35.26,42958.0,35.23,35.81,35.16,35.26,42958.0
2016-11-04 10:00:00,35.35,35.41,35.03,35.33,63545.0,35.35,35.41,35.03,35.33,63545.0
2016-11-04 10:30:00,35.31,35.39,35.2,35.39,34351.0,35.31,35.39,35.2,35.39,34351.0
2016-11-04 11:00:00,35.38,35.69,35.37,35.63,31398.0,35.38,35.69,35.37,35.63,31398.0
2016-11-04 11:30:00,35.66,35.66,35.44,35.53,87718.0,35.66,35.66,35.44,35.53,87718.0
2016-11-04 12:00:00,35.53,36.21,35.51,36.11,84854.0,35.53,36.21,35.51,36.11,84854.0
2016-11-04 12:30:00,36.12,36.16,36.02,36.1,28330.0,36.12,36.16,36.02,36.1,28330.0
2016-11-04 13:00:00,36.09,36.12,35.92,35.96,26565.0,36.09,36.12,35.92,35.96,26565.0
2016-11-04 13:30:00,35.96,36.02,35.93,35.98,24970.0,35.96,36.02,35.93,35.98,24970.0
2016-11-04 14:00:00,35.99,36.06,35.77,35.82,51228.0,35.99,36.06,35.77,35.82,51228.0
2016-11-04 14:30:00,35.82,35.83,35.64,35.7,44870.0,35.82,35.83,35.64,35.7,44870.0
2016-11-04 15:00:00,35.69,35.75,35.67,35.73,46315.0,35.69,35.75,35.67,35.73,46315.0
2016-11-04 15:30:00,35.72,35.74,35.49,35.54,181920.0,35.72,35.74,35.49,35.54,181920.0
2016-11-07 09:30:00,36.22,36.91,36.22,36.5,115080.0,36.22,36.91,36.22,36.5,115080.0
2016-11-07 10:00:00,36.5,36.57,36.35,36.54,52046.0,36.5,36.57,36.35,36.54,52046.0
2016-11-07 10:30:00,36.5,36.7,36.48,36.7,32213.0,36.5,36.7,36.48,36.7,32213.0
2016-11-07 11:00:00,36.69,36.9,36.62,36.9,47999.0,36.69,36.9,36.62,36.9,47999.0
2016-11-07 11:30:00,36.9,36.95,36.79,36.89,61172.0,36.9,36.95,36.79,36.89,61172.0
2016-11-07 12:00:00,36.88,37.0,36.88,36.95,32253.0,36.88,37.0,36.88,36.95,32253.0
2016-11-07 12:30:00,36.95,36.95,36.77,36.84,21171.0,36.95,36.95,36.77,36.84,21171.0
2016-11-07 13:00:00,36.84,37.07,36.83,37.06,36469.0,36.84,37.07,36.83,37.06,36469.0
2016-11-07 13:30:00,37.07,37.12,37.02,37.09,51348.0,37.07,37.12,37.02,37.09,51348.0
2016-11-07 14:00:00,37.09,37.1,36.79,36.83,68847.0,37.09,37.1,36.79,36.83,68847.0
2016-11-07 14:30:00,36.85,36.91,36.7,36.87,65591.0,36.85,36.91,36.7,36.87,65591.0
2016-11-07 15:00:00,36.89,36.9,36.74,36.76,52371.0,36.89,36.9,36.74,36.76,52371.0
2016-11-07 15:30:00,36.77,36.96,36.74,36.91,160432.0,36.77,36.96,36.74,36.91,160432.0
2016-11-08 09:30:00,37.0,37.0,36.52,36.56,11945.0,37.0,37.0,36.52,36.56,11945.0
2016-11-08 10:00:00,36.58,36.83,36.35,36.77,45420.0,36.58,36.83,36.35,36.77,45420.0
2016-11-08 10:30:00,36.77,36.9,36.64,36.89,20930.0,36.77,36.9,36.64,36.89,20930.0
2016-11-08 11:00:00,36.86,37.14,36.77,37.05,19264.0,36.86,37.14,36.77,37.05,19264.0
2016-11-08 11:30:00,37.04,37.28,36.96,37.26,18734.0,37.04,37.28,36.96,37.26,18734.0
2016-11-08 12:00:00,37.29,37.49,37.28,37.33,36334.0,37.29,37.49,37.28,37.33,36334.0
2016-11-08 12:30:00,37.35,37.38,37.02,37.28,33198.0,37.35,37.38,37.02,37.28,33198.0
2016-11-08 13:00:00,37.29,37.31,37.06,37.1,17348.0,37.29,37.31,37.06,37.1,17348.0
2016-11-08 13:30:00,37.1,37.15,36.95,37.04,30802.0,37.1,37.15,36.95,37.04,30802.0
2016-11-08 14:00:00,37.08,37.35,36.88,37.35,62484.0,37.08,37.35,36.88,37.35,62484.0
2016-11-08 14:30:00,37.32,37.41,36.94,37.0,31000.0,37.32,37.41,36.94,37.0,31000.0
2016-11-08 15:00:00,36.98,37.25,36.92,37.24,39417.0,36.98,37.25,36.92,37.24,39417.0
2016-11-08 15:30:00,37.23,37.45,37.2,37.21,166289.0,37.23,37.45,37.2,37.21,166289.0
2016-11-09 09:30:00,36.43,36.6,36.03,36.47,115025.0,36.43,36.6,36.03,36.47,115025.0
2016-11-09 10:00:00,36.48,36.5,36.02,36.21,44303.0,36.48,36.5,36.02,36.21,44303.0
2016-11-09 10:30:00,36.2,36.27,35.84,35.98,83267.0,36.2,36.27,35.84,35.98,83267.0
2016-11-09 11:00:00,35.99,36.78,35.99,36.78,35100.0,35.99,36.78,35.99,36.78,35100.0
2016-11-09 11:30:00,36.8,37.28,36.78,37.2,40859.0,36.8,37.28,36.78,37.2,40859.0
2016-11-09 12:00:00,37.22,37.38,36.93,37.34,63146.0,37.22,37.38,36.93,37.34,63146.0
2016-11-09 12:30:00,37.3,37.66,37.3,37.66,48734.0,37.3,37.66,37.3,37.66,48734.0
2016-11-09 13:00:00,37.62,37.64,37.37,37.46,25492.0,37.62,37.64,37.37,37.46,25492.0
2016-11-09 13:30:00,37.44,37.85,37.44,37.64,42455.0,37.44,37.85,37.44,37.64,42455.0
2016-11-09 14:00:00,37.62,37.73,37.55,37.69,28185.0,37.62,37.73,37.55,37.69,28185.0
2016-11-09 14:30:00,37.71,37.8,37.63,37.75,44776.0,37.71,37.8,37.63,37.75,44776.0
2016-11-09 15:00:00,37.73,37.96,37.7,37.92,42306.0,37.73,37.96,37.7,37.92,42306.0
2016-11-09 15:30:00,37.91,37.98,37.73,37.93,185898.0,37.91,37.98,37.73,37.93,185898.0
2016-11-10 09:30:00,38.42,39.63,38.25,39.51,99687.0,38.42,39.63,38.25,39.51,99687.0
2016-11-10 10:00:00,39.54,39.56,38.6,38.9,160270.0,39.54,39.56,38.6,38.9,160270.0
2016-11-10 10:30:00,38.9,39.05,38.41,38.53,112357.0,38.9,39.05,38.41,38.53,112357.0
2016-11-10 11:00:00,38.51,39.19,38.42,39.03,81946.0,38.51,39.19,38.42,39.03,81946.0
2016-11-10 11:30:00,39.05,39.51,38.95,39.19,66509.0,39.05,39.51,38.95,39.19,66509.0
2016-11-10 12:00:00,39.21,39.46,39.01,39.19,55929.0,39.21,39.46,39.01,39.19,55929.0
2016-11-10 12:30:00,39.19,39.42,38.98,39.39,37293.0,39.19,39.42,38.98,39.39,37293.0
2016-11-10 13:00:00,39.4,39.56,39.21,39.35,37552.0,39.4,39.56,39.21,39.35,37552.0
2016-11-10 13:30:00,39.37,39.86,39.29,39.7,61283.0,39.37,39.86,39.29,39.7,61283.0
2016-11-10 14:00:00,39.69,39.82,39.58,39.78,93809.0,39.69,39.82,39.58,39.78,93809.0
2016-11-10 14:30:00,39.75,39.85,39.63,39.7,78979.0,39.75,39.85,39.63,39.7,78979.0
2016-11-10 15:00:00,39.71,39.71,39.42,39.48,77433.0,39.71,39.71,39.42,39.48,77433.0
2016-11-10 15:30:00,39.46,39.55,39.26,39.52,249546.0,39.46,39.55,39.26,39.52,249546.0
2016-11-11 09:30:00,39.43,39.82,39.19,39.45,21391.0,39.43,39.82,39.19,39.45,21391.0
2016-11-11 10:00:00,39.48,39.86,39.42,39.54,72969.0,39.48,39.86,39.42,39.54,72969.0
2016-11-11 10:30:00,39.51,40.0,39.45,39.96,60326.0,39.51,40.0,39.45,39.96,60326.0
2016-11-11 11:00:00,39.94,39.98,39.45,39.47,38421.0,39.94,39.98,39.45,39.47,38421.0
2016-11-11 11:30:00,39.49,39.96,39.49,39.81,32294.0,39.49,39.96,39.49,39.81,32294.0
2016-11-11 12:00:00,39.79,39.94,39.66,39.66,32050.0,39.79,39.94,39.66,39.66,32050.0
2016-11-11 12:30:00,39.73,39.74,39.55,39.55,27673.0,39.73,39.74,39.55,39.55,27673.0
2016-11-11 13:00:00,39.58,39.96,39.51,39.89,37729.0,39.58,39.96,39.51,39.89,37729.0
2016-11-11 13:30:00,39.91,40.0,39.85,39.97,27440.0,39.91,40.0,39.85,39.97,27440.0
2016-11-11 14:00:00,39.96,40.0,39.87,39.95,27604.0,39.96,40.0,39.87,39.95,27604.0
2016-11-11 14:30:00,39.94,40.06,39.88,40.04,61860.0,39.94,40.06,39.88,40.04,61860.0
2016-11-11 15:00:00,40.04,40.27,40.03,40.21,105761.0,40.04,40.27,40.03,40.21,105761.0
2016-11-11 15:30:00,40.21,40.66,40.21,40.51,263733.0,40.21,40.66,40.21,40.51,263733.0
2016-11-14 09:30:00,40.73,41.94,40.53,41.84,63870.0,40.73,41.94,40.53,41.84,63870.0
2016-11-14 10:00:00,41.82,42.25,41.43,42.25,132434.0,41.82,42.25,41.43,42.25,132434.0
2016-11-14 10:30:00,42.23,42.4,42.17,42.34,172792.0,42.23,42.4,42.17,42.34,172792.0
2016-11-14 11:00:00,42.34,42.47,42.25,42.38,108001.0,42.34,42.47,42.25,42.38,108001.0
2016-11-14 11:30:00,42.35,42.57,42.33,42.49,67788.0,42.35,42.57,42.33,42.49,67788.0
2016-11-14 12:00:00,42.51,42.57,42.45,42.49,89970.0,42.51,42.57,42.45,42.49,89970.0
2016-11-14 12:30:00,42.49,42.5,42.24,42.36,277019.0,42.49,42.5,42.24,42.36,277019.0
2016-11-14 13:00:00,42.32,42.37,42.22,42.23,63964.0,42.32,42.37,42.22,42.23,63964.0
2016-11-14 13:30:00,42.23,42.39,42.22,42.33,61938.0,42.23,42.39,42.22,42.33,61938.0
2016-11-14 14:00:00,42.31,42.35,41.85,42.07,126789.0,42.31,42.35,41.85,42.07,126789.0
2016-11-14 14:30:00,42.1,42.14,41.45,41.52,121417.0,42.1,42.14,41.45,41.52,121417.0
2016-11-14 15:00:00,41.51,41.8,41.49,41.5,139346.0,41.51,41.8,41.49,41.5,139346.0
2016-11-14 15:30:00,41.5,41.52,41.06,41.23,326769.0,41.5,41.52,41.06,41.23,326769.0
2016-11-15 09:30:00,41.25,41.6,40.37,40.43,46016.0,41.25,41.6,40.37,40.43,46016.0
2016-11-15 10:00:00,40.49,40.87,40.47,40.65,41923.0,40.49,40.87,40.47,40.65,41923.0
2016-11-15 10:30:00,40.62,40.7,40.3,40.38,42609.0,40.62,40.7,40.3,40.38,42609.0
2016-11-15 11:00:00,40.38,40.55,40.11,40.11,65697.0,40.38,40.55,40.11,40.11,65697.0
2016-11-15 11:30:00,40.11,40.39,39.88,39.94,69116.0,40.11,40.39,39.88,39.94,69116.0
2016-11-15 12:00:00,39.92,40.04,39.7,39.74,35291.0,39.92,40.04,39.7,39.74,35291.0
2016-11-15 12:30:00,39.77,40.11,39.75,39.96,29544.0,39.77,40.11,39.75,39.96,29544.0
2016-11-15 13:00:00,39.94,40.52,39.89,40.45,41162.0,39.94,40.52,39.89,40.45,41162.0
2016-11-15 13:30:00,40.44,40.44,40.21,40.27,39576.0,40.44,40.44,40.21,40.27,39576.0
2016-11-15 14:00:00,40.27,40.52,40.27,40.5,27565.0,40.27,40.52,40.27,40.5,27565.0
2016-11-15 14:30:00,40.48,40.5,40.31,40.36,39259.0,40.48,40.5,40.31,40.36,39259.0
2016-11-15 15:00:00,40.35,40.54,40.25,40.51,57610.0,40.35,40.54,40.25,40.51,57610.0
2016-11-15 15:30:00,40.5,40.62,40.44,40.51,197210.0,40.5,40.62,40.44,40.51,197210.0
2016-11-16 09:30:00,40.51,40.97,40.01,40.74,73913.0,40.51,40.97,40.01,40.74,73913.0
2016-11-16 10:00:00,40.67,40.9,40.5,40.88,32430.0,40.67,40.9,40.5,40.88,32430.0
2016-11-16 10:30:00,40.88,41.1,40.7,40.7,38391.0,40.88,41.1,40.7,40.7,38391.0
2016-11-16 11:00:00,40.7,40.71,40.39,40.51,15724.0,40.7,40.71,40.39,40.51,15724.0
2016-11-16 11:30:00,40.5,40.62,40.31,40.31,16254.0,40.5,40.62,40.31,40.31,16254.0
2016-11-16 12:00:00,40.28,40.43,40.18,40.42,22117.0,40.28,40.43,40.18,40.42,22117.0
2016-11-16 12:30:00,40.46,40.53,40.37,40.48,14290.0,40.46,40.53,40.37,40.48,14290.0
2016-11-16 13:00:00,40.5,40.53,40.26,40.39,22288.0,40.5,40.53,40.26,40.39,22288.0
2016-11-16 13:30:00,40.38,40.62,40.36,40.51,23660.0,40.38,40.62,40.36,40.51,23660.0
2016-11-16 14:00:00,40.51,40.66,40.49,40.56,21631.0,40.51,40.66,40.49,40.56,21631.0
2016-11-16 14:30:00,40.58,40.63,40.42,40.59,18931.0,40.58,40.63,40.42,40.59,18931.0
2016-11-16 15:00:00,40.58,40.58,40.36,40.4,33387.0,40.58,40.58,40.36,40.4,33387.0
2016-11-16 15:30:00,40.41,40.5,40.29,40.36,101302.0,40.41,40.5,40.29,40.36,101302.0
2016-11-17 09:30:00,40.25,40.87,40.25,40.87,26763.0,40.25,40.87,40.25,40.87,26763.0
2016-11-17 10:00:00,40.87,40.89,40.28,40.38,76637.0,40.87,40.89,40.28,40.38,76637.0
2016-11-17 10:30:00,40.3,40.35,40.01,40.06,25425.0,40.3,40.35,40.01,40.06,25425.0
2016-11-17 11:00:00,40.03,40.31,39.99,40.28,57065.0,40.03,40.31,39.99,40.28,57065.0
2016-11-17 11:30:00,40.28,40.43,40.17,40.23,52553.0,40.28,40.43,40.17,40.23,52553.0
2016-11-17 12:00:00,40.23,40.32,40.21,40.31,14728.0,40.23,40.32,40.21,40.31,14728.0
2016-11-17 12:30:00,40.32,40.41,40.25,40.38,35674.0,40.32,40.41,40.25,40.38,35674.0
2016-11-17 13:00:00,40.38,40.4,40.27,40.34,37083.0,40.38,40.4,40.27,40.34,37083.0
2016-11-17 13:30:00,40.34,40.42,40.08,40.11,61876.0,40.34,40.42,40.08,40.11,61876.0
2016-11-17 14:00:00,40.09,40.37,39.89,40.32,116154.0,40.09,40.37,39.89,40.32,116154.0
2016-11-17 14:30:00,40.31,40.33,40.02,40.18,49089.0,40.31,40.33,40.02,40.18,49089.0
2016-11-17 15:00:00,40.19,40.6,40.18,40.48,65512.0,40.19,40.6,40.18,40.48,65512.0
2016-11-17 15:30:00,40.48,40.54,40.35,40.53,120653.0,40.48,40.54,40.35,40.53,120653.0
2016-11-18 09:30:00,40.49,40.56,39.81,40.03,80529.0,40.49,40.56,39.81,40.03,80529.0
2016-11-18 10:00:00,40.05,40.47,40.02,40.12,58385.0,40.05,40.47,40.02,40.12,58385.0
2016-11-18 10:30:00,40.1,40.13,39.65,39.66,60751.0,40.1,40.13,39.65,39.66,60751.0
2016-11-18 11:00:00,39.67,39.97,39.4,39.88,66280.0,39.67,39.97,39.4,39.88,66280.0
2016-11-18 11:30:00,39.95,39.96,39.79,39.9,30109.0,39.95,39.96,39.79,39.9,30109.0
2016-11-18 12:00:00,39.9,40.02,39.86,39.99,21822.0,39.9,40.02,39.86,39.99,21822.0
2016-11-18 12:30:00,40.0,40.06,39.89,39.99,32264.0,40.0,40.06,39.89,39.99,32264.0
2016-11-18 13:00:00,40.01,40.07,39.96,40.02,58101.0,40.01,40.07,39.96,40.02,58101.0
2016-11-18 13:30:00,40.03,40.27,39.99,40.14,65791.0,40.03,40.27,39.99,40.14,65791.0
2016-11-18 14:00:00,40.13,40.17,39.99,40.01,26677.0,40.13,40.17,39.99,40.01,26677.0
2016-11-18 14:30:00,40.01,40.04,39.9,40.01,38958.0,40.01,40.04,39.9,40.01,38958.0
2016-11-18 15:00:00,40.01,40.05,39.98,40.04,53834.0,40.01,40.05,39.98,40.04,53834.0
2016-11-18 15:30:00,40.03,40.1,39.91,39.96,231354.0,40.03,40.1,39.91,39.96,231354.0
2016-11-21 09:30:00,39.98,40.78,39.98,40.02,185975.0,39.98,40.78,39.98,40.02,185975.0
2016-11-21 10:00:00,40.02,40.46,39.99,40.0,79468.0,40.02,40.46,39.99,40.0,79468.0
2016-11-21 10:30:00,40.03,40.15,39.95,40.1,79729.0,40.03,40.15,39.95,40.1,79729.0
2016-11-21 11:00:00,40.09,40.13,39.78,39.88,67808.0,40.09,40.13,39.78,39.88,67808.0
2016-11-21 11:30:00,39.9,40.32,39.87,40.22,152412.0,39.9,40.32,39.87,40.22,152412.0
2016-11-21 12:00:00,40.21,40.59,40.2,40.22,85159.0,40.21,40.59,40.2,40.22,85159.0
2016-11-21 12:30:00,40.26,40.32,40.19,40.19,20140.0,40.26,40.32,40.19,40.19,20140.0
2016-11-21 13:00:00,40.21,40.28,40.18,40.28,19035.0,40.21,40.28,40.18,40.28,19035.0
2016-11-21 13:30:00,40.27,40.3,40.2,40.22,40794.0,40.27,40.3,40.2,40.22,40794.0
2016-11-21 14:00:00,40.22,40.34,40.2,40.33,67984.0,40.22,40.34,40.2,40.33,67984.0
2016-11-21 14:30:00,40.33,40.44,40.33,40.4,26353.0,40.33,40.44,40.33,40.4,26353.0
2016-11-21 15:00:00,40.42,40.51,40.32,40.33,45104.0,40.42,40.51,40.32,40.33,45104.0
2016-11-21 15:30:00,40.32,40.54,40.32,40.53,137730.0,40.32,40.54,40.32,40.53,137730.0
2016-11-22 09:30:00,41.2,41.85,40.85,41.74,98718.0,41.2,41.85,40.85,41.74,98718.0
2016-11-22 10:00:00,41.7,42.11,41.57,42.05,51546.0,41.7,42.11,41.57,42.05,51546.0
2016-11-22 10:30:00,42.08,42.38,41.96,42.34,62934.0,42.08,42.38,41.96,42.34,62934.0
2016-11-22 11:00:00,42.39,42.67,42.29,42.47,170033.0,42.39,42.67,42.29,42.47,170033.0
2016-11-22 11:30:00,42.45,42.54,42.04,42.36,200462.0,42.45,42.54,42.04,42.36,200462.0
2016-11-22 12:00:00,42.34,42.51,42.24,42.46,57956.0,42.34,42.51,42.24,42.46,57956.0
2016-11-22 12:30:00,42.46,42.52,42.24,42.3,66782.0,42.46,42.52,42.24,42.3,66782.0
2016-11-22 13:00:00,42.3,42.42,42.26,42.34,31923.0,42.3,42.42,42.26,42.34,31923.0
2016-11-22 13:30:00,42.34,42.4,42.28,42.34,91736.0,42.34,42.4,42.28,42.34,91736.0
2016-11-22 14:00:00,42.35,42.47,42.3,42.4,68815.0,42.35,42.47,42.3,42.4,68815.0
2016-11-22 14:30:00,42.4,42.53,42.33,42.45,76409.0,42.4,42.53,42.33,42.45,76409.0
2016-11-22 15:00:00,42.44,42.67,42.44,42.52,147432.0,42.44,42.67,42.44,42.52,147432.0
2016-11-22 15:30:00,42.52,42.67,42.5,42.58,269365.0,42.52,42.67,42.5,42.58,269365.0
2016-11-23 09:30:00,42.29,43.1,42.29,42.57,59997.0,42.29,43.1,42.29,42.57,59997.0
2016-11-23 10:00:00,42.56,42.76,42.5,42.55,114807.0,42.56,42.76,42.5,42.55,114807.0
2016-11-23 10:30:00,42.55,42.86,42.53,42.81,47135.0,42.55,42.86,42.53,42.81,47135.0
2016-11-23 11:00:00,42.83,42.86,42.53,42.57,29695.0,42.83,42.86,42.53,42.57,29695.0
2016-11-23 11:30:00,42.61,42.8,42.56,42.8,22361.0,42.61,42.8,42.56,42.8,22361.0
2016-11-23 12:00:00,42.81,42.87,42.68,42.71,88044.0,42.81,42.87,42.68,42.71,88044.0
2016-11-23 12:30:00,42.72,42.86,42.66,42.78,43845.0,42.72,42.86,42.66,42.78,43845.0
2016-11-23 13:00:00,42.78,42.84,42.64,42.74,35386.0,42.78,42.84,42.64,42.74,35386.0
2016-11-23 13:30:00,42.7,42.9,42.66,42.81,70864.0,42.7,42.9,42.66,42.81,70864.0
2016-11-23 14:00:00,42.8,42.88,42.62,42.81,77242.0,42.8,42.88,42.62,42.81,77242.0
2016-11-23 14:30:00,42.81,42.94,42.74,42.91,118306.0,42.81,42.94,42.74,42.91,118306.0
2016-11-23 15:00:00,42.91,43.23,42.74,43.15,254391.0,42.91,43.23,42.74,43.15,254391.0
2016-11-23 15:30:00,43.15,43.28,43.0,43.1,208677.0,43.15,43.28,43.0,43.1,208677.0
2016-11-25 09:30:00,43.28,43.44,42.8,42.85,22308.0,43.28,43.44,42.8,42.85,22308.0
2016-11-25 10:00:00,42.71,42.85,42.58,42.61,58978.0,42.71,42.85,42.58,42.61,58978.0
2016-11-25 10:30:00,42.61,42.73,42.53,42.65,78682.0,42.61,42.73,42.53,42.65,78682.0
2016-11-25 11:00:00,42.69,42.93,42.64,42.78,86929.0,42.69,42.93,42.64,42.78,86929.0
2016-11-25 11:30:00,42.79,42.79,42.34,42.38,45798.0,42.79,42.79,42.34,42.38,45798.0
2016-11-25 12:00:00,42.39,42.65,42.35,42.44,68454.0,42.39,42.65,42.35,42.44,68454.0
2016-11-25 12:30:00,42.45,42.5,42.13,42.31,84857.0,42.45,42.5,42.13,42.31,84857.0
2016-11-28 09:30:00,41.71,42.0,40.85,40.89,131890.0,41.71,42.0,40.85,40.89,131890.0
2016-11-28 10:00:00,40.95,41.36,40.9,40.9,53660.0,40.95,41.36,40.9,40.9,53660.0
2016-11-28 10:30:00,40.9,41.07,40.63,40.65,51373.0,40.9,41.07,40.63,40.65,51373.0
2016-11-28 11:00:00,40.67,40.87,40.52,40.87,38098.0,40.67,40.87,40.52,40.87,38098.0
2016-11-28 11:30:00,40.88,40.9,40.66,40.82,33444.0,40.88,40.9,40.66,40.82,33444.0
2016-11-28 12:00:00,40.82,40.91,40.61,40.62,30235.0,40.82,40.91,40.61,40.62,30235.0
2016-11-28 12:30:00,40.62,40.67,40.37,40.38,50970.0,40.62,40.67,40.37,40.38,50970.0
2016-11-28 13:00:00,40.38,40.48,40.27,40.37,138589.0,40.38,40.48,40.27,40.37,138589.0
2016-11-28 13:30:00,40.4,40.54,40.25,40.4,52541.0,40.4,40.54,40.25,40.4,52541.0
2016-11-28 14:00:00,40.4,40.41,40.07,40.1,65819.0,40.4,40.41,40.07,40.1,65819.0
2016-11-28 14:30:00,40.1,40.37,40.09,40.37,91102.0,40.1,40.37,40.09,40.37,91102.0
2016-11-28 15:00:00,40.34,40.48,40.24,40.29,106706.0,40.34,40.48,40.24,40.29,106706.0
2016-11-28 15:30:00,40.29,40.35,40.12,40.26,207560.0,40.29,40.35,40.12,40.26,207560.0
2016-11-29 09:30:00,40.09,40.88,40.05,40.44,122442.0,40.09,40.88,40.05,40.44,122442.0
2016-11-29 10:00:00,40.43,40.5,40.07,40.14,92481.0,40.43,40.5,40.07,40.14,92481.0
2016-11-29 10:30:00,40.18,40.49,40.1,40.28,98689.0,40.18,40.49,40.1,40.28,98689.0
2016-11-29 11:00:00,40.28,40.31,40.0,40.02,53650.0,40.28,40.31,40.0,40.02,53650.0
2016-11-29 11:30:00,40.02,40.13,39.9,39.97,99550.0,40.02,40.13,39.9,39.97,99550.0
2016-11-29 12:00:00,39.97,40.01,39.78,39.79,48920.0,39.97,40.01,39.78,39.79,48920.0
2016-11-29 12:30:00,39.83,39.91,39.69,39.75,42849.0,39.83,39.91,39.69,39.75,42849.0
2016-11-29 13:00:00,39.75,40.14,39.75,40.07,76399.0,39.75,40.14,39.75,40.07,76399.0
2016-11-29 13:30:00,40.09,40.2,39.97,40.04,45703.0,40.09,40.2,39.97,40.04,45703.0
2016-11-29 14:00:00,40.03,40.17,39.99,40.15,74760.0,40.03,40.17,39.99,40.15,74760.0
2016-11-29 14:30:00,40.15,40.31,39.93,39.94,54501.0,40.15,40.31,39.93,39.94,54501.0
2016-11-29 15:00:00,39.94,40.01,39.81,39.85,70408.0,39.94,40.01,39.81,39.85,70408.0
2016-11-29 15:30:00,39.85,39.94,39.69,39.91,199955.0,39.85,39.94,39.69,39.91,199955.0
2016-11-30 09:30:00,39.93,39.93,39.13,39.78,68693.0,39.93,39.93,39.13,39.78,68693.0
2016-11-30 10:00:00,39.79,39.99,39.31,39.36,90530.0,39.79,39.99,39.31,39.36,90530.0
2016-11-30 10:30:00,39.37,39.52,39.17,39.36,94801.0,39.37,39.52,39.17,39.36,94801.0
2016-11-30 11:00:00,39.42,39.51,39.37,39.45,55497.0,39.42,39.51,39.37,39.45,55497.0
2016-11-30 11:30:00,39.43,39.44,39.31,39.39,68212.0,39.43,39.44,39.31,39.39,68212.0
2016-11-30 12:00:00,39.39,39.54,39.29,39.54,40803.0,39.39,39.54,39.29,39.54,40803.0
2016-11-30 12:30:00,39.55,39.56,39.38,39.51,25522.0,39.55,39.56,39.38,39.51,25522.0
2016-11-30 13:00:00,39.51,39.52,39.4,39.49,38025.0,39.51,39.52,39.4,39.49,38025.0
2016-11-30 13:30:00,39.49,39.65,39.36,39.6,43462.0,39.49,39.65,39.36,39.6,43462.0
2016-11-30 14:00:00,39.6,39.61,39.38,39.39,46727.0,39.6,39.61,39.38,39.39,46727.0
2016-11-30 14:30:00,39.38,39.45,39.22,39.39,124118.0,39.38,39.45,39.22,39.39,124118.0
2016-11-30 15:00:00,39.39,39.47,39.27,39.35,69595.0,39.39,39.47,39.27,39.35,69595.0
2016-11-30 15:30:00,39.34,39.46,39.28,39.36,170276.0,39.34,39.46,39.28,39.36,170276.0
2016-12-01 09:30:00,38.99,40.06,37.95,40.05,210747.0,38.99,40.06,37.95,40.05,210747.0
2016-12-01 10:00:00,40.02,40.15,39.69,39.95,110514.0,40.02,40.15,39.69,39.95,110514.0
2016-12-01 10:30:00,39.92,40.06,39.86,39.93,146904.0,39.92,40.06,39.86,39.93,146904.0
2016-12-01 11:00:00,39.93,40.14,39.87,40.11,66762.0,39.93,40.14,39.87,40.11,66762.0
2016-12-01 11:30:00,40.13,40.13,39.4,39.51,91124.0,40.13,40.13,39.4,39.51,91124.0
2016-12-01 12:00:00,39.5,39.58,39.4,39.4,55927.0,39.5,39.58,39.4,39.4,55927.0
2016-12-01 12:30:00,39.41,39.48,39.22,39.24,118290.0,39.41,39.48,39.22,39.24,118290.0
2016-12-01 13:00:00,39.24,39.65,39.04,39.59,82110.0,39.24,39.65,39.04,39.59,82110.0
2016-12-01 13:30:00,39.59,39.6,39.45,39.5,76301.0,39.59,39.6,39.45,39.5,76301.0
2016-12-01 14:00:00,39.48,39.55,39.25,39.49,83563.0,39.48,39.55,39.25,39.49,83563.0
2016-12-01 14:30:00,39.49,39.7,39.37,39.61,154876.0,39.49,39.7,39.37,39.61,154876.0
2016-12-01 15:00:00,39.62,39.98,39.55,39.66,370429.0,39.62,39.98,39.55,39.66,370429.0
2016-12-01 15:30:00,39.66,39.99,39.5,39.98,642973.0,39.66,39.99,39.5,39.98,642973.0
2016-12-02 09:30:00,44.45,44.96,43.2,43.42,1035682.0,44.45,44.96,43.2,43.42,1035682.0
2016-12-02 10:00:00,43.42,44.46,42.94,43.82,604363.0,43.42,44.46,42.94,43.82,604363.0
2016-12-02 10:30:00,43.86,44.9,43.45,44.8,402436.0,43.86,44.9,43.45,44.8,402436.0
2016-12-02 11:00:00,44.8,45.18,44.25,44.84,287277.0,44.8,45.18,44.25,44.84,287277.0
2016-12-02 11:30:00,44.83,45.1,44.21,44.69,320438.0,44.83,45.1,44.21,44.69,320438.0
2016-12-02 12:00:00,44.71,45.11,44.62,44.94,135977.0,44.71,45.11,44.62,44.94,135977.0
2016-12-02 12:30:00,44.96,45.32,44.73,45.11,192630.0,44.96,45.32,44.73,45.11,192630.0
2016-12-02 13:00:00,45.12,45.2,44.78,44.85,159499.0,45.12,45.2,44.78,44.85,159499.0
2016-12-02 13:30:00,44.83,44.9,44.67,44.71,112354.0,44.83,44.9,44.67,44.71,112354.0
2016-12-02 14:00:00,44.69,44.81,44.41,44.49,126937.0,44.69,44.81,44.41,44.49,126937.0
2016-12-02 14:30:00,44.49,44.84,44.44,44.44,115629.0,44.49,44.84,44.44,44.44,115629.0
2016-12-02 15:00:00,44.45,44.53,43.9,43.98,194559.0,44.45,44.53,43.9,43.98,194559.0
2016-12-02 15:30:00,43.99,43.99,43.6,43.81,438711.0,43.99,43.99,43.6,43.81,438711.0
2016-12-05 09:30:00,44.07,44.07,42.2,42.58,347623.0,44.07,44.07,42.2,42.58,347623.0
2016-12-05 10:00:00,42.6,43.0,42.35,42.77,152999.0,42.6,43.0,42.35,42.77,152999.0
2016-12-05 10:30:00,42.75,43.34,42.65,42.79,106438.0,42.75,43.34,42.65,42.79,106438.0
2016-12-05 11:00:00,42.78,42.85,42.53,42.75,86161.0,42.78,42.85,42.53,42.75,86161.0
2016-12-05 11:30:00,42.73,42.75,42.32,42.35,98210.0,42.73,42.75,42.32,42.35,98210.0
2016-12-05 12:00:00,42.34,42.43,42.22,42.28,109339.0,42.34,42.43,42.22,42.28,109339.0
2016-12-05 12:30:00,42.28,42.5,42.17,42.25,98526.0,42.28,42.5,42.17,42.25,98526.0
2016-12-05 13:00:00,42.24,42.26,42.02,42.23,72367.0,42.24,42.26,42.02,42.23,72367.0
2016-12-05 13:30:00,42.23,42.25,42.11,42.2,61577.0,42.23,42.25,42.11,42.2,61577.0
2016-12-05 14:00:00,42.2,42.24,41.55,42.09,200500.0,42.2,42.24,41.55,42.09,200500.0
2016-12-05 14:30:00,42.09,42.39,42.09,42.11,122557.0,42.09,42.39,42.09,42.11,122557.0
2016-12-05 15:00:00,42.13,42.25,42.04,42.05,105484.0,42.13,42.25,42.04,42.05,105484.0
2016-12-05 15:30:00,42.05,42.25,41.93,42.19,329571.0,42.05,42.25,41.93,42.19,329571.0
2016-12-06 09:30:00,42.11,42.27,41.62,42.0,96728.0,42.11,42.27,41.62,42.0,96728.0
2016-12-06 10:00:00,42.0,42.26,41.94,42.21,61737.0,42.0,42.26,41.94,42.21,61737.0
2016-12-06 10:30:00,42.22,42.47,42.17,42.43,45343.0,42.22,42.47,42.17,42.43,45343.0
2016-12-06 11:00:00,42.46,42.49,42.07,42.07,59924.0,42.46,42.49,42.07,42.07,59924.0
2016-12-06 11:30:00,42.09,42.53,42.08,42.47,66723.0,42.09,42.53,42.08,42.47,66723.0
2016-12-06 12:00:00,42.48,42.56,42.41,42.54,51857.0,42.48,42.56,42.41,42.54,51857.0
2016-12-06 12:30:00,42.5,42.7,42.49,42.7,34951.0,42.5,42.7,42.49,42.7,34951.0
2016-12-06 13:00:00,42.71,43.11,42.68,42.92,54173.0,42.71,43.11,42.68,42.92,54173.0
2016-12-06 13:30:00,42.91,43.16,42.88,43.09,43934.0,42.91,43.16,42.88,43.09,43934.0
2016-12-06 14:00:00,43.11,43.14,42.98,43.02,39143.0,43.11,43.14,42.98,43.02,39143.0
2016-12-06 14:30:00,43.02,43.26,42.99,43.23,50026.0,43.02,43.26,42.99,43.23,50026.0
2016-12-06 15:00:00,43.2,43.29,43.12,43.17,61819.0,43.2,43.29,43.12,43.17,61819.0
2016-12-06 15:30:00,43.15,43.25,43.06,43.12,211697.0,43.15,43.25,43.06,43.12,211697.0
2016-12-07 09:30:00,43.37,43.38,42.67,42.75,85978.0,43.37,43.38,42.67,42.75,85978.0
2016-12-07 10:00:00,42.75,43.35,42.73,43.32,54265.0,42.75,43.35,42.73,43.32,54265.0
2016-12-07 10:30:00,43.3,43.59,43.18,43.59,50152.0,43.3,43.59,43.18,43.59,50152.0
2016-12-07 11:00:00,43.64,43.7,43.45,43.65,54975.0,43.64,43.7,43.45,43.65,54975.0
2016-12-07 11:30:00,43.63,43.9,43.59,43.75,35741.0,43.63,43.9,43.59,43.75,35741.0
2016-12-07 12:00:00,43.74,43.85,43.73,43.77,15171.0,43.74,43.85,43.73,43.77,15171.0
2016-12-07 12:30:00,43.8,43.9,43.7,43.9,31028.0,43.8,43.9,43.7,43.9,31028.0
2016-12-07 13:00:00,43.95,43.99,43.79,43.83,28506.0,43.95,43.99,43.79,43.83,28506.0
2016-12-07 13:30:00,43.79,43.92,43.76,43.87,21443.0,43.79,43.92,43.76,43.87,21443.0
2016-12-07 14:00:00,43.83,44.08,43.77,44.0,48005.0,43.83,44.08,43.77,44.0,48005.0
2016-12-07 14:30:00,43.98,44.01,43.8,43.84,43176.0,43.98,44.01,43.8,43.84,43176.0
2016-12-07 15:00:00,43.84,43.88,43.75,43.85,70707.0,43.84,43.88,43.75,43.85,70707.0
2016-12-07 15:30:00,43.86,43.88,43.73,43.82,122108.0,43.86,43.88,43.73,43.82,122108.0
2016-12-08 09:30:00,43.79,44.02,43.15,43.39,114956.0,43.79,44.02,43.15,43.39,114956.0
2016-12-08 10:00:00,43.41,43.54,43.09,43.52,52996.0,43.41,43.54,43.09,43.52,52996.0
2016-12-08 10:30:00,43.51,43.84,43.49,43.5,38576.0,43.51,43.84,43.49,43.5,38576.0
2016-12-08 11:00:00,43.48,44.02,43.48,43.98,31188.0,43.48,44.02,43.48,43.98,31188.0
2016-12-08 11:30:00,43.94,43.97,43.37,43.47,25628.0,43.94,43.97,43.37,43.47,25628.0
2016-12-08 12:00:00,43.42,43.64,43.41,43.63,19749.0,43.42,43.64,43.41,43.63,19749.0
2016-12-08 12:30:00,43.63,43.67,43.32,43.32,29015.0,43.63,43.67,43.32,43.32,29015.0
2016-12-08 13:00:00,43.33,43.33,42.88,42.9,66497.0,43.33,43.33,42.88,42.9,66497.0
2016-12-08 13:30:00,42.9,43.22,42.9,43.2,42549.0,42.9,43.22,42.9,43.2,42549.0
2016-12-08 14:00:00,43.2,43.22,42.96,43.16,36549.0,43.2,43.22,42.96,43.16,36549.0
2016-12-08 14:30:00,43.19,43.19,42.89,43.05,41563.0,43.19,43.19,42.89,43.05,41563.0
2016-12-08 15:00:00,43.05,43.23,43.03,43.09,36473.0,43.05,43.23,43.03,43.09,36473.0
2016-12-08 15:30:00,43.11,43.22,43.09,43.14,139182.0,43.11,43.22,43.09,43.14,139182.0
2016-12-09 09:30:00,43.05,43.05,42.23,42.67,98939.0,43.05,43.05,42.23,42.67,98939.0
2016-12-09 10:00:00,42.66,42.66,41.98,42.36,270298.0,42.66,42.66,41.98,42.36,270298.0
2016-12-09 10:30:00,42.41,42.49,42.13,42.25,123457.0,42.41,42.49,42.13,42.25,123457.0
2016-12-09 11:00:00,42.25,42.31,42.08,42.18,79833.0,42.25,42.31,42.08,42.18,79833.0
2016-12-09 11:30:00,42.18,42.51,42.15,42.51,84971.0,42.18,42.51,42.15,42.51,84971.0
2016-12-09 12:00:00,42.52,42.55,42.2,42.28,129730.0,42.52,42.55,42.2,42.28,129730.0
2016-12-09 12:30:00,42.27,42.52,42.2,42.52,49158.0,42.27,42.52,42.2,42.52,49158.0
2016-12-09 13:00:00,42.52,42.52,42.38,42.4,31738.0,42.52,42.52,42.38,42.4,31738.0
2016-12-09 13:30:00,42.4,42.53,42.35,42.53,38701.0,42.4,42.53,42.35,42.53,38701.0
2016-12-09 14:00:00,42.54,42.59,42.45,42.51,44035.0,42.54,42.59,42.45,42.51,44035.0
2016-12-09 14:30:00,42.5,42.56,42.49,42.55,49502.0,42.5,42.56,42.49,42.55,49502.0
2016-12-09 15:00:00,42.55,42.82,42.54,42.79,84334.0,42.55,42.82,42.54,42.79,84334.0
2016-12-09 15:30:00,42.8,42.89,42.6,42.68,225895.0,42.8,42.89,42.6,42.68,225895.0
2016-12-12 09:30:00,42.41,42.78,41.81,42.12,95188.0,42.41,42.78,41.81,42.12,95188.0
2016-12-12 10:00:00,42.1,42.15,41.49,41.53,85837.0,42.1,42.15,41.49,41.53,85837.0
2016-12-12 10:30:00,41.5,41.76,41.47,41.62,136078.0,41.5,41.76,41.47,41.62,136078.0
2016-12-12 11:00:00,41.59,41.77,41.53,41.58,28464.0,41.59,41.77,41.53,41.58,28464.0
2016-12-12 11:30:00,41.55,41.59,41.42,41.46,48009.0,41.55,41.59,41.42,41.46,48009.0
2016-12-12 12:00:00,41.46,41.64,41.44,41.51,36137.0,41.46,41.64,41.44,41.51,36137.0
2016-12-12 12:30:00,41.5,41.58,41.38,41.38,50204.0,41.5,41.58,41.38,41.38,50204.0
2016-12-12 13:00:00,41.36,41.46,41.33,41.33,48594.0,41.36,41.46,41.33,41.33,48594.0
2016-12-12 13:30:00,41.36,41.41,41.25,41.38,36056.0,41.36,41.41,41.25,41.38,36056.0
2016-12-12 14:00:00,41.37,41.64,41.35,41.61,29227.0,41.37,41.64,41.35,41.61,29227.0
2016-12-12 14:30:00,41.6,41.71,41.52,41.7,35290.0,41.6,41.71,41.52,41.7,35290.0
2016-12-12 15:00:00,41.7,41.73,41.58,41.63,60258.0,41.7,41.73,41.58,41.63,60258.0
2016-12-12 15:30:00,41.59,41.74,41.58,41.63,161552.0,41.59,41.74,41.58,41.63,161552.0
2016-12-13 09:30:00,41.61,41.86,41.39,41.48,57207.0,41.61,41.86,41.39,41.48,57207.0
2016-12-13 10:00:00,41.45,41.74,41.43,41.65,24221.0,41.45,41.74,41.43,41.65,24221.0
2016-12-13 10:30:00,41.57,41.72,41.46,41.71,21348.0,41.57,41.72,41.46,41.71,21348.0
2016-12-13 11:00:00,41.72,41.92,41.67,41.79,25698.0,41.72,41.92,41.67,41.79,25698.0
2016-12-13 11:30:00,41.79,41.79,41.53,41.69,19048.0,41.79,41.79,41.53,41.69,19048.0
2016-12-13 12:00:00,41.7,41.94,41.7,41.87,28966.0,41.7,41.94,41.7,41.87,28966.0
2016-12-13 12:30:00,41.88,41.95,41.79,41.91,10031.0,41.88,41.95,41.79,41.91,10031.0
2016-12-13 13:00:00,41.91,42.2,41.9,42.03,20454.0,41.91,42.2,41.9,42.03,20454.0
2016-12-13 13:30:00,42.06,42.15,41.94,41.94,26491.0,42.06,42.15,41.94,41.94,26491.0
2016-12-13 14:00:00,41.96,41.98,41.59,41.59,30460.0,41.96,41.98,41.59,41.59,30460.0
2016-12-13 14:30:00,41.58,41.6,41.46,41.53,42109.0,41.58,41.6,41.46,41.53,42109.0
2016-12-13 15:00:00,41.49,41.5,41.32,41.45,48337.0,41.49,41.5,41.32,41.45,48337.0
2016-12-13 15:30:00,41.46,41.57,41.36,41.48,163519.0,41.46,41.57,41.36,41.48,163519.0
2016-12-14 09:30:00,41.8,41.83,40.78,40.97,55957.0,41.8,41.83,40.78,40.97,55957.0
2016-12-14 10:00:00,40.99,41.0,40.53,40.69,59979.0,40.99,41.0,40.53,40.69,59979.0
2016-12-14 10:30:00,40.75,40.75,40.29,40.66,99408.0,40.75,40.75,40.29,40.66,99408.0
2016-12-14 11:00:00,40.63,40.73,40.33,40.41,93907.0,40.63,40.73,40.33,40.41,93907.0
2016-12-14 11:30:00,40.4,40.44,40.15,40.3,65846.0,40.4,40.44,40.15,40.3,65846.0
2016-12-14 12:00:00,40.28,40.37,40.28,40.35,135038.0,40.28,40.37,40.28,40.35,135038.0
2016-12-14 12:30:00,40.35,40.57,40.32,40.44,60816.0,40.35,40.57,40.32,40.44,60816.0
2016-12-14 13:00:00,40.44,40.91,40.36,40.87,94008.0,40.44,40.91,40.36,40.87,94008.0
2016-12-14 13:30:00,40.86,41.12,40.86,41.05,43097.0,40.86,41.12,40.86,41.05,43097.0
2016-12-14 14:00:00,40.99,41.13,40.7,40.7,38569.0,40.99,41.13,40.7,40.7,38569.0
2016-12-14 14:30:00,40.7,40.92,40.65,40.72,35235.0,40.7,40.92,40.65,40.72,35235.0
2016-12-14 15:00:00,40.74,40.78,40.58,40.77,39037.0,40.74,40.78,40.58,40.77,39037.0
2016-12-14 15:30:00,40.78,40.95,40.64,40.64,139175.0,40.78,40.95,40.64,40.64,139175.0
2016-12-15 09:30:00,40.64,40.85,40.39,40.66,92455.0,40.64,40.85,40.39,40.66,92455.0
2016-12-15 10:00:00,40.67,40.86,40.18,40.2,53338.0,40.67,40.86,40.18,40.2,53338.0
2016-12-15 10:30:00,40.22,40.37,39.85,39.95,68966.0,40.22,40.37,39.85,39.95,68966.0
2016-12-15 11:00:00,39.96,40.62,39.96,40.49,89264.0,39.96,40.62,39.96,40.49,89264.0
2016-12-15 11:30:00,40.47,40.48,40.04,40.15,40794.0,40.47,40.48,40.04,40.15,40794.0
2016-12-15 12:00:00,40.16,40.18,39.96,40.12,29855.0,40.16,40.18,39.96,40.12,29855.0
2016-12-15 12:30:00,40.12,40.26,40.0,40.26,30054.0,40.12,40.26,40.0,40.26,30054.0
2016-12-15 13:00:00,40.25,40.38,40.23,40.32,26533.0,40.25,40.38,40.23,40.32,26533.0
2016-12-15 13:30:00,40.33,40.37,40.05,40.07,39466.0,40.33,40.37,40.05,40.07,39466.0
2016-12-15 14:00:00,40.07,40.21,40.0,40.05,35110.0,40.07,40.21,40.0,40.05,35110.0
2016-12-15 14:30:00,40.09,40.12,39.9,39.97,46343.0,40.09,40.12,39.9,39.97,46343.0
2016-12-15 15:00:00,39.96,40.18,39.92,40.11,74916.0,39.96,40.18,39.92,40.11,74916.0
2016-12-15 15:30:00,40.1,40.17,39.99,40.1,164517.0,40.1,40.17,39.99,40.1,164517.0
2016-12-16 09:30:00,40.2,40.3,39.91,40.16,200620.0,40.2,40.3,39.91,40.16,200620.0
2016-12-16 10:00:00,40.13,40.2,39.95,40.11,67267.0,40.13,40.2,39.95,40.11,67267.0
2016-12-16 10:30:00,40.11,40.21,40.07,40.08,31909.0,40.11,40.21,40.07,40.08,31909.0
2016-12-16 11:00:00,40.09,40.23,40.06,40.1,32998.0,40.09,40.23,40.06,40.1,32998.0
2016-12-16 11:30:00,40.07,40.08,39.95,40.05,35285.0,40.07,40.08,39.95,40.05,35285.0
2016-12-16 12:00:00,40.07,40.33,40.03,40.31,26160.0,40.07,40.33,40.03,40.31,26160.0
2016-12-16 12:30:00,40.33,40.36,40.16,40.26,20348.0,40.33,40.36,40.16,40.26,20348.0
2016-12-16 13:00:00,40.23,40.29,40.05,40.06,18439.0,40.23,40.29,40.05,40.06,18439.0
2016-12-16 13:30:00,40.05,40.13,39.95,39.95,16296.0,40.05,40.13,39.95,39.95,16296.0
2016-12-16 14:00:00,39.95,39.96,39.76,39.87,25352.0,39.95,39.96,39.76,39.87,25352.0
2016-12-16 14:30:00,39.87,39.88,39.7,39.76,31169.0,39.87,39.88,39.7,39.76,31169.0
2016-12-16 15:00:00,39.76,39.81,39.51,39.51,83527.0,39.76,39.81,39.51,39.51,83527.0
2016-12-16 15:30:00,39.52,39.54,39.35,39.53,245529.0,39.52,39.54,39.35,39.53,245529.0
2016-12-19 09:30:00,39.54,40.1,39.5,40.02,66955.0,39.54,40.1,39.5,40.02,66955.0
2016-12-19 10:00:00,40.03,40.04,39.55,39.84,62263.0,40.03,40.04,39.55,39.84,62263.0
2016-12-19 10:30:00,39.82,40.04,39.78,39.96,38712.0,39.82,40.04,39.78,39.96,38712.0
2016-12-19 11:00:00,39.97,40.02,39.73,39.79,34598.0,39.97,40.02,39.73,39.79,34598.0
2016-12-19 11:30:00,39.81,39.94,39.8,39.92,19687.0,39.81,39.94,39.8,39.92,19687.0
2016-12-19 12:00:00,39.9,40.1,39.9,40.02,65008.0,39.9,40.1,39.9,40.02,65008.0
2016-12-19 12:30:00,40.02,40.26,40.01,40.26,21626.0,40.02,40.26,40.01,40.26,21626.0
2016-12-19 13:00:00,40.26,40.38,40.2,40.36,20899.0,40.26,40.38,40.2,40.36,20899.0
2016-12-19 13:30:00,40.35,40.4,40.26,40.34,17297.0,40.35,40.4,40.26,40.34,17297.0
2016-12-19 14:00:00,40.34,40.36,40.25,40.33,21978.0,40.34,40.36,40.25,40.33,21978.0
2016-12-19 14:30:00,40.33,40.34,40.23,40.29,41658.0,40.33,40.34,40.23,40.29,41658.0
2016-12-19 15:00:00,40.29,40.29,40.19,40.24,42628.0,40.29,40.29,40.19,40.24,42628.0
2016-12-19 15:30:00,40.26,40.45,40.19,40.35,167189.0,40.26,40.45,40.19,40.35,167189.0
2016-12-20 09:30:00,40.54,40.89,40.13,40.83,58440.0,40.54,40.89,40.13,40.83,58440.0
2016-12-20 10:00:00,40.88,41.07,40.7,40.93,52892.0,40.88,41.07,40.7,40.93,52892.0
2016-12-20 10:30:00,40.93,40.97,40.79,40.84,19296.0,40.93,40.97,40.79,40.84,19296.0
2016-12-20 11:00:00,40.78,40.84,40.49,40.52,84705.0,40.78,40.84,40.49,40.52,84705.0
2016-12-20 11:30:00,40.53,40.56,40.3,40.34,19773.0,40.53,40.56,40.3,40.34,19773.0
2016-12-20 12:00:00,40.36,40.6,40.34,40.55,14628.0,40.36,40.6,40.34,40.55,14628.0
2016-12-20 12:30:00,40.52,40.55,40.41,40.5,15161.0,40.52,40.55,40.41,40.5,15161.0
2016-12-20 13:00:00,40.49,40.68,40.49,40.59,18921.0,40.49,40.68,40.49,40.59,18921.0
2016-12-20 13:30:00,40.61,40.64,40.45,40.53,18235.0,40.61,40.64,40.45,40.53,18235.0
2016-12-20 14:00:00,40.5,40.57,40.4,40.41,16241.0,40.5,40.57,40.4,40.41,16241.0
2016-12-20 14:30:00,40.4,40.52,40.37,40.38,17647.0,40.4,40.52,40.37,40.38,17647.0
2016-12-20 15:00:00,40.42,40.54,40.41,40.54,27935.0,40.42,40.54,40.41,40.54,27935.0
2016-12-20 15:30:00,40.54,40.62,40.48,40.62,77740.0,40.54,40.62,40.48,40.62,77740.0
2016-12-21 09:30:00,40.65,40.65,40.23,40.3,16339.0,40.65,40.65,40.23,40.3,16339.0
2016-12-21 10:00:00,40.33,40.45,40.13,40.25,14219.0,40.33,40.45,40.13,40.25,14219.0
2016-12-21 10:30:00,40.28,40.34,40.22,40.25,7150.0,40.28,40.34,40.22,40.25,7150.0
2016-12-21 11:00:00,40.22,40.35,40.12,40.35,5277.0,40.22,40.35,40.12,40.35,5277.0
2016-12-21 11:30:00,40.35,40.4,40.23,40.34,10379.0,40.35,40.4,40.23,40.34,10379.0
2016-12-21 12:00:00,40.37,40.58,40.34,40.54,9605.0,40.37,40.58,40.34,40.54,9605.0
2016-12-21 12:30:00,40.54,40.59,40.48,40.55,10233.0,40.54,40.59,40.48,40.55,10233.0
2016-12-21 13:00:00,40.53,40.55,40.39,40.39,13470.0,40.53,40.55,40.39,40.39,13470.0
2016-12-21 13:30:00,40.43,40.44,40.31,40.38,21210.0,40.43,40.44,40.31,40.38,21210.0
2016-12-21 14:00:00,40.41,40.48,40.39,40.39,7677.0,40.41,40.48,40.39,40.39,7677.0
2016-12-21 14:30:00,40.38,40.41,40.24,40.28,24642.0,40.38,40.41,40.24,40.28,24642.0
2016-12-21 15:00:00,40.29,40.45,40.24,40.41,40217.0,40.29,40.45,40.24,40.41,40217.0
2016-12-21 15:30:00,40.44,40.51,40.37,40.38,156298.0,40.44,40.51,40.37,40.38,156298.0
2016-12-22 09:30:00,40.12,40.34,39.61,39.84,58080.0,40.12,40.34,39.61,39.84,58080.0
2016-12-22 10:00:00,39.83,39.84,39.52,39.55,84982.0,39.83,39.84,39.52,39.55,84982.0
2016-12-22 10:30:00,39.54,39.58,39.31,39.4,90772.0,39.54,39.58,39.31,39.4,90772.0
2016-12-22 11:00:00,39.39,39.43,38.73,38.79,127250.0,39.39,39.43,38.73,38.79,127250.0
2016-12-22 11:30:00,38.75,39.08,38.73,38.93,101967.0,38.75,39.08,38.73,38.93,101967.0
2016-12-22 12:00:00,38.92,39.07,38.87,39.03,79886.0,38.92,39.07,38.87,39.03,79886.0
2016-12-22 12:30:00,39.05,39.42,38.93,38.94,118504.0,39.05,39.42,38.93,38.94,118504.0
2016-12-22 13:00:00,38.94,38.95,38.59,38.6,72048.0,38.94,38.95,38.59,38.6,72048.0
2016-12-22 13:30:00,38.62,38.78,38.54,38.65,68722.0,38.62,38.78,38.54,38.65,68722.0
2016-12-22 14:00:00,38.64,38.65,38.45,38.48,175219.0,38.64,38.65,38.45,38.48,175219.0
2016-12-22 14:30:00,38.45,38.45,37.98,38.18,226689.0,38.45,38.45,37.98,38.18,226689.0
2016-12-22 15:00:00,38.18,38.36,38.05,38.36,298768.0,38.18,38.36,38.05,38.36,298768.0
2016-12-22 15:30:00,38.37,38.39,38.02,38.03,351569.0,38.37,38.39,38.02,38.03,351569.0
2016-12-23 09:30:00,37.96,38.42,37.63,37.7,75950.0,37.96,38.42,37.63,37.7,75950.0
2016-12-23 10:00:00,37.71,37.88,37.71,37.85,43657.0,37.71,37.88,37.71,37.85,43657.0
2016-12-23 10:30:00,37.86,38.03,37.72,37.77,80962.0,37.86,38.03,37.72,37.77,80962.0
2016-12-23 11:00:00,37.78,37.94,37.6,37.66,34620.0,37.78,37.94,37.6,37.66,34620.0
2016-12-23 11:30:00,37.7,37.7,37.46,37.52,33308.0,37.7,37.7,37.46,37.52,33308.0
2016-12-23 12:00:00,37.51,37.55,37.3,37.41,42708.0,37.51,37.55,37.3,37.41,42708.0
2016-12-23 12:30:00,37.43,37.44,37.24,37.27,48383.0,37.43,37.44,37.24,37.27,48383.0
2016-12-23 13:00:00,37.27,37.4,37.25,37.37,48540.0,37.27,37.4,37.25,37.37,48540.0
2016-12-23 13:30:00,37.37,37.43,37.25,37.31,23056.0,37.37,37.43,37.25,37.31,23056.0
2016-12-23 14:00:00,37.3,37.34,37.18,37.3,53939.0,37.3,37.34,37.18,37.3,53939.0
2016-12-23 14:30:00,37.28,37.28,36.98,37.07,165370.0,37.28,37.28,36.98,37.07,165370.0
2016-12-23 15:00:00,37.07,37.1,36.9,37.05,90947.0,37.07,37.1,36.9,37.05,90947.0
2016-12-23 15:30:00,37.06,37.18,37.01,37.15,289451.0,37.06,37.18,37.01,37.15,289451.0
2016-12-27 09:30:00,37.15,37.96,37.03,37.96,56363.0,37.15,37.96,37.03,37.96,56363.0
2016-12-27 10:00:00,37.94,38.0,37.32,37.32,50558.0,37.94,38.0,37.32,37.32,50558.0
2016-12-27 10:30:00,37.35,37.38,37.3,37.34,44224.0,37.35,37.38,37.3,37.34,44224.0
2016-12-27 11:00:00,37.37,37.45,37.3,37.37,16702.0,37.37,37.45,37.3,37.37,16702.0
2016-12-27 11:30:00,37.38,37.86,37.35,37.86,58758.0,37.38,37.86,37.35,37.86,58758.0
2016-12-27 12:00:00,37.84,38.05,37.78,37.99,59590.0,37.84,38.05,37.78,37.99,59590.0
2016-12-27 12:30:00,38.0,38.08,37.8,37.8,61822.0,38.0,38.08,37.8,37.8,61822.0
2016-12-27 13:00:00,37.8,37.92,37.79,37.86,20106.0,37.8,37.92,37.79,37.86,20106.0
2016-12-27 13:30:00,37.89,37.91,37.64,37.68,37838.0,37.89,37.91,37.64,37.68,37838.0
2016-12-27 14:00:00,37.71,37.82,37.65,37.7,38679.0,37.71,37.82,37.65,37.7,38679.0
2016-12-27 14:30:00,37.71,37.8,37.69,37.72,32084.0,37.71,37.8,37.69,37.72,32084.0
2016-12-27 15:00:00,37.72,37.74,37.62,37.7,23484.0,37.72,37.74,37.62,37.7,23484.0
2016-12-27 15:30:00,37.7,37.87,37.7,37.75,160768.0,37.7,37.87,37.7,37.75,160768.0
2016-12-28 09:30:00,37.94,38.04,37.18,37.77,82151.0,37.94,38.04,37.18,37.77,82151.0
2016-12-28 10:00:00,37.77,37.85,37.65,37.8,89845.0,37.77,37.85,37.65,37.8,89845.0
2016-12-28 10:30:00,37.8,38.12,37.76,38.06,58466.0,37.8,38.12,37.76,38.06,58466.0
2016-12-28 11:00:00,38.08,38.27,38.04,38.25,43756.0,38.08,38.27,38.04,38.25,43756.0
2016-12-28 11:30:00,38.23,38.3,38.15,38.2,43687.0,38.23,38.3,38.15,38.2,43687.0
2016-12-28 12:00:00,38.19,38.2,37.97,38.14,58579.0,38.19,38.2,37.97,38.14,58579.0
2016-12-28 12:30:00,38.16,38.34,38.14,38.3,52826.0,38.16,38.34,38.14,38.3,52826.0
2016-12-28 13:00:00,38.32,38.35,38.2,38.25,39755.0,38.32,38.35,38.2,38.25,39755.0
2016-12-28 13:30:00,38.22,38.27,38.13,38.13,55737.0,38.22,38.27,38.13,38.13,55737.0
2016-12-28 14:00:00,38.12,38.34,38.11,38.23,61710.0,38.12,38.34,38.11,38.23,61710.0
2016-12-28 14:30:00,38.23,38.3,38.23,38.27,60174.0,38.23,38.3,38.23,38.27,60174.0
2016-12-28 15:00:00,38.26,38.36,38.25,38.3,85554.0,38.26,38.36,38.25,38.3,85554.0
2016-12-28 15:30:00,38.29,38.37,38.29,38.32,284331.0,38.29,38.37,38.29,38.32,284331.0
2016-12-29 09:30:00,38.26,39.47,38.26,39.32,237818.0,38.26,39.47,38.26,39.32,237818.0
2016-12-29 10:00:00,39.29,39.41,39.07,39.21,109050.0,39.29,39.41,39.07,39.21,109050.0
2016-12-29 10:30:00,39.2,39.34,39.16,39.28,138706.0,39.2,39.34,39.16,39.28,138706.0
2016-12-29 11:00:00,39.29,39.3,39.05,39.11,294753.0,39.29,39.3,39.05,39.11,294753.0
2016-12-29 11:30:00,39.12,39.25,38.8,38.87,135211.0,39.12,39.25,38.8,38.87,135211.0
2016-12-29 12:00:00,38.86,38.96,38.72,38.95,154508.0,38.86,38.96,38.72,38.95,154508.0
2016-12-29 12:30:00,38.92,39.07,38.87,38.93,50197.0,38.92,39.07,38.87,38.93,50197.0
2016-12-29 13:00:00,38.94,39.06,38.84,38.95,87490.0,38.94,39.06,38.84,38.95,87490.0
2016-12-29 13:30:00,38.95,38.98,38.84,38.92,88329.0,38.95,38.98,38.84,38.92,88329.0
2016-12-29 14:00:00,38.91,39.02,38.81,38.86,87368.0,38.91,39.02,38.81,38.86,87368.0
2016-12-29 14:30:00,38.86,38.99,38.83,38.96,87156.0,38.86,38.99,38.83,38.96,87156.0
2016-12-29 15:00:00,38.97,39.13,38.95,39.11,73455.0,38.97,39.13,38.95,39.11,73455.0
2016-12-29 15:30:00,39.11,39.19,39.09,39.11,251001.0,39.11,39.19,39.09,39.11,251001.0
2016-12-30 09:30:00,39.08,39.29,38.7,39.16,76162.0,39.08,39.29,38.7,39.16,76162.0
2016-12-30 10:00:00,39.13,39.87,39.12,39.39,119098.0,39.13,39.87,39.12,39.39,119098.0
2016-12-30 10:30:00,39.4,39.84,39.39,39.81,78800.0,39.4,39.84,39.39,39.81,78800.0
2016-12-30 11:00:00,39.82,40.07,39.72,40.07,166349.0,39.82,40.07,39.72,40.07,166349.0
2016-12-30 11:30:00,40.07,40.29,40.06,40.27,130096.0,40.07,40.29,40.06,40.27,130096.0
2016-12-30 12:00:00,40.27,40.41,40.06,40.14,275835.0,40.27,40.41,40.06,40.14,275835.0
2016-12-30 12:30:00,40.14,40.27,39.96,39.98,233821.0,40.14,40.27,39.96,39.98,233821.0
2016-12-30 13:00:00,39.99,40.13,39.9,40.12,110355.0,39.99,40.13,39.9,40.12,110355.0
2016-12-30 13:30:00,40.12,40.17,39.9,39.93,105159.0,40.12,40.17,39.9,39.93,105159.0
2016-12-30 14:00:00,39.93,39.96,39.67,39.88,113974.0,39.93,39.96,39.67,39.88,113974.0
2016-12-30 14:30:00,39.89,39.96,39.74,39.83,106217.0,39.89,39.96,39.74,39.83,106217.0
2016-12-30 15:00:00,39.83,40.14,39.78,40.0,201860.0,39.83,40.14,39.78,40.0,201860.0
2016-12-30 15:30:00,40.01,40.38,39.79,39.95,535271.0,40.01,40.38,39.79,39.95,535271.0
2017-01-03 09:30:00,40.01,41.12,40.0,40.39,354766.0,40.01,41.12,40.0,40.39,354766.0
2017-01-03 10:00:00,40.39,40.82,40.26,40.42,178138.0,40.39,40.82,40.26,40.42,178138.0
2017-01-03 10:30:00,40.41,40.47,40.0,40.04,158145.0,40.41,40.47,40.0,40.04,158145.0
2017-01-03 11:00:00,40.02,40.09,39.54,39.71,171843.0,40.02,40.09,39.54,39.71,171843.0
2017-01-03 11:30:00,39.68,39.86,39.42,39.46,142240.0,39.68,39.86,39.42,39.46,142240.0
2017-01-03 12:00:00,39.46,39.72,39.43,39.68,81710.0,39.46,39.72,39.43,39.68,81710.0
2017-01-03 12:30:00,39.68,40.25,39.65,39.88,128989.0,39.68,40.25,39.65,39.88,128989.0
2017-01-03 13:00:00,39.92,40.26,39.89,40.26,57017.0,39.92,40.26,39.89,40.26,57017.0
2017-01-03 13:30:00,40.25,40.47,40.14,40.43,99621.0,40.25,40.47,40.14,40.43,99621.0
2017-01-03 14:00:00,40.43,40.51,40.3,40.32,87009.0,40.43,40.51,40.3,40.32,87009.0
2017-01-03 14:30:00,40.3,40.41,40.13,40.39,105063.0,40.3,40.41,40.13,40.39,105063.0
2017-01-03 15:00:00,40.41,40.45,40.29,40.39,245742.0,40.41,40.45,40.29,40.39,245742.0
2017-01-03 15:30:00,40.38,40.6,40.36,40.48,383335.0,40.38,40.6,40.36,40.48,383335.0
2017-01-04 09:30:00,40.84,41.87,40.69,41.33,229361.0,40.84,41.87,40.69,41.33,229361.0
2017-01-04 10:00:00,41.33,41.65,41.33,41.43,167185.0,41.33,41.65,41.33,41.43,167185.0
2017-01-04 10:30:00,41.42,41.61,41.27,41.27,157115.0,41.42,41.61,41.27,41.27,157115.0
2017-01-04 11:00:00,41.29,41.49,41.13,41.28,74955.0,41.29,41.49,41.13,41.28,74955.0
2017-01-04 11:30:00,41.3,41.39,41.2,41.25,151382.0,41.3,41.39,41.2,41.25,151382.0
2017-01-04 12:00:00,41.25,41.3,41.14,41.15,92494.0,41.25,41.3,41.14,41.15,92494.0
2017-01-04 12:30:00,41.15,41.18,41.05,41.13,146936.0,41.15,41.18,41.05,41.13,146936.0
2017-01-04 13:00:00,41.13,41.13,40.9,41.03,69275.0,41.13,41.13,40.9,41.03,69275.0
2017-01-04 13:30:00,41.02,41.04,40.93,40.99,50935.0,41.02,41.04,40.93,40.99,50935.0
2017-01-04 14:00:00,40.97,41.0,40.73,40.83,80839.0,40.97,41.0,40.73,40.83,80839.0
2017-01-04 14:30:00,40.85,40.91,40.74,40.85,88228.0,40.85,40.91,40.74,40.85,88228.0
2017-01-04 15:00:00,40.85,40.91,40.68,40.83,150028.0,40.85,40.91,40.68,40.83,150028.0
2017-01-04 15:30:00,40.82,40.82,40.57,40.69,492383.0,40.82,40.82,40.57,40.69,492383.0
2017-01-05 09:30:00,41.0,41.17,40.1,40.56,350682.0,41.0,41.17,40.1,40.56,350682.0
2017-01-05 10:00:00,40.57,40.79,40.29,40.66,179881.0,40.57,40.79,40.29,40.66,179881.0
2017-01-05 10:30:00,40.68,40.73,40.34,40.52,73016.0,40.68,40.73,40.34,40.52,73016.0
2017-01-05 11:00:00,40.53,40.75,40.43,40.43,78661.0,40.53,40.75,40.43,40.43,78661.0
2017-01-05 11:30:00,40.44,40.6,40.33,40.58,53624.0,40.44,40.6,40.33,40.58,53624.0
2017-01-05 12:00:00,40.57,40.81,40.53,40.77,65541.0,40.57,40.81,40.53,40.77,65541.0
2017-01-05 12:30:00,40.77,40.82,40.64,40.71,56159.0,40.77,40.82,40.64,40.71,56159.0
2017-01-05 13:00:00,40.7,40.73,40.54,40.56,67357.0,40.7,40.73,40.54,40.56,67357.0
2017-01-05 13:30:00,40.56,40.76,40.49,40.75,60771.0,40.56,40.76,40.49,40.75,60771.0
2017-01-05 14:00:00,40.75,41.01,40.64,41.01,103469.0,40.75,41.01,40.64,41.01,103469.0
2017-01-05 14:30:00,41.01,41.33,40.88,41.27,182034.0,41.01,41.33,40.88,41.27,182034.0
2017-01-05 15:00:00,41.27,41.34,41.13,41.15,123827.0,41.27,41.34,41.13,41.15,123827.0
2017-01-05 15:30:00,41.15,41.18,40.88,40.95,383468.0,41.15,41.18,40.88,40.95,383468.0
2017-01-06 09:30:00,41.14,41.14,40.4,40.51,77010.0,41.14,41.14,40.4,40.51,77010.0
2017-01-06 10:00:00,40.53,40.7,40.3,40.55,75718.0,40.53,40.7,40.3,40.55,75718.0
2017-01-06 10:30:00,40.53,40.53,39.99,40.21,123134.0,40.53,40.53,39.99,40.21,123134.0
2017-01-06 11:00:00,40.19,40.35,40.03,40.15,64312.0,40.19,40.35,40.03,40.15,64312.0
2017-01-06 11:30:00,40.14,40.54,40.12,40.4,52463.0,40.14,40.54,40.12,40.4,52463.0
2017-01-06 12:00:00,40.41,40.54,40.26,40.44,55805.0,40.41,40.54,40.26,40.44,55805.0
2017-01-06 12:30:00,40.47,40.47,40.16,40.23,54660.0,40.47,40.47,40.16,40.23,54660.0
2017-01-06 13:00:00,40.25,40.26,40.1,40.16,40793.0,40.25,40.26,40.1,40.16,40793.0
2017-01-06 13:30:00,40.17,40.29,40.17,40.2,34656.0,40.17,40.29,40.17,40.2,34656.0
2017-01-06 14:00:00,40.2,40.2,39.84,40.09,112026.0,40.2,40.2,39.84,40.09,112026.0
2017-01-06 14:30:00,40.06,40.08,39.94,39.96,71070.0,40.06,40.08,39.94,39.96,71070.0
2017-01-06 15:00:00,39.97,40.01,39.8,39.89,92703.0,39.97,40.01,39.8,39.89,92703.0
2017-01-06 15:30:00,39.88,39.9,39.64,39.72,228194.0,39.88,39.9,39.64,39.72,228194.0
2017-01-09 09:30:00,37.5,39.39,37.5,38.12,853164.0,37.5,39.39,37.5,38.12,853164.0
2017-01-09 10:00:00,38.16,38.24,37.75,37.82,365666.0,38.16,38.24,37.75,37.82,365666.0
2017-01-09 10:30:00,37.86,38.35,37.77,38.23,436257.0,37.86,38.35,37.77,38.23,436257.0
2017-01-09 11:00:00,38.23,38.56,37.98,38.49,240649.0,38.23,38.56,37.98,38.49,240649.0
2017-01-09 11:30:00,38.51,39.06,38.46,39.03,201845.0,38.51,39.06,38.46,39.03,201845.0
2017-01-09 12:00:00,39.03,39.21,38.95,38.99,167895.0,39.03,39.21,38.95,38.99,167895.0
2017-01-09 12:30:00,38.98,39.08,38.79,38.88,134983.0,38.98,39.08,38.79,38.88,134983.0
2017-01-09 13:00:00,38.88,39.01,38.53,38.63,64388.0,38.88,39.01,38.53,38.63,64388.0
2017-01-09 13:30:00,38.63,38.84,38.61,38.81,86217.0,38.63,38.84,38.61,38.81,86217.0
2017-01-09 14:00:00,38.81,38.96,38.74,38.83,148786.0,38.81,38.96,38.74,38.83,148786.0
2017-01-09 14:30:00,38.83,38.91,38.65,38.87,83534.0,38.83,38.91,38.65,38.87,83534.0
2017-01-09 15:00:00,38.87,38.94,38.76,38.85,155658.0,38.87,38.94,38.76,38.85,155658.0
2017-01-09 15:30:00,38.86,38.89,38.74,38.81,387553.0,38.86,38.89,38.74,38.81,387553.0
2017-01-10 09:30:00,38.68,39.1,38.58,38.95,99283.0,38.68,39.1,38.58,38.95,99283.0
2017-01-10 10:00:00,38.94,39.16,38.88,39.1,99674.0,38.94,39.16,38.88,39.1,99674.0
2017-01-10 10:30:00,39.11,39.95,39.11,39.95,159927.0,39.11,39.95,39.11,39.95,159927.0
2017-01-10 11:00:00,39.93,40.0,39.64,39.91,156508.0,39.93,40.0,39.64,39.91,156508.0
2017-01-10 11:30:00,39.9,40.35,39.89,40.29,107560.0,39.9,40.35,39.89,40.29,107560.0
2017-01-10 12:00:00,40.27,40.44,40.17,40.27,94693.0,40.27,40.44,40.17,40.27,94693.0
2017-01-10 12:30:00,40.25,40.53,40.16,40.53,80483.0,40.25,40.53,40.16,40.53,80483.0
2017-01-10 13:00:00,40.5,40.66,40.45,40.6,57609.0,40.5,40.66,40.45,40.6,57609.0
2017-01-10 13:30:00,40.6,40.94,40.37,40.46,228244.0,40.6,40.94,40.37,40.46,228244.0
2017-01-10 14:00:00,40.45,40.68,40.36,40.57,116955.0,40.45,40.68,40.36,40.57,116955.0
2017-01-10 14:30:00,40.57,40.75,40.53,40.67,72886.0,40.57,40.75,40.53,40.67,72886.0
2017-01-10 15:00:00,40.67,40.81,40.64,40.72,96066.0,40.67,40.81,40.64,40.72,96066.0
2017-01-10 15:30:00,40.73,40.89,40.66,40.73,294470.0,40.73,40.89,40.66,40.73,294470.0
2017-01-11 09:30:00,40.76,40.88,40.28,40.4,77395.0,40.76,40.88,40.28,40.4,77395.0
2017-01-11 10:00:00,40.38,40.41,40.19,40.24,40386.0,40.38,40.41,40.19,40.24,40386.0
2017-01-11 10:30:00,40.19,40.34,40.0,40.02,58348.0,40.19,40.34,40.0,40.02,58348.0
2017-01-11 11:00:00,40.03,40.38,40.03,40.24,27153.0,40.03,40.38,40.03,40.24,27153.0
2017-01-11 11:30:00,40.22,40.41,39.84,40.41,61385.0,40.22,40.41,39.84,40.41,61385.0
2017-01-11 12:00:00,40.42,40.45,39.86,40.14,90633.0,40.42,40.45,39.86,40.14,90633.0
2017-01-11 12:30:00,40.13,40.13,39.92,40.08,96791.0,40.13,40.13,39.92,40.08,96791.0
2017-01-11 13:00:00,40.07,40.07,39.94,40.01,64510.0,40.07,40.07,39.94,40.01,64510.0
2017-01-11 13:30:00,40.03,40.17,39.98,40.12,26527.0,40.03,40.17,39.98,40.12,26527.0
2017-01-11 14:00:00,40.1,40.27,40.04,40.07,30680.0,40.1,40.27,40.04,40.07,30680.0
2017-01-11 14:30:00,40.03,40.28,40.03,40.12,43679.0,40.03,40.28,40.03,40.12,43679.0
2017-01-11 15:00:00,40.12,40.24,40.08,40.15,39638.0,40.12,40.24,40.08,40.15,39638.0
2017-01-11 15:30:00,40.15,40.18,40.05,40.11,97617.0,40.15,40.18,40.05,40.11,97617.0
2017-01-12 09:30:00,39.85,40.42,39.85,40.17,70513.0,39.85,40.42,39.85,40.17,70513.0
2017-01-12 10:00:00,40.16,40.21,39.98,40.09,64003.0,40.16,40.21,39.98,40.09,64003.0
2017-01-12 10:30:00,40.09,40.45,39.95,40.45,155287.0,40.09,40.45,39.95,40.45,155287.0
2017-01-12 11:00:00,40.4,40.4,40.2,40.26,37874.0,40.4,40.4,40.2,40.26,37874.0
2017-01-12 11:30:00,40.29,40.31,40.05,40.09,61173.0,40.29,40.31,40.05,40.09,61173.0
2017-01-12 12:00:00,40.09,40.32,40.05,40.22,47515.0,40.09,40.32,40.05,40.22,47515.0
2017-01-12 12:30:00,40.23,40.26,40.11,40.15,48893.0,40.23,40.26,40.11,40.15,48893.0
2017-01-12 13:00:00,40.15,40.26,40.15,40.19,33513.0,40.15,40.26,40.15,40.19,33513.0
2017-01-12 13:30:00,40.19,40.32,40.15,40.32,18434.0,40.19,40.32,40.15,40.32,18434.0
2017-01-12 14:00:00,40.31,40.58,40.24,40.57,42587.0,40.31,40.58,40.24,40.57,42587.0
2017-01-12 14:30:00,40.55,40.94,40.54,40.93,99627.0,40.55,40.94,40.54,40.93,99627.0
2017-01-12 15:00:00,40.94,40.96,40.67,40.68,96323.0,40.94,40.96,40.67,40.68,96323.0
2017-01-12 15:30:00,40.69,40.87,40.68,40.79,176776.0,40.69,40.87,40.68,40.79,176776.0
2017-01-13 09:30:00,40.85,41.5,40.57,40.85,63397.0,40.85,41.5,40.57,40.85,63397.0
2017-01-13 10:00:00,40.9,41.16,40.87,41.14,70315.0,40.9,41.16,40.87,41.14,70315.0
2017-01-13 10:30:00,41.08,41.17,40.98,41.16,61146.0,41.08,41.17,40.98,41.16,61146.0
2017-01-13 11:00:00,41.16,41.44,41.16,41.34,61850.0,41.16,41.44,41.16,41.34,61850.0
2017-01-13 11:30:00,41.34,41.6,41.32,41.6,68384.0,41.34,41.6,41.32,41.6,68384.0
2017-01-13 12:00:00,41.59,41.65,41.4,41.4,59300.0,41.59,41.65,41.4,41.4,59300.0
2017-01-13 12:30:00,41.41,41.54,41.4,41.49,85129.0,41.41,41.54,41.4,41.49,85129.0
2017-01-13 13:00:00,41.49,41.52,41.39,41.4,55714.0,41.49,41.52,41.39,41.4,55714.0
2017-01-13 13:30:00,41.41,41.49,41.39,41.41,50312.0,41.41,41.49,41.39,41.41,50312.0
2017-01-13 14:00:00,41.41,41.48,41.18,41.18,41773.0,41.41,41.48,41.18,41.18,41773.0
2017-01-13 14:30:00,41.17,41.54,41.17,41.52,48165.0,41.17,41.54,41.17,41.52,48165.0
2017-01-13 15:00:00,41.52,41.63,41.36,41.43,234565.0,41.52,41.63,41.36,41.43,234565.0
2017-01-13 15:30:00,41.4,41.5,41.23,41.27,176166.0,41.4,41.5,41.23,41.27,176166.0
2017-01-17 09:30:00,41.5,42.62,41.31,41.67,266481.0,41.5,42.62,41.31,41.67,266481.0
2017-01-17 10:00:00,41.65,42.03,41.62,41.76,359363.0,41.65,42.03,41.62,41.76,359363.0
2017-01-17 10:30:00,41.74,41.84,41.65,41.73,82020.0,41.74,41.84,41.65,41.73,82020.0
2017-01-17 11:00:00,41.74,42.29,41.71,42.06,223882.0,41.74,42.29,41.71,42.06,223882.0
2017-01-17 11:30:00,42.07,42.16,41.83,42.04,99075.0,42.07,42.16,41.83,42.04,99075.0
2017-01-17 12:00:00,42.02,42.09,41.71,41.77,116334.0,42.02,42.09,41.71,41.77,116334.0
2017-01-17 12:30:00,41.79,41.88,41.54,41.72,60598.0,41.79,41.88,41.54,41.72,60598.0
2017-01-17 13:00:00,41.72,41.72,41.46,41.48,33726.0,41.72,41.72,41.46,41.48,33726.0
2017-01-17 13:30:00,41.47,41.67,41.22,41.36,37490.0,41.47,41.67,41.22,41.36,37490.0
2017-01-17 14:00:00,41.34,41.38,41.23,41.31,87283.0,41.34,41.38,41.23,41.31,87283.0
2017-01-17 14:30:00,41.3,41.4,41.26,41.37,50941.0,41.3,41.4,41.26,41.37,50941.0
2017-01-17 15:00:00,41.37,41.41,41.29,41.3,70311.0,41.37,41.41,41.29,41.3,70311.0
2017-01-17 15:30:00,41.3,41.51,41.3,41.45,224495.0,41.3,41.51,41.3,41.45,224495.0
2017-01-18 09:30:00,41.2,41.92,40.88,41.04,114766.0,41.2,41.92,40.88,41.04,114766.0
2017-01-18 10:00:00,41.09,41.48,41.01,41.41,72324.0,41.09,41.48,41.01,41.41,72324.0
2017-01-18 10:30:00,41.39,41.43,41.03,41.08,273914.0,41.39,41.43,41.03,41.08,273914.0
2017-01-18 11:00:00,41.09,41.37,41.03,41.33,60961.0,41.09,41.37,41.03,41.33,60961.0
2017-01-18 11:30:00,41.29,41.55,41.28,41.3,83495.0,41.29,41.55,41.28,41.3,83495.0
2017-01-18 12:00:00,41.3,41.39,40.99,41.08,40516.0,41.3,41.39,40.99,41.08,40516.0
2017-01-18 12:30:00,41.09,41.22,40.86,40.89,41047.0,41.09,41.22,40.86,40.89,41047.0
2017-01-18 13:00:00,40.86,40.89,40.63,40.63,40418.0,40.86,40.89,40.63,40.63,40418.0
2017-01-18 13:30:00,40.63,40.71,40.44,40.45,47334.0,40.63,40.71,40.44,40.45,47334.0
2017-01-18 14:00:00,40.45,40.69,40.45,40.62,84194.0,40.45,40.69,40.45,40.62,84194.0
2017-01-18 14:30:00,40.62,40.86,40.6,40.81,67335.0,40.62,40.86,40.6,40.81,67335.0
2017-01-18 15:00:00,40.8,40.87,40.79,40.85,78073.0,40.8,40.87,40.79,40.85,78073.0
2017-01-18 15:30:00,40.86,41.06,40.85,41.02,229060.0,40.86,41.06,40.85,41.02,229060.0
2017-01-19 09:30:00,41.15,41.15,40.34,40.46,59910.0,41.15,41.15,40.34,40.46,59910.0
2017-01-19 10:00:00,40.44,40.72,40.43,40.6,95097.0,40.44,40.72,40.43,40.6,95097.0
2017-01-19 10:30:00,40.62,40.67,40.57,40.65,77583.0,40.62,40.67,40.57,40.65,77583.0
2017-01-19 11:00:00,40.62,40.67,40.06,40.07,205299.0,40.62,40.67,40.06,40.07,205299.0
2017-01-19 11:30:00,40.09,40.13,39.92,40.01,234851.0,40.09,40.13,39.92,40.01,234851.0
2017-01-19 12:00:00,40.02,40.08,39.73,39.74,119580.0,40.02,40.08,39.73,39.74,119580.0
2017-01-19 12:30:00,39.75,39.83,39.63,39.69,63562.0,39.75,39.83,39.63,39.69,63562.0
2017-01-19 13:00:00,39.69,39.74,39.31,39.42,205835.0,39.69,39.74,39.31,39.42,205835.0
2017-01-19 13:30:00,39.41,39.63,39.37,39.63,56199.0,39.41,39.63,39.37,39.63,56199.0
2017-01-19 14:00:00,39.63,39.72,39.52,39.61,84449.0,39.63,39.72,39.52,39.61,84449.0
2017-01-19 14:30:00,39.63,39.72,39.56,39.61,44780.0,39.63,39.72,39.56,39.61,44780.0
2017-01-19 15:00:00,39.63,39.63,39.48,39.61,55577.0,39.63,39.63,39.48,39.61,55577.0
2017-01-19 15:30:00,39.6,39.74,39.47,39.67,221512.0,39.6,39.74,39.47,39.67,221512.0
2017-01-20 09:30:00,39.63,40.04,39.52,39.87,77597.0,39.63,40.04,39.52,39.87,77597.0
2017-01-20 10:00:00,39.88,39.88,39.72,39.84,34240.0,39.88,39.88,39.72,39.84,34240.0
2017-01-20 10:30:00,39.85,39.88,39.78,39.82,57663.0,39.85,39.88,39.78,39.82,57663.0
2017-01-20 11:00:00,39.85,39.85,39.7,39.7,33600.0,39.85,39.85,39.7,39.7,33600.0
2017-01-20 11:30:00,39.71,39.85,39.67,39.82,38819.0,39.71,39.85,39.67,39.82,38819.0
2017-01-20 12:00:00,39.85,39.86,39.6,39.6,61403.0,39.85,39.86,39.6,39.6,61403.0
2017-01-20 12:30:00,39.58,39.58,39.24,39.34,65963.0,39.58,39.58,39.24,39.34,65963.0
2017-01-20 13:00:00,39.36,39.62,39.36,39.58,45755.0,39.36,39.62,39.36,39.58,45755.0
2017-01-20 13:30:00,39.58,39.74,39.56,39.59,68817.0,39.58,39.74,39.56,39.59,68817.0
2017-01-20 14:00:00,39.59,39.78,39.59,39.77,47007.0,39.59,39.78,39.59,39.77,47007.0
2017-01-20 14:30:00,39.77,39.86,39.76,39.84,59311.0,39.77,39.86,39.76,39.84,59311.0
2017-01-20 15:00:00,39.85,39.85,39.6,39.6,64548.0,39.85,39.85,39.6,39.6,64548.0
2017-01-20 15:30:00,39.59,39.78,39.56,39.76,143623.0,39.59,39.78,39.56,39.76,143623.0
2017-01-23 09:30:00,39.76,39.8,39.22,39.22,47449.0,39.76,39.8,39.22,39.22,47449.0
2017-01-23 10:00:00,39.22,39.26,38.64,38.64,86354.0,39.22,39.26,38.64,38.64,86354.0
2017-01-23 10:30:00,38.65,38.76,38.57,38.7,74619.0,38.65,38.76,38.57,38.7,74619.0
2017-01-23 11:00:00,38.72,38.98,38.71,38.93,40125.0,38.72,38.98,38.71,38.93,40125.0
2017-01-23 11:30:00,38.93,39.15,38.92,39.12,49158.0,38.93,39.15,38.92,39.12,49158.0
2017-01-23 12:00:00,39.12,39.25,39.07,39.2,24812.0,39.12,39.25,39.07,39.2,24812.0
2017-01-23 12:30:00,39.2,39.22,39.1,39.16,20560.0,39.2,39.22,39.1,39.16,20560.0
2017-01-23 13:00:00,39.14,39.29,39.11,39.23,30176.0,39.14,39.29,39.11,39.23,30176.0
2017-01-23 13:30:00,39.22,39.37,39.12,39.12,35239.0,39.22,39.37,39.12,39.12,35239.0
2017-01-23 14:00:00,39.13,39.16,39.0,39.13,22208.0,39.13,39.16,39.0,39.13,22208.0
2017-01-23 14:30:00,39.11,39.14,38.96,38.99,29319.0,39.11,39.14,38.96,38.99,29319.0
2017-01-23 15:00:00,39.0,39.01,38.83,38.98,56081.0,39.0,39.01,38.83,38.98,56081.0
2017-01-23 15:30:00,38.99,39.05,38.93,38.98,115944.0,38.99,39.05,38.93,38.98,115944.0
2017-01-24 09:30:00,38.92,39.45,38.92,39.18,23356.0,38.92,39.45,38.92,39.18,23356.0
2017-01-24 10:00:00,39.2,39.25,38.93,39.13,35116.0,39.2,39.25,38.93,39.13,35116.0
2017-01-24 10:30:00,39.19,39.37,39.16,39.34,37356.0,39.19,39.37,39.16,39.34,37356.0
2017-01-24 11:00:00,39.36,39.46,39.29,39.4,30192.0,39.36,39.46,39.29,39.4,30192.0
2017-01-24 11:30:00,39.4,39.49,39.27,39.29,18250.0,39.4,39.49,39.27,39.29,18250.0
2017-01-24 12:00:00,39.28,39.53,39.28,39.35,39962.0,39.28,39.53,39.28,39.35,39962.0
2017-01-24 12:30:00,39.36,39.38,39.28,39.31,18166.0,39.36,39.38,39.28,39.31,18166.0
2017-01-24 13:00:00,39.31,39.5,39.31,39.33,37877.0,39.31,39.5,39.31,39.33,37877.0
2017-01-24 13:30:00,39.33,39.47,39.32,39.4,27553.0,39.33,39.47,39.32,39.4,27553.0
2017-01-24 14:00:00,39.39,39.47,39.32,39.33,38173.0,39.39,39.47,39.32,39.33,38173.0
2017-01-24 14:30:00,39.31,39.33,39.24,39.29,34618.0,39.31,39.33,39.24,39.29,34618.0
2017-01-24 15:00:00,39.3,39.33,39.2,39.23,38661.0,39.3,39.33,39.2,39.23,38661.0
2017-01-24 15:30:00,39.24,39.45,39.2,39.4,215220.0,39.24,39.45,39.2,39.4,215220.0
2017-01-25 09:30:00,39.63,39.98,39.47,39.85,32652.0,39.63,39.98,39.47,39.85,32652.0
2017-01-25 10:00:00,39.85,40.01,39.64,39.87,177075.0,39.85,40.01,39.64,39.87,177075.0
2017-01-25 10:30:00,39.91,40.26,39.81,39.81,165064.0,39.91,40.26,39.81,39.81,165064.0
2017-01-25 11:00:00,39.86,39.89,39.58,39.62,22877.0,39.86,39.89,39.58,39.62,22877.0
2017-01-25 11:30:00,39.62,39.64,39.3,39.3,26275.0,39.62,39.64,39.3,39.3,26275.0
2017-01-25 12:00:00,39.3,39.37,39.23,39.3,15192.0,39.3,39.37,39.23,39.3,15192.0
2017-01-25 12:30:00,39.28,39.36,39.2,39.21,13641.0,39.28,39.36,39.2,39.21,13641.0
2017-01-25 13:00:00,39.24,39.24,39.09,39.1,18753.0,39.24,39.24,39.09,39.1,18753.0
2017-01-25 13:30:00,39.11,39.32,39.11,39.23,20174.0,39.11,39.32,39.11,39.23,20174.0
2017-01-25 14:00:00,39.23,39.26,39.15,39.15,23343.0,39.23,39.26,39.15,39.15,23343.0
2017-01-25 14:30:00,39.16,39.16,39.07,39.09,31331.0,39.16,39.16,39.07,39.09,31331.0
2017-01-25 15:00:00,39.11,39.24,39.11,39.17,40969.0,39.11,39.24,39.11,39.17,40969.0
2017-01-25 15:30:00,39.17,39.23,39.09,39.13,104366.0,39.17,39.23,39.09,39.13,104366.0
2017-01-26 09:30:00,39.25,39.75,39.1,39.34,40825.0,39.25,39.75,39.1,39.34,40825.0
2017-01-26 10:00:00,39.41,39.41,39.05,39.13,23244.0,39.41,39.41,39.05,39.13,23244.0
2017-01-26 10:30:00,39.16,39.45,39.13,39.42,33396.0,39.16,39.45,39.13,39.42,33396.0
2017-01-26 11:00:00,39.43,39.53,39.36,39.4,52976.0,39.43,39.53,39.36,39.4,52976.0
2017-01-26 11:30:00,39.43,39.7,39.43,39.59,32025.0,39.43,39.7,39.43,39.59,32025.0
2017-01-26 12:00:00,39.58,39.6,39.5,39.52,29729.0,39.58,39.6,39.5,39.52,29729.0
2017-01-26 12:30:00,39.53,39.6,39.48,39.55,16794.0,39.53,39.6,39.48,39.55,16794.0
2017-01-26 13:00:00,39.56,39.57,39.4,39.47,65740.0,39.56,39.57,39.4,39.47,65740.0
2017-01-26 13:30:00,39.47,39.6,39.46,39.6,23954.0,39.47,39.6,39.46,39.6,23954.0
2017-01-26 14:00:00,39.6,39.8,39.57,39.8,29411.0,39.6,39.8,39.57,39.8,29411.0
2017-01-26 14:30:00,39.8,39.81,39.5,39.5,35003.0,39.8,39.81,39.5,39.5,35003.0
2017-01-26 15:00:00,39.51,39.54,39.24,39.27,48189.0,39.51,39.54,39.24,39.27,48189.0
2017-01-26 15:30:00,39.27,39.41,39.26,39.35,126964.0,39.27,39.41,39.26,39.35,126964.0
2017-01-27 09:30:00,39.32,39.41,38.3,38.53,152388.0,39.32,39.41,38.3,38.53,152388.0
2017-01-27 10:00:00,38.58,38.66,38.18,38.21,40049.0,38.58,38.66,38.18,38.21,40049.0
2017-01-27 10:30:00,38.22,38.29,37.97,37.99,106053.0,38.22,38.29,37.97,37.99,106053.0
2017-01-27 11:00:00,37.97,38.04,37.82,37.9,75583.0,37.97,38.04,37.82,37.9,75583.0
2017-01-27 11:30:00,37.91,37.98,37.79,37.82,55254.0,37.91,37.98,37.79,37.82,55254.0
2017-01-27 12:00:00,37.83,37.85,37.67,37.67,67940.0,37.83,37.85,37.67,37.67,67940.0
2017-01-27 12:30:00,37.68,37.92,37.67,37.75,91434.0,37.68,37.92,37.67,37.75,91434.0
2017-01-27 13:00:00,37.77,38.05,37.75,38.03,48181.0,37.77,38.05,37.75,38.03,48181.0
2017-01-27 13:30:00,38.02,38.08,37.96,37.99,70772.0,38.02,38.08,37.96,37.99,70772.0
2017-01-27 14:00:00,37.99,37.99,37.69,37.69,139493.0,37.99,37.99,37.69,37.69,139493.0
2017-01-27 14:30:00,37.7,37.88,37.61,37.68,34804.0,37.7,37.88,37.61,37.68,34804.0
2017-01-27 15:00:00,37.67,37.67,37.5,37.52,89278.0,37.67,37.67,37.5,37.52,89278.0
2017-01-27 15:30:00,37.5,37.62,37.47,37.61,165068.0,37.5,37.62,37.47,37.61,165068.0
2017-01-30 09:30:00,37.56,38.31,37.39,38.27,75917.0,37.56,38.31,37.39,38.27,75917.0
2017-01-30 10:00:00,38.19,38.23,37.72,37.87,81729.0,38.19,38.23,37.72,37.87,81729.0
2017-01-30 10:30:00,37.86,37.94,37.81,37.88,67407.0,37.86,37.94,37.81,37.88,67407.0
2017-01-30 11:00:00,37.88,38.28,37.85,38.22,63856.0,37.88,38.28,37.85,38.22,63856.0
2017-01-30 11:30:00,38.14,38.38,38.14,38.36,28484.0,38.14,38.38,38.14,38.36,28484.0
2017-01-30 12:00:00,38.37,38.59,38.32,38.45,35677.0,38.37,38.59,38.32,38.45,35677.0
2017-01-30 12:30:00,38.46,38.58,38.43,38.5,22198.0,38.46,38.58,38.43,38.5,22198.0
2017-01-30 13:00:00,38.51,38.7,38.48,38.67,19275.0,38.51,38.7,38.48,38.67,19275.0
2017-01-30 13:30:00,38.71,38.75,38.55,38.65,27808.0,38.71,38.75,38.55,38.65,27808.0
2017-01-30 14:00:00,38.64,38.69,38.44,38.53,67172.0,38.64,38.69,38.44,38.53,67172.0
2017-01-30 14:30:00,38.51,38.63,38.5,38.54,24458.0,38.51,38.63,38.5,38.54,24458.0
2017-01-30 15:00:00,38.57,38.67,38.49,38.67,42566.0,38.57,38.67,38.49,38.67,42566.0
2017-01-30 15:30:00,38.69,38.88,38.62,38.87,168771.0,38.69,38.88,38.62,38.87,168771.0
2017-01-31 09:30:00,38.79,38.85,38.22,38.85,73350.0,38.79,38.85,38.22,38.85,73350.0
2017-01-31 10:00:00,38.87,39.39,38.83,39.02,88645.0,38.87,39.39,38.83,39.02,88645.0
2017-01-31 10:30:00,39.04,39.15,38.82,38.97,72559.0,39.04,39.15,38.82,38.97,72559.0
2017-01-31 11:00:00,38.98,39.07,38.86,38.92,119505.0,38.98,39.07,38.86,38.92,119505.0
2017-01-31 11:30:00,38.92,38.94,38.75,38.8,35353.0,38.92,38.94,38.75,38.8,35353.0
2017-01-31 12:00:00,38.79,38.82,38.71,38.78,20100.0,38.79,38.82,38.71,38.78,20100.0
2017-01-31 12:30:00,38.77,38.9,38.67,38.88,103216.0,38.77,38.9,38.67,38.88,103216.0
2017-01-31 13:00:00,38.9,38.97,38.73,38.79,114789.0,38.9,38.97,38.73,38.79,114789.0
2017-01-31 13:30:00,38.8,39.01,38.74,38.81,310011.0,38.8,39.01,38.74,38.81,310011.0
2017-01-31 14:00:00,38.81,39.35,38.8,39.35,158563.0,38.81,39.35,38.8,39.35,158563.0
2017-01-31 14:30:00,39.35,39.74,39.34,39.7,91765.0,39.35,39.74,39.34,39.7,91765.0
2017-01-31 15:00:00,39.69,39.92,39.52,39.91,138569.0,39.69,39.92,39.52,39.91,138569.0
2017-01-31 15:30:00,39.91,40.0,39.79,39.85,260218.0,39.91,40.0,39.79,39.85,260218.0
2017-02-01 09:30:00,39.78,40.16,39.7,40.11,67394.0,39.78,40.16,39.7,40.11,67394.0
2017-02-01 10:00:00,40.1,40.19,39.68,39.89,52613.0,40.1,40.19,39.68,39.89,52613.0
2017-02-01 10:30:00,39.89,39.93,39.66,39.74,30725.0,39.89,39.93,39.66,39.74,30725.0
2017-02-01 11:00:00,39.78,39.89,39.61,39.61,63166.0,39.78,39.89,39.61,39.61,63166.0
2017-02-01 11:30:00,39.59,39.75,39.44,39.68,28531.0,39.59,39.75,39.44,39.68,28531.0
2017-02-01 12:00:00,39.7,39.96,39.69,39.96,30894.0,39.7,39.96,39.69,39.96,30894.0
2017-02-01 12:30:00,39.97,40.13,39.97,40.13,46508.0,39.97,40.13,39.97,40.13,46508.0
2017-02-01 13:00:00,40.12,40.15,40.07,40.1,39548.0,40.12,40.15,40.07,40.1,39548.0
2017-02-01 13:30:00,40.08,40.38,40.06,40.38,92429.0,40.08,40.38,40.06,40.38,92429.0
2017-02-01 14:00:00,40.35,40.35,40.14,40.21,64540.0,40.35,40.35,40.14,40.21,64540.0
2017-02-01 14:30:00,40.22,40.22,40.02,40.13,65175.0,40.22,40.22,40.02,40.13,65175.0
2017-02-01 15:00:00,40.11,40.11,39.86,39.92,64361.0,40.11,40.11,39.86,39.92,64361.0
2017-02-01 15:30:00,39.93,40.2,39.9,40.08,228064.0,39.93,40.2,39.9,40.08,228064.0
2017-02-02 09:30:00,40.18,40.18,39.7,40.05,37867.0,40.18,40.18,39.7,40.05,37867.0
2017-02-02 10:00:00,40.06,40.19,39.75,39.86,53923.0,40.06,40.19,39.75,39.86,53923.0
2017-02-02 10:30:00,39.91,40.22,39.89,40.14,184441.0,39.91,40.22,39.89,40.14,184441.0
2017-02-02 11:00:00,40.14,40.27,40.03,40.11,58915.0,40.14,40.27,40.03,40.11,58915.0
2017-02-02 11:30:00,40.04,40.2,39.88,39.95,26290.0,40.04,40.2,39.88,39.95,26290.0
2017-02-02 12:00:00,39.93,40.02,39.8,39.85,27441.0,39.93,40.02,39.8,39.85,27441.0
2017-02-02 12:30:00,39.8,39.9,39.65,39.69,19488.0,39.8,39.9,39.65,39.69,19488.0
2017-02-02 13:00:00,39.69,39.75,39.46,39.5,25004.0,39.69,39.75,39.46,39.5,25004.0
2017-02-02 13:30:00,39.51,39.7,39.51,39.66,20658.0,39.51,39.7,39.51,39.66,20658.0
2017-02-02 14:00:00,39.65,39.65,39.27,39.35,22475.0,39.65,39.65,39.27,39.35,22475.0
2017-02-02 14:30:00,39.32,39.33,39.12,39.18,84307.0,39.32,39.33,39.12,39.18,84307.0
2017-02-02 15:00:00,39.19,39.24,39.11,39.2,83528.0,39.19,39.24,39.11,39.2,83528.0
2017-02-02 15:30:00,39.18,39.19,38.89,38.97,273111.0,39.18,39.19,38.89,38.97,273111.0
2017-02-03 09:30:00,39.01,39.43,38.58,38.69,61478.0,39.01,39.43,38.58,38.69,61478.0
2017-02-03 10:00:00,38.66,39.51,38.65,39.14,39752.0,38.66,39.51,38.65,39.14,39752.0
2017-02-03 10:30:00,39.12,39.13,38.86,38.92,189263.0,39.12,39.13,38.86,38.92,189263.0
2017-02-03 11:00:00,38.92,39.24,38.92,39.1,132621.0,38.92,39.24,38.92,39.1,132621.0
2017-02-03 11:30:00,39.1,39.29,39.1,39.27,64585.0,39.1,39.29,39.1,39.27,64585.0
2017-02-03 12:00:00,39.26,39.27,38.88,38.93,29019.0,39.26,39.27,38.88,38.93,29019.0
2017-02-03 12:30:00,38.94,39.01,38.67,38.71,84377.0,38.94,39.01,38.67,38.71,84377.0
2017-02-03 13:00:00,38.73,38.77,38.53,38.62,82809.0,38.73,38.77,38.53,38.62,82809.0
2017-02-03 13:30:00,38.6,38.66,38.59,38.59,47571.0,38.6,38.66,38.59,38.59,47571.0
2017-02-03 14:00:00,38.61,38.66,38.44,38.45,58361.0,38.61,38.66,38.44,38.45,58361.0
2017-02-03 14:30:00,38.45,38.49,38.36,38.44,110260.0,38.45,38.49,38.36,38.44,110260.0
2017-02-03 15:00:00,38.44,38.46,38.37,38.4,129683.0,38.44,38.46,38.37,38.4,129683.0
2017-02-03 15:30:00,38.4,38.47,38.26,38.38,562212.0,38.4,38.47,38.26,38.38,562212.0
2017-02-06 09:30:00,38.42,38.72,38.32,38.66,42515.0,38.42,38.72,38.32,38.66,42515.0
2017-02-06 10:00:00,38.65,38.92,38.53,38.84,53697.0,38.65,38.92,38.53,38.84,53697.0
2017-02-06 10:30:00,38.84,38.84,38.39,38.4,78260.0,38.84,38.84,38.39,38.4,78260.0
2017-02-06 11:00:00,38.4,38.5,38.31,38.31,64340.0,38.4,38.5,38.31,38.31,64340.0
2017-02-06 11:30:00,38.3,38.43,38.19,38.29,43868.0,38.3,38.43,38.19,38.29,43868.0
2017-02-06 12:00:00,38.28,38.34,38.05,38.1,35433.0,38.28,38.34,38.05,38.1,35433.0
2017-02-06 12:30:00,38.13,38.27,38.06,38.18,38609.0,38.13,38.27,38.06,38.18,38609.0
2017-02-06 13:00:00,38.19,38.3,38.18,38.18,55910.0,38.19,38.3,38.18,38.18,55910.0
2017-02-06 13:30:00,38.18,38.32,38.1,38.32,23543.0,38.18,38.32,38.1,38.32,23543.0
2017-02-06 14:00:00,38.3,38.31,38.21,38.21,69306.0,38.3,38.31,38.21,38.21,69306.0
2017-02-06 14:30:00,38.22,38.27,38.15,38.22,34429.0,38.22,38.27,38.15,38.22,34429.0
2017-02-06 15:00:00,38.22,38.22,38.08,38.14,51221.0,38.22,38.22,38.08,38.14,51221.0
2017-02-06 15:30:00,38.14,38.18,38.05,38.15,217262.0,38.14,38.18,38.05,38.15,217262.0
2017-02-07 09:30:00,38.45,38.47,38.04,38.24,38974.0,38.45,38.47,38.04,38.24,38974.0
2017-02-07 10:00:00,38.2,38.32,38.07,38.12,34096.0,38.2,38.32,38.07,38.12,34096.0
2017-02-07 10:30:00,38.11,38.14,37.88,38.1,129551.0,38.11,38.14,37.88,38.1,129551.0
2017-02-07 11:00:00,38.09,38.1,37.83,37.83,52611.0,38.09,38.1,37.83,37.83,52611.0
2017-02-07 11:30:00,37.86,38.19,37.86,38.16,102791.0,37.86,38.19,37.86,38.16,102791.0
2017-02-07 12:00:00,38.15,38.16,37.97,37.97,52359.0,38.15,38.16,37.97,37.97,52359.0
2017-02-07 12:30:00,37.99,38.1,37.91,38.0,35760.0,37.99,38.1,37.91,38.0,35760.0
2017-02-07 13:00:00,38.0,38.1,37.94,38.08,25082.0,38.0,38.1,37.94,38.08,25082.0
2017-02-07 13:30:00,38.08,38.1,37.96,38.05,29747.0,38.08,38.1,37.96,38.05,29747.0
2017-02-07 14:00:00,38.04,38.05,37.99,38.01,18308.0,38.04,38.05,37.99,38.01,18308.0
2017-02-07 14:30:00,38.02,38.05,37.94,37.99,20175.0,38.02,38.05,37.94,37.99,20175.0
2017-02-07 15:00:00,38.0,38.14,37.99,38.1,25434.0,38.0,38.14,37.99,38.1,25434.0
2017-02-07 15:30:00,38.11,38.11,37.98,38.0,185729.0,38.11,38.11,37.98,38.0,185729.0
2017-02-08 09:30:00,37.96,38.18,37.55,37.83,105698.0,37.96,38.18,37.55,37.83,105698.0
2017-02-08 10:00:00,37.85,38.0,37.44,37.46,73541.0,37.85,38.0,37.44,37.46,73541.0
2017-02-08 10:30:00,37.45,37.89,37.44,37.75,74813.0,37.45,37.89,37.44,37.75,74813.0
2017-02-08 11:00:00,37.76,38.01,37.68,37.91,66433.0,37.76,38.01,37.68,37.91,66433.0
2017-02-08 11:30:00,37.91,37.95,37.72,37.73,95433.0,37.91,37.95,37.72,37.73,95433.0
2017-02-08 12:00:00,37.74,37.97,37.68,37.71,70613.0,37.74,37.97,37.68,37.71,70613.0
2017-02-08 12:30:00,37.71,37.71,37.56,37.66,45516.0,37.71,37.71,37.56,37.66,45516.0
2017-02-08 13:00:00,37.65,37.71,37.61,37.69,54509.0,37.65,37.71,37.61,37.69,54509.0
2017-02-08 13:30:00,37.73,37.74,37.63,37.66,136053.0,37.73,37.74,37.63,37.66,136053.0
2017-02-08 14:00:00,37.66,37.99,37.64,37.85,112666.0,37.66,37.99,37.64,37.85,112666.0
2017-02-08 14:30:00,37.83,38.04,37.82,38.02,101298.0,37.83,38.04,37.82,38.02,101298.0
2017-02-08 15:00:00,38.03,38.07,37.95,38.07,159803.0,38.03,38.07,37.95,38.07,159803.0
2017-02-08 15:30:00,38.05,38.14,38.0,38.03,240865.0,38.05,38.14,38.0,38.03,240865.0
2017-02-09 09:30:00,38.07,39.08,38.07,39.01,78521.0,38.07,39.08,38.07,39.01,78521.0
2017-02-09 10:00:00,39.08,39.63,39.05,39.63,76992.0,39.08,39.63,39.05,39.63,76992.0
2017-02-09 10:30:00,39.64,40.17,39.61,40.14,141071.0,39.64,40.17,39.61,40.14,141071.0
2017-02-09 11:00:00,40.12,40.39,39.91,40.3,208588.0,40.12,40.39,39.91,40.3,208588.0
2017-02-09 11:30:00,40.29,40.3,40.1,40.12,65601.0,40.29,40.3,40.1,40.12,65601.0
2017-02-09 12:00:00,40.11,40.11,39.85,39.86,102410.0,40.11,40.11,39.85,39.86,102410.0
2017-02-09 12:30:00,39.9,39.98,39.67,39.72,83822.0,39.9,39.98,39.67,39.72,83822.0
2017-02-09 13:00:00,39.73,39.95,39.67,39.8,34713.0,39.73,39.95,39.67,39.8,34713.0
2017-02-09 13:30:00,39.8,39.89,39.68,39.85,47748.0,39.8,39.89,39.68,39.85,47748.0
2017-02-09 14:00:00,39.86,39.97,39.77,39.77,42665.0,39.86,39.97,39.77,39.77,42665.0
2017-02-09 14:30:00,39.75,39.86,39.71,39.81,36781.0,39.75,39.86,39.71,39.81,36781.0
2017-02-09 15:00:00,39.78,39.91,39.72,39.88,41267.0,39.78,39.91,39.72,39.88,41267.0
2017-02-09 15:30:00,39.89,39.89,39.73,39.8,162723.0,39.89,39.89,39.73,39.8,162723.0
2017-02-10 09:30:00,39.71,40.35,39.59,39.99,67223.0,39.71,40.35,39.59,39.99,67223.0
2017-02-10 10:00:00,39.99,40.26,39.83,40.13,103044.0,39.99,40.26,39.83,40.13,103044.0
2017-02-10 10:30:00,40.13,40.14,39.49,39.49,31770.0,40.13,40.14,39.49,39.49,31770.0
2017-02-10 11:00:00,39.54,39.72,39.5,39.55,15230.0,39.54,39.72,39.5,39.55,15230.0
2017-02-10 11:30:00,39.49,39.59,39.41,39.59,18206.0,39.49,39.59,39.41,39.59,18206.0
2017-02-10 12:00:00,39.59,39.63,39.51,39.57,8529.0,39.59,39.63,39.51,39.57,8529.0
2017-02-10 12:30:00,39.57,39.7,39.57,39.65,9441.0,39.57,39.7,39.57,39.65,9441.0
2017-02-10 13:00:00,39.68,40.05,39.67,39.95,107909.0,39.68,40.05,39.67,39.95,107909.0
2017-02-10 13:30:00,39.95,40.01,39.69,39.83,51115.0,39.95,40.01,39.69,39.83,51115.0
2017-02-10 14:00:00,39.81,39.98,39.78,39.97,12666.0,39.81,39.98,39.78,39.97,12666.0
2017-02-10 14:30:00,39.93,40.0,39.87,39.95,18215.0,39.93,40.0,39.87,39.95,18215.0
2017-02-10 15:00:00,39.99,40.15,39.99,40.06,26780.0,39.99,40.15,39.99,40.06,26780.0
2017-02-10 15:30:00,40.08,40.15,40.05,40.1,58041.0,40.08,40.15,40.05,40.1,58041.0
2017-02-13 09:30:00,40.22,40.22,39.54,39.72,27193.0,40.22,40.22,39.54,39.72,27193.0
2017-02-13 10:00:00,39.71,39.77,39.22,39.24,30938.0,39.71,39.77,39.22,39.24,30938.0
2017-02-13 10:30:00,39.27,39.31,39.1,39.31,25642.0,39.27,39.31,39.1,39.31,25642.0
2017-02-13 11:00:00,39.32,39.37,39.07,39.17,53157.0,39.32,39.37,39.07,39.17,53157.0
2017-02-13 11:30:00,39.16,39.33,39.11,39.29,21578.0,39.16,39.33,39.11,39.29,21578.0
2017-02-13 12:00:00,39.34,39.5,39.31,39.5,31016.0,39.34,39.5,39.31,39.5,31016.0
2017-02-13 12:30:00,39.48,39.57,39.43,39.54,8901.0,39.48,39.57,39.43,39.54,8901.0
2017-02-13 13:00:00,39.55,39.58,39.43,39.45,12021.0,39.55,39.58,39.43,39.45,12021.0
2017-02-13 13:30:00,39.47,39.6,39.43,39.55,33238.0,39.47,39.6,39.43,39.55,33238.0
2017-02-13 14:00:00,39.57,39.74,39.52,39.73,17960.0,39.57,39.74,39.52,39.73,17960.0
2017-02-13 14:30:00,39.72,39.72,39.54,39.55,16741.0,39.72,39.72,39.54,39.55,16741.0
2017-02-13 15:00:00,39.54,39.55,39.29,39.34,33649.0,39.54,39.55,39.29,39.34,33649.0
2017-02-13 15:30:00,39.34,39.38,39.23,39.27,91300.0,39.34,39.38,39.23,39.27,91300.0
2017-02-14 09:30:00,39.23,39.6,38.48,39.48,90099.0,39.23,39.6,38.48,39.48,90099.0
2017-02-14 10:00:00,39.52,39.61,39.39,39.51,79005.0,39.52,39.61,39.39,39.51,79005.0
2017-02-14 10:30:00,39.53,39.65,39.46,39.6,61744.0,39.53,39.65,39.46,39.6,61744.0
2017-02-14 11:00:00,39.59,39.91,39.54,39.67,127143.0,39.59,39.91,39.54,39.67,127143.0
2017-02-14 11:30:00,39.67,39.83,39.66,39.8,38492.0,39.67,39.83,39.66,39.8,38492.0
2017-02-14 12:00:00,39.8,39.88,39.73,39.82,17275.0,39.8,39.88,39.73,39.82,17275.0
2017-02-14 12:30:00,39.83,39.85,39.46,39.48,35415.0,39.83,39.85,39.46,39.48,35415.0
2017-02-14 13:00:00,39.49,39.62,39.41,39.52,23400.0,39.49,39.62,39.41,39.52,23400.0
2017-02-14 13:30:00,39.52,39.52,39.19,39.2,28815.0,39.52,39.52,39.19,39.2,28815.0
2017-02-14 14:00:00,39.2,39.36,39.17,39.24,18975.0,39.2,39.36,39.17,39.24,18975.0
2017-02-14 14:30:00,39.26,39.29,39.18,39.22,18301.0,39.26,39.29,39.18,39.22,18301.0
2017-02-14 15:00:00,39.21,39.32,39.2,39.27,41810.0,39.21,39.32,39.2,39.27,41810.0
2017-02-14 15:30:00,39.27,39.6,39.21,39.58,262764.0,39.27,39.6,39.21,39.58,262764.0
2017-02-15 09:30:00,39.4,39.9,39.38,39.62,18354.0,39.4,39.9,39.38,39.62,18354.0
2017-02-15 10:00:00,39.59,39.63,39.25,39.49,53835.0,39.59,39.63,39.25,39.49,53835.0
2017-02-15 10:30:00,39.48,39.61,39.29,39.3,42647.0,39.48,39.61,39.29,39.3,42647.0
2017-02-15 11:00:00,39.3,39.49,39.27,39.33,35854.0,39.3,39.49,39.27,39.33,35854.0
2017-02-15 11:30:00,39.36,39.49,39.3,39.38,10436.0,39.36,39.49,39.3,39.38,10436.0
2017-02-15 12:00:00,39.37,39.37,39.13,39.16,30651.0,39.37,39.37,39.13,39.16,30651.0
2017-02-15 12:30:00,39.2,39.49,39.15,39.4,59534.0,39.2,39.49,39.15,39.4,59534.0
2017-02-15 13:00:00,39.4,39.45,39.36,39.36,5451.0,39.4,39.45,39.36,39.36,5451.0
2017-02-15 13:30:00,39.39,39.6,39.39,39.6,19200.0,39.39,39.6,39.39,39.6,19200.0
2017-02-15 14:00:00,39.59,39.75,39.58,39.73,18636.0,39.59,39.75,39.58,39.73,18636.0
2017-02-15 14:30:00,39.74,39.74,39.59,39.71,16026.0,39.74,39.74,39.59,39.71,16026.0
2017-02-15 15:00:00,39.71,39.81,39.63,39.64,21628.0,39.71,39.81,39.63,39.64,21628.0
2017-02-15 15:30:00,39.65,39.78,39.6,39.73,120052.0,39.65,39.78,39.6,39.73,120052.0
2017-02-16 09:30:00,39.7,39.95,39.23,39.28,15852.0,39.7,39.95,39.23,39.28,15852.0
2017-02-16 10:00:00,39.23,39.46,39.2,39.41,11350.0,39.23,39.46,39.2,39.41,11350.0
2017-02-16 10:30:00,39.44,39.51,39.38,39.51,8380.0,39.44,39.51,39.38,39.51,8380.0
2017-02-16 11:00:00,39.51,39.51,39.21,39.3,6652.0,39.51,39.51,39.21,39.3,6652.0
2017-02-16 11:30:00,39.3,39.4,39.12,39.12,16646.0,39.3,39.4,39.12,39.12,16646.0
2017-02-16 12:00:00,39.14,39.17,38.83,38.88,32818.0,39.14,39.17,38.83,38.88,32818.0
2017-02-16 12:30:00,38.9,39.19,38.84,39.11,26796.0,38.9,39.19,38.84,39.11,26796.0
2017-02-16 13:00:00,39.15,39.32,39.1,39.27,10120.0,39.15,39.32,39.1,39.27,10120.0
2017-02-16 13:30:00,39.26,39.34,39.16,39.21,10099.0,39.26,39.34,39.16,39.21,10099.0
2017-02-16 14:00:00,39.22,39.28,39.04,39.06,15102.0,39.22,39.28,39.04,39.06,15102.0
2017-02-16 14:30:00,39.09,39.12,38.66,38.66,56664.0,39.09,39.12,38.66,38.66,56664.0
2017-02-16 15:00:00,38.66,38.77,38.58,38.68,50050.0,38.66,38.77,38.58,38.68,50050.0
2017-02-16 15:30:00,38.68,38.79,38.64,38.74,97151.0,38.68,38.79,38.64,38.74,97151.0
2017-02-17 09:30:00,38.7,39.09,38.53,38.72,43428.0,38.7,39.09,38.53,38.72,43428.0
2017-02-17 10:00:00,38.77,39.31,38.75,39.31,41797.0,38.77,39.31,38.75,39.31,41797.0
2017-02-17 10:30:00,39.31,39.58,39.27,39.56,51585.0,39.31,39.58,39.27,39.56,51585.0
2017-02-17 11:00:00,39.56,39.6,39.08,39.16,82471.0,39.56,39.6,39.08,39.16,82471.0
2017-02-17 11:30:00,39.18,39.32,39.03,39.22,53790.0,39.18,39.32,39.03,39.22,53790.0
2017-02-17 12:00:00,39.26,39.37,39.23,39.33,12835.0,39.26,39.37,39.23,39.33,12835.0
2017-02-17 12:30:00,39.32,39.34,39.2,39.23,28239.0,39.32,39.34,39.2,39.23,28239.0
2017-02-17 13:00:00,39.26,39.29,39.17,39.24,17861.0,39.26,39.29,39.17,39.24,17861.0
2017-02-17 13:30:00,39.24,39.43,39.23,39.41,24015.0,39.24,39.43,39.23,39.41,24015.0
2017-02-17 14:00:00,39.42,39.47,39.31,39.41,28235.0,39.42,39.47,39.31,39.41,28235.0
2017-02-17 14:30:00,39.41,39.61,39.33,39.54,55554.0,39.41,39.61,39.33,39.54,55554.0
2017-02-17 15:00:00,39.54,39.71,39.52,39.67,47474.0,39.54,39.71,39.52,39.67,47474.0
2017-02-17 15:30:00,39.67,39.78,39.62,39.71,135712.0,39.67,39.78,39.62,39.71,135712.0
2017-02-21 09:30:00,40.11,40.39,39.75,40.29,75440.0,40.11,40.39,39.75,40.29,75440.0
2017-02-21 10:00:00,40.29,40.31,39.87,39.91,65897.0,40.29,40.31,39.87,39.91,65897.0
2017-02-21 10:30:00,39.88,39.97,39.54,39.57,47706.0,39.88,39.97,39.54,39.57,47706.0
2017-02-21 11:00:00,39.56,39.62,39.22,39.31,64412.0,39.56,39.62,39.22,39.31,64412.0
2017-02-21 11:30:00,39.33,39.61,39.33,39.61,47726.0,39.33,39.61,39.33,39.61,47726.0
2017-02-21 12:00:00,39.61,39.71,39.52,39.7,13264.0,39.61,39.71,39.52,39.7,13264.0
2017-02-21 12:30:00,39.67,39.7,39.56,39.66,40927.0,39.67,39.7,39.56,39.66,40927.0
2017-02-21 13:00:00,39.64,39.64,39.51,39.57,23686.0,39.64,39.64,39.51,39.57,23686.0
2017-02-21 13:30:00,39.56,39.65,39.47,39.62,30160.0,39.56,39.65,39.47,39.62,30160.0
2017-02-21 14:00:00,39.63,39.79,39.55,39.66,20023.0,39.63,39.79,39.55,39.66,20023.0
2017-02-21 14:30:00,39.66,39.7,39.56,39.59,28845.0,39.66,39.7,39.56,39.59,28845.0
2017-02-21 15:00:00,39.6,39.71,39.55,39.71,31189.0,39.6,39.71,39.55,39.71,31189.0
2017-02-21 15:30:00,39.71,39.73,39.51,39.53,136219.0,39.71,39.73,39.51,39.53,136219.0
2017-02-22 09:30:00,39.65,39.91,39.29,39.4,54464.0,39.65,39.91,39.29,39.4,54464.0
2017-02-22 10:00:00,39.39,39.6,39.18,39.52,25948.0,39.39,39.6,39.18,39.52,25948.0
2017-02-22 10:30:00,39.52,39.76,39.44,39.53,30066.0,39.52,39.76,39.44,39.53,30066.0
2017-02-22 11:00:00,39.49,39.6,39.37,39.52,15785.0,39.49,39.6,39.37,39.52,15785.0
2017-02-22 11:30:00,39.52,39.52,39.27,39.44,29341.0,39.52,39.52,39.27,39.44,29341.0
2017-02-22 12:00:00,39.43,39.8,39.42,39.65,31242.0,39.43,39.8,39.42,39.65,31242.0
2017-02-22 12:30:00,39.65,39.69,39.43,39.52,34055.0,39.65,39.69,39.43,39.52,34055.0
2017-02-22 13:00:00,39.53,39.55,39.41,39.53,11410.0,39.53,39.55,39.41,39.53,11410.0
2017-02-22 13:30:00,39.54,39.67,39.54,39.57,13619.0,39.54,39.67,39.54,39.57,13619.0
2017-02-22 14:00:00,39.59,39.89,39.53,39.78,50982.0,39.59,39.89,39.53,39.78,50982.0
2017-02-22 14:30:00,39.72,39.89,39.33,39.42,103868.0,39.72,39.89,39.33,39.42,103868.0
2017-02-22 15:00:00,39.46,39.69,39.45,39.69,28223.0,39.46,39.69,39.45,39.69,28223.0
2017-02-22 15:30:00,39.68,39.86,39.65,39.79,75671.0,39.68,39.86,39.65,39.79,75671.0
2017-02-23 09:30:00,39.8,40.32,39.35,39.48,36563.0,39.8,40.32,39.35,39.48,36563.0
2017-02-23 10:00:00,39.49,39.58,39.07,39.16,54084.0,39.49,39.58,39.07,39.16,54084.0
2017-02-23 10:30:00,39.18,39.36,38.9,39.0,37980.0,39.18,39.36,38.9,39.0,37980.0
2017-02-23 11:00:00,38.99,39.0,38.71,38.76,49092.0,38.99,39.0,38.71,38.76,49092.0
2017-02-23 11:30:00,38.77,38.91,38.6,38.69,23594.0,38.77,38.91,38.6,38.69,23594.0
2017-02-23 12:00:00,38.7,38.9,38.5,38.87,46059.0,38.7,38.9,38.5,38.87,46059.0
2017-02-23 12:30:00,38.83,39.02,38.81,38.82,17596.0,38.83,39.02,38.81,38.82,17596.0
2017-02-23 13:00:00,38.84,38.99,38.84,38.98,13534.0,38.84,38.99,38.84,38.98,13534.0
2017-02-23 13:30:00,38.99,38.99,38.66,38.76,22611.0,38.99,38.99,38.66,38.76,22611.0
2017-02-23 14:00:00,38.78,38.79,38.59,38.66,21231.0,38.78,38.79,38.59,38.66,21231.0
2017-02-23 14:30:00,38.64,38.7,38.6,38.66,26767.0,38.64,38.7,38.6,38.66,26767.0
2017-02-23 15:00:00,38.66,38.66,38.13,38.13,110670.0,38.66,38.66,38.13,38.13,110670.0
2017-02-23 15:30:00,38.13,38.17,37.77,37.87,418345.0,38.13,38.17,37.77,37.87,418345.0
2017-02-24 09:30:00,37.9,38.6,37.34,37.46,108639.0,37.9,38.6,37.34,37.46,108639.0
2017-02-24 10:00:00,37.43,37.78,37.29,37.38,55611.0,37.43,37.78,37.29,37.38,55611.0
2017-02-24 10:30:00,37.39,38.0,37.14,37.77,143381.0,37.39,38.0,37.14,37.77,143381.0
2017-02-24 11:00:00,37.76,37.99,37.73,37.83,43122.0,37.76,37.99,37.73,37.83,43122.0
2017-02-24 11:30:00,37.85,38.21,37.68,38.2,89036.0,37.85,38.21,37.68,38.2,89036.0
2017-02-24 12:00:00,38.18,39.45,38.18,39.02,169081.0,38.18,39.45,38.18,39.02,169081.0
2017-02-24 12:30:00,39.02,39.12,38.8,38.85,44681.0,39.02,39.12,38.8,38.85,44681.0
2017-02-24 13:00:00,38.85,38.88,38.57,38.72,63740.0,38.85,38.88,38.57,38.72,63740.0
2017-02-24 13:30:00,38.7,39.03,38.7,39.02,25939.0,38.7,39.03,38.7,39.02,25939.0
2017-02-24 14:00:00,38.99,39.17,38.96,39.03,49939.0,38.99,39.17,38.96,39.03,49939.0
2017-02-24 14:30:00,39.04,39.04,38.71,38.71,70558.0,39.04,39.04,38.71,38.71,70558.0
2017-02-24 15:00:00,38.75,38.76,38.25,38.34,121431.0,38.75,38.76,38.25,38.34,121431.0
2017-02-24 15:30:00,38.34,38.48,38.22,38.48,275007.0,38.34,38.48,38.22,38.48,275007.0
2017-02-27 09:30:00,38.47,39.21,37.96,39.21,92052.0,38.47,39.21,37.96,39.21,92052.0
2017-02-27 10:00:00,39.21,39.38,39.07,39.19,70456.0,39.21,39.38,39.07,39.19,70456.0
2017-02-27 10:30:00,39.16,39.39,39.07,39.22,52024.0,39.16,39.39,39.07,39.22,52024.0
2017-02-27 11:00:00,39.22,39.35,39.04,39.14,42473.0,39.22,39.35,39.04,39.14,42473.0
2017-02-27 11:30:00,39.13,39.13,38.9,38.96,23358.0,39.13,39.13,38.9,38.96,23358.0
2017-02-27 12:00:00,38.94,39.19,38.93,39.1,17051.0,38.94,39.19,38.93,39.1,17051.0
2017-02-27 12:30:00,39.1,39.3,39.1,39.12,23092.0,39.1,39.3,39.1,39.12,23092.0
2017-02-27 13:00:00,39.1,39.4,39.08,39.4,54904.0,39.1,39.4,39.08,39.4,54904.0
2017-02-27 13:30:00,39.37,39.45,39.3,39.44,18363.0,39.37,39.45,39.3,39.44,18363.0
2017-02-27 14:00:00,39.43,39.55,39.38,39.53,25455.0,39.43,39.55,39.38,39.53,25455.0
2017-02-27 14:30:00,39.51,39.69,39.48,39.61,55954.0,39.51,39.69,39.48,39.61,55954.0
2017-02-27 15:00:00,39.62,39.7,39.47,39.62,52507.0,39.62,39.7,39.47,39.62,52507.0
2017-02-27 15:30:00,39.62,39.66,39.53,39.59,161640.0,39.62,39.66,39.53,39.59,161640.0
2017-02-28 09:30:00,39.24,39.29,38.68,38.79,63919.0,39.24,39.29,38.68,38.79,63919.0
2017-02-28 10:00:00,38.8,38.88,38.6,38.88,20036.0,38.8,38.88,38.6,38.88,20036.0
2017-02-28 10:30:00,38.92,39.09,38.83,39.09,26190.0,38.92,39.09,38.83,39.09,26190.0
2017-02-28 11:00:00,39.09,39.27,39.08,39.23,17751.0,39.09,39.27,39.08,39.23,17751.0
2017-02-28 11:30:00,39.21,39.21,38.93,38.93,13985.0,39.21,39.21,38.93,38.93,13985.0
2017-02-28 12:00:00,38.93,38.97,38.71,38.78,14391.0,38.93,38.97,38.71,38.78,14391.0
2017-02-28 12:30:00,38.78,39.05,38.73,38.96,18131.0,38.78,39.05,38.73,38.96,18131.0
2017-02-28 13:00:00,38.96,39.09,38.95,38.99,33928.0,38.96,39.09,38.95,38.99,33928.0
2017-02-28 13:30:00,38.98,39.01,38.73,38.75,34138.0,38.98,39.01,38.73,38.75,34138.0
2017-02-28 14:00:00,38.75,38.81,38.63,38.73,66239.0,38.75,38.81,38.63,38.73,66239.0
2017-02-28 14:30:00,38.71,38.71,38.54,38.59,44876.0,38.71,38.71,38.54,38.59,44876.0
2017-02-28 15:00:00,38.6,38.65,38.4,38.5,105182.0,38.6,38.65,38.4,38.5,105182.0
2017-02-28 15:30:00,38.5,38.6,38.45,38.55,135224.0,38.5,38.6,38.45,38.55,135224.0
2017-03-01 09:30:00,39.1,39.26,38.29,38.42,136848.0,39.1,39.26,38.29,38.42,136848.0
2017-03-01 10:00:00,38.44,39.07,38.42,39.07,76425.0,38.44,39.07,38.42,39.07,76425.0
2017-03-01 10:30:00,39.08,39.18,38.61,38.74,64844.0,39.08,39.18,38.61,38.74,64844.0
2017-03-01 11:00:00,38.83,38.92,38.32,38.55,64847.0,38.83,38.92,38.32,38.55,64847.0
2017-03-01 11:30:00,38.53,38.87,38.37,38.8,103434.0,38.53,38.87,38.37,38.8,103434.0
2017-03-01 12:00:00,38.83,39.14,38.83,39.01,58329.0,38.83,39.14,38.83,39.01,58329.0
2017-03-01 12:30:00,39.03,39.33,38.97,39.33,35033.0,39.03,39.33,38.97,39.33,35033.0
2017-03-01 13:00:00,39.32,39.36,39.19,39.26,52440.0,39.32,39.36,39.19,39.26,52440.0
2017-03-01 13:30:00,39.28,39.54,39.27,39.53,99529.0,39.28,39.54,39.27,39.53,99529.0
2017-03-01 14:00:00,39.54,39.73,39.4,39.48,192631.0,39.54,39.73,39.4,39.48,192631.0
2017-03-01 14:30:00,39.48,39.5,39.21,39.41,87705.0,39.48,39.5,39.21,39.41,87705.0
2017-03-01 15:00:00,39.43,39.64,39.3,39.53,70546.0,39.43,39.64,39.3,39.53,70546.0
2017-03-01 15:30:00,39.55,39.61,39.45,39.59,206868.0,39.55,39.61,39.45,39.59,206868.0
2017-03-02 09:30:00,39.55,40.24,39.28,39.93,73753.0,39.55,40.24,39.28,39.93,73753.0
2017-03-02 10:00:00,39.89,40.35,39.87,40.24,92441.0,39.89,40.35,39.87,40.24,92441.0
2017-03-02 10:30:00,40.22,40.3,39.95,40.09,60269.0,40.22,40.3,39.95,40.09,60269.0
2017-03-02 11:00:00,40.09,40.17,39.93,40.04,68131.0,40.09,40.17,39.93,40.04,68131.0
2017-03-02 11:30:00,40.01,40.05,39.76,40.05,30840.0,40.01,40.05,39.76,40.05,30840.0
2017-03-02 12:00:00,40.02,40.04,39.83,39.94,26947.0,40.02,40.04,39.83,39.94,26947.0
2017-03-02 12:30:00,39.93,40.1,39.87,40.06,23917.0,39.93,40.1,39.87,40.06,23917.0
2017-03-02 13:00:00,40.05,40.06,39.97,40.05,25919.0,40.05,40.06,39.97,40.05,25919.0
2017-03-02 13:30:00,40.04,40.41,40.02,40.05,48837.0,40.04,40.41,40.02,40.05,48837.0
2017-03-02 14:00:00,40.03,40.1,39.97,40.08,26115.0,40.03,40.1,39.97,40.08,26115.0
2017-03-02 14:30:00,40.11,40.14,40.01,40.01,20745.0,40.11,40.14,40.01,40.01,20745.0
2017-03-02 15:00:00,40.02,40.06,39.88,39.97,32951.0,40.02,40.06,39.88,39.97,32951.0
2017-03-02 15:30:00,39.96,40.01,39.8,39.88,132899.0,39.96,40.01,39.8,39.88,132899.0
2017-03-03 09:30:00,39.73,40.42,39.45,39.51,40503.0,39.73,40.42,39.45,39.51,40503.0
2017-03-03 10:00:00,39.49,39.6,38.96,39.0,26775.0,39.49,39.6,38.96,39.0,26775.0
2017-03-03 10:30:00,38.93,39.43,38.9,39.07,34169.0,38.93,39.43,38.9,39.07,34169.0
2017-03-03 11:00:00,39.05,39.31,39.05,39.1,19142.0,39.05,39.31,39.05,39.1,19142.0
2017-03-03 11:30:00,39.09,39.09,38.84,38.86,28320.0,39.09,39.09,38.84,38.86,28320.0
2017-03-03 12:00:00,38.84,39.0,38.83,38.91,26058.0,38.84,39.0,38.83,38.91,26058.0
2017-03-03 12:30:00,38.9,39.09,38.89,38.99,23530.0,38.9,39.09,38.89,38.99,23530.0
2017-03-03 13:00:00,38.95,38.97,38.77,38.77,22549.0,38.95,38.97,38.77,38.77,22549.0
2017-03-03 13:30:00,38.77,38.98,38.68,38.97,32425.0,38.77,38.98,38.68,38.97,32425.0
2017-03-03 14:00:00,38.97,38.98,38.76,38.79,26050.0,38.97,38.98,38.76,38.79,26050.0
2017-03-03 14:30:00,38.8,38.9,38.69,38.69,44681.0,38.8,38.9,38.69,38.69,44681.0
2017-03-03 15:00:00,38.71,38.86,38.68,38.86,36393.0,38.71,38.86,38.68,38.86,36393.0
2017-03-03 15:30:00,38.86,39.1,38.8,39.06,154067.0,38.86,39.1,38.8,39.06,154067.0
2017-03-06 09:30:00,38.79,39.29,38.47,38.97,33685.0,38.79,39.29,38.47,38.97,33685.0
2017-03-06 10:00:00,38.9,38.94,38.51,38.63,42581.0,38.9,38.94,38.51,38.63,42581.0
2017-03-06 10:30:00,38.65,38.99,38.65,38.75,32334.0,38.65,38.99,38.65,38.75,32334.0
2017-03-06 11:00:00,38.76,38.96,38.71,38.9,25169.0,38.76,38.96,38.71,38.9,25169.0
2017-03-06 11:30:00,38.9,38.9,38.64,38.68,18082.0,38.9,38.9,38.64,38.68,18082.0
2017-03-06 12:00:00,38.67,38.83,38.61,38.62,25856.0,38.67,38.83,38.61,38.62,25856.0
2017-03-06 12:30:00,38.63,38.63,38.4,38.61,30558.0,38.63,38.63,38.4,38.61,30558.0
2017-03-06 13:00:00,38.61,38.87,38.6,38.82,21443.0,38.61,38.87,38.6,38.82,21443.0
2017-03-06 13:30:00,38.8,38.89,38.67,38.85,21859.0,38.8,38.89,38.67,38.85,21859.0
2017-03-06 14:00:00,38.88,38.89,38.69,38.87,19673.0,38.88,38.89,38.69,38.87,19673.0
2017-03-06 14:30:00,38.87,38.89,38.61,38.74,18011.0,38.87,38.89,38.61,38.74,18011.0
2017-03-06 15:00:00,38.77,39.04,38.72,39.01,41519.0,38.77,39.04,38.72,39.01,41519.0
2017-03-06 15:30:00,39.0,39.03,38.94,38.94,85584.0,39.0,39.03,38.94,38.94,85584.0
2017-03-07 09:30:00,38.87,39.38,38.61,38.67,25154.0,38.87,39.38,38.61,38.67,25154.0
2017-03-07 10:00:00,38.64,38.96,38.55,38.93,34134.0,38.64,38.96,38.55,38.93,34134.0
2017-03-07 10:30:00,38.95,38.95,38.53,38.59,25895.0,38.95,38.95,38.53,38.59,25895.0
2017-03-07 11:00:00,38.6,38.71,38.56,38.59,29163.0,38.6,38.71,38.56,38.59,29163.0
2017-03-07 11:30:00,38.6,38.61,38.42,38.61,30200.0,38.6,38.61,38.42,38.61,30200.0
2017-03-07 12:00:00,38.63,38.65,38.45,38.54,27604.0,38.63,38.65,38.45,38.54,27604.0
2017-03-07 12:30:00,38.53,38.53,38.35,38.37,31342.0,38.53,38.53,38.35,38.37,31342.0
2017-03-07 13:00:00,38.37,38.38,38.06,38.12,89043.0,38.37,38.38,38.06,38.12,89043.0
2017-03-07 13:30:00,38.12,38.13,37.99,38.06,91133.0,38.12,38.13,37.99,38.06,91133.0
2017-03-07 14:00:00,38.06,38.09,37.91,37.93,75582.0,38.06,38.09,37.91,37.93,75582.0
2017-03-07 14:30:00,37.92,38.06,37.9,38.02,113826.0,37.92,38.06,37.9,38.02,113826.0
2017-03-07 15:00:00,38.02,38.25,38.02,38.17,89673.0,38.02,38.25,38.02,38.17,89673.0
2017-03-07 15:30:00,38.17,38.17,38.03,38.11,135874.0,38.17,38.17,38.03,38.11,135874.0
2017-03-08 09:30:00,38.32,38.7,38.2,38.68,57550.0,38.32,38.7,38.2,38.68,57550.0
2017-03-08 10:00:00,38.64,38.92,38.57,38.62,54738.0,38.64,38.92,38.57,38.62,54738.0
2017-03-08 10:30:00,38.64,39.06,38.51,39.06,49759.0,38.64,39.06,38.51,39.06,49759.0
2017-03-08 11:00:00,39.0,39.12,38.83,38.85,28110.0,39.0,39.12,38.83,38.85,28110.0
2017-03-08 11:30:00,38.85,38.94,38.65,38.94,30942.0,38.85,38.94,38.65,38.94,30942.0
2017-03-08 12:00:00,38.93,38.99,38.84,38.94,12804.0,38.93,38.99,38.84,38.94,12804.0
2017-03-08 12:30:00,38.94,38.98,38.74,38.98,26124.0,38.94,38.98,38.74,38.98,26124.0
2017-03-08 13:00:00,38.96,39.18,38.91,39.06,27070.0,38.96,39.18,38.91,39.06,27070.0
2017-03-08 13:30:00,39.09,39.12,39.03,39.04,11318.0,39.09,39.12,39.03,39.04,11318.0
2017-03-08 14:00:00,39.04,39.11,38.97,39.11,21325.0,39.04,39.11,38.97,39.11,21325.0
2017-03-08 14:30:00,39.09,39.28,39.06,39.18,25663.0,39.09,39.28,39.06,39.18,25663.0
2017-03-08 15:00:00,39.2,39.27,39.06,39.09,27890.0,39.2,39.27,39.06,39.09,27890.0
2017-03-08 15:30:00,39.09,39.1,38.9,38.94,107985.0,39.09,39.1,38.9,38.94,107985.0
2017-03-09 09:30:00,38.8,38.89,38.45,38.79,21884.0,38.8,38.89,38.45,38.79,21884.0
2017-03-09 10:00:00,38.75,38.89,38.71,38.72,15550.0,38.75,38.89,38.71,38.72,15550.0
2017-03-09 10:30:00,38.68,38.73,38.31,38.52,15687.0,38.68,38.73,38.31,38.52,15687.0
2017-03-09 11:00:00,38.5,38.77,38.4,38.75,34538.0,38.5,38.77,38.4,38.75,34538.0
2017-03-09 11:30:00,38.73,38.75,38.41,38.43,23055.0,38.73,38.75,38.41,38.43,23055.0
2017-03-09 12:00:00,38.45,38.54,38.42,38.48,15251.0,38.45,38.54,38.42,38.48,15251.0
2017-03-09 12:30:00,38.47,38.53,38.45,38.47,12018.0,38.47,38.53,38.45,38.47,12018.0
2017-03-09 13:00:00,38.49,38.51,38.42,38.42,17731.0,38.49,38.51,38.42,38.42,17731.0
2017-03-09 13:30:00,38.41,38.5,38.31,38.47,18597.0,38.41,38.5,38.31,38.47,18597.0
2017-03-09 14:00:00,38.49,38.49,38.3,38.33,20303.0,38.49,38.49,38.3,38.33,20303.0
2017-03-09 14:30:00,38.33,38.62,38.16,38.57,60466.0,38.33,38.62,38.16,38.57,60466.0
2017-03-09 15:00:00,38.56,38.56,38.36,38.41,25789.0,38.56,38.56,38.36,38.41,25789.0
2017-03-09 15:30:00,38.42,38.52,38.29,38.33,97881.0,38.42,38.52,38.29,38.33,97881.0
2017-03-10 09:30:00,38.5,38.8,38.23,38.55,18219.0,38.5,38.8,38.23,38.55,18219.0
2017-03-10 10:00:00,38.52,38.72,38.43,38.56,44441.0,38.52,38.72,38.43,38.56,44441.0
2017-03-10 10:30:00,38.56,38.57,38.42,38.49,36373.0,38.56,38.57,38.42,38.49,36373.0
2017-03-10 11:00:00,38.51,38.57,38.36,38.5,44011.0,38.51,38.57,38.36,38.5,44011.0
2017-03-10 11:30:00,38.52,38.62,38.45,38.5,49961.0,38.52,38.62,38.45,38.5,49961.0
2017-03-10 12:00:00,38.53,38.64,38.5,38.63,105882.0,38.53,38.64,38.5,38.63,105882.0
2017-03-10 12:30:00,38.62,38.64,38.5,38.59,29991.0,38.62,38.64,38.5,38.59,29991.0
2017-03-10 13:00:00,38.55,38.58,38.45,38.48,57082.0,38.55,38.58,38.45,38.48,57082.0
2017-03-10 13:30:00,38.49,38.53,38.35,38.43,27878.0,38.49,38.53,38.35,38.43,27878.0
2017-03-10 14:00:00,38.44,38.5,38.39,38.5,19700.0,38.44,38.5,38.39,38.5,19700.0
2017-03-10 14:30:00,38.49,38.52,38.29,38.32,34929.0,38.49,38.52,38.29,38.32,34929.0
2017-03-10 15:00:00,38.31,38.48,38.31,38.44,34282.0,38.31,38.48,38.31,38.44,34282.0
2017-03-10 15:30:00,38.45,38.52,38.4,38.49,124860.0,38.45,38.52,38.4,38.49,124860.0
2017-03-13 09:30:00,38.47,38.56,37.9,37.9,46943.0,38.47,38.56,37.9,37.9,46943.0
2017-03-13 10:00:00,37.91,38.1,37.66,37.66,65053.0,37.91,38.1,37.66,37.66,65053.0
2017-03-13 10:30:00,37.67,37.74,37.22,37.44,100415.0,37.67,37.74,37.22,37.44,100415.0
2017-03-13 11:00:00,37.44,37.74,37.28,37.58,103827.0,37.44,37.74,37.28,37.58,103827.0
2017-03-13 11:30:00,37.58,37.68,37.44,37.66,44072.0,37.58,37.68,37.44,37.66,44072.0
2017-03-13 12:00:00,37.74,37.77,37.65,37.66,28401.0,37.74,37.77,37.65,37.66,28401.0
2017-03-13 12:30:00,37.65,37.7,37.48,37.66,25904.0,37.65,37.7,37.48,37.66,25904.0
2017-03-13 13:00:00,37.65,37.65,37.33,37.4,32055.0,37.65,37.65,37.33,37.4,32055.0
2017-03-13 13:30:00,37.38,37.5,37.29,37.42,53999.0,37.38,37.5,37.29,37.42,53999.0
2017-03-13 14:00:00,37.4,37.41,37.21,37.3,48038.0,37.4,37.41,37.21,37.3,48038.0
2017-03-13 14:30:00,37.29,37.68,37.29,37.49,144861.0,37.29,37.68,37.29,37.49,144861.0
2017-03-13 15:00:00,37.48,37.72,37.48,37.55,76837.0,37.48,37.72,37.48,37.55,76837.0
2017-03-13 15:30:00,37.55,37.73,37.48,37.55,223297.0,37.55,37.73,37.48,37.55,223297.0
2017-03-14 09:30:00,37.33,37.92,37.32,37.57,33579.0,37.33,37.92,37.32,37.57,33579.0
2017-03-14 10:00:00,37.54,37.66,37.35,37.39,32294.0,37.54,37.66,37.35,37.39,32294.0
2017-03-14 10:30:00,37.42,37.76,37.42,37.69,43384.0,37.42,37.76,37.42,37.69,43384.0
2017-03-14 11:00:00,37.69,38.0,37.69,37.99,37715.0,37.69,38.0,37.69,37.99,37715.0
2017-03-14 11:30:00,37.99,38.15,37.8,38.08,29579.0,37.99,38.15,37.8,38.08,29579.0
2017-03-14 12:00:00,38.15,38.27,37.85,38.25,73858.0,38.15,38.27,37.85,38.25,73858.0
2017-03-14 12:30:00,38.23,38.29,38.12,38.26,32046.0,38.23,38.29,38.12,38.26,32046.0
2017-03-14 13:00:00,38.27,38.3,38.16,38.16,21198.0,38.27,38.3,38.16,38.16,21198.0
2017-03-14 13:30:00,38.17,38.21,38.12,38.18,21922.0,38.17,38.21,38.12,38.18,21922.0
2017-03-14 14:00:00,38.19,38.19,37.92,38.02,26290.0,38.19,38.19,37.92,38.02,26290.0
2017-03-14 14:30:00,38.04,38.09,38.02,38.06,25059.0,38.04,38.09,38.02,38.06,25059.0
2017-03-14 15:00:00,38.07,38.39,38.07,38.39,49982.0,38.07,38.39,38.07,38.39,49982.0
2017-03-14 15:30:00,38.38,38.44,38.3,38.32,134111.0,38.38,38.44,38.3,38.32,134111.0
2017-03-15 09:30:00,38.12,38.25,37.83,38.18,43587.0,38.12,38.25,37.83,38.18,43587.0
2017-03-15 10:00:00,38.18,38.4,37.96,38.25,104144.0,38.18,38.4,37.96,38.25,104144.0
2017-03-15 10:30:00,38.29,38.3,38.07,38.2,35985.0,38.29,38.3,38.07,38.2,35985.0
2017-03-15 11:00:00,38.21,38.5,38.21,38.45,122020.0,38.21,38.5,38.21,38.45,122020.0
2017-03-15 11:30:00,38.42,38.42,38.05,38.25,42769.0,38.42,38.42,38.05,38.25,42769.0
2017-03-15 12:00:00,38.24,38.33,38.2,38.24,25865.0,38.24,38.33,38.2,38.24,25865.0
2017-03-15 12:30:00,38.25,38.28,38.18,38.23,78608.0,38.25,38.28,38.18,38.23,78608.0
2017-03-15 13:00:00,38.24,38.3,38.12,38.25,14437.0,38.24,38.3,38.12,38.25,14437.0
2017-03-15 13:30:00,38.22,38.31,38.21,38.25,18399.0,38.22,38.31,38.21,38.25,18399.0
2017-03-15 14:00:00,38.28,38.4,38.1,38.23,67221.0,38.28,38.4,38.1,38.23,67221.0
2017-03-15 14:30:00,38.22,38.31,38.1,38.28,35311.0,38.22,38.31,38.1,38.28,35311.0
2017-03-15 15:00:00,38.3,38.94,38.26,38.91,45173.0,38.3,38.94,38.26,38.91,45173.0
2017-03-15 15:30:00,38.89,39.1,38.84,38.96,150388.0,38.89,39.1,38.84,38.96,150388.0
2017-03-16 09:30:00,39.0,39.68,38.81,39.54,72329.0,39.0,39.68,38.81,39.54,72329.0
2017-03-16 10:00:00,39.59,40.02,39.49,39.89,90721.0,39.59,40.02,39.49,39.89,90721.0
2017-03-16 10:30:00,39.91,39.94,39.34,39.41,47031.0,39.91,39.94,39.34,39.41,47031.0
2017-03-16 11:00:00,39.43,39.46,39.04,39.15,38448.0,39.43,39.46,39.04,39.15,38448.0
2017-03-16 11:30:00,39.17,39.21,38.96,39.0,89997.0,39.17,39.21,38.96,39.0,89997.0
2017-03-16 12:00:00,39.03,39.25,39.03,39.17,25953.0,39.03,39.25,39.03,39.17,25953.0
2017-03-16 12:30:00,39.16,39.25,39.15,39.2,17415.0,39.16,39.25,39.15,39.2,17415.0
2017-03-16 13:00:00,39.16,39.16,39.01,39.12,17238.0,39.16,39.16,39.01,39.12,17238.0
2017-03-16 13:30:00,39.11,39.23,39.05,39.05,20964.0,39.11,39.23,39.05,39.05,20964.0
2017-03-16 14:00:00,39.05,39.07,38.99,39.03,19117.0,39.05,39.07,38.99,39.03,19117.0
2017-03-16 14:30:00,39.03,39.2,38.88,39.16,64128.0,39.03,39.2,38.88,39.16,64128.0
2017-03-16 15:00:00,39.16,39.18,38.93,39.1,60209.0,39.16,39.18,38.93,39.1,60209.0
2017-03-16 15:30:00,39.09,39.29,38.98,39.25,259083.0,39.09,39.29,38.98,39.25,259083.0
2017-03-17 09:30:00,39.23,39.7,39.01,39.21,177755.0,39.23,39.7,39.01,39.21,177755.0
2017-03-17 10:00:00,39.2,39.25,38.85,39.21,67864.0,39.2,39.25,38.85,39.21,67864.0
2017-03-17 10:30:00,39.2,39.55,39.17,39.21,61382.0,39.2,39.55,39.17,39.21,61382.0
2017-03-17 11:00:00,39.2,39.34,38.98,39.34,74952.0,39.2,39.34,38.98,39.34,74952.0
2017-03-17 11:30:00,39.35,39.54,39.17,39.52,43700.0,39.35,39.54,39.17,39.52,43700.0
2017-03-17 12:00:00,39.52,39.7,39.44,39.47,46601.0,39.52,39.7,39.44,39.47,46601.0
2017-03-17 12:30:00,39.47,39.66,39.43,39.63,27540.0,39.47,39.66,39.43,39.63,27540.0
2017-03-17 13:00:00,39.64,39.67,39.46,39.49,35691.0,39.64,39.67,39.46,39.49,35691.0
2017-03-17 13:30:00,39.52,39.52,39.27,39.37,65715.0,39.52,39.52,39.27,39.37,65715.0
2017-03-17 14:00:00,39.39,39.44,39.34,39.41,36389.0,39.39,39.44,39.34,39.41,36389.0
2017-03-17 14:30:00,39.41,39.48,39.35,39.44,56135.0,39.41,39.48,39.35,39.44,56135.0
2017-03-17 15:00:00,39.44,39.48,39.2,39.31,115371.0,39.44,39.48,39.2,39.31,115371.0
2017-03-17 15:30:00,39.31,39.41,39.18,39.33,172299.0,39.31,39.41,39.18,39.33,172299.0
2017-03-20 09:30:00,39.39,39.68,38.68,38.96,128426.0,39.39,39.68,38.68,38.96,128426.0
2017-03-20 10:00:00,38.94,39.18,38.75,38.99,59714.0,38.94,39.18,38.75,38.99,59714.0
2017-03-20 10:30:00,38.96,39.2,38.75,38.75,96034.0,38.96,39.2,38.75,38.75,96034.0
2017-03-20 11:00:00,38.8,39.07,38.79,38.87,48103.0,38.8,39.07,38.79,38.87,48103.0
2017-03-20 11:30:00,38.9,38.95,38.75,38.88,46130.0,38.9,38.95,38.75,38.88,46130.0
2017-03-20 12:00:00,38.91,38.94,38.53,38.59,62390.0,38.91,38.94,38.53,38.59,62390.0
2017-03-20 12:30:00,38.64,38.66,38.47,38.65,201883.0,38.64,38.66,38.47,38.65,201883.0
2017-03-20 13:00:00,38.65,38.7,38.53,38.54,24540.0,38.65,38.7,38.53,38.54,24540.0
2017-03-20 13:30:00,38.53,38.59,38.45,38.52,36863.0,38.53,38.59,38.45,38.52,36863.0
2017-03-20 14:00:00,38.52,38.78,38.52,38.74,64842.0,38.52,38.78,38.52,38.74,64842.0
2017-03-20 14:30:00,38.75,38.93,38.69,38.9,45942.0,38.75,38.93,38.69,38.9,45942.0
2017-03-20 15:00:00,38.9,39.39,38.81,39.2,135383.0,38.9,39.39,38.81,39.2,135383.0
2017-03-20 15:30:00,39.19,39.21,38.97,39.12,274414.0,39.19,39.21,38.97,39.12,274414.0
2017-03-21 09:30:00,39.35,39.35,38.73,38.96,46205.0,39.35,39.35,38.73,38.96,46205.0
2017-03-21 10:00:00,38.97,38.97,38.25,38.27,78591.0,38.97,38.97,38.25,38.27,78591.0
2017-03-21 10:30:00,38.26,38.44,38.23,38.32,80213.0,38.26,38.44,38.23,38.32,80213.0
2017-03-21 11:00:00,38.34,38.38,37.9,38.14,81106.0,38.34,38.38,37.9,38.14,81106.0
2017-03-21 11:30:00,38.15,38.22,37.85,38.19,51787.0,38.15,38.22,37.85,38.19,51787.0
2017-03-21 12:00:00,38.2,38.28,38.04,38.16,54429.0,38.2,38.28,38.04,38.16,54429.0
2017-03-21 12:30:00,38.15,38.36,38.1,38.24,175792.0,38.15,38.36,38.1,38.24,175792.0
2017-03-21 13:00:00,38.22,38.63,38.21,38.59,151790.0,38.22,38.63,38.21,38.59,151790.0
2017-03-21 13:30:00,38.65,38.69,38.51,38.52,46341.0,38.65,38.69,38.51,38.52,46341.0
2017-03-21 14:00:00,38.53,38.95,38.52,38.89,126643.0,38.53,38.95,38.52,38.89,126643.0
2017-03-21 14:30:00,38.93,39.34,38.9,39.07,172916.0,38.93,39.34,38.9,39.07,172916.0
2017-03-21 15:00:00,39.09,39.27,38.98,39.17,104399.0,39.09,39.27,38.98,39.17,104399.0
2017-03-21 15:30:00,39.15,39.16,38.79,38.84,218874.0,39.15,39.16,38.79,38.84,218874.0
2017-03-22 09:30:00,38.7,38.71,38.11,38.61,175045.0,38.7,38.71,38.11,38.61,175045.0
2017-03-22 10:00:00,38.66,38.75,38.3,38.4,245486.0,38.66,38.75,38.3,38.4,245486.0
2017-03-22 10:30:00,38.46,38.52,37.95,38.15,103778.0,38.46,38.52,37.95,38.15,103778.0
2017-03-22 11:00:00,38.17,38.23,37.94,38.14,90679.0,38.17,38.23,37.94,38.14,90679.0
2017-03-22 11:30:00,38.14,38.41,38.04,38.14,58877.0,38.14,38.41,38.04,38.14,58877.0
2017-03-22 12:00:00,38.14,38.36,38.05,38.05,67441.0,38.14,38.36,38.05,38.05,67441.0
2017-03-22 12:30:00,38.05,38.27,38.05,38.19,45434.0,38.05,38.27,38.05,38.19,45434.0
2017-03-22 13:00:00,38.19,38.34,38.08,38.3,44229.0,38.19,38.34,38.08,38.3,44229.0
2017-03-22 13:30:00,38.31,38.32,37.95,38.0,125071.0,38.31,38.32,37.95,38.0,125071.0
2017-03-22 14:00:00,38.02,38.14,37.96,38.0,104746.0,38.02,38.14,37.96,38.0,104746.0
2017-03-22 14:30:00,38.02,38.32,37.99,38.09,131231.0,38.02,38.32,37.99,38.09,131231.0
2017-03-22 15:00:00,38.14,38.64,38.12,38.29,238541.0,38.14,38.64,38.12,38.29,238541.0
2017-03-22 15:30:00,38.3,38.49,38.03,38.13,640213.0,38.3,38.49,38.03,38.13,640213.0
2017-03-23 09:30:00,41.78,42.45,40.4,42.19,2057501.0,41.78,42.45,40.4,42.19,2057501.0
2017-03-23 10:00:00,42.2,42.43,41.51,41.7,971853.0,42.2,42.43,41.51,41.7,971853.0
2017-03-23 10:30:00,41.69,42.59,41.67,42.55,593734.0,41.69,42.59,41.67,42.55,593734.0
2017-03-23 11:00:00,42.5,42.57,42.19,42.56,532025.0,42.5,42.57,42.19,42.56,532025.0
2017-03-23 11:30:00,42.57,42.92,42.53,42.62,516755.0,42.57,42.92,42.53,42.62,516755.0
2017-03-23 12:00:00,42.68,43.09,42.64,42.95,449876.0,42.68,43.09,42.64,42.95,449876.0
2017-03-23 12:30:00,42.97,43.0,42.34,42.47,394113.0,42.97,43.0,42.34,42.47,394113.0
2017-03-23 13:00:00,42.47,42.68,42.16,42.59,287924.0,42.47,42.68,42.16,42.59,287924.0
2017-03-23 13:30:00,42.62,42.99,42.55,42.78,220058.0,42.62,42.99,42.55,42.78,220058.0
2017-03-23 14:00:00,42.8,43.06,42.74,42.88,161186.0,42.8,43.06,42.74,42.88,161186.0
2017-03-23 14:30:00,42.86,42.99,42.61,42.72,165172.0,42.86,42.99,42.61,42.72,165172.0
2017-03-23 15:00:00,42.7,42.82,42.13,42.4,343184.0,42.7,42.82,42.13,42.4,343184.0
2017-03-23 15:30:00,42.4,42.42,41.9,42.25,653711.0,42.4,42.42,41.9,42.25,653711.0
2017-03-24 09:30:00,42.56,43.84,42.56,43.27,296533.0,42.56,43.84,42.56,43.27,296533.0
2017-03-24 10:00:00,43.27,43.69,43.2,43.51,150879.0,43.27,43.69,43.2,43.51,150879.0
2017-03-24 10:30:00,43.49,43.53,42.91,42.94,248417.0,43.49,43.53,42.91,42.94,248417.0
2017-03-24 11:00:00,42.96,43.06,42.25,42.35,234376.0,42.96,43.06,42.25,42.35,234376.0
2017-03-24 11:30:00,42.36,43.1,42.19,43.06,159887.0,42.36,43.1,42.19,43.06,159887.0
2017-03-24 12:00:00,43.07,43.1,42.77,42.88,122015.0,43.07,43.1,42.77,42.88,122015.0
2017-03-24 12:30:00,42.87,43.01,42.58,42.82,116051.0,42.87,43.01,42.58,42.82,116051.0
2017-03-24 13:00:00,42.81,42.9,42.62,42.83,73969.0,42.81,42.9,42.62,42.83,73969.0
2017-03-24 13:30:00,42.83,42.91,42.63,42.73,60532.0,42.83,42.91,42.63,42.73,60532.0
2017-03-24 14:00:00,42.73,42.81,42.67,42.67,70236.0,42.73,42.81,42.67,42.67,70236.0
2017-03-24 14:30:00,42.68,42.77,42.47,42.47,80900.0,42.68,42.77,42.47,42.47,80900.0
2017-03-24 15:00:00,42.47,42.57,42.36,42.56,103338.0,42.47,42.57,42.36,42.56,103338.0
2017-03-24 15:30:00,42.56,42.8,42.44,42.63,326687.0,42.56,42.8,42.44,42.63,326687.0
2017-03-27 09:30:00,42.16,42.53,41.75,42.36,243234.0,42.16,42.53,41.75,42.36,243234.0
2017-03-27 10:00:00,42.38,42.85,41.85,42.75,132522.0,42.38,42.85,41.85,42.75,132522.0
2017-03-27 10:30:00,42.72,43.13,42.58,42.89,89472.0,42.72,43.13,42.58,42.89,89472.0
2017-03-27 11:00:00,42.85,43.11,42.7,43.11,61527.0,42.85,43.11,42.7,43.11,61527.0
2017-03-27 11:30:00,43.11,43.28,42.92,43.18,43244.0,43.11,43.28,42.92,43.18,43244.0
2017-03-27 12:00:00,43.17,43.3,43.0,43.3,52719.0,43.17,43.3,43.0,43.3,52719.0
2017-03-27 12:30:00,43.24,43.29,43.01,43.07,50456.0,43.24,43.29,43.01,43.07,50456.0
2017-03-27 13:00:00,43.08,43.14,42.85,43.01,55200.0,43.08,43.14,42.85,43.01,55200.0
2017-03-27 13:30:00,43.01,43.01,42.64,42.67,55271.0,43.01,43.01,42.64,42.67,55271.0
2017-03-27 14:00:00,42.66,42.92,42.65,42.88,43957.0,42.66,42.92,42.65,42.88,43957.0
2017-03-27 14:30:00,42.87,42.89,42.67,42.76,70207.0,42.87,42.89,42.67,42.76,70207.0
2017-03-27 15:00:00,42.75,42.88,42.72,42.74,71397.0,42.75,42.88,42.72,42.74,71397.0
2017-03-27 15:30:00,42.75,42.77,42.54,42.58,249727.0,42.75,42.77,42.54,42.58,249727.0
2017-03-28 09:30:00,42.51,43.11,42.51,42.9,73369.0,42.51,43.11,42.51,42.9,73369.0
2017-03-28 10:00:00,42.93,43.24,42.89,43.21,56589.0,42.93,43.24,42.89,43.21,56589.0
2017-03-28 10:30:00,43.21,43.23,42.73,43.16,70293.0,43.21,43.23,42.73,43.16,70293.0
2017-03-28 11:00:00,43.16,43.37,43.06,43.21,65372.0,43.16,43.37,43.06,43.21,65372.0
2017-03-28 11:30:00,43.2,43.4,42.81,42.88,144213.0,43.2,43.4,42.81,42.88,144213.0
2017-03-28 12:00:00,42.9,42.97,42.6,42.76,53936.0,42.9,42.97,42.6,42.76,53936.0
2017-03-28 12:30:00,42.73,42.97,42.62,42.97,36766.0,42.73,42.97,42.62,42.97,36766.0
2017-03-28 13:00:00,42.96,43.07,42.88,43.02,41228.0,42.96,43.07,42.88,43.02,41228.0
2017-03-28 13:30:00,43.03,43.09,42.9,43.02,35847.0,43.03,43.09,42.9,43.02,35847.0
2017-03-28 14:00:00,43.02,43.16,42.89,43.06,52928.0,43.02,43.16,42.89,43.06,52928.0
2017-03-28 14:30:00,43.04,43.17,43.0,43.02,64938.0,43.04,43.17,43.0,43.02,64938.0
2017-03-28 15:00:00,43.0,43.16,42.91,43.12,65371.0,43.0,43.16,42.91,43.12,65371.0
2017-03-28 15:30:00,43.11,43.23,43.07,43.19,244650.0,43.11,43.23,43.07,43.19,244650.0
2017-03-29 09:30:00,43.09,43.74,43.0,43.66,103848.0,43.09,43.74,43.0,43.66,103848.0
2017-03-29 10:00:00,43.66,44.18,43.6,43.96,116113.0,43.66,44.18,43.6,43.96,116113.0
2017-03-29 10:30:00,43.96,44.44,43.95,44.0,138193.0,43.96,44.44,43.95,44.0,138193.0
2017-03-29 11:00:00,43.96,44.01,43.65,43.77,80987.0,43.96,44.01,43.65,43.77,80987.0
2017-03-29 11:30:00,43.76,43.87,43.71,43.81,50588.0,43.76,43.87,43.71,43.81,50588.0
2017-03-29 12:00:00,43.83,44.07,43.73,43.97,53127.0,43.83,44.07,43.73,43.97,53127.0
2017-03-29 12:30:00,43.98,44.02,43.86,44.0,31395.0,43.98,44.02,43.86,44.0,31395.0
2017-03-29 13:00:00,44.0,44.23,43.98,44.23,36650.0,44.0,44.23,43.98,44.23,36650.0
2017-03-29 13:30:00,44.24,44.26,44.13,44.26,37283.0,44.24,44.26,44.13,44.26,37283.0
2017-03-29 14:00:00,44.26,44.44,44.23,44.32,72276.0,44.26,44.44,44.23,44.32,72276.0
2017-03-29 14:30:00,44.31,44.45,44.23,44.36,75365.0,44.31,44.45,44.23,44.36,75365.0
2017-03-29 15:00:00,44.38,44.5,44.21,44.22,143076.0,44.38,44.5,44.21,44.22,143076.0
2017-03-29 15:30:00,44.23,44.39,44.19,44.36,299433.0,44.23,44.39,44.19,44.36,299433.0
2017-03-30 09:30:00,44.42,44.81,44.37,44.51,74727.0,44.42,44.81,44.37,44.51,74727.0
2017-03-30 10:00:00,44.51,44.53,44.16,44.35,46634.0,44.51,44.53,44.16,44.35,46634.0
2017-03-30 10:30:00,44.39,44.6,44.27,44.56,49530.0,44.39,44.6,44.27,44.56,49530.0
2017-03-30 11:00:00,44.56,44.56,44.21,44.25,44623.0,44.56,44.56,44.21,44.25,44623.0
2017-03-30 11:30:00,44.26,44.31,44.15,44.27,50330.0,44.26,44.31,44.15,44.27,50330.0
2017-03-30 12:00:00,44.28,44.3,44.01,44.12,30907.0,44.28,44.3,44.01,44.12,30907.0
2017-03-30 12:30:00,44.15,44.15,43.85,43.89,38378.0,44.15,44.15,43.85,43.89,38378.0
2017-03-30 13:00:00,43.92,44.04,43.8,43.94,27792.0,43.92,44.04,43.8,43.94,27792.0
2017-03-30 13:30:00,43.96,44.23,43.88,44.13,32223.0,43.96,44.23,43.88,44.13,32223.0
2017-03-30 14:00:00,44.12,44.13,44.02,44.07,16809.0,44.12,44.13,44.02,44.07,16809.0
2017-03-30 14:30:00,44.07,44.12,44.03,44.09,22534.0,44.07,44.12,44.03,44.09,22534.0
2017-03-30 15:00:00,44.08,44.15,44.01,44.13,48528.0,44.08,44.15,44.01,44.13,48528.0
2017-03-30 15:30:00,44.1,44.11,43.81,43.87,149507.0,44.1,44.11,43.81,43.87,149507.0
2017-03-31 09:30:00,43.76,44.42,43.22,43.84,55531.0,43.76,44.42,43.22,43.84,55531.0
2017-03-31 10:00:00,43.83,43.93,43.55,43.81,31044.0,43.83,43.93,43.55,43.81,31044.0
2017-03-31 10:30:00,43.81,44.03,43.65,43.72,108242.0,43.81,44.03,43.65,43.72,108242.0
2017-03-31 11:00:00,43.72,43.84,43.55,43.75,65998.0,43.72,43.84,43.55,43.75,65998.0
2017-03-31 11:30:00,43.77,43.77,43.58,43.67,47044.0,43.77,43.77,43.58,43.67,47044.0
2017-03-31 12:00:00,43.68,43.86,43.64,43.82,40074.0,43.68,43.86,43.64,43.82,40074.0
2017-03-31 12:30:00,43.83,43.9,43.74,43.74,26111.0,43.83,43.9,43.74,43.74,26111.0
2017-03-31 13:00:00,43.74,43.98,43.74,43.87,26225.0,43.74,43.98,43.74,43.87,26225.0
2017-03-31 13:30:00,43.86,43.87,43.66,43.67,23313.0,43.86,43.87,43.66,43.67,23313.0
2017-03-31 14:00:00,43.66,43.7,43.56,43.69,30770.0,43.66,43.7,43.56,43.69,30770.0
2017-03-31 14:30:00,43.71,43.76,43.43,43.47,51782.0,43.71,43.76,43.43,43.47,51782.0
2017-03-31 15:00:00,43.49,43.62,43.33,43.33,64896.0,43.49,43.62,43.33,43.33,64896.0
2017-03-31 15:30:00,43.35,43.47,43.26,43.31,247070.0,43.35,43.47,43.26,43.31,247070.0
2017-04-03 09:30:00,43.31,43.44,42.41,42.55,115693.0,43.31,43.44,42.41,42.55,115693.0
2017-04-03 10:00:00,42.57,42.66,42.09,42.6,136859.0,42.57,42.66,42.09,42.6,136859.0
2017-04-03 10:30:00,42.55,42.57,42.16,42.3,67818.0,42.55,42.57,42.16,42.3,67818.0
2017-04-03 11:00:00,42.3,42.47,42.16,42.26,75547.0,42.3,42.47,42.16,42.26,75547.0
2017-04-03 11:30:00,42.26,42.41,42.09,42.41,65326.0,42.26,42.41,42.09,42.41,65326.0
2017-04-03 12:00:00,42.42,42.68,42.3,42.68,40095.0,42.42,42.68,42.3,42.68,40095.0
2017-04-03 12:30:00,42.67,42.72,42.45,42.5,52685.0,42.67,42.72,42.45,42.5,52685.0
2017-04-03 13:00:00,42.5,42.66,42.43,42.45,37998.0,42.5,42.66,42.43,42.45,37998.0
2017-04-03 13:30:00,42.45,42.61,42.38,42.61,45421.0,42.45,42.61,42.38,42.61,45421.0
2017-04-03 14:00:00,42.59,42.64,42.5,42.54,58951.0,42.59,42.64,42.5,42.54,58951.0
2017-04-03 14:30:00,42.57,42.58,42.42,42.46,54716.0,42.57,42.58,42.42,42.46,54716.0
2017-04-03 15:00:00,42.46,42.49,42.3,42.4,70913.0,42.46,42.49,42.3,42.4,70913.0
2017-04-03 15:30:00,42.39,42.54,42.33,42.48,228714.0,42.39,42.54,42.33,42.48,228714.0
2017-04-04 09:30:00,42.28,42.99,42.28,42.88,73570.0,42.28,42.99,42.28,42.88,73570.0
2017-04-04 10:00:00,42.89,43.09,42.77,42.97,98223.0,42.89,43.09,42.77,42.97,98223.0
2017-04-04 10:30:00,42.95,43.2,42.9,43.09,53589.0,42.95,43.2,42.9,43.09,53589.0
2017-04-04 11:00:00,43.07,43.22,42.99,43.15,30348.0,43.07,43.22,42.99,43.15,30348.0
2017-04-04 11:30:00,43.12,43.21,43.03,43.03,21617.0,43.12,43.21,43.03,43.03,21617.0
2017-04-04 12:00:00,43.04,43.1,42.86,42.96,33588.0,43.04,43.1,42.86,42.96,33588.0
2017-04-04 12:30:00,42.96,43.01,42.89,42.97,37193.0,42.96,43.01,42.89,42.97,37193.0
2017-04-04 13:00:00,42.95,43.16,42.92,43.12,41695.0,42.95,43.16,42.92,43.12,41695.0
2017-04-04 13:30:00,43.1,43.19,43.0,43.08,19421.0,43.1,43.19,43.0,43.08,19421.0
2017-04-04 14:00:00,43.06,43.21,43.03,43.2,39415.0,43.06,43.21,43.03,43.2,39415.0
2017-04-04 14:30:00,43.2,43.21,43.04,43.09,49951.0,43.2,43.21,43.04,43.09,49951.0
2017-04-04 15:00:00,43.11,43.27,43.09,43.12,52636.0,43.11,43.27,43.09,43.12,52636.0
2017-04-04 15:30:00,43.12,43.37,43.09,43.32,180830.0,43.12,43.37,43.09,43.32,180830.0
2017-04-05 09:30:00,43.26,43.86,43.0,43.7,75100.0,43.26,43.86,43.0,43.7,75100.0
2017-04-05 10:00:00,43.67,43.84,43.57,43.82,67087.0,43.67,43.84,43.57,43.82,67087.0
2017-04-05 10:30:00,43.81,43.81,43.61,43.7,44920.0,43.81,43.81,43.61,43.7,44920.0
2017-04-05 11:00:00,43.7,43.71,43.39,43.43,31067.0,43.7,43.71,43.39,43.43,31067.0
2017-04-05 11:30:00,43.36,43.64,43.28,43.52,19697.0,43.36,43.64,43.28,43.52,19697.0
2017-04-05 12:00:00,43.54,43.6,43.47,43.5,20341.0,43.54,43.6,43.47,43.5,20341.0
2017-04-05 12:30:00,43.51,43.6,43.47,43.56,11592.0,43.51,43.6,43.47,43.56,11592.0
2017-04-05 13:00:00,43.55,43.56,43.29,43.41,16734.0,43.55,43.56,43.29,43.41,16734.0
2017-04-05 13:30:00,43.42,43.49,43.3,43.37,10555.0,43.42,43.49,43.3,43.37,10555.0
2017-04-05 14:00:00,43.33,43.53,43.28,43.35,30677.0,43.33,43.53,43.28,43.35,30677.0
2017-04-05 14:30:00,43.38,43.38,43.07,43.15,25768.0,43.38,43.38,43.07,43.15,25768.0
2017-04-05 15:00:00,43.15,43.2,42.7,42.78,41246.0,43.15,43.2,42.7,42.78,41246.0
2017-04-05 15:30:00,42.77,42.77,42.48,42.54,126594.0,42.77,42.77,42.48,42.54,126594.0
2017-04-06 09:30:00,42.74,43.51,42.37,43.5,50373.0,42.74,43.51,42.37,43.5,50373.0
2017-04-06 10:00:00,43.57,43.99,43.44,43.99,83085.0,43.57,43.99,43.44,43.99,83085.0
2017-04-06 10:30:00,43.98,44.2,43.55,43.68,95915.0,43.98,44.2,43.55,43.68,95915.0
2017-04-06 11:00:00,43.64,43.92,43.6,43.77,40005.0,43.64,43.92,43.6,43.77,40005.0
2017-04-06 11:30:00,43.76,44.0,43.66,43.98,42494.0,43.76,44.0,43.66,43.98,42494.0
2017-04-06 12:00:00,43.97,44.14,43.94,44.1,37545.0,43.97,44.14,43.94,44.1,37545.0
2017-04-06 12:30:00,44.07,44.08,43.83,43.95,31776.0,44.07,44.08,43.83,43.95,31776.0
2017-04-06 13:00:00,43.98,44.24,43.92,44.19,44031.0,43.98,44.24,43.92,44.19,44031.0
2017-04-06 13:30:00,44.17,44.22,44.05,44.08,32615.0,44.17,44.22,44.05,44.08,32615.0
2017-04-06 14:00:00,44.07,44.21,44.02,44.18,69749.0,44.07,44.21,44.02,44.18,69749.0
2017-04-06 14:30:00,44.17,44.18,43.94,44.09,160527.0,44.17,44.18,43.94,44.09,160527.0
2017-04-06 15:00:00,44.09,44.22,44.0,44.15,123608.0,44.09,44.22,44.0,44.15,123608.0
2017-04-06 15:30:00,44.15,44.24,44.05,44.2,248098.0,44.15,44.24,44.05,44.2,248098.0
2017-04-07 09:30:00,43.95,44.42,43.68,44.24,75090.0,43.95,44.42,43.68,44.24,75090.0
2017-04-07 10:00:00,44.26,44.52,44.21,44.37,44806.0,44.26,44.52,44.21,44.37,44806.0
2017-04-07 10:30:00,44.34,44.46,44.22,44.33,56994.0,44.34,44.46,44.22,44.33,56994.0
2017-04-07 11:00:00,44.34,44.35,44.22,44.26,89483.0,44.34,44.35,44.22,44.26,89483.0
2017-04-07 11:30:00,44.27,44.36,44.14,44.35,37472.0,44.27,44.36,44.14,44.35,37472.0
2017-04-07 12:00:00,44.35,44.47,44.28,44.3,30073.0,44.35,44.47,44.28,44.3,30073.0
2017-04-07 12:30:00,44.31,44.37,44.25,44.37,29930.0,44.31,44.37,44.25,44.37,29930.0
2017-04-07 13:00:00,44.36,44.37,44.23,44.26,19264.0,44.36,44.37,44.23,44.26,19264.0
2017-04-07 13:30:00,44.28,44.33,44.17,44.21,46725.0,44.28,44.33,44.17,44.21,46725.0
2017-04-07 14:00:00,44.21,44.3,44.16,44.19,35758.0,44.21,44.3,44.16,44.19,35758.0
2017-04-07 14:30:00,44.17,44.24,44.02,44.13,62952.0,44.17,44.24,44.02,44.13,62952.0
2017-04-07 15:00:00,44.14,44.22,44.08,44.16,39854.0,44.14,44.22,44.08,44.16,39854.0
2017-04-07 15:30:00,44.15,44.22,44.07,44.13,211958.0,44.15,44.22,44.07,44.13,211958.0
2017-04-10 09:30:00,44.31,45.14,44.28,44.97,108378.0,44.31,45.14,44.28,44.97,108378.0
2017-04-10 10:00:00,44.98,45.4,44.91,44.94,84787.0,44.98,45.4,44.91,44.94,84787.0
2017-04-10 10:30:00,44.97,45.22,44.88,44.91,121674.0,44.97,45.22,44.88,44.91,121674.0
2017-04-10 11:00:00,44.89,44.93,44.75,44.81,46841.0,44.89,44.93,44.75,44.81,46841.0
2017-04-10 11:30:00,44.84,44.86,44.49,44.72,73484.0,44.84,44.86,44.49,44.72,73484.0
2017-04-10 12:00:00,44.73,44.84,44.53,44.61,88489.0,44.73,44.84,44.53,44.61,88489.0
2017-04-10 12:30:00,44.61,44.92,44.6,44.8,84795.0,44.61,44.92,44.6,44.8,84795.0
2017-04-10 13:00:00,44.84,44.92,44.76,44.87,30825.0,44.84,44.92,44.76,44.87,30825.0
2017-04-10 13:30:00,44.87,45.03,44.81,44.96,33122.0,44.87,45.03,44.81,44.96,33122.0
2017-04-10 14:00:00,44.98,44.99,44.75,44.82,66442.0,44.98,44.99,44.75,44.82,66442.0
2017-04-10 14:30:00,44.82,45.14,44.79,45.09,43598.0,44.82,45.14,44.79,45.09,43598.0
2017-04-10 15:00:00,45.1,45.12,44.83,44.91,70700.0,45.1,45.12,44.83,44.91,70700.0
2017-04-10 15:30:00,44.91,44.92,44.76,44.78,232519.0,44.91,44.92,44.76,44.78,232519.0
2017-04-11 09:30:00,44.73,45.05,44.69,45.05,46358.0,44.73,45.05,44.69,45.05,46358.0
2017-04-11 10:00:00,45.05,45.12,44.56,44.86,45904.0,45.05,45.12,44.56,44.86,45904.0
2017-04-11 10:30:00,44.82,44.93,44.68,44.83,40269.0,44.82,44.93,44.68,44.83,40269.0
2017-04-11 11:00:00,44.81,44.9,44.72,44.89,21838.0,44.81,44.9,44.72,44.89,21838.0
2017-04-11 11:30:00,44.91,45.15,44.91,45.11,34343.0,44.91,45.15,44.91,45.11,34343.0
2017-04-11 12:00:00,45.1,45.15,44.97,45.04,23538.0,45.1,45.15,44.97,45.04,23538.0
2017-04-11 12:30:00,45.1,45.37,45.06,45.35,34233.0,45.1,45.37,45.06,45.35,34233.0
2017-04-11 13:00:00,45.31,45.39,45.18,45.27,20369.0,45.31,45.39,45.18,45.27,20369.0
2017-04-11 13:30:00,45.24,45.3,45.09,45.2,31158.0,45.24,45.3,45.09,45.2,31158.0
2017-04-11 14:00:00,45.21,45.31,45.05,45.29,25499.0,45.21,45.31,45.05,45.29,25499.0
2017-04-11 14:30:00,45.26,45.38,45.22,45.31,37880.0,45.26,45.38,45.22,45.31,37880.0
2017-04-11 15:00:00,45.29,45.34,45.19,45.31,52525.0,45.29,45.34,45.19,45.31,52525.0
2017-04-11 15:30:00,45.3,45.52,45.28,45.5,208198.0,45.3,45.52,45.28,45.5,208198.0
2017-04-12 09:30:00,45.4,45.56,44.94,45.54,49526.0,45.4,45.56,44.94,45.54,49526.0
2017-04-12 10:00:00,45.54,45.75,45.44,45.54,55547.0,45.54,45.75,45.44,45.54,55547.0
2017-04-12 10:30:00,45.54,45.59,45.23,45.26,41657.0,45.54,45.59,45.23,45.26,41657.0
2017-04-12 11:00:00,45.25,45.27,45.03,45.12,31403.0,45.25,45.27,45.03,45.12,31403.0
2017-04-12 11:30:00,45.13,45.21,44.94,45.19,41669.0,45.13,45.21,44.94,45.19,41669.0
2017-04-12 12:00:00,45.21,45.33,45.13,45.15,27425.0,45.21,45.33,45.13,45.15,27425.0
2017-04-12 12:30:00,45.15,45.25,45.08,45.16,13953.0,45.15,45.25,45.08,45.16,13953.0
2017-04-12 13:00:00,45.14,45.44,45.14,45.31,28526.0,45.14,45.44,45.14,45.31,28526.0
2017-04-12 13:30:00,45.35,45.38,45.23,45.3,26981.0,45.35,45.38,45.23,45.3,26981.0
2017-04-12 14:00:00,45.27,45.33,45.2,45.29,23931.0,45.27,45.33,45.2,45.29,23931.0
2017-04-12 14:30:00,45.28,45.34,45.12,45.21,65767.0,45.28,45.34,45.12,45.21,65767.0
2017-04-12 15:00:00,45.17,45.25,45.14,45.2,33616.0,45.17,45.25,45.14,45.2,33616.0
2017-04-12 15:30:00,45.21,45.21,45.02,45.1,83983.0,45.21,45.21,45.02,45.1,83983.0
2017-04-13 09:30:00,45.01,45.5,45.0,45.42,59857.0,45.01,45.5,45.0,45.42,59857.0
2017-04-13 10:00:00,45.45,45.5,45.21,45.23,34096.0,45.45,45.5,45.21,45.23,34096.0
2017-04-13 10:30:00,45.22,45.45,45.2,45.4,14750.0,45.22,45.45,45.2,45.4,14750.0
2017-04-13 11:00:00,45.39,45.46,45.2,45.21,13405.0,45.39,45.46,45.2,45.21,13405.0
2017-04-13 11:30:00,45.26,45.37,45.19,45.21,14889.0,45.26,45.37,45.19,45.21,14889.0
2017-04-13 12:00:00,45.19,45.21,45.01,45.21,12922.0,45.19,45.21,45.01,45.21,12922.0
2017-04-13 12:30:00,45.2,45.22,45.1,45.21,11446.0,45.2,45.22,45.1,45.21,11446.0
2017-04-13 13:00:00,45.16,45.24,45.02,45.24,25228.0,45.16,45.24,45.02,45.24,25228.0
2017-04-13 13:30:00,45.23,45.32,45.07,45.13,15280.0,45.23,45.32,45.07,45.13,15280.0
2017-04-13 14:00:00,45.2,45.43,45.15,45.38,24620.0,45.2,45.43,45.15,45.38,24620.0
2017-04-13 14:30:00,45.41,45.5,45.38,45.46,27712.0,45.41,45.5,45.38,45.46,27712.0
2017-04-13 15:00:00,45.45,45.49,45.28,45.29,40265.0,45.45,45.49,45.28,45.29,40265.0
2017-04-13 15:30:00,45.24,45.25,45.08,45.13,138965.0,45.24,45.25,45.08,45.13,138965.0
2017-04-17 09:30:00,45.57,45.71,44.92,45.13,111233.0,45.57,45.71,44.92,45.13,111233.0
2017-04-17 10:00:00,45.15,45.4,44.95,45.04,120505.0,45.15,45.4,44.95,45.04,120505.0
2017-04-17 10:30:00,45.05,45.5,44.94,45.39,333978.0,45.05,45.5,44.94,45.39,333978.0
2017-04-17 11:00:00,45.38,45.44,45.2,45.26,44406.0,45.38,45.44,45.2,45.26,44406.0
2017-04-17 11:30:00,45.28,45.28,44.97,45.0,21137.0,45.28,45.28,44.97,45.0,21137.0
2017-04-17 12:00:00,44.95,45.24,44.93,45.22,16362.0,44.95,45.24,44.93,45.22,16362.0
2017-04-17 12:30:00,45.18,45.26,45.09,45.23,14110.0,45.18,45.26,45.09,45.23,14110.0
2017-04-17 13:00:00,45.23,45.36,45.18,45.33,24557.0,45.23,45.36,45.18,45.33,24557.0
2017-04-17 13:30:00,45.37,45.4,45.29,45.38,9069.0,45.37,45.4,45.29,45.38,9069.0
2017-04-17 14:00:00,45.38,45.54,45.35,45.54,28495.0,45.38,45.54,45.35,45.54,28495.0
2017-04-17 14:30:00,45.54,45.64,45.49,45.53,58557.0,45.54,45.64,45.49,45.53,58557.0
2017-04-17 15:00:00,45.53,45.79,45.53,45.77,42634.0,45.53,45.79,45.53,45.77,42634.0
2017-04-17 15:30:00,45.77,46.01,45.71,46.0,178691.0,45.77,46.01,45.71,46.0,178691.0
2017-04-18 09:30:00,46.04,46.39,45.76,46.26,65440.0,46.04,46.39,45.76,46.26,65440.0
2017-04-18 10:00:00,46.29,46.33,45.92,45.95,99029.0,46.29,46.33,45.92,45.95,99029.0
2017-04-18 10:30:00,45.92,46.42,45.91,46.41,310922.0,45.92,46.42,45.91,46.41,310922.0
2017-04-18 11:00:00,46.39,46.4,46.0,46.25,90891.0,46.39,46.4,46.0,46.25,90891.0
2017-04-18 11:30:00,46.26,46.27,46.0,46.01,70614.0,46.26,46.27,46.0,46.01,70614.0
2017-04-18 12:00:00,45.99,46.03,45.68,45.78,71111.0,45.99,46.03,45.68,45.78,71111.0
2017-04-18 12:30:00,45.8,45.84,45.65,45.65,67470.0,45.8,45.84,45.65,45.65,67470.0
2017-04-18 13:00:00,45.65,45.74,45.42,45.53,139558.0,45.65,45.74,45.42,45.53,139558.0
2017-04-18 13:30:00,45.51,45.52,45.26,45.28,62345.0,45.51,45.52,45.26,45.28,62345.0
2017-04-18 14:00:00,45.28,45.75,45.27,45.55,57131.0,45.28,45.75,45.27,45.55,57131.0
2017-04-18 14:30:00,45.53,45.66,45.46,45.46,33614.0,45.53,45.66,45.46,45.46,33614.0
2017-04-18 15:00:00,45.46,45.54,45.25,45.49,82903.0,45.46,45.54,45.25,45.49,82903.0
2017-04-18 15:30:00,45.5,45.6,45.48,45.51,193536.0,45.5,45.6,45.48,45.51,193536.0
2017-04-19 09:30:00,45.73,46.25,45.64,46.22,90932.0,45.73,46.25,45.64,46.22,90932.0
2017-04-19 10:00:00,46.21,46.25,45.97,46.23,62438.0,46.21,46.25,45.97,46.23,62438.0
2017-04-19 10:30:00,46.21,46.34,46.12,46.23,59242.0,46.21,46.34,46.12,46.23,59242.0
2017-04-19 11:00:00,46.23,46.43,46.16,46.32,212253.0,46.23,46.43,46.16,46.32,212253.0
2017-04-19 11:30:00,46.3,46.57,46.3,46.46,53656.0,46.3,46.57,46.3,46.46,53656.0
2017-04-19 12:00:00,46.46,46.49,46.17,46.35,67918.0,46.46,46.49,46.17,46.35,67918.0
2017-04-19 12:30:00,46.38,46.43,46.32,46.36,45204.0,46.38,46.43,46.32,46.36,45204.0
2017-04-19 13:00:00,46.37,46.49,46.31,46.46,87533.0,46.37,46.49,46.31,46.46,87533.0
2017-04-19 13:30:00,46.45,46.59,46.38,46.42,53246.0,46.45,46.59,46.38,46.42,53246.0
2017-04-19 14:00:00,46.43,46.78,46.43,46.76,83955.0,46.43,46.78,46.43,46.76,83955.0
2017-04-19 14:30:00,46.77,46.85,46.58,46.61,121608.0,46.77,46.85,46.58,46.61,121608.0
2017-04-19 15:00:00,46.6,46.6,46.12,46.13,191701.0,46.6,46.6,46.12,46.13,191701.0
2017-04-19 15:30:00,46.13,46.28,46.01,46.17,177717.0,46.13,46.28,46.01,46.17,177717.0
2017-04-20 09:30:00,46.52,47.29,46.52,46.7,80572.0,46.52,47.29,46.52,46.7,80572.0
2017-04-20 10:00:00,46.73,46.81,46.41,46.59,90060.0,46.73,46.81,46.41,46.59,90060.0
2017-04-20 10:30:00,46.6,46.68,46.45,46.56,59018.0,46.6,46.68,46.45,46.56,59018.0
2017-04-20 11:00:00,46.58,46.79,46.56,46.65,70226.0,46.58,46.79,46.56,46.65,70226.0
2017-04-20 11:30:00,46.64,47.09,46.63,47.02,101200.0,46.64,47.09,46.63,47.02,101200.0
2017-04-20 12:00:00,47.02,47.2,46.98,47.03,58162.0,47.02,47.2,46.98,47.03,58162.0
2017-04-20 12:30:00,47.03,47.1,46.96,47.05,32090.0,47.03,47.1,46.96,47.05,32090.0
2017-04-20 13:00:00,47.04,47.2,47.02,47.19,23794.0,47.04,47.2,47.02,47.19,23794.0
2017-04-20 13:30:00,47.19,47.27,47.11,47.18,31967.0,47.19,47.27,47.11,47.18,31967.0
2017-04-20 14:00:00,47.19,47.29,47.18,47.2,32698.0,47.19,47.29,47.18,47.2,32698.0
2017-04-20 14:30:00,47.19,47.26,47.11,47.12,36550.0,47.19,47.26,47.11,47.12,36550.0
2017-04-20 15:00:00,47.12,47.14,46.85,47.03,62510.0,47.12,47.14,46.85,47.03,62510.0
2017-04-20 15:30:00,47.02,47.12,46.97,47.1,150595.0,47.02,47.12,46.97,47.1,150595.0
2017-04-21 09:30:00,47.11,47.21,46.75,46.76,45435.0,47.11,47.21,46.75,46.76,45435.0
2017-04-21 10:00:00,46.78,47.07,46.6,46.99,40882.0,46.78,47.07,46.6,46.99,40882.0
2017-04-21 10:30:00,46.98,47.2,46.93,47.12,68018.0,46.98,47.2,46.93,47.12,68018.0
2017-04-21 11:00:00,47.14,47.65,47.1,47.56,96907.0,47.14,47.65,47.1,47.56,96907.0
2017-04-21 11:30:00,47.54,47.76,47.5,47.68,63779.0,47.54,47.76,47.5,47.68,63779.0
2017-04-21 12:00:00,47.69,47.86,47.63,47.77,42515.0,47.69,47.86,47.63,47.77,42515.0
2017-04-21 12:30:00,47.78,47.93,47.7,47.7,76437.0,47.78,47.93,47.7,47.7,76437.0
2017-04-21 13:00:00,47.71,47.74,47.5,47.55,45779.0,47.71,47.74,47.5,47.55,45779.0
2017-04-21 13:30:00,47.55,47.67,47.47,47.62,38950.0,47.55,47.67,47.47,47.62,38950.0
2017-04-21 14:00:00,47.61,47.84,47.61,47.81,35136.0,47.61,47.84,47.61,47.81,35136.0
2017-04-21 14:30:00,47.81,47.82,47.62,47.64,59083.0,47.81,47.82,47.62,47.64,59083.0
2017-04-21 15:00:00,47.62,47.69,47.5,47.69,60111.0,47.62,47.69,47.5,47.69,60111.0
2017-04-21 15:30:00,47.68,47.79,47.57,47.66,206860.0,47.68,47.79,47.57,47.66,206860.0
2017-04-24 09:30:00,48.29,48.71,48.12,48.13,104850.0,48.29,48.71,48.12,48.13,104850.0
2017-04-24 10:00:00,48.06,48.34,47.99,48.0,56549.0,48.06,48.34,47.99,48.0,56549.0
2017-04-24 10:30:00,47.98,48.29,47.82,48.28,98891.0,47.98,48.29,47.82,48.28,98891.0
2017-04-24 11:00:00,48.29,48.54,48.25,48.51,83221.0,48.29,48.54,48.25,48.51,83221.0
2017-04-24 11:30:00,48.51,48.92,48.36,48.38,283372.0,48.51,48.92,48.36,48.38,283372.0
2017-04-24 12:00:00,48.39,48.53,48.36,48.36,50494.0,48.39,48.53,48.36,48.36,50494.0
2017-04-24 12:30:00,48.34,48.48,48.31,48.39,46532.0,48.34,48.48,48.31,48.39,46532.0
2017-04-24 13:00:00,48.4,48.53,48.2,48.44,60758.0,48.4,48.53,48.2,48.44,60758.0
2017-04-24 13:30:00,48.43,48.44,48.33,48.37,37875.0,48.43,48.44,48.33,48.37,37875.0
2017-04-24 14:00:00,48.36,48.51,48.34,48.41,45470.0,48.36,48.51,48.34,48.41,45470.0
2017-04-24 14:30:00,48.41,48.48,48.34,48.42,50604.0,48.41,48.48,48.34,48.42,50604.0
2017-04-24 15:00:00,48.43,48.54,48.35,48.45,71531.0,48.43,48.54,48.35,48.45,71531.0
2017-04-24 15:30:00,48.45,48.46,48.14,48.26,217222.0,48.45,48.46,48.14,48.26,217222.0
2017-04-25 09:30:00,48.48,48.96,48.31,48.76,46657.0,48.48,48.96,48.31,48.76,46657.0
2017-04-25 10:00:00,48.77,48.98,48.5,48.52,53110.0,48.77,48.98,48.5,48.52,53110.0
2017-04-25 10:30:00,48.51,48.57,47.97,48.04,72995.0,48.51,48.57,47.97,48.04,72995.0
2017-04-25 11:00:00,48.04,48.41,48.02,48.36,38954.0,48.04,48.41,48.02,48.36,38954.0
2017-04-25 11:30:00,48.37,48.64,48.35,48.64,36063.0,48.37,48.64,48.35,48.64,36063.0
2017-04-25 12:00:00,48.65,48.73,48.54,48.62,30786.0,48.65,48.73,48.54,48.62,30786.0
2017-04-25 12:30:00,48.61,48.61,48.45,48.46,28203.0,48.61,48.61,48.45,48.46,28203.0
2017-04-25 13:00:00,48.42,48.55,48.39,48.5,21575.0,48.42,48.55,48.39,48.5,21575.0
2017-04-25 13:30:00,48.48,48.57,48.41,48.57,32252.0,48.48,48.57,48.41,48.57,32252.0
2017-04-25 14:00:00,48.55,48.6,48.5,48.52,20087.0,48.55,48.6,48.5,48.52,20087.0
2017-04-25 14:30:00,48.5,48.63,48.48,48.63,32459.0,48.5,48.63,48.48,48.63,32459.0
2017-04-25 15:00:00,48.62,48.68,48.55,48.59,50866.0,48.62,48.68,48.55,48.59,50866.0
2017-04-25 15:30:00,48.59,48.59,48.34,48.37,138367.0,48.59,48.59,48.34,48.37,138367.0
2017-04-26 09:30:00,48.5,49.16,48.49,49.1,46051.0,48.5,49.16,48.49,49.1,46051.0
2017-04-26 10:00:00,49.09,49.14,48.81,48.95,30962.0,49.09,49.14,48.81,48.95,30962.0
2017-04-26 10:30:00,48.97,48.97,48.7,48.88,25898.0,48.97,48.97,48.7,48.88,25898.0
2017-04-26 11:00:00,48.89,49.03,48.75,48.96,30877.0,48.89,49.03,48.75,48.96,30877.0
2017-04-26 11:30:00,48.93,48.96,48.73,48.87,25967.0,48.93,48.96,48.73,48.87,25967.0
2017-04-26 12:00:00,48.84,48.94,48.82,48.89,15729.0,48.84,48.94,48.82,48.89,15729.0
2017-04-26 12:30:00,48.89,49.15,48.82,49.15,33397.0,48.89,49.15,48.82,49.15,33397.0
2017-04-26 13:00:00,49.14,49.27,49.13,49.16,20323.0,49.14,49.27,49.13,49.16,20323.0
2017-04-26 13:30:00,49.18,49.36,49.06,49.1,74119.0,49.18,49.36,49.06,49.1,74119.0
2017-04-26 14:00:00,49.1,49.24,48.98,49.15,33099.0,49.1,49.24,48.98,49.15,33099.0
2017-04-26 14:30:00,49.15,49.39,49.08,49.36,50587.0,49.15,49.39,49.08,49.36,50587.0
2017-04-26 15:00:00,49.36,49.45,49.21,49.25,40571.0,49.36,49.45,49.21,49.25,40571.0
2017-04-26 15:30:00,49.26,49.32,49.11,49.19,151770.0,49.26,49.32,49.11,49.19,151770.0
2017-04-27 09:30:00,49.27,49.72,49.02,49.47,42062.0,49.27,49.72,49.02,49.47,42062.0
2017-04-27 10:00:00,49.48,49.75,49.13,49.14,70133.0,49.48,49.75,49.13,49.14,70133.0
2017-04-27 10:30:00,49.15,49.26,48.91,48.92,31726.0,49.15,49.26,48.91,48.92,31726.0
2017-04-27 11:00:00,48.94,49.21,48.92,49.09,35987.0,48.94,49.21,48.92,49.09,35987.0
2017-04-27 11:30:00,49.07,49.13,48.94,49.13,28933.0,49.07,49.13,48.94,49.13,28933.0
2017-04-27 12:00:00,49.1,49.14,49.01,49.05,16373.0,49.1,49.14,49.01,49.05,16373.0
2017-04-27 12:30:00,49.08,49.38,49.08,49.36,19911.0,49.08,49.38,49.08,49.36,19911.0
2017-04-27 13:00:00,49.35,49.5,49.27,49.36,18065.0,49.35,49.5,49.27,49.36,18065.0
2017-04-27 13:30:00,49.38,49.5,49.38,49.44,20853.0,49.38,49.5,49.38,49.44,20853.0
2017-04-27 14:00:00,49.44,49.44,49.24,49.34,18943.0,49.44,49.44,49.24,49.34,18943.0
2017-04-27 14:30:00,49.34,49.41,49.31,49.37,23294.0,49.34,49.41,49.31,49.37,23294.0
2017-04-27 15:00:00,49.38,49.38,49.22,49.24,42734.0,49.38,49.38,49.22,49.24,42734.0
2017-04-27 15:30:00,49.24,49.4,49.24,49.39,100840.0,49.24,49.4,49.24,49.39,100840.0
2017-04-28 09:30:00,49.67,49.86,49.45,49.73,48788.0,49.67,49.86,49.45,49.73,48788.0
2017-04-28 10:00:00,49.74,49.82,49.49,49.67,39175.0,49.74,49.82,49.49,49.67,39175.0
2017-04-28 10:30:00,49.64,49.67,49.1,49.19,49514.0,49.64,49.67,49.1,49.19,49514.0
2017-04-28 11:00:00,49.18,49.29,49.06,49.12,27850.0,49.18,49.29,49.06,49.12,27850.0
2017-04-28 11:30:00,49.12,49.22,49.1,49.16,34441.0,49.12,49.22,49.1,49.16,34441.0
2017-04-28 12:00:00,49.18,49.24,49.09,49.11,23428.0,49.18,49.24,49.09,49.11,23428.0
2017-04-28 12:30:00,49.11,49.25,49.07,49.13,18130.0,49.11,49.25,49.07,49.13,18130.0
2017-04-28 13:00:00,49.11,49.43,49.11,49.43,20100.0,49.11,49.43,49.11,49.43,20100.0
2017-04-28 13:30:00,49.42,49.45,49.28,49.42,21907.0,49.42,49.45,49.28,49.42,21907.0
2017-04-28 14:00:00,49.44,49.54,49.34,49.38,32376.0,49.44,49.54,49.34,49.38,32376.0
2017-04-28 14:30:00,49.39,49.4,49.2,49.25,29421.0,49.39,49.4,49.2,49.25,29421.0
2017-04-28 15:00:00,49.23,49.4,49.21,49.35,26403.0,49.23,49.4,49.21,49.35,26403.0
2017-04-28 15:30:00,49.35,49.4,49.08,49.14,135940.0,49.35,49.4,49.08,49.14,135940.0
2017-05-01 09:30:00,49.18,49.43,48.97,49.05,42437.0,49.18,49.43,48.97,49.05,42437.0
2017-05-01 10:00:00,49.06,49.35,49.0,49.05,30608.0,49.06,49.35,49.0,49.05,30608.0
2017-05-01 10:30:00,49.1,49.56,49.09,49.41,34578.0,49.1,49.56,49.09,49.41,34578.0
2017-05-01 11:00:00,49.4,49.59,49.32,49.45,24922.0,49.4,49.59,49.32,49.45,24922.0
2017-05-01 11:30:00,49.43,49.45,49.27,49.41,34929.0,49.43,49.45,49.27,49.41,34929.0
2017-05-01 12:00:00,49.4,49.48,49.13,49.26,27650.0,49.4,49.48,49.13,49.26,27650.0
2017-05-01 12:30:00,49.28,49.3,49.17,49.23,10943.0,49.28,49.3,49.17,49.23,10943.0
2017-05-01 13:00:00,49.22,49.41,49.21,49.41,11567.0,49.22,49.41,49.21,49.41,11567.0
2017-05-01 13:30:00,49.39,49.54,49.37,49.39,60054.0,49.39,49.54,49.37,49.39,60054.0
2017-05-01 14:00:00,49.39,49.5,49.23,49.26,42421.0,49.39,49.5,49.23,49.26,42421.0
2017-05-01 14:30:00,49.23,49.37,49.2,49.31,24377.0,49.23,49.37,49.2,49.31,24377.0
2017-05-01 15:00:00,49.3,49.43,49.24,49.27,29214.0,49.3,49.43,49.24,49.27,29214.0
2017-05-01 15:30:00,49.26,49.39,49.26,49.35,112777.0,49.26,49.39,49.26,49.35,112777.0
2017-05-02 09:30:00,49.55,49.61,49.13,49.17,82643.0,49.55,49.61,49.13,49.17,82643.0
2017-05-02 10:00:00,49.13,49.57,49.09,49.44,38220.0,49.13,49.57,49.09,49.44,38220.0
2017-05-02 10:30:00,49.45,49.57,49.34,49.34,73521.0,49.45,49.57,49.34,49.34,73521.0
2017-05-02 11:00:00,49.37,49.61,49.36,49.5,54450.0,49.37,49.61,49.36,49.5,54450.0
2017-05-02 11:30:00,49.48,49.62,49.39,49.62,39034.0,49.48,49.62,49.39,49.62,39034.0
2017-05-02 12:00:00,49.65,49.93,49.57,49.93,76547.0,49.65,49.93,49.57,49.93,76547.0
2017-05-02 12:30:00,49.91,50.12,49.91,50.02,60690.0,49.91,50.12,49.91,50.02,60690.0
2017-05-02 13:00:00,50.01,50.01,49.85,49.85,38091.0,50.01,50.01,49.85,49.85,38091.0
2017-05-02 13:30:00,49.85,49.98,49.85,49.95,52816.0,49.85,49.98,49.85,49.95,52816.0
2017-05-02 14:00:00,49.96,50.26,49.94,50.21,35309.0,49.96,50.26,49.94,50.21,35309.0
2017-05-02 14:30:00,50.2,50.24,50.01,50.01,31851.0,50.2,50.24,50.01,50.01,31851.0
2017-05-02 15:00:00,50.01,50.05,49.88,49.93,53521.0,50.01,50.05,49.88,49.93,53521.0
2017-05-02 15:30:00,49.93,49.94,49.74,49.81,186963.0,49.93,49.94,49.74,49.81,186963.0
2017-05-03 09:30:00,49.73,50.03,49.56,49.77,33095.0,49.73,50.03,49.56,49.77,33095.0
2017-05-03 10:00:00,49.73,49.78,49.54,49.65,20405.0,49.73,49.78,49.54,49.65,20405.0
2017-05-03 10:30:00,49.63,49.67,49.37,49.39,18366.0,49.63,49.67,49.37,49.39,18366.0
2017-05-03 11:00:00,49.43,49.68,49.43,49.58,22427.0,49.43,49.68,49.43,49.58,22427.0
2017-05-03 11:30:00,49.59,49.68,49.49,49.52,48350.0,49.59,49.68,49.49,49.52,48350.0
2017-05-03 12:00:00,49.51,49.57,49.44,49.54,9693.0,49.51,49.57,49.44,49.54,9693.0
2017-05-03 12:30:00,49.52,49.53,49.43,49.51,14681.0,49.52,49.53,49.43,49.51,14681.0
2017-05-03 13:00:00,49.52,49.57,49.4,49.45,13701.0,49.52,49.57,49.4,49.45,13701.0
2017-05-03 13:30:00,49.45,49.58,49.33,49.57,28576.0,49.45,49.58,49.33,49.57,28576.0
2017-05-03 14:00:00,49.55,49.67,49.46,49.51,21222.0,49.55,49.67,49.46,49.51,21222.0
2017-05-03 14:30:00,49.5,49.6,49.39,49.51,28733.0,49.5,49.6,49.39,49.51,28733.0
2017-05-03 15:00:00,49.51,49.57,49.43,49.5,43264.0,49.51,49.57,49.43,49.5,43264.0
2017-05-03 15:30:00,49.49,49.59,49.44,49.53,96968.0,49.49,49.59,49.44,49.53,96968.0
2017-05-04 09:30:00,49.76,49.81,49.48,49.58,20998.0,49.76,49.81,49.48,49.58,20998.0
2017-05-04 10:00:00,49.55,49.81,49.31,49.31,27616.0,49.55,49.81,49.31,49.31,27616.0
2017-05-04 10:30:00,49.31,49.67,49.21,49.3,57378.0,49.31,49.67,49.21,49.3,57378.0
2017-05-04 11:00:00,49.33,49.58,49.25,49.42,56380.0,49.33,49.58,49.25,49.42,56380.0
2017-05-04 11:30:00,49.42,49.56,49.21,49.26,25173.0,49.42,49.56,49.21,49.26,25173.0
2017-05-04 12:00:00,49.28,49.29,49.1,49.21,19158.0,49.28,49.29,49.1,49.21,19158.0
2017-05-04 12:30:00,49.25,49.5,49.23,49.49,18311.0,49.25,49.5,49.23,49.49,18311.0
2017-05-04 13:00:00,49.49,49.5,49.3,49.31,22662.0,49.49,49.5,49.3,49.31,22662.0
2017-05-04 13:30:00,49.32,49.48,49.27,49.41,19091.0,49.32,49.48,49.27,49.41,19091.0
2017-05-04 14:00:00,49.41,49.59,49.41,49.58,26223.0,49.41,49.59,49.41,49.58,26223.0
2017-05-04 14:30:00,49.59,49.75,49.58,49.7,38825.0,49.59,49.75,49.58,49.7,38825.0
2017-05-04 15:00:00,49.69,49.78,49.62,49.71,85125.0,49.69,49.78,49.62,49.71,85125.0
2017-05-04 15:30:00,49.71,49.77,49.66,49.72,119359.0,49.71,49.77,49.66,49.72,119359.0
2017-05-05 09:30:00,49.8,50.29,49.71,50.29,48810.0,49.8,50.29,49.71,50.29,48810.0
2017-05-05 10:00:00,50.26,50.41,49.98,50.07,25842.0,50.26,50.41,49.98,50.07,25842.0
2017-05-05 10:30:00,50.11,50.24,49.94,50.19,24161.0,50.11,50.24,49.94,50.19,24161.0
2017-05-05 11:00:00,50.15,50.63,50.11,50.31,44706.0,50.15,50.63,50.11,50.31,44706.0
2017-05-05 11:30:00,50.33,50.65,50.31,50.61,17197.0,50.33,50.65,50.31,50.61,17197.0
2017-05-05 12:00:00,50.59,50.65,50.42,50.58,17914.0,50.59,50.65,50.42,50.58,17914.0
2017-05-05 12:30:00,50.56,50.67,50.52,50.63,25574.0,50.56,50.67,50.52,50.63,25574.0
2017-05-05 13:00:00,50.64,50.66,50.51,50.59,17393.0,50.64,50.66,50.51,50.59,17393.0
2017-05-05 13:30:00,50.59,50.69,50.5,50.69,20538.0,50.59,50.69,50.5,50.69,20538.0
2017-05-05 14:00:00,50.75,50.95,50.71,50.91,55907.0,50.75,50.95,50.71,50.91,55907.0
2017-05-05 14:30:00,50.92,50.97,50.78,50.81,41133.0,50.92,50.97,50.78,50.81,41133.0
2017-05-05 15:00:00,50.8,51.07,50.78,51.07,57643.0,50.8,51.07,50.78,51.07,57643.0
2017-05-05 15:30:00,51.06,51.19,51.0,51.16,201253.0,51.06,51.19,51.0,51.16,201253.0
2017-05-08 09:30:00,51.25,51.69,51.23,51.68,75095.0,51.25,51.69,51.23,51.68,75095.0
2017-05-08 10:00:00,51.65,51.77,51.5,51.59,70031.0,51.65,51.77,51.5,51.59,70031.0
2017-05-08 10:30:00,51.58,51.61,51.4,51.53,61510.0,51.58,51.61,51.4,51.53,61510.0
2017-05-08 11:00:00,51.55,51.57,51.01,51.07,59940.0,51.55,51.57,51.01,51.07,59940.0
2017-05-08 11:30:00,51.08,51.39,50.97,51.23,72110.0,51.08,51.39,50.97,51.23,72110.0
2017-05-08 12:00:00,51.25,51.31,51.01,51.11,26318.0,51.25,51.31,51.01,51.11,26318.0
2017-05-08 12:30:00,51.11,51.15,50.9,50.96,38296.0,51.11,51.15,50.9,50.96,38296.0
2017-05-08 13:00:00,50.97,50.97,50.81,50.83,37119.0,50.97,50.97,50.81,50.83,37119.0
2017-05-08 13:30:00,50.84,51.02,50.84,50.87,30975.0,50.84,51.02,50.84,50.87,30975.0
2017-05-08 14:00:00,50.87,51.03,50.87,50.96,37393.0,50.87,51.03,50.87,50.96,37393.0
2017-05-08 14:30:00,50.97,51.03,50.9,50.99,112461.0,50.97,51.03,50.9,50.99,112461.0
2017-05-08 15:00:00,50.98,51.09,50.96,51.0,142284.0,50.98,51.09,50.96,51.0,142284.0
2017-05-08 15:30:00,50.99,51.09,50.91,51.04,105048.0,50.99,51.09,50.91,51.04,105048.0
2017-05-09 09:30:00,51.58,52.05,51.07,51.7,86179.0,51.58,52.05,51.07,51.7,86179.0
2017-05-09 10:00:00,51.64,51.91,51.53,51.91,29201.0,51.64,51.91,51.53,51.91,29201.0
2017-05-09 10:30:00,51.91,52.05,51.78,51.9,50685.0,51.91,52.05,51.78,51.9,50685.0
2017-05-09 11:00:00,51.92,52.0,51.7,51.75,41279.0,51.92,52.0,51.7,51.75,41279.0
2017-05-09 11:30:00,51.76,51.86,51.66,51.75,27653.0,51.76,51.86,51.66,51.75,27653.0
2017-05-09 12:00:00,51.74,51.85,51.71,51.8,21245.0,51.74,51.85,51.71,51.8,21245.0
2017-05-09 12:30:00,51.76,51.8,51.69,51.75,16841.0,51.76,51.8,51.69,51.75,16841.0
2017-05-09 13:00:00,51.75,51.84,51.6,51.69,53435.0,51.75,51.84,51.6,51.69,53435.0
2017-05-09 13:30:00,51.7,51.76,51.64,51.76,11160.0,51.7,51.76,51.64,51.76,11160.0
2017-05-09 14:00:00,51.79,51.83,51.65,51.7,21456.0,51.79,51.83,51.65,51.7,21456.0
2017-05-09 14:30:00,51.66,51.7,51.3,51.3,58507.0,51.66,51.7,51.3,51.3,58507.0
2017-05-09 15:00:00,51.32,51.66,51.32,51.56,197036.0,51.32,51.66,51.32,51.56,197036.0
2017-05-09 15:30:00,51.57,51.7,51.5,51.65,189700.0,51.57,51.7,51.5,51.65,189700.0
2017-05-10 09:30:00,51.61,52.05,51.4,51.91,71497.0,51.61,52.05,51.4,51.91,71497.0
2017-05-10 10:00:00,51.91,52.4,51.8,51.8,91171.0,51.91,52.4,51.8,51.8,91171.0
2017-05-10 10:30:00,51.8,51.9,51.59,51.88,122992.0,51.8,51.9,51.59,51.88,122992.0
2017-05-10 11:00:00,51.9,52.06,51.78,51.99,74730.0,51.9,52.06,51.78,51.99,74730.0
2017-05-10 11:30:00,52.02,52.31,51.93,52.31,43690.0,52.02,52.31,51.93,52.31,43690.0
2017-05-10 12:00:00,52.28,52.29,52.1,52.2,30323.0,52.28,52.29,52.1,52.2,30323.0
2017-05-10 12:30:00,52.19,52.26,52.13,52.22,25024.0,52.19,52.26,52.13,52.22,25024.0
2017-05-10 13:00:00,52.24,52.4,52.14,52.4,34268.0,52.24,52.4,52.14,52.4,34268.0
2017-05-10 13:30:00,52.44,52.46,52.32,52.38,39131.0,52.44,52.46,52.32,52.38,39131.0
2017-05-10 14:00:00,52.4,52.54,52.33,52.52,45201.0,52.4,52.54,52.33,52.52,45201.0
2017-05-10 14:30:00,52.51,52.63,52.36,52.48,69075.0,52.51,52.63,52.36,52.48,69075.0
2017-05-10 15:00:00,52.48,52.58,52.32,52.38,56500.0,52.48,52.58,52.32,52.38,56500.0
2017-05-10 15:30:00,52.37,52.45,52.25,52.27,165379.0,52.37,52.45,52.25,52.27,165379.0
2017-05-11 09:30:00,52.0,52.3,50.96,51.04,58280.0,52.0,52.3,50.96,51.04,58280.0
2017-05-11 10:00:00,51.07,51.27,50.8,51.04,95936.0,51.07,51.27,50.8,51.04,95936.0
2017-05-11 10:30:00,51.05,51.3,50.95,51.15,58178.0,51.05,51.3,50.95,51.15,58178.0
2017-05-11 11:00:00,51.15,51.37,51.11,51.13,39129.0,51.15,51.37,51.11,51.13,39129.0
2017-05-11 11:30:00,51.13,51.4,51.09,51.39,38497.0,51.13,51.4,51.09,51.39,38497.0
2017-05-11 12:00:00,51.38,51.56,51.35,51.41,21233.0,51.38,51.56,51.35,51.41,21233.0
2017-05-11 12:30:00,51.45,51.57,51.44,51.53,53252.0,51.45,51.57,51.44,51.53,53252.0
2017-05-11 13:00:00,51.52,51.6,51.38,51.51,45181.0,51.52,51.6,51.38,51.51,45181.0
2017-05-11 13:30:00,51.52,51.53,51.32,51.39,25096.0,51.52,51.53,51.32,51.39,25096.0
2017-05-11 14:00:00,51.39,51.45,51.11,51.23,57969.0,51.39,51.45,51.11,51.23,57969.0
2017-05-11 14:30:00,51.23,51.28,51.06,51.06,65852.0,51.23,51.28,51.06,51.06,65852.0
2017-05-11 15:00:00,51.09,51.29,51.01,51.24,119850.0,51.09,51.29,51.01,51.24,119850.0
2017-05-11 15:30:00,51.25,51.37,51.21,51.29,221047.0,51.25,51.37,51.21,51.29,221047.0
2017-05-12 09:30:00,51.25,51.27,50.2,51.0,98931.0,51.25,51.27,50.2,51.0,98931.0
2017-05-12 10:00:00,51.05,51.32,50.75,51.18,44217.0,51.05,51.32,50.75,51.18,44217.0
2017-05-12 10:30:00,51.23,51.34,51.09,51.27,81718.0,51.23,51.34,51.09,51.27,81718.0
2017-05-12 11:00:00,51.29,51.58,51.19,51.5,53130.0,51.29,51.58,51.19,51.5,53130.0
2017-05-12 11:30:00,51.48,51.68,51.43,51.59,47627.0,51.48,51.68,51.43,51.59,47627.0
2017-05-12 12:00:00,51.63,51.86,51.53,51.82,57987.0,51.63,51.86,51.53,51.82,57987.0
2017-05-12 12:30:00,51.83,52.06,51.81,52.04,44980.0,51.83,52.06,51.81,52.04,44980.0
2017-05-12 13:00:00,52.05,52.16,51.78,51.81,45012.0,52.05,52.16,51.78,51.81,45012.0
2017-05-12 13:30:00,51.79,51.88,51.66,51.85,44139.0,51.79,51.88,51.66,51.85,44139.0
2017-05-12 14:00:00,51.86,51.96,51.7,51.78,51561.0,51.86,51.96,51.7,51.78,51561.0
2017-05-12 14:30:00,51.76,51.97,51.69,51.73,63225.0,51.76,51.97,51.69,51.73,63225.0
2017-05-12 15:00:00,51.73,51.79,51.66,51.71,54040.0,51.73,51.79,51.66,51.71,54040.0
2017-05-12 15:30:00,51.7,51.83,51.7,51.74,144990.0,51.7,51.83,51.7,51.74,144990.0
2017-05-15 09:30:00,51.74,52.34,51.74,52.03,95301.0,51.74,52.34,51.74,52.03,95301.0
2017-05-15 10:00:00,52.07,52.5,51.93,52.3,88098.0,52.07,52.5,51.93,52.3,88098.0
2017-05-15 10:30:00,52.33,52.54,52.25,52.54,88703.0,52.33,52.54,52.25,52.54,88703.0
2017-05-15 11:00:00,52.55,52.59,52.27,52.42,62208.0,52.55,52.59,52.27,52.42,62208.0
2017-05-15 11:30:00,52.42,52.42,52.05,52.05,27883.0,52.42,52.42,52.05,52.05,27883.0
2017-05-15 12:00:00,52.05,52.11,51.95,52.09,43721.0,52.05,52.11,51.95,52.09,43721.0
2017-05-15 12:30:00,52.1,52.18,52.04,52.14,31757.0,52.1,52.18,52.04,52.14,31757.0
2017-05-15 13:00:00,52.15,52.25,52.1,52.17,27858.0,52.15,52.25,52.1,52.17,27858.0
2017-05-15 13:30:00,52.17,52.3,52.14,52.14,30769.0,52.17,52.3,52.14,52.14,30769.0
2017-05-15 14:00:00,52.16,52.16,51.86,51.86,30624.0,52.16,52.16,51.86,51.86,30624.0
2017-05-15 14:30:00,51.88,51.93,51.73,51.82,41350.0,51.88,51.93,51.73,51.82,41350.0
2017-05-15 15:00:00,51.83,52.0,51.79,51.91,50778.0,51.83,52.0,51.79,51.91,50778.0
2017-05-15 15:30:00,51.92,51.94,51.67,51.69,169574.0,51.92,51.94,51.67,51.69,169574.0
2017-05-16 09:30:00,51.64,51.64,50.55,50.65,106170.0,51.64,51.64,50.55,50.65,106170.0
2017-05-16 10:00:00,50.64,50.91,50.53,50.64,69492.0,50.64,50.91,50.53,50.64,69492.0
2017-05-16 10:30:00,50.65,50.74,50.45,50.52,46387.0,50.65,50.74,50.45,50.52,46387.0
2017-05-16 11:00:00,50.55,51.04,50.54,50.86,61474.0,50.55,51.04,50.54,50.86,61474.0
2017-05-16 11:30:00,50.89,51.5,50.87,51.41,55577.0,50.89,51.5,50.87,51.41,55577.0
2017-05-16 12:00:00,51.43,51.7,51.32,51.64,37315.0,51.43,51.7,51.32,51.64,37315.0
2017-05-16 12:30:00,51.67,51.79,51.57,51.71,40171.0,51.67,51.79,51.57,51.71,40171.0
2017-05-16 13:00:00,51.7,51.8,51.53,51.8,55374.0,51.7,51.8,51.53,51.8,55374.0
2017-05-16 13:30:00,51.78,51.94,51.77,51.81,31250.0,51.78,51.94,51.77,51.81,31250.0
2017-05-16 14:00:00,51.81,51.9,51.63,51.65,96269.0,51.81,51.9,51.63,51.65,96269.0
2017-05-16 14:30:00,51.68,51.79,51.64,51.68,51564.0,51.68,51.79,51.64,51.68,51564.0
2017-05-16 15:00:00,51.69,51.71,51.51,51.65,79386.0,51.69,51.71,51.51,51.65,79386.0
2017-05-16 15:30:00,51.65,52.03,51.65,51.98,212330.0,51.65,52.03,51.65,51.98,212330.0
2017-05-17 09:30:00,51.42,51.96,51.41,51.56,59898.0,51.42,51.96,51.41,51.56,59898.0
2017-05-17 10:00:00,51.56,51.95,51.46,51.67,41662.0,51.56,51.95,51.46,51.67,41662.0
2017-05-17 10:30:00,51.68,51.9,51.46,51.55,33279.0,51.68,51.9,51.46,51.55,33279.0
2017-05-17 11:00:00,51.58,51.9,51.52,51.71,44018.0,51.58,51.9,51.52,51.71,44018.0
2017-05-17 11:30:00,51.74,51.89,51.64,51.86,19995.0,51.74,51.89,51.64,51.86,19995.0
2017-05-17 12:00:00,51.89,51.9,51.82,51.84,51612.0,51.89,51.9,51.82,51.84,51612.0
2017-05-17 12:30:00,51.82,51.98,51.78,51.97,29343.0,51.82,51.98,51.78,51.97,29343.0
2017-05-17 13:00:00,51.97,52.1,51.95,52.1,30839.0,51.97,52.1,51.95,52.1,30839.0
2017-05-17 13:30:00,52.1,52.39,52.1,52.3,35885.0,52.1,52.39,52.1,52.3,35885.0
2017-05-17 14:00:00,52.3,52.42,51.97,52.04,33105.0,52.3,52.42,51.97,52.04,33105.0
2017-05-17 14:30:00,52.03,52.19,51.98,52.0,54308.0,52.03,52.19,51.98,52.0,54308.0
2017-05-17 15:00:00,52.0,52.06,51.92,52.01,94694.0,52.0,52.06,51.92,52.01,94694.0
2017-05-17 15:30:00,52.03,52.16,51.76,51.8,142366.0,52.03,52.16,51.76,51.8,142366.0
2017-05-18 09:30:00,52.01,52.6,52.0,52.3,69373.0,52.01,52.6,52.0,52.3,69373.0
2017-05-18 10:00:00,52.25,53.0,52.1,52.72,130018.0,52.25,53.0,52.1,52.72,130018.0
2017-05-18 10:30:00,52.78,52.84,52.53,52.66,64344.0,52.78,52.84,52.53,52.66,64344.0
2017-05-18 11:00:00,52.66,52.82,52.63,52.63,16532.0,52.66,52.82,52.63,52.63,16532.0
2017-05-18 11:30:00,52.65,52.8,52.53,52.67,61250.0,52.65,52.8,52.53,52.67,61250.0
2017-05-18 12:00:00,52.74,52.84,52.59,52.79,31068.0,52.74,52.84,52.59,52.79,31068.0
2017-05-18 12:30:00,52.8,52.85,52.62,52.7,41676.0,52.8,52.85,52.62,52.7,41676.0
2017-05-18 13:00:00,52.73,52.9,52.62,52.81,44391.0,52.73,52.9,52.62,52.81,44391.0
2017-05-18 13:30:00,52.81,52.91,52.77,52.88,28621.0,52.81,52.91,52.77,52.88,28621.0
2017-05-18 14:00:00,52.89,53.25,52.88,53.24,60607.0,52.89,53.25,52.88,53.24,60607.0
2017-05-18 14:30:00,53.24,53.34,52.86,52.99,74831.0,53.24,53.34,52.86,52.99,74831.0
2017-05-18 15:00:00,53.0,53.12,52.88,53.09,58647.0,53.0,53.12,52.88,53.09,58647.0
2017-05-18 15:30:00,53.09,53.09,52.74,52.75,191474.0,53.09,53.09,52.74,52.75,191474.0
2017-05-19 09:30:00,53.12,53.49,52.8,52.96,132306.0,53.12,53.49,52.8,52.96,132306.0
2017-05-19 10:00:00,52.95,53.74,52.94,53.68,139962.0,52.95,53.74,52.94,53.68,139962.0
2017-05-19 10:30:00,53.68,54.02,53.45,53.91,81364.0,53.68,54.02,53.45,53.91,81364.0
2017-05-19 11:00:00,53.93,54.13,53.7,53.81,109809.0,53.93,54.13,53.7,53.81,109809.0
2017-05-19 11:30:00,53.86,53.96,53.62,53.9,51752.0,53.86,53.96,53.62,53.9,51752.0
2017-05-19 12:00:00,53.92,54.01,53.43,53.44,45431.0,53.92,54.01,53.43,53.44,45431.0
2017-05-19 12:30:00,53.46,53.51,53.32,53.38,37504.0,53.46,53.51,53.32,53.38,37504.0
2017-05-19 13:00:00,53.39,53.39,53.08,53.14,56815.0,53.39,53.39,53.08,53.14,56815.0
2017-05-19 13:30:00,53.15,53.17,52.95,52.98,78916.0,53.15,53.17,52.95,52.98,78916.0
2017-05-19 14:00:00,52.98,53.06,52.9,52.93,82733.0,52.98,53.06,52.9,52.93,82733.0
2017-05-19 14:30:00,52.94,53.07,52.77,53.0,116801.0,52.94,53.07,52.77,53.0,116801.0
2017-05-19 15:00:00,53.0,53.16,52.86,52.86,103611.0,53.0,53.16,52.86,52.86,103611.0
2017-05-19 15:30:00,52.83,52.88,52.54,52.63,232021.0,52.83,52.88,52.54,52.63,232021.0
2017-05-22 09:30:00,53.21,53.65,52.76,53.0,141614.0,53.21,53.65,52.76,53.0,141614.0
2017-05-22 10:00:00,52.95,52.96,52.36,52.5,82179.0,52.95,52.96,52.36,52.5,82179.0
2017-05-22 10:30:00,52.51,52.69,52.41,52.64,77909.0,52.51,52.69,52.41,52.64,77909.0
2017-05-22 11:00:00,52.63,53.03,52.55,52.92,50411.0,52.63,53.03,52.55,52.92,50411.0
2017-05-22 11:30:00,52.91,53.01,52.78,52.96,42429.0,52.91,53.01,52.78,52.96,42429.0
2017-05-22 12:00:00,52.96,53.05,52.77,52.77,40659.0,52.96,53.05,52.77,52.77,40659.0
2017-05-22 12:30:00,52.79,52.92,52.71,52.8,83536.0,52.79,52.92,52.71,52.8,83536.0
2017-05-22 13:00:00,52.81,52.82,52.7,52.78,24228.0,52.81,52.82,52.7,52.78,24228.0
2017-05-22 13:30:00,52.8,52.89,52.78,52.83,35751.0,52.8,52.89,52.78,52.83,35751.0
2017-05-22 14:00:00,52.83,52.88,52.76,52.77,76649.0,52.83,52.88,52.76,52.77,76649.0
2017-05-22 14:30:00,52.78,52.81,52.71,52.78,43679.0,52.78,52.81,52.71,52.78,43679.0
2017-05-22 15:00:00,52.76,52.88,52.73,52.8,94457.0,52.76,52.88,52.73,52.8,94457.0
2017-05-22 15:30:00,52.8,52.95,52.67,52.72,291010.0,52.8,52.95,52.67,52.72,291010.0
2017-05-23 09:30:00,52.74,52.81,51.51,51.74,177537.0,52.74,52.81,51.51,51.74,177537.0
2017-05-23 10:00:00,51.73,51.73,51.36,51.62,128954.0,51.73,51.73,51.36,51.62,128954.0
2017-05-23 10:30:00,51.56,51.96,51.52,51.88,108692.0,51.56,51.96,51.52,51.88,108692.0
2017-05-23 11:00:00,51.88,52.07,51.83,52.06,37548.0,51.88,52.07,51.83,52.06,37548.0
2017-05-23 11:30:00,52.09,52.15,51.98,52.03,40691.0,52.09,52.15,51.98,52.03,40691.0
2017-05-23 12:00:00,52.01,52.12,51.93,51.93,20097.0,52.01,52.12,51.93,51.93,20097.0
2017-05-23 12:30:00,51.92,52.01,51.73,51.77,43685.0,51.92,52.01,51.73,51.77,43685.0
2017-05-23 13:00:00,51.75,52.07,51.74,52.02,37544.0,51.75,52.07,51.74,52.02,37544.0
2017-05-23 13:30:00,52.01,52.05,51.92,51.97,27566.0,52.01,52.05,51.92,51.97,27566.0
2017-05-23 14:00:00,51.98,52.03,51.7,51.71,37007.0,51.98,52.03,51.7,51.71,37007.0
2017-05-23 14:30:00,51.72,51.75,51.49,51.57,61038.0,51.72,51.75,51.49,51.57,61038.0
2017-05-23 15:00:00,51.57,51.68,51.31,51.38,167337.0,51.57,51.68,51.31,51.38,167337.0
2017-05-23 15:30:00,51.37,51.38,51.2,51.31,285232.0,51.37,51.38,51.2,51.31,285232.0
2017-05-24 09:30:00,51.04,51.41,50.8,51.29,84563.0,51.04,51.41,50.8,51.29,84563.0
2017-05-24 10:00:00,51.37,51.51,51.15,51.38,78572.0,51.37,51.51,51.15,51.38,78572.0
2017-05-24 10:30:00,51.4,51.65,51.29,51.44,57503.0,51.4,51.65,51.29,51.44,57503.0
2017-05-24 11:00:00,51.44,51.77,51.42,51.61,68827.0,51.44,51.77,51.42,51.61,68827.0
2017-05-24 11:30:00,51.62,51.65,51.2,51.29,40738.0,51.62,51.65,51.2,51.29,40738.0
2017-05-24 12:00:00,51.28,51.6,51.27,51.56,31939.0,51.28,51.6,51.27,51.56,31939.0
2017-05-24 12:30:00,51.55,51.7,51.48,51.51,34927.0,51.55,51.7,51.48,51.51,34927.0
2017-05-24 13:00:00,51.51,51.87,51.51,51.84,42869.0,51.51,51.87,51.51,51.84,42869.0
2017-05-24 13:30:00,51.85,51.87,51.53,51.55,49194.0,51.85,51.87,51.53,51.55,49194.0
2017-05-24 14:00:00,51.54,51.54,51.42,51.45,33874.0,51.54,51.54,51.42,51.45,33874.0
2017-05-24 14:30:00,51.44,51.51,51.28,51.47,48452.0,51.44,51.51,51.28,51.47,48452.0
2017-05-24 15:00:00,51.49,51.52,51.24,51.38,64382.0,51.49,51.52,51.24,51.38,64382.0
2017-05-24 15:30:00,51.38,51.64,51.37,51.49,166763.0,51.38,51.64,51.37,51.49,166763.0
2017-05-25 09:30:00,51.97,52.52,51.9,52.47,33183.0,51.97,52.52,51.9,52.47,33183.0
2017-05-25 10:00:00,52.5,52.87,52.5,52.62,35328.0,52.5,52.87,52.5,52.62,35328.0
2017-05-25 10:30:00,52.68,52.72,52.26,52.32,24210.0,52.68,52.72,52.26,52.32,24210.0
2017-05-25 11:00:00,52.33,52.47,52.29,52.32,38720.0,52.33,52.47,52.29,52.32,38720.0
2017-05-25 11:30:00,52.32,52.32,51.99,52.04,60967.0,52.32,52.32,51.99,52.04,60967.0
2017-05-25 12:00:00,52.05,52.2,52.01,52.12,14000.0,52.05,52.2,52.01,52.12,14000.0
2017-05-25 12:30:00,52.11,52.36,52.1,52.3,25998.0,52.11,52.36,52.1,52.3,25998.0
2017-05-25 13:00:00,52.31,52.36,52.22,52.33,25061.0,52.31,52.36,52.22,52.33,25061.0
2017-05-25 13:30:00,52.33,52.34,52.23,52.25,17196.0,52.33,52.34,52.23,52.25,17196.0
2017-05-25 14:00:00,52.24,52.25,51.98,51.98,16358.0,52.24,52.25,51.98,51.98,16358.0
2017-05-25 14:30:00,52.0,52.14,52.0,52.06,18815.0,52.0,52.14,52.0,52.06,18815.0
2017-05-25 15:00:00,52.05,52.19,52.03,52.08,25140.0,52.05,52.19,52.03,52.08,25140.0
2017-05-25 15:30:00,52.08,52.31,52.08,52.2,115965.0,52.08,52.31,52.08,52.2,115965.0
2017-05-26 09:30:00,52.5,52.68,51.95,52.03,34179.0,52.5,52.68,51.95,52.03,34179.0
2017-05-26 10:00:00,52.02,52.14,51.9,52.01,41249.0,52.02,52.14,51.9,52.01,41249.0
2017-05-26 10:30:00,52.02,52.06,51.9,51.98,64484.0,52.02,52.06,51.9,51.98,64484.0
2017-05-26 11:00:00,52.0,52.15,51.98,52.07,19360.0,52.0,52.15,51.98,52.07,19360.0
2017-05-26 11:30:00,52.08,52.13,51.95,52.05,27654.0,52.08,52.13,51.95,52.05,27654.0
2017-05-26 12:00:00,52.08,52.24,52.07,52.23,20193.0,52.08,52.24,52.07,52.23,20193.0
2017-05-26 12:30:00,52.21,52.27,52.19,52.23,7689.0,52.21,52.27,52.19,52.23,7689.0
2017-05-26 13:00:00,52.23,52.49,52.19,52.49,14679.0,52.23,52.49,52.19,52.49,14679.0
2017-05-26 13:30:00,52.46,52.67,52.44,52.48,54623.0,52.46,52.67,52.44,52.48,54623.0
2017-05-26 14:00:00,52.49,52.61,52.46,52.54,23208.0,52.49,52.61,52.46,52.54,23208.0
2017-05-26 14:30:00,52.53,52.61,52.48,52.59,22657.0,52.53,52.61,52.48,52.59,22657.0
2017-05-26 15:00:00,52.6,52.7,52.52,52.68,42655.0,52.6,52.7,52.52,52.68,42655.0
2017-05-26 15:30:00,52.69,52.7,52.55,52.61,97614.0,52.69,52.7,52.55,52.61,97614.0
2017-05-30 09:30:00,52.87,52.88,52.36,52.55,116116.0,52.87,52.88,52.36,52.55,116116.0
2017-05-30 10:00:00,52.5,52.59,52.08,52.08,55753.0,52.5,52.59,52.08,52.08,55753.0
2017-05-30 10:30:00,52.1,52.33,52.02,52.04,72645.0,52.1,52.33,52.02,52.04,72645.0
2017-05-30 11:00:00,52.05,52.36,52.05,52.15,28962.0,52.05,52.36,52.05,52.15,28962.0
2017-05-30 11:30:00,52.14,52.26,52.04,52.08,43819.0,52.14,52.26,52.04,52.08,43819.0
2017-05-30 12:00:00,52.06,52.1,52.03,52.06,34657.0,52.06,52.1,52.03,52.06,34657.0
2017-05-30 12:30:00,52.1,52.1,52.05,52.1,29053.0,52.1,52.1,52.05,52.1,29053.0
2017-05-30 13:00:00,52.12,52.26,52.09,52.18,44145.0,52.12,52.26,52.09,52.18,44145.0
2017-05-30 13:30:00,52.19,52.54,52.15,52.53,45838.0,52.19,52.54,52.15,52.53,45838.0
2017-05-30 14:00:00,52.52,52.64,52.33,52.4,77530.0,52.52,52.64,52.33,52.4,77530.0
2017-05-30 14:30:00,52.41,52.46,52.29,52.46,132532.0,52.41,52.46,52.29,52.46,132532.0
2017-05-30 15:00:00,52.45,52.5,52.2,52.2,101800.0,52.45,52.5,52.2,52.2,101800.0
2017-05-30 15:30:00,52.2,52.27,52.12,52.21,149257.0,52.2,52.27,52.12,52.21,149257.0
2017-05-31 09:30:00,51.96,52.06,50.67,50.77,197016.0,51.96,52.06,50.67,50.77,197016.0
2017-05-31 10:00:00,50.73,50.83,50.29,50.82,190695.0,50.73,50.83,50.29,50.82,190695.0
2017-05-31 10:30:00,50.82,50.94,50.66,50.77,90207.0,50.82,50.94,50.66,50.77,90207.0
2017-05-31 11:00:00,50.78,50.81,50.41,50.62,91625.0,50.78,50.81,50.41,50.62,91625.0
2017-05-31 11:30:00,50.62,50.68,50.5,50.52,67508.0,50.62,50.68,50.5,50.52,67508.0
2017-05-31 12:00:00,50.5,50.58,50.35,50.42,53236.0,50.5,50.58,50.35,50.42,53236.0
2017-05-31 12:30:00,50.41,50.71,50.34,50.65,100812.0,50.41,50.71,50.34,50.65,100812.0
2017-05-31 13:00:00,50.66,50.79,50.57,50.71,78957.0,50.66,50.79,50.57,50.71,78957.0
2017-05-31 13:30:00,50.73,50.88,50.67,50.83,46350.0,50.73,50.88,50.67,50.83,46350.0
2017-05-31 14:00:00,50.83,51.14,50.83,51.01,87575.0,50.83,51.14,50.83,51.01,87575.0
2017-05-31 14:30:00,51.0,51.0,50.83,50.98,69608.0,51.0,51.0,50.83,50.98,69608.0
2017-05-31 15:00:00,50.98,51.03,50.84,50.96,113543.0,50.98,51.03,50.84,50.96,113543.0
2017-05-31 15:30:00,50.97,51.34,50.96,51.3,319737.0,50.97,51.34,50.96,51.3,319737.0
2017-06-01 09:30:00,51.87,51.9,51.15,51.67,87083.0,51.87,51.9,51.15,51.67,87083.0
2017-06-01 10:00:00,51.65,51.74,51.09,51.26,97121.0,51.65,51.74,51.09,51.26,97121.0
2017-06-01 10:30:00,51.26,51.47,50.98,51.24,92626.0,51.26,51.47,50.98,51.24,92626.0
2017-06-01 11:00:00,51.27,51.43,51.1,51.12,110197.0,51.27,51.43,51.1,51.12,110197.0
2017-06-01 11:30:00,51.14,51.57,50.97,51.57,115924.0,51.14,51.57,50.97,51.57,115924.0
2017-06-01 12:00:00,51.56,51.61,51.31,51.32,69355.0,51.56,51.61,51.31,51.32,69355.0
2017-06-01 12:30:00,51.33,51.79,51.32,51.67,91143.0,51.33,51.79,51.32,51.67,91143.0
2017-06-01 13:00:00,51.64,51.86,51.47,51.86,71814.0,51.64,51.86,51.47,51.86,71814.0
2017-06-01 13:30:00,51.82,51.93,51.68,51.8,71900.0,51.82,51.93,51.68,51.8,71900.0
2017-06-01 14:00:00,51.78,51.97,51.49,51.83,110079.0,51.78,51.97,51.49,51.83,110079.0
2017-06-01 14:30:00,51.81,51.96,51.63,51.83,132034.0,51.81,51.96,51.63,51.83,132034.0
2017-06-01 15:00:00,51.83,52.13,51.8,51.88,166339.0,51.83,52.13,51.8,51.88,166339.0
2017-06-01 15:30:00,51.88,52.1,51.74,51.91,488179.0,51.88,52.1,51.74,51.91,488179.0
2017-06-02 09:30:00,52.65,52.81,50.3,50.74,533551.0,52.65,52.81,50.3,50.74,533551.0
2017-06-02 10:00:00,50.76,51.66,50.73,51.53,278960.0,50.76,51.66,50.73,51.53,278960.0
2017-06-02 10:30:00,51.48,51.63,51.02,51.22,166636.0,51.48,51.63,51.02,51.22,166636.0
2017-06-02 11:00:00,51.19,51.67,51.19,51.44,115281.0,51.19,51.67,51.19,51.44,115281.0
2017-06-02 11:30:00,51.44,51.75,51.15,51.33,135541.0,51.44,51.75,51.15,51.33,135541.0
2017-06-02 12:00:00,51.33,51.34,50.65,51.15,192412.0,51.33,51.34,50.65,51.15,192412.0
2017-06-02 12:30:00,51.18,51.36,51.12,51.2,60116.0,51.18,51.36,51.12,51.2,60116.0
2017-06-02 13:00:00,51.24,51.24,50.85,51.1,85992.0,51.24,51.24,50.85,51.1,85992.0
2017-06-02 13:30:00,51.09,51.14,50.9,50.97,48362.0,51.09,51.14,50.9,50.97,48362.0
2017-06-02 14:00:00,50.95,50.98,50.76,50.84,78141.0,50.95,50.98,50.76,50.84,78141.0
2017-06-02 14:30:00,50.86,52.0,50.86,51.79,261779.0,50.86,52.0,50.86,51.79,261779.0
2017-06-02 15:00:00,51.8,51.89,51.59,51.83,131837.0,51.8,51.89,51.59,51.83,131837.0
2017-06-02 15:30:00,51.84,52.36,51.8,52.2,467324.0,51.84,52.36,51.8,52.2,467324.0
2017-06-05 09:30:00,52.16,52.54,51.72,52.13,136188.0,52.16,52.54,51.72,52.13,136188.0
2017-06-05 10:00:00,52.16,52.37,51.9,51.99,93483.0,52.16,52.37,51.9,51.99,93483.0
2017-06-05 10:30:00,52.01,52.11,51.87,51.87,100115.0,52.01,52.11,51.87,51.87,100115.0
2017-06-05 11:00:00,51.88,52.27,51.87,52.02,88430.0,51.88,52.27,51.87,52.02,88430.0
2017-06-05 11:30:00,52.03,52.26,52.03,52.21,42162.0,52.03,52.26,52.03,52.21,42162.0
2017-06-05 12:00:00,52.21,52.26,52.12,52.15,43142.0,52.21,52.26,52.12,52.15,43142.0
2017-06-05 12:30:00,52.12,52.3,52.12,52.3,76040.0,52.12,52.3,52.12,52.3,76040.0
2017-06-05 13:00:00,52.32,52.65,52.32,52.62,71779.0,52.32,52.65,52.32,52.62,71779.0
2017-06-05 13:30:00,52.6,52.64,52.33,52.41,60886.0,52.6,52.64,52.33,52.41,60886.0
2017-06-05 14:00:00,52.42,52.44,52.3,52.41,39542.0,52.42,52.44,52.3,52.41,39542.0
2017-06-05 14:30:00,52.39,52.45,52.31,52.43,46679.0,52.39,52.45,52.31,52.43,46679.0
2017-06-05 15:00:00,52.42,52.43,52.27,52.28,70631.0,52.42,52.43,52.27,52.28,70631.0
2017-06-05 15:30:00,52.29,52.38,52.22,52.3,262834.0,52.29,52.38,52.22,52.3,262834.0
2017-06-06 09:30:00,51.83,52.14,51.2,51.63,120586.0,51.83,52.14,51.2,51.63,120586.0
2017-06-06 10:00:00,51.6,52.08,51.55,52.08,116530.0,51.6,52.08,51.55,52.08,116530.0
2017-06-06 10:30:00,52.06,52.27,52.0,52.16,95588.0,52.06,52.27,52.0,52.16,95588.0
2017-06-06 11:00:00,52.16,52.43,52.09,52.37,59811.0,52.16,52.43,52.09,52.37,59811.0
2017-06-06 11:30:00,52.36,52.64,52.32,52.57,49904.0,52.36,52.64,52.32,52.57,49904.0
2017-06-06 12:00:00,52.55,52.75,52.38,52.38,55673.0,52.55,52.75,52.38,52.38,55673.0
2017-06-06 12:30:00,52.41,52.5,52.38,52.44,27567.0,52.41,52.5,52.38,52.44,27567.0
2017-06-06 13:00:00,52.44,52.48,52.19,52.27,41962.0,52.44,52.48,52.19,52.27,41962.0
2017-06-06 13:30:00,52.26,52.26,52.19,52.23,23243.0,52.26,52.26,52.19,52.23,23243.0
2017-06-06 14:00:00,52.23,52.65,52.23,52.52,65479.0,52.23,52.65,52.23,52.52,65479.0
2017-06-06 14:30:00,52.52,52.6,52.38,52.41,69972.0,52.52,52.6,52.38,52.41,69972.0
2017-06-06 15:00:00,52.42,52.44,52.24,52.33,78095.0,52.42,52.44,52.24,52.33,78095.0
2017-06-06 15:30:00,52.33,52.34,51.94,51.98,219759.0,52.33,52.34,51.94,51.98,219759.0
2017-06-07 09:30:00,52.0,52.1,51.51,51.81,92172.0,52.0,52.1,51.51,51.81,92172.0
2017-06-07 10:00:00,51.82,51.83,51.27,51.72,78676.0,51.82,51.83,51.27,51.72,78676.0
2017-06-07 10:30:00,51.72,52.18,51.61,52.18,93475.0,51.72,52.18,51.61,52.18,93475.0
2017-06-07 11:00:00,52.18,52.26,51.96,51.96,80153.0,52.18,52.26,51.96,51.96,80153.0
2017-06-07 11:30:00,51.96,52.36,51.96,52.26,57206.0,51.96,52.36,51.96,52.26,57206.0
2017-06-07 12:00:00,52.26,52.42,52.21,52.32,41457.0,52.26,52.42,52.21,52.32,41457.0
2017-06-07 12:30:00,52.31,52.31,52.05,52.12,48464.0,52.31,52.31,52.05,52.12,48464.0
2017-06-07 13:00:00,52.11,52.41,52.1,52.35,61349.0,52.11,52.41,52.1,52.35,61349.0
2017-06-07 13:30:00,52.32,52.42,52.26,52.36,35706.0,52.32,52.42,52.26,52.36,35706.0
2017-06-07 14:00:00,52.35,52.46,52.34,52.45,49594.0,52.35,52.46,52.34,52.45,49594.0
2017-06-07 14:30:00,52.45,52.66,52.45,52.61,63912.0,52.45,52.66,52.45,52.61,63912.0
2017-06-07 15:00:00,52.61,52.86,52.54,52.72,103869.0,52.61,52.86,52.54,52.72,103869.0
2017-06-07 15:30:00,52.73,52.75,52.6,52.64,200103.0,52.73,52.75,52.6,52.64,200103.0
2017-06-08 09:30:00,52.78,53.65,52.78,53.59,86176.0,52.78,53.65,52.78,53.59,86176.0
2017-06-08 10:00:00,53.62,53.63,52.51,52.69,147237.0,53.62,53.63,52.51,52.69,147237.0
2017-06-08 10:30:00,52.67,53.19,52.63,53.19,103325.0,52.67,53.19,52.63,53.19,103325.0
2017-06-08 11:00:00,53.22,53.36,53.11,53.3,30289.0,53.22,53.36,53.11,53.3,30289.0
2017-06-08 11:30:00,53.31,53.62,53.29,53.62,46523.0,53.31,53.62,53.29,53.62,46523.0
2017-06-08 12:00:00,53.63,53.91,53.63,53.66,74120.0,53.63,53.91,53.63,53.66,74120.0
2017-06-08 12:30:00,53.68,53.74,53.5,53.59,36924.0,53.68,53.74,53.5,53.59,36924.0
2017-06-08 13:00:00,53.58,53.71,53.53,53.67,32951.0,53.58,53.71,53.53,53.67,32951.0
2017-06-08 13:30:00,53.65,53.79,53.61,53.69,27051.0,53.65,53.79,53.61,53.69,27051.0
2017-06-08 14:00:00,53.7,53.73,53.52,53.56,49522.0,53.7,53.73,53.52,53.56,49522.0
2017-06-08 14:30:00,53.55,53.57,53.33,53.43,59569.0,53.55,53.57,53.33,53.43,59569.0
2017-06-08 15:00:00,53.44,53.5,53.27,53.29,134064.0,53.44,53.5,53.27,53.29,134064.0
2017-06-08 15:30:00,53.27,53.29,52.91,52.95,186317.0,53.27,53.29,52.91,52.95,186317.0
2017-06-09 09:30:00,53.16,53.34,52.9,53.08,37589.0,53.16,53.34,52.9,53.08,37589.0
2017-06-09 10:00:00,53.23,53.23,52.76,52.82,65667.0,53.23,53.23,52.76,52.82,65667.0
2017-06-09 10:30:00,52.82,52.94,52.51,52.63,76581.0,52.82,52.94,52.51,52.63,76581.0
2017-06-09 11:00:00,52.64,52.64,52.4,52.5,45675.0,52.64,52.64,52.4,52.5,45675.0
2017-06-09 11:30:00,52.49,52.53,52.28,52.28,43273.0,52.49,52.53,52.28,52.28,43273.0
2017-06-09 12:00:00,52.26,52.26,51.71,51.74,68231.0,52.26,52.26,51.71,51.74,68231.0
2017-06-09 12:30:00,51.74,52.1,51.45,52.03,140926.0,51.74,52.1,51.45,52.03,140926.0
2017-06-09 13:00:00,52.02,52.23,51.72,51.86,61727.0,52.02,52.23,51.72,51.86,61727.0
2017-06-09 13:30:00,51.86,51.86,51.46,51.46,46553.0,51.86,51.86,51.46,51.46,46553.0
2017-06-09 14:00:00,51.48,51.75,51.46,51.53,43506.0,51.48,51.75,51.46,51.53,43506.0
2017-06-09 14:30:00,51.53,51.55,51.0,51.06,121217.0,51.53,51.55,51.0,51.06,121217.0
2017-06-09 15:00:00,51.07,51.58,51.06,51.55,108653.0,51.07,51.58,51.06,51.55,108653.0
2017-06-09 15:30:00,51.53,51.56,50.9,50.99,343786.0,51.53,51.56,50.9,50.99,343786.0
2017-06-12 09:30:00,50.73,50.97,50.04,50.11,120545.0,50.73,50.97,50.04,50.11,120545.0
2017-06-12 10:00:00,50.05,50.59,49.54,50.41,336500.0,50.05,50.59,49.54,50.41,336500.0
2017-06-12 10:30:00,50.37,50.72,50.11,50.63,133121.0,50.37,50.72,50.11,50.63,133121.0
2017-06-12 11:00:00,50.65,51.0,50.2,51.0,109106.0,50.65,51.0,50.2,51.0,109106.0
2017-06-12 11:30:00,51.01,51.21,50.73,51.04,98371.0,51.01,51.21,50.73,51.04,98371.0
2017-06-12 12:00:00,51.04,51.11,50.94,51.04,39908.0,51.04,51.11,50.94,51.04,39908.0
2017-06-12 12:30:00,51.02,51.28,51.0,51.07,78787.0,51.02,51.28,51.0,51.07,78787.0
2017-06-12 13:00:00,51.08,51.09,50.98,51.06,26072.0,51.08,51.09,50.98,51.06,26072.0
2017-06-12 13:30:00,51.04,51.32,50.97,51.19,69713.0,51.04,51.32,50.97,51.19,69713.0
2017-06-12 14:00:00,51.18,51.32,51.03,51.09,36154.0,51.18,51.32,51.03,51.09,36154.0
2017-06-12 14:30:00,51.08,51.15,50.91,50.95,52681.0,51.08,51.15,50.91,50.95,52681.0
2017-06-12 15:00:00,50.96,51.09,50.91,50.92,60137.0,50.96,51.09,50.91,50.92,60137.0
2017-06-12 15:30:00,50.92,51.01,50.86,50.94,215242.0,50.92,51.01,50.86,50.94,215242.0
2017-06-13 09:30:00,51.42,51.42,50.43,50.74,131500.0,51.42,51.42,50.43,50.74,131500.0
2017-06-13 10:00:00,50.79,51.01,50.72,50.92,41871.0,50.79,51.01,50.72,50.92,41871.0
2017-06-13 10:30:00,50.85,51.04,50.78,50.93,44078.0,50.85,51.04,50.78,50.93,44078.0
2017-06-13 11:00:00,50.9,50.92,50.61,50.64,36594.0,50.9,50.92,50.61,50.64,36594.0
2017-06-13 11:30:00,50.67,50.85,50.6,50.7,27179.0,50.67,50.85,50.6,50.7,27179.0
2017-06-13 12:00:00,50.72,50.82,50.64,50.82,24829.0,50.72,50.82,50.64,50.82,24829.0
2017-06-13 12:30:00,50.82,51.03,50.76,50.92,47219.0,50.82,51.03,50.76,50.92,47219.0
2017-06-13 13:00:00,50.89,50.96,50.73,50.74,20058.0,50.89,50.96,50.73,50.74,20058.0
2017-06-13 13:30:00,50.74,50.84,50.6,50.81,56710.0,50.74,50.84,50.6,50.81,56710.0
2017-06-13 14:00:00,50.8,51.0,50.79,50.97,82684.0,50.8,51.0,50.79,50.97,82684.0
2017-06-13 14:30:00,50.95,51.09,50.73,50.88,187506.0,50.95,51.09,50.73,50.88,187506.0
2017-06-13 15:00:00,50.88,51.09,50.87,51.07,45075.0,50.88,51.09,50.87,51.07,45075.0
2017-06-13 15:30:00,51.07,51.07,50.9,50.99,127531.0,51.07,51.07,50.9,50.99,127531.0
2017-06-14 09:30:00,49.93,50.0,48.0,49.02,444833.0,49.93,50.0,48.0,49.02,444833.0
2017-06-14 10:00:00,49.04,49.19,48.53,48.88,148665.0,49.04,49.19,48.53,48.88,148665.0
2017-06-14 10:30:00,48.88,49.05,48.56,48.78,90712.0,48.88,49.05,48.56,48.78,90712.0
2017-06-14 11:00:00,48.8,49.2,48.55,49.18,351315.0,48.8,49.2,48.55,49.18,351315.0
2017-06-14 11:30:00,49.17,49.18,48.8,49.02,112167.0,49.17,49.18,48.8,49.02,112167.0
2017-06-14 12:00:00,49.02,49.24,49.0,49.06,53777.0,49.02,49.24,49.0,49.06,53777.0
2017-06-14 12:30:00,49.08,49.25,48.89,48.91,52148.0,49.08,49.25,48.89,48.91,52148.0
2017-06-14 13:00:00,48.93,48.98,48.45,48.47,95809.0,48.93,48.98,48.45,48.47,95809.0
2017-06-14 13:30:00,48.47,48.49,48.13,48.13,132725.0,48.47,48.49,48.13,48.13,132725.0
2017-06-14 14:00:00,48.12,48.48,47.97,48.35,131577.0,48.12,48.48,47.97,48.35,131577.0
2017-06-14 14:30:00,48.35,48.41,47.76,47.76,197986.0,48.35,48.41,47.76,47.76,197986.0
2017-06-14 15:00:00,47.76,47.97,47.3,47.94,249945.0,47.76,47.97,47.3,47.94,249945.0
2017-06-14 15:30:00,47.94,48.76,47.91,48.65,592759.0,47.94,48.76,47.91,48.65,592759.0
2017-06-15 09:30:00,48.37,48.61,48.25,48.33,51866.0,48.37,48.61,48.25,48.33,51866.0
2017-06-15 10:00:00,48.41,48.69,48.32,48.42,30564.0,48.41,48.69,48.32,48.42,30564.0
2017-06-15 10:30:00,48.44,48.47,48.04,48.19,67581.0,48.44,48.47,48.04,48.19,67581.0
2017-06-15 11:00:00,48.19,48.33,47.95,48.17,88874.0,48.19,48.33,47.95,48.17,88874.0
2017-06-15 11:30:00,48.21,48.55,48.14,48.52,79618.0,48.21,48.55,48.14,48.52,79618.0
2017-06-15 12:00:00,48.53,48.64,48.47,48.57,47873.0,48.53,48.64,48.47,48.57,47873.0
2017-06-15 12:30:00,48.59,48.87,48.52,48.87,40169.0,48.59,48.87,48.52,48.87,40169.0
2017-06-15 13:00:00,48.86,48.89,48.59,48.61,53105.0,48.86,48.89,48.59,48.61,53105.0
2017-06-15 13:30:00,48.63,48.68,48.38,48.52,44279.0,48.63,48.68,48.38,48.52,44279.0
2017-06-15 14:00:00,48.52,48.55,48.44,48.5,44141.0,48.52,48.55,48.44,48.5,44141.0
2017-06-15 14:30:00,48.47,48.54,48.34,48.39,53206.0,48.47,48.54,48.34,48.39,53206.0
2017-06-15 15:00:00,48.39,48.51,47.99,48.04,161207.0,48.39,48.51,47.99,48.04,161207.0
2017-06-15 15:30:00,48.04,48.21,47.96,48.18,262294.0,48.04,48.21,47.96,48.18,262294.0
2017-06-16 09:30:00,47.56,48.25,47.23,48.25,154357.0,47.56,48.25,47.23,48.25,154357.0
2017-06-16 10:00:00,48.22,48.24,47.86,47.86,46069.0,48.22,48.24,47.86,47.86,46069.0
2017-06-16 10:30:00,47.85,48.08,47.82,47.96,20092.0,47.85,48.08,47.82,47.96,20092.0
2017-06-16 11:00:00,47.99,47.99,47.68,47.72,25632.0,47.99,47.99,47.68,47.72,25632.0
2017-06-16 11:30:00,47.7,47.8,47.68,47.71,45096.0,47.7,47.8,47.68,47.71,45096.0
2017-06-16 12:00:00,47.71,48.04,47.7,48.04,40468.0,47.71,48.04,47.7,48.04,40468.0
2017-06-16 12:30:00,48.04,48.1,47.93,48.0,29802.0,48.04,48.1,47.93,48.0,29802.0
2017-06-16 13:00:00,47.97,48.0,47.81,47.83,34848.0,47.97,48.0,47.81,47.83,34848.0
2017-06-16 13:30:00,47.8,47.85,47.79,47.83,40580.0,47.8,47.85,47.79,47.83,40580.0
2017-06-16 14:00:00,47.81,47.85,47.52,47.57,55997.0,47.81,47.85,47.52,47.57,55997.0
2017-06-16 14:30:00,47.58,47.72,47.53,47.69,69063.0,47.58,47.72,47.53,47.69,69063.0
2017-06-16 15:00:00,47.68,47.8,47.57,47.59,82183.0,47.68,47.8,47.57,47.59,82183.0
2017-06-16 15:30:00,47.59,48.06,47.52,48.02,412649.0,47.59,48.06,47.52,48.02,412649.0
2017-06-19 09:30:00,48.2,48.24,47.67,47.84,102235.0,48.2,48.24,47.67,47.84,102235.0
2017-06-19 10:00:00,47.87,48.43,47.87,48.31,99358.0,47.87,48.43,47.87,48.31,99358.0
2017-06-19 10:30:00,48.35,48.7,48.33,48.61,51191.0,48.35,48.7,48.33,48.61,51191.0
2017-06-19 11:00:00,48.59,48.8,48.57,48.77,88472.0,48.59,48.8,48.57,48.77,88472.0
2017-06-19 11:30:00,48.79,49.09,48.69,48.83,52367.0,48.79,49.09,48.69,48.83,52367.0
2017-06-19 12:00:00,48.86,48.97,48.85,48.89,39259.0,48.86,48.97,48.85,48.89,39259.0
2017-06-19 12:30:00,48.87,48.98,48.81,48.91,53861.0,48.87,48.98,48.81,48.91,53861.0
2017-06-19 13:00:00,48.9,48.94,48.74,48.84,81999.0,48.9,48.94,48.74,48.84,81999.0
2017-06-19 13:30:00,48.84,48.93,48.78,48.79,44061.0,48.84,48.93,48.78,48.79,44061.0
2017-06-19 14:00:00,48.79,49.03,48.74,49.03,68865.0,48.79,49.03,48.74,49.03,68865.0
2017-06-19 14:30:00,49.05,49.07,48.78,48.85,51097.0,49.05,49.07,48.78,48.85,51097.0
2017-06-19 15:00:00,48.86,48.99,48.79,48.98,70268.0,48.86,48.99,48.79,48.98,70268.0
2017-06-19 15:30:00,48.99,49.07,48.92,48.96,222557.0,48.99,49.07,48.92,48.96,222557.0
2017-06-20 09:30:00,49.05,49.1,48.47,48.69,118033.0,49.05,49.1,48.47,48.69,118033.0
2017-06-20 10:00:00,48.69,48.99,48.64,48.79,54366.0,48.69,48.99,48.64,48.79,54366.0
2017-06-20 10:30:00,48.78,48.99,48.75,48.96,33750.0,48.78,48.99,48.75,48.96,33750.0
2017-06-20 11:00:00,48.99,49.0,48.8,48.91,48216.0,48.99,49.0,48.8,48.91,48216.0
2017-06-20 11:30:00,48.95,48.95,48.81,48.84,15669.0,48.95,48.95,48.81,48.84,15669.0
2017-06-20 12:00:00,48.83,48.84,48.51,48.59,95485.0,48.83,48.84,48.51,48.59,95485.0
2017-06-20 12:30:00,48.59,48.64,48.56,48.6,54030.0,48.59,48.64,48.56,48.6,54030.0
2017-06-20 13:00:00,48.59,48.62,48.36,48.41,24461.0,48.59,48.62,48.36,48.41,24461.0
2017-06-20 13:30:00,48.42,48.5,48.36,48.47,22475.0,48.42,48.5,48.36,48.47,22475.0
2017-06-20 14:00:00,48.48,48.48,48.29,48.4,19490.0,48.48,48.48,48.29,48.4,19490.0
2017-06-20 14:30:00,48.4,48.45,48.3,48.39,31706.0,48.4,48.45,48.3,48.39,31706.0
2017-06-20 15:00:00,48.39,48.44,48.29,48.3,65588.0,48.39,48.44,48.29,48.3,65588.0
2017-06-20 15:30:00,48.3,48.3,48.09,48.14,138469.0,48.3,48.3,48.09,48.14,138469.0
2017-06-21 09:30:00,48.06,48.52,47.85,48.38,27276.0,48.06,48.52,47.85,48.38,27276.0
2017-06-21 10:00:00,48.4,48.41,48.17,48.31,26532.0,48.4,48.41,48.17,48.31,26532.0
2017-06-21 10:30:00,48.31,48.69,48.31,48.59,59209.0,48.31,48.69,48.31,48.59,59209.0
2017-06-21 11:00:00,48.6,48.66,48.41,48.65,76345.0,48.6,48.66,48.41,48.65,76345.0
2017-06-21 11:30:00,48.65,48.65,48.36,48.55,45551.0,48.65,48.65,48.36,48.55,45551.0
2017-06-21 12:00:00,48.55,48.55,48.18,48.28,40474.0,48.55,48.55,48.18,48.28,40474.0
2017-06-21 12:30:00,48.31,48.33,48.13,48.25,35251.0,48.31,48.33,48.13,48.25,35251.0
2017-06-21 13:00:00,48.25,48.48,48.24,48.37,48207.0,48.25,48.48,48.24,48.37,48207.0
2017-06-21 13:30:00,48.37,48.41,48.3,48.34,36103.0,48.37,48.41,48.3,48.34,36103.0
2017-06-21 14:00:00,48.35,48.44,48.3,48.34,38291.0,48.35,48.44,48.3,48.34,38291.0
2017-06-21 14:30:00,48.37,48.41,48.2,48.22,50871.0,48.37,48.41,48.2,48.22,50871.0
2017-06-21 15:00:00,48.21,48.29,48.1,48.19,65444.0,48.21,48.29,48.1,48.19,65444.0
2017-06-21 15:30:00,48.2,48.34,48.19,48.33,108613.0,48.2,48.34,48.19,48.33,108613.0
2017-06-22 09:30:00,48.41,48.64,48.12,48.21,55318.0,48.41,48.64,48.12,48.21,55318.0
2017-06-22 10:00:00,48.21,48.21,47.8,47.9,170474.0,48.21,48.21,47.8,47.9,170474.0
2017-06-22 10:30:00,47.88,48.46,47.8,48.44,58114.0,47.88,48.46,47.8,48.44,58114.0
2017-06-22 11:00:00,48.43,48.52,48.18,48.42,76602.0,48.43,48.52,48.18,48.42,76602.0
2017-06-22 11:30:00,48.42,48.51,48.2,48.47,240947.0,48.42,48.51,48.2,48.47,240947.0
2017-06-22 12:00:00,48.5,48.69,48.41,48.68,139417.0,48.5,48.69,48.41,48.68,139417.0
2017-06-22 12:30:00,48.66,48.79,48.66,48.72,45568.0,48.66,48.79,48.66,48.72,45568.0
2017-06-22 13:00:00,48.72,48.74,48.58,48.71,49680.0,48.72,48.74,48.58,48.71,49680.0
2017-06-22 13:30:00,48.73,48.79,48.6,48.64,123112.0,48.73,48.79,48.6,48.64,123112.0
2017-06-22 14:00:00,48.62,48.85,48.62,48.79,40600.0,48.62,48.85,48.62,48.79,40600.0
2017-06-22 14:30:00,48.78,48.98,48.73,48.95,122379.0,48.78,48.98,48.73,48.95,122379.0
2017-06-22 15:00:00,48.94,48.95,48.62,48.64,66012.0,48.94,48.95,48.62,48.64,66012.0
2017-06-22 15:30:00,48.64,48.72,48.46,48.51,180565.0,48.64,48.72,48.46,48.51,180565.0
2017-06-23 09:30:00,48.35,48.76,48.03,48.72,26043.0,48.35,48.76,48.03,48.72,26043.0
2017-06-23 10:00:00,48.65,48.75,48.49,48.6,60460.0,48.65,48.75,48.49,48.6,60460.0
2017-06-23 10:30:00,48.61,48.64,48.49,48.55,58951.0,48.61,48.64,48.49,48.55,58951.0
2017-06-23 11:00:00,48.55,48.57,48.43,48.5,34940.0,48.55,48.57,48.43,48.5,34940.0
2017-06-23 11:30:00,48.49,48.51,48.25,48.3,51971.0,48.49,48.51,48.25,48.3,51971.0
2017-06-23 12:00:00,48.3,48.43,48.24,48.29,50498.0,48.3,48.43,48.24,48.29,50498.0
2017-06-23 12:30:00,48.27,48.31,48.17,48.19,26223.0,48.27,48.31,48.17,48.19,26223.0
2017-06-23 13:00:00,48.2,48.23,48.01,48.05,27250.0,48.2,48.23,48.01,48.05,27250.0
2017-06-23 13:30:00,48.04,48.05,47.89,47.96,50011.0,48.04,48.05,47.89,47.96,50011.0
2017-06-23 14:00:00,47.94,47.94,47.78,47.82,40262.0,47.94,47.94,47.78,47.82,40262.0
2017-06-23 14:30:00,47.83,47.89,47.72,47.84,48946.0,47.83,47.89,47.72,47.84,48946.0
2017-06-23 15:00:00,47.84,47.88,47.73,47.87,77324.0,47.84,47.88,47.73,47.87,77324.0
2017-06-23 15:30:00,47.86,47.96,47.79,47.91,171463.0,47.86,47.96,47.79,47.91,171463.0
2017-06-26 09:30:00,48.03,48.35,47.91,48.03,38142.0,48.03,48.35,47.91,48.03,38142.0
2017-06-26 10:00:00,48.04,48.32,47.96,48.27,45390.0,48.04,48.32,47.96,48.27,45390.0
2017-06-26 10:30:00,48.32,48.44,48.08,48.11,129495.0,48.32,48.44,48.08,48.11,129495.0
2017-06-26 11:00:00,48.11,48.11,47.79,48.0,162804.0,48.11,48.11,47.79,48.0,162804.0
2017-06-26 11:30:00,48.0,48.25,47.86,48.13,120007.0,48.0,48.25,47.86,48.13,120007.0
2017-06-26 12:00:00,48.12,48.22,48.05,48.05,38674.0,48.12,48.22,48.05,48.05,38674.0
2017-06-26 12:30:00,48.05,48.19,48.05,48.15,39720.0,48.05,48.19,48.05,48.15,39720.0
2017-06-26 13:00:00,48.15,48.24,48.11,48.22,44408.0,48.15,48.24,48.11,48.22,44408.0
2017-06-26 13:30:00,48.21,48.39,48.2,48.39,30383.0,48.21,48.39,48.2,48.39,30383.0
2017-06-26 14:00:00,48.41,48.43,48.21,48.21,30053.0,48.41,48.43,48.21,48.21,30053.0
2017-06-26 14:30:00,48.23,48.3,48.13,48.27,25536.0,48.23,48.3,48.13,48.27,25536.0
2017-06-26 15:00:00,48.28,48.39,48.25,48.3,34826.0,48.28,48.39,48.25,48.3,34826.0
2017-06-26 15:30:00,48.29,48.4,48.26,48.34,98832.0,48.29,48.4,48.26,48.34,98832.0
2017-06-27 09:30:00,48.22,48.68,47.84,48.5,55916.0,48.22,48.68,47.84,48.5,55916.0
2017-06-27 10:00:00,48.53,48.74,48.49,48.61,41054.0,48.53,48.74,48.49,48.61,41054.0
2017-06-27 10:30:00,48.6,48.65,48.5,48.59,28220.0,48.6,48.65,48.5,48.59,28220.0
2017-06-27 11:00:00,48.55,48.7,48.45,48.47,44943.0,48.55,48.7,48.45,48.47,44943.0
2017-06-27 11:30:00,48.44,48.56,48.38,48.46,20678.0,48.44,48.56,48.38,48.46,20678.0
2017-06-27 12:00:00,48.45,48.54,48.19,48.27,88352.0,48.45,48.54,48.19,48.27,88352.0
2017-06-27 12:30:00,48.28,48.39,48.2,48.31,44754.0,48.28,48.39,48.2,48.31,44754.0
2017-06-27 13:00:00,48.32,48.43,48.16,48.3,30788.0,48.32,48.43,48.16,48.3,30788.0
2017-06-27 13:30:00,48.29,48.32,47.94,48.08,32143.0,48.29,48.32,47.94,48.08,32143.0
2017-06-27 14:00:00,48.09,48.11,47.7,47.95,67135.0,48.09,48.11,47.7,47.95,67135.0
2017-06-27 14:30:00,47.95,48.12,47.95,47.97,30101.0,47.95,48.12,47.95,47.97,30101.0
2017-06-27 15:00:00,47.95,48.05,47.93,47.94,24375.0,47.95,48.05,47.93,47.94,24375.0
2017-06-27 15:30:00,47.93,47.95,47.73,47.79,93837.0,47.93,47.95,47.73,47.79,93837.0
2017-06-28 09:30:00,48.05,48.57,47.65,47.69,47890.0,48.05,48.57,47.65,47.69,47890.0
2017-06-28 10:00:00,47.71,48.2,47.7,48.12,45443.0,47.71,48.2,47.7,48.12,45443.0
2017-06-28 10:30:00,48.1,48.31,48.0,48.2,39300.0,48.1,48.31,48.0,48.2,39300.0
2017-06-28 11:00:00,48.2,48.3,48.1,48.16,71191.0,48.2,48.3,48.1,48.16,71191.0
2017-06-28 11:30:00,48.17,48.27,48.05,48.16,37576.0,48.17,48.27,48.05,48.16,37576.0
2017-06-28 12:00:00,48.16,48.36,48.15,48.35,30423.0,48.16,48.36,48.15,48.35,30423.0
2017-06-28 12:30:00,48.33,48.53,48.33,48.49,26793.0,48.33,48.53,48.33,48.49,26793.0
2017-06-28 13:00:00,48.49,48.6,48.48,48.54,27087.0,48.49,48.6,48.48,48.54,27087.0
2017-06-28 13:30:00,48.53,48.53,48.23,48.41,29964.0,48.53,48.53,48.23,48.41,29964.0
2017-06-28 14:00:00,48.4,48.45,48.33,48.37,32811.0,48.4,48.45,48.33,48.37,32811.0
2017-06-28 14:30:00,48.39,48.43,48.3,48.39,34823.0,48.39,48.43,48.3,48.39,34823.0
2017-06-28 15:00:00,48.39,48.5,48.37,48.49,49452.0,48.39,48.5,48.37,48.49,49452.0
2017-06-28 15:30:00,48.48,48.63,48.4,48.6,196884.0,48.48,48.63,48.4,48.6,196884.0
2017-06-29 09:30:00,48.61,48.96,48.12,48.66,44380.0,48.61,48.96,48.12,48.66,44380.0
2017-06-29 10:00:00,48.73,48.89,48.59,48.77,67436.0,48.73,48.89,48.59,48.77,67436.0
2017-06-29 10:30:00,48.78,49.12,48.68,48.78,29225.0,48.78,49.12,48.68,48.78,29225.0
2017-06-29 11:00:00,48.76,48.87,48.44,48.53,61545.0,48.76,48.87,48.44,48.53,61545.0
2017-06-29 11:30:00,48.53,48.69,48.33,48.6,66559.0,48.53,48.69,48.33,48.6,66559.0
2017-06-29 12:00:00,48.59,48.73,48.5,48.51,31793.0,48.59,48.73,48.5,48.51,31793.0
2017-06-29 12:30:00,48.52,48.53,48.23,48.23,77238.0,48.52,48.53,48.23,48.23,77238.0
2017-06-29 13:00:00,48.21,48.26,47.85,47.9,95785.0,48.21,48.26,47.85,47.9,95785.0
2017-06-29 13:30:00,47.91,48.11,47.83,47.84,43524.0,47.91,48.11,47.83,47.84,43524.0
2017-06-29 14:00:00,47.86,47.93,47.73,47.92,51380.0,47.86,47.93,47.73,47.92,51380.0
2017-06-29 14:30:00,47.9,48.02,47.88,47.96,54989.0,47.9,48.02,47.88,47.96,54989.0
2017-06-29 15:00:00,47.96,48.09,47.92,48.0,55829.0,47.96,48.09,47.92,48.0,55829.0
2017-06-29 15:30:00,47.98,48.05,47.95,47.99,111547.0,47.98,48.05,47.95,47.99,111547.0
2017-06-30 09:30:00,48.15,48.69,48.0,48.48,30372.0,48.15,48.69,48.0,48.48,30372.0
2017-06-30 10:00:00,48.45,48.55,48.39,48.5,18992.0,48.45,48.55,48.39,48.5,18992.0
2017-06-30 10:30:00,48.49,48.69,48.49,48.67,57470.0,48.49,48.69,48.49,48.67,57470.0
2017-06-30 11:00:00,48.68,49.08,48.68,48.9,61844.0,48.68,49.08,48.68,48.9,61844.0
2017-06-30 11:30:00,48.9,49.36,48.88,49.36,54832.0,48.9,49.36,48.88,49.36,54832.0
2017-06-30 12:00:00,49.37,49.44,49.29,49.39,70982.0,49.37,49.44,49.29,49.39,70982.0
2017-06-30 12:30:00,49.37,49.48,49.34,49.47,14652.0,49.37,49.48,49.34,49.47,14652.0
2017-06-30 13:00:00,49.47,49.7,49.47,49.58,47090.0,49.47,49.7,49.47,49.58,47090.0
2017-06-30 13:30:00,49.6,49.6,49.37,49.44,32887.0,49.6,49.6,49.37,49.44,32887.0
2017-06-30 14:00:00,49.42,49.55,49.35,49.51,23040.0,49.42,49.55,49.35,49.51,23040.0
2017-06-30 14:30:00,49.51,49.57,49.46,49.51,30791.0,49.51,49.57,49.46,49.51,30791.0
2017-06-30 15:00:00,49.52,49.56,49.46,49.53,56447.0,49.52,49.56,49.46,49.53,56447.0
2017-06-30 15:30:00,49.52,49.58,49.34,49.38,139620.0,49.52,49.58,49.34,49.38,139620.0
2017-07-03 09:30:00,49.7,49.95,49.26,49.3,68635.0,49.7,49.95,49.26,49.3,68635.0
2017-07-03 10:00:00,49.32,49.46,49.09,49.09,28604.0,49.32,49.46,49.09,49.09,28604.0
2017-07-03 10:30:00,49.09,49.15,48.73,48.79,32195.0,49.09,49.15,48.73,48.79,32195.0
2017-07-03 11:00:00,48.77,49.03,48.77,48.96,64030.0,48.77,49.03,48.77,48.96,64030.0
2017-07-03 11:30:00,48.95,48.98,48.61,48.7,44762.0,48.95,48.98,48.61,48.7,44762.0
2017-07-03 12:00:00,48.71,48.96,48.56,48.94,66622.0,48.71,48.96,48.56,48.94,66622.0
2017-07-03 12:30:00,48.97,49.39,48.94,49.2,84128.0,48.97,49.39,48.94,49.2,84128.0
2017-07-05 09:30:00,48.97,49.45,48.72,48.89,19390.0,48.97,49.45,48.72,48.89,19390.0
2017-07-05 10:00:00,48.93,48.93,48.3,48.43,49700.0,48.93,48.93,48.3,48.43,49700.0
2017-07-05 10:30:00,48.47,48.67,48.42,48.52,29103.0,48.47,48.67,48.42,48.52,29103.0
2017-07-05 11:00:00,48.53,48.55,48.36,48.47,45007.0,48.53,48.55,48.36,48.47,45007.0
2017-07-05 11:30:00,48.48,48.74,48.41,48.58,37676.0,48.48,48.74,48.41,48.58,37676.0
2017-07-05 12:00:00,48.57,48.62,48.53,48.59,82201.0,48.57,48.62,48.53,48.59,82201.0
2017-07-05 12:30:00,48.59,48.78,48.57,48.71,34235.0,48.59,48.78,48.57,48.71,34235.0
2017-07-05 13:00:00,48.72,48.75,48.59,48.74,17786.0,48.72,48.75,48.59,48.74,17786.0
2017-07-05 13:30:00,48.73,48.8,48.68,48.71,20318.0,48.73,48.8,48.68,48.71,20318.0
2017-07-05 14:00:00,48.71,48.78,48.59,48.66,52055.0,48.71,48.78,48.59,48.66,52055.0
2017-07-05 14:30:00,48.66,48.75,48.6,48.61,39224.0,48.66,48.75,48.6,48.61,39224.0
2017-07-05 15:00:00,48.62,48.62,48.44,48.47,102094.0,48.62,48.62,48.44,48.47,102094.0
2017-07-05 15:30:00,48.47,48.49,48.16,48.31,214430.0,48.47,48.49,48.16,48.31,214430.0
2017-07-06 09:30:00,47.92,48.41,47.55,48.05,31562.0,47.92,48.41,47.55,48.05,31562.0
2017-07-06 10:00:00,48.06,48.17,47.99,48.04,21869.0,48.06,48.17,47.99,48.04,21869.0
2017-07-06 10:30:00,48.06,48.14,47.91,48.14,24325.0,48.06,48.14,47.91,48.14,24325.0
2017-07-06 11:00:00,48.12,48.2,47.87,48.14,57424.0,48.12,48.2,47.87,48.14,57424.0
2017-07-06 11:30:00,48.13,48.27,48.07,48.22,27912.0,48.13,48.27,48.07,48.22,27912.0
2017-07-06 12:00:00,48.2,48.24,48.08,48.11,16851.0,48.2,48.24,48.08,48.11,16851.0
2017-07-06 12:30:00,48.13,48.23,48.11,48.14,12643.0,48.13,48.23,48.11,48.14,12643.0
2017-07-06 13:00:00,48.14,48.23,48.05,48.2,20302.0,48.14,48.23,48.05,48.2,20302.0
2017-07-06 13:30:00,48.17,48.21,48.06,48.08,15589.0,48.17,48.21,48.06,48.08,15589.0
2017-07-06 14:00:00,48.08,48.09,47.94,48.06,46340.0,48.08,48.09,47.94,48.06,46340.0
2017-07-06 14:30:00,48.06,48.11,48.02,48.09,29554.0,48.06,48.11,48.02,48.09,29554.0
2017-07-06 15:00:00,48.09,48.15,48.05,48.14,39475.0,48.09,48.15,48.05,48.14,39475.0
2017-07-06 15:30:00,48.14,48.2,48.05,48.11,123265.0,48.14,48.2,48.05,48.11,123265.0
2017-07-07 09:30:00,48.0,48.45,47.81,48.32,63658.0,48.0,48.45,47.81,48.32,63658.0
2017-07-07 10:00:00,48.33,48.48,48.01,48.47,26850.0,48.33,48.48,48.01,48.47,26850.0
2017-07-07 10:30:00,48.48,48.59,48.15,48.17,65116.0,48.48,48.59,48.15,48.17,65116.0
2017-07-07 11:00:00,48.17,48.21,48.05,48.13,51902.0,48.17,48.21,48.05,48.13,51902.0
2017-07-07 11:30:00,48.15,48.34,48.14,48.27,54861.0,48.15,48.34,48.14,48.27,54861.0
2017-07-07 12:00:00,48.27,48.27,48.13,48.23,40866.0,48.27,48.27,48.13,48.23,40866.0
2017-07-07 12:30:00,48.22,48.27,48.05,48.07,34328.0,48.22,48.27,48.05,48.07,34328.0
2017-07-07 13:00:00,48.08,48.15,48.03,48.12,45933.0,48.08,48.15,48.03,48.12,45933.0
2017-07-07 13:30:00,48.1,48.1,47.89,47.92,40539.0,48.1,48.1,47.89,47.92,40539.0
2017-07-07 14:00:00,47.93,48.03,47.72,47.73,97951.0,47.93,48.03,47.72,47.73,97951.0
2017-07-07 14:30:00,47.73,47.93,47.73,47.85,86145.0,47.73,47.93,47.73,47.85,86145.0
2017-07-07 15:00:00,47.84,48.13,47.84,48.13,53939.0,47.84,48.13,47.84,48.13,53939.0
2017-07-07 15:30:00,48.13,48.13,47.86,47.86,241718.0,48.13,48.13,47.86,47.86,241718.0
2017-07-10 09:30:00,46.33,46.33,44.74,45.81,420578.0,46.33,46.33,44.74,45.81,420578.0
2017-07-10 10:00:00,45.81,45.9,45.22,45.86,249016.0,45.81,45.9,45.22,45.86,249016.0
2017-07-10 10:30:00,45.87,46.18,45.87,46.16,170081.0,45.87,46.18,45.87,46.16,170081.0
2017-07-10 11:00:00,46.14,46.72,46.04,46.72,230484.0,46.14,46.72,46.04,46.72,230484.0
2017-07-10 11:30:00,46.7,46.9,46.53,46.63,164802.0,46.7,46.9,46.53,46.63,164802.0
2017-07-10 12:00:00,46.63,46.74,46.31,46.39,98662.0,46.63,46.74,46.31,46.39,98662.0
2017-07-10 12:30:00,46.37,46.43,45.64,45.86,166525.0,46.37,46.43,45.64,45.86,166525.0
2017-07-10 13:00:00,45.88,46.06,45.77,45.8,112585.0,45.88,46.06,45.77,45.8,112585.0
2017-07-10 13:30:00,45.81,46.0,45.43,45.47,185540.0,45.81,46.0,45.43,45.47,185540.0
2017-07-10 14:00:00,45.48,45.52,45.28,45.48,198557.0,45.48,45.52,45.28,45.48,198557.0
2017-07-10 14:30:00,45.49,45.49,45.26,45.4,190850.0,45.49,45.49,45.26,45.4,190850.0
2017-07-10 15:00:00,45.4,45.5,45.21,45.45,163641.0,45.4,45.5,45.21,45.45,163641.0
2017-07-10 15:30:00,45.45,45.49,45.34,45.34,329477.0,45.45,45.49,45.34,45.34,329477.0
2017-07-11 09:30:00,45.47,45.69,45.19,45.51,66029.0,45.47,45.69,45.19,45.51,66029.0
2017-07-11 10:00:00,45.48,45.61,45.1,45.25,56377.0,45.48,45.61,45.1,45.25,56377.0
2017-07-11 10:30:00,45.26,45.36,45.11,45.19,47156.0,45.26,45.36,45.11,45.19,47156.0
2017-07-11 11:00:00,45.18,45.2,44.5,44.73,112047.0,45.18,45.2,44.5,44.73,112047.0
2017-07-11 11:30:00,44.71,44.86,44.62,44.63,74879.0,44.71,44.86,44.62,44.63,74879.0
2017-07-11 12:00:00,44.62,44.7,44.49,44.59,90333.0,44.62,44.7,44.49,44.59,90333.0
2017-07-11 12:30:00,44.58,44.6,44.42,44.48,60063.0,44.58,44.6,44.42,44.48,60063.0
2017-07-11 13:00:00,44.48,44.49,44.37,44.41,39509.0,44.48,44.49,44.37,44.41,39509.0
2017-07-11 13:30:00,44.41,44.42,44.3,44.34,42037.0,44.41,44.42,44.3,44.34,42037.0
2017-07-11 14:00:00,44.35,44.55,44.33,44.49,48458.0,44.35,44.55,44.33,44.49,48458.0
2017-07-11 14:30:00,44.49,44.58,44.39,44.53,69663.0,44.49,44.58,44.39,44.53,69663.0
2017-07-11 15:00:00,44.55,44.61,44.44,44.51,121589.0,44.55,44.61,44.44,44.51,121589.0
2017-07-11 15:30:00,44.52,45.1,44.48,45.05,406041.0,44.52,45.1,44.48,45.05,406041.0
2017-07-12 09:30:00,45.53,45.73,45.05,45.42,41828.0,45.53,45.73,45.05,45.42,41828.0
2017-07-12 10:00:00,45.43,45.81,45.43,45.77,32966.0,45.43,45.81,45.43,45.77,32966.0
2017-07-12 10:30:00,45.77,45.87,45.55,45.69,36160.0,45.77,45.87,45.55,45.69,36160.0
2017-07-12 11:00:00,45.69,45.73,45.44,45.58,43581.0,45.69,45.73,45.44,45.58,43581.0
2017-07-12 11:30:00,45.59,45.65,45.26,45.26,58091.0,45.59,45.65,45.26,45.26,58091.0
2017-07-12 12:00:00,45.26,45.29,45.1,45.12,40678.0,45.26,45.29,45.1,45.12,40678.0
2017-07-12 12:30:00,45.09,45.14,44.93,45.09,42030.0,45.09,45.14,44.93,45.09,42030.0
2017-07-12 13:00:00,45.12,45.17,45.03,45.09,24276.0,45.12,45.17,45.03,45.09,24276.0
2017-07-12 13:30:00,45.09,45.26,45.06,45.23,31838.0,45.09,45.26,45.06,45.23,31838.0
2017-07-12 14:00:00,45.24,45.44,45.19,45.42,69943.0,45.24,45.44,45.19,45.42,69943.0
2017-07-12 14:30:00,45.42,45.44,45.16,45.16,69467.0,45.42,45.44,45.16,45.16,69467.0
2017-07-12 15:00:00,45.16,45.35,45.15,45.34,69930.0,45.16,45.35,45.15,45.34,69930.0
2017-07-12 15:30:00,45.34,45.39,45.29,45.36,127138.0,45.34,45.39,45.29,45.36,127138.0
2017-07-13 09:30:00,45.78,46.26,45.69,46.04,237863.0,45.78,46.26,45.69,46.04,237863.0
2017-07-13 10:00:00,46.04,46.07,45.81,45.83,30836.0,46.04,46.07,45.81,45.83,30836.0
2017-07-13 10:30:00,45.83,45.92,45.74,45.86,90878.0,45.83,45.92,45.74,45.86,90878.0
2017-07-13 11:00:00,45.87,45.92,45.7,45.71,39103.0,45.87,45.92,45.7,45.71,39103.0
2017-07-13 11:30:00,45.7,45.8,45.67,45.72,25392.0,45.7,45.8,45.67,45.72,25392.0
2017-07-13 12:00:00,45.71,45.75,45.61,45.67,13510.0,45.71,45.75,45.61,45.67,13510.0
2017-07-13 12:30:00,45.68,45.93,45.6,45.89,67304.0,45.68,45.93,45.6,45.89,67304.0
2017-07-13 13:00:00,45.9,45.98,45.86,45.87,24741.0,45.9,45.98,45.86,45.87,24741.0
2017-07-13 13:30:00,45.89,45.96,45.83,45.87,78640.0,45.89,45.96,45.83,45.87,78640.0
2017-07-13 14:00:00,45.86,46.21,45.85,46.2,153247.0,45.86,46.21,45.85,46.2,153247.0
2017-07-13 14:30:00,46.19,46.45,46.18,46.37,50057.0,46.19,46.45,46.18,46.37,50057.0
2017-07-13 15:00:00,46.41,46.49,46.36,46.46,36941.0,46.41,46.49,46.36,46.46,36941.0
2017-07-13 15:30:00,46.47,46.67,46.47,46.65,184524.0,46.47,46.67,46.47,46.65,184524.0
2017-07-14 09:30:00,46.81,47.13,46.47,46.52,41891.0,46.81,47.13,46.47,46.52,41891.0
2017-07-14 10:00:00,46.49,46.63,46.3,46.49,57004.0,46.49,46.63,46.3,46.49,57004.0
2017-07-14 10:30:00,46.48,46.86,46.45,46.86,52132.0,46.48,46.86,46.45,46.86,52132.0
2017-07-14 11:00:00,46.85,47.29,46.81,47.2,72896.0,46.85,47.29,46.81,47.2,72896.0
2017-07-14 11:30:00,47.2,47.37,47.09,47.3,47728.0,47.2,47.37,47.09,47.3,47728.0
2017-07-14 12:00:00,47.33,47.38,47.12,47.16,27417.0,47.33,47.38,47.12,47.16,27417.0
2017-07-14 12:30:00,47.16,47.19,47.08,47.12,21225.0,47.16,47.19,47.08,47.12,21225.0
2017-07-14 13:00:00,47.11,47.19,47.01,47.15,15469.0,47.11,47.19,47.01,47.15,15469.0
2017-07-14 13:30:00,47.15,47.25,47.14,47.2,18587.0,47.15,47.25,47.14,47.2,18587.0
2017-07-14 14:00:00,47.2,47.35,47.16,47.27,53138.0,47.2,47.35,47.16,47.27,53138.0
2017-07-14 14:30:00,47.28,47.36,47.2,47.28,50380.0,47.28,47.36,47.2,47.28,50380.0
2017-07-14 15:00:00,47.27,47.36,47.21,47.27,57400.0,47.27,47.36,47.21,47.27,57400.0
2017-07-14 15:30:00,47.27,47.32,47.07,47.1,200539.0,47.27,47.32,47.07,47.1,200539.0
2017-07-17 09:30:00,47.01,47.7,47.0,47.68,96458.0,47.01,47.7,47.0,47.68,96458.0
2017-07-17 10:00:00,47.68,48.1,47.57,48.03,76120.0,47.68,48.1,47.57,48.03,76120.0
2017-07-17 10:30:00,48.03,48.31,48.02,48.14,123698.0,48.03,48.31,48.02,48.14,123698.0
2017-07-17 11:00:00,48.13,48.14,47.87,47.98,98424.0,48.13,48.14,47.87,47.98,98424.0
2017-07-17 11:30:00,47.98,47.98,47.67,47.69,50022.0,47.98,47.98,47.67,47.69,50022.0
2017-07-17 12:00:00,47.71,47.83,47.6,47.8,60709.0,47.71,47.83,47.6,47.8,60709.0
2017-07-17 12:30:00,47.81,47.99,47.79,47.96,35806.0,47.81,47.99,47.79,47.96,35806.0
2017-07-17 13:00:00,47.96,48.22,47.94,48.16,30348.0,47.96,48.22,47.94,48.16,30348.0
2017-07-17 13:30:00,48.16,48.32,48.07,48.28,128935.0,48.16,48.32,48.07,48.28,128935.0
2017-07-17 14:00:00,48.27,48.39,48.08,48.34,57963.0,48.27,48.39,48.08,48.34,57963.0
2017-07-17 14:30:00,48.36,48.4,48.28,48.4,88373.0,48.36,48.4,48.28,48.4,88373.0
2017-07-17 15:00:00,48.39,48.5,48.37,48.5,81039.0,48.39,48.5,48.37,48.5,81039.0
2017-07-17 15:30:00,48.5,48.5,48.3,48.36,143406.0,48.5,48.5,48.3,48.36,143406.0
2017-07-18 09:30:00,48.34,48.34,47.75,48.24,38360.0,48.34,48.34,47.75,48.24,38360.0
2017-07-18 10:00:00,48.24,48.26,47.96,48.13,25305.0,48.24,48.26,47.96,48.13,25305.0
2017-07-18 10:30:00,48.14,48.16,47.87,48.07,28162.0,48.14,48.16,47.87,48.07,28162.0
2017-07-18 11:00:00,48.03,48.09,47.73,48.02,33666.0,48.03,48.09,47.73,48.02,33666.0
2017-07-18 11:30:00,48.0,48.16,47.97,48.08,24900.0,48.0,48.16,47.97,48.08,24900.0
2017-07-18 12:00:00,48.08,48.16,48.01,48.13,16800.0,48.08,48.16,48.01,48.13,16800.0
2017-07-18 12:30:00,48.13,48.16,47.77,47.83,42685.0,48.13,48.16,47.77,47.83,42685.0
2017-07-18 13:00:00,47.84,47.86,47.55,47.59,24938.0,47.84,47.86,47.55,47.59,24938.0
2017-07-18 13:30:00,47.59,47.6,47.5,47.51,24812.0,47.59,47.6,47.5,47.51,24812.0
2017-07-18 14:00:00,47.51,47.66,47.47,47.66,31198.0,47.51,47.66,47.47,47.66,31198.0
2017-07-18 14:30:00,47.67,47.93,47.63,47.91,42905.0,47.67,47.93,47.63,47.91,42905.0
2017-07-18 15:00:00,47.91,48.17,47.91,48.17,37428.0,47.91,48.17,47.91,48.17,37428.0
2017-07-18 15:30:00,48.18,48.27,48.08,48.11,176915.0,48.18,48.27,48.08,48.11,176915.0
2017-07-19 09:30:00,48.35,48.89,48.35,48.44,89169.0,48.35,48.89,48.35,48.44,89169.0
2017-07-19 10:00:00,48.41,48.85,48.38,48.59,143001.0,48.41,48.85,48.38,48.59,143001.0
2017-07-19 10:30:00,48.57,48.72,48.35,48.37,38276.0,48.57,48.72,48.35,48.37,38276.0
2017-07-19 11:00:00,48.35,48.43,48.28,48.32,52118.0,48.35,48.43,48.28,48.32,52118.0
2017-07-19 11:30:00,48.32,48.32,48.16,48.19,42394.0,48.32,48.32,48.16,48.19,42394.0
2017-07-19 12:00:00,48.17,48.25,48.11,48.12,32572.0,48.17,48.25,48.11,48.12,32572.0
2017-07-19 12:30:00,48.11,48.14,47.95,48.05,51259.0,48.11,48.14,47.95,48.05,51259.0
2017-07-19 13:00:00,48.06,48.17,48.04,48.11,36989.0,48.06,48.17,48.04,48.11,36989.0
2017-07-19 13:30:00,48.13,48.14,47.87,47.88,74911.0,48.13,48.14,47.87,47.88,74911.0
2017-07-19 14:00:00,47.88,48.08,47.83,47.96,76918.0,47.88,48.08,47.83,47.96,76918.0
2017-07-19 14:30:00,47.96,48.0,47.84,47.88,47402.0,47.96,48.0,47.84,47.88,47402.0
2017-07-19 15:00:00,47.87,48.12,47.81,48.1,90681.0,47.87,48.12,47.81,48.1,90681.0
2017-07-19 15:30:00,48.1,48.14,47.75,47.86,246811.0,48.1,48.14,47.75,47.86,246811.0
2017-07-20 09:30:00,47.89,48.13,47.66,47.67,28658.0,47.89,48.13,47.66,47.67,28658.0
2017-07-20 10:00:00,47.65,47.71,47.29,47.46,41534.0,47.65,47.71,47.29,47.46,41534.0
2017-07-20 10:30:00,47.47,47.63,47.33,47.57,36638.0,47.47,47.63,47.33,47.57,36638.0
2017-07-20 11:00:00,47.57,47.57,47.27,47.34,31008.0,47.57,47.57,47.27,47.34,31008.0
2017-07-20 11:30:00,47.36,47.37,47.1,47.25,92255.0,47.36,47.37,47.1,47.25,92255.0
2017-07-20 12:00:00,47.25,47.45,47.17,47.45,18275.0,47.25,47.45,47.17,47.45,18275.0
2017-07-20 12:30:00,47.45,47.46,47.35,47.41,15100.0,47.45,47.46,47.35,47.41,15100.0
2017-07-20 13:00:00,47.4,47.47,47.38,47.45,14386.0,47.4,47.47,47.38,47.45,14386.0
2017-07-20 13:30:00,47.42,47.47,47.21,47.21,24777.0,47.42,47.47,47.21,47.21,24777.0
2017-07-20 14:00:00,47.2,47.21,47.01,47.01,33497.0,47.2,47.21,47.01,47.01,33497.0
2017-07-20 14:30:00,47.02,47.16,47.0,47.09,34387.0,47.02,47.16,47.0,47.09,34387.0
2017-07-20 15:00:00,47.11,47.24,47.07,47.14,35377.0,47.11,47.24,47.07,47.14,35377.0
2017-07-20 15:30:00,47.13,47.13,46.97,47.02,129415.0,47.13,47.13,46.97,47.02,129415.0
2017-07-21 09:30:00,47.35,47.35,46.96,47.1,58338.0,47.35,47.35,46.96,47.1,58338.0
2017-07-21 10:00:00,47.07,47.14,46.68,46.88,42130.0,47.07,47.14,46.68,46.88,42130.0
2017-07-21 10:30:00,46.89,46.95,46.74,46.75,23414.0,46.89,46.95,46.74,46.75,23414.0
2017-07-21 11:00:00,46.74,46.76,46.5,46.59,44723.0,46.74,46.76,46.5,46.59,44723.0
2017-07-21 11:30:00,46.58,46.62,46.44,46.49,28401.0,46.58,46.62,46.44,46.49,28401.0
2017-07-21 12:00:00,46.49,46.6,46.39,46.52,39933.0,46.49,46.6,46.39,46.52,39933.0
2017-07-21 12:30:00,46.51,46.74,46.5,46.74,39057.0,46.51,46.74,46.5,46.74,39057.0
2017-07-21 13:00:00,46.75,46.77,46.64,46.65,48182.0,46.75,46.77,46.64,46.65,48182.0
2017-07-21 13:30:00,46.66,46.72,46.46,46.67,50651.0,46.66,46.72,46.46,46.67,50651.0
2017-07-21 14:00:00,46.67,46.7,46.55,46.58,57712.0,46.67,46.7,46.55,46.58,57712.0
2017-07-21 14:30:00,46.58,46.7,46.47,46.7,76882.0,46.58,46.7,46.47,46.7,76882.0
2017-07-21 15:00:00,46.7,46.92,46.6,46.84,264096.0,46.7,46.92,46.6,46.84,264096.0
2017-07-21 15:30:00,46.83,46.9,46.76,46.87,143509.0,46.83,46.9,46.76,46.87,143509.0
2017-07-24 09:30:00,46.8,47.06,46.29,46.34,62966.0,46.8,47.06,46.29,46.34,62966.0
2017-07-24 10:00:00,46.37,46.37,46.08,46.15,75658.0,46.37,46.37,46.08,46.15,75658.0
2017-07-24 10:30:00,46.14,46.15,45.97,46.0,41320.0,46.14,46.15,45.97,46.0,41320.0
2017-07-24 11:00:00,45.99,46.1,45.83,45.93,48558.0,45.99,46.1,45.83,45.93,48558.0
2017-07-24 11:30:00,45.93,46.04,45.9,45.97,50414.0,45.93,46.04,45.9,45.97,50414.0
2017-07-24 12:00:00,45.97,45.97,45.71,45.89,55045.0,45.97,45.97,45.71,45.89,55045.0
2017-07-24 12:30:00,45.9,45.96,45.82,45.87,44729.0,45.9,45.96,45.82,45.87,44729.0
2017-07-24 13:00:00,45.87,45.92,45.72,45.76,33890.0,45.87,45.92,45.72,45.76,33890.0
2017-07-24 13:30:00,45.75,45.96,45.75,45.87,36384.0,45.75,45.96,45.75,45.87,36384.0
2017-07-24 14:00:00,45.9,45.93,45.76,45.82,20844.0,45.9,45.93,45.76,45.82,20844.0
2017-07-24 14:30:00,45.82,45.89,45.75,45.75,24848.0,45.82,45.89,45.75,45.75,24848.0
2017-07-24 15:00:00,45.75,45.82,45.62,45.63,62488.0,45.75,45.82,45.62,45.63,62488.0
2017-07-24 15:30:00,45.63,45.66,45.52,45.6,179565.0,45.63,45.66,45.52,45.6,179565.0
2017-07-25 09:30:00,45.93,45.98,45.55,45.64,33790.0,45.93,45.98,45.55,45.64,33790.0
2017-07-25 10:00:00,45.61,46.2,45.58,46.11,31322.0,45.61,46.2,45.58,46.11,31322.0
2017-07-25 10:30:00,46.11,46.24,45.99,46.14,34046.0,46.11,46.24,45.99,46.14,34046.0
2017-07-25 11:00:00,46.15,46.69,46.14,46.65,62220.0,46.15,46.69,46.14,46.65,62220.0
2017-07-25 11:30:00,46.69,46.78,46.47,46.47,79451.0,46.69,46.78,46.47,46.47,79451.0
2017-07-25 12:00:00,46.47,46.61,46.42,46.44,131581.0,46.47,46.61,46.42,46.44,131581.0
2017-07-25 12:30:00,46.45,46.45,46.23,46.28,101868.0,46.45,46.45,46.23,46.28,101868.0
2017-07-25 13:00:00,46.27,46.3,46.18,46.25,53685.0,46.27,46.3,46.18,46.25,53685.0
2017-07-25 13:30:00,46.24,46.56,46.23,46.53,38861.0,46.24,46.56,46.23,46.53,38861.0
2017-07-25 14:00:00,46.53,46.75,46.53,46.75,41162.0,46.53,46.75,46.53,46.75,41162.0
2017-07-25 14:30:00,46.73,46.76,46.7,46.7,47794.0,46.73,46.76,46.7,46.7,47794.0
2017-07-25 15:00:00,46.71,46.79,46.65,46.71,44881.0,46.71,46.79,46.65,46.71,44881.0
2017-07-25 15:30:00,46.7,46.8,46.65,46.74,148595.0,46.7,46.8,46.65,46.74,148595.0
2017-07-26 09:30:00,46.81,46.94,46.26,46.31,18700.0,46.81,46.94,46.26,46.31,18700.0
2017-07-26 10:00:00,46.35,46.43,46.21,46.32,11050.0,46.35,46.43,46.21,46.32,11050.0
2017-07-26 10:30:00,46.37,46.64,46.36,46.62,13123.0,46.37,46.64,46.36,46.62,13123.0
2017-07-26 11:00:00,46.67,46.75,46.54,46.7,17720.0,46.67,46.75,46.54,46.7,17720.0
2017-07-26 11:30:00,46.68,46.87,46.67,46.86,18135.0,46.68,46.87,46.67,46.86,18135.0
2017-07-26 12:00:00,46.83,47.06,46.83,46.97,41324.0,46.83,47.06,46.83,46.97,41324.0
2017-07-26 12:30:00,47.0,47.14,46.96,47.12,30224.0,47.0,47.14,46.96,47.12,30224.0
2017-07-26 13:00:00,47.13,47.15,46.98,46.98,14003.0,47.13,47.15,46.98,46.98,14003.0
2017-07-26 13:30:00,46.99,47.08,46.96,47.02,17815.0,46.99,47.08,46.96,47.02,17815.0
2017-07-26 14:00:00,47.01,47.11,46.92,47.08,23155.0,47.01,47.11,46.92,47.08,23155.0
2017-07-26 14:30:00,47.09,47.22,47.07,47.12,26871.0,47.09,47.22,47.07,47.12,26871.0
2017-07-26 15:00:00,47.12,47.26,47.09,47.22,37379.0,47.12,47.26,47.09,47.22,37379.0
2017-07-26 15:30:00,47.22,47.39,47.19,47.25,82944.0,47.22,47.39,47.19,47.25,82944.0
2017-07-27 09:30:00,47.5,47.75,47.32,47.36,16721.0,47.5,47.75,47.32,47.36,16721.0
2017-07-27 10:00:00,47.36,47.6,47.25,47.6,16945.0,47.36,47.6,47.25,47.6,16945.0
2017-07-27 10:30:00,47.62,47.73,47.5,47.53,13480.0,47.62,47.73,47.5,47.53,13480.0
2017-07-27 11:00:00,47.54,47.59,47.36,47.36,18039.0,47.54,47.59,47.36,47.36,18039.0
2017-07-27 11:30:00,47.4,47.6,47.27,47.59,21496.0,47.4,47.6,47.27,47.59,21496.0
2017-07-27 12:00:00,47.58,47.58,47.38,47.42,18219.0,47.58,47.58,47.38,47.42,18219.0
2017-07-27 12:30:00,47.41,47.41,47.16,47.17,17175.0,47.41,47.41,47.16,47.17,17175.0
2017-07-27 13:00:00,47.16,47.28,46.85,46.94,28405.0,47.16,47.28,46.85,46.94,28405.0
2017-07-27 13:30:00,46.91,47.18,46.75,47.14,25583.0,46.91,47.18,46.75,47.14,25583.0
2017-07-27 14:00:00,47.17,47.64,47.17,47.6,45040.0,47.17,47.64,47.17,47.6,45040.0
2017-07-27 14:30:00,47.63,47.83,47.58,47.82,33423.0,47.63,47.83,47.58,47.82,33423.0
2017-07-27 15:00:00,47.83,47.85,47.74,47.82,31015.0,47.83,47.85,47.74,47.82,31015.0
2017-07-27 15:30:00,47.82,47.89,47.74,47.84,84297.0,47.82,47.89,47.74,47.84,84297.0
2017-07-28 09:30:00,47.72,47.95,47.29,47.91,13085.0,47.72,47.95,47.29,47.91,13085.0
2017-07-28 10:00:00,47.93,47.93,47.61,47.64,35913.0,47.93,47.93,47.61,47.64,35913.0
2017-07-28 10:30:00,47.63,47.63,47.42,47.52,41327.0,47.63,47.63,47.42,47.52,41327.0
2017-07-28 11:00:00,47.48,47.52,47.14,47.26,111436.0,47.48,47.52,47.14,47.26,111436.0
2017-07-28 11:30:00,47.28,47.37,47.16,47.32,136803.0,47.28,47.37,47.16,47.32,136803.0
2017-07-28 12:00:00,47.32,47.33,47.0,47.02,31770.0,47.32,47.33,47.0,47.02,31770.0
2017-07-28 12:30:00,47.03,47.09,46.93,46.94,19919.0,47.03,47.09,46.93,46.94,19919.0
2017-07-28 13:00:00,46.96,46.97,46.79,46.96,16693.0,46.96,46.97,46.79,46.96,16693.0
2017-07-28 13:30:00,46.95,47.1,46.95,47.08,17833.0,46.95,47.1,46.95,47.08,17833.0
2017-07-28 14:00:00,47.07,47.25,47.03,47.22,16914.0,47.07,47.25,47.03,47.22,16914.0
2017-07-28 14:30:00,47.22,47.22,47.12,47.21,13924.0,47.22,47.22,47.12,47.21,13924.0
2017-07-28 15:00:00,47.21,47.26,47.17,47.21,22606.0,47.21,47.26,47.17,47.21,22606.0
2017-07-28 15:30:00,47.22,47.42,47.19,47.41,85138.0,47.22,47.42,47.19,47.41,85138.0
2017-07-31 09:30:00,47.67,47.7,47.2,47.5,31712.0,47.67,47.7,47.2,47.5,31712.0
2017-07-31 10:00:00,47.51,47.72,47.32,47.59,69288.0,47.51,47.72,47.32,47.59,69288.0
2017-07-31 10:30:00,47.58,47.62,47.39,47.57,27110.0,47.58,47.62,47.39,47.57,27110.0
2017-07-31 11:00:00,47.61,47.77,47.45,47.72,43503.0,47.61,47.77,47.45,47.72,43503.0
2017-07-31 11:30:00,47.72,47.8,47.64,47.7,14069.0,47.72,47.8,47.64,47.7,14069.0
2017-07-31 12:00:00,47.77,47.78,47.49,47.65,26894.0,47.77,47.78,47.49,47.65,26894.0
2017-07-31 12:30:00,47.65,47.79,47.62,47.76,12029.0,47.65,47.79,47.62,47.76,12029.0
2017-07-31 13:00:00,47.75,47.79,47.7,47.74,13544.0,47.75,47.79,47.7,47.74,13544.0
2017-07-31 13:30:00,47.75,47.97,47.74,47.86,17018.0,47.75,47.97,47.74,47.86,17018.0
2017-07-31 14:00:00,47.85,47.89,47.77,47.89,24446.0,47.85,47.89,47.77,47.89,24446.0
2017-07-31 14:30:00,47.89,47.95,47.83,47.87,24731.0,47.89,47.95,47.83,47.87,24731.0
2017-07-31 15:00:00,47.86,48.17,47.85,48.15,59193.0,47.86,48.17,47.85,48.15,59193.0
2017-07-31 15:30:00,48.16,48.31,48.09,48.3,162630.0,48.16,48.31,48.09,48.3,162630.0
2017-08-01 09:30:00,48.53,48.94,47.98,48.64,59878.0,48.53,48.94,47.98,48.64,59878.0
2017-08-01 10:00:00,48.68,48.84,48.55,48.69,34503.0,48.68,48.84,48.55,48.69,34503.0
2017-08-01 10:30:00,48.69,48.88,48.5,48.82,29816.0,48.69,48.88,48.5,48.82,29816.0
2017-08-01 11:00:00,48.81,48.96,48.78,48.96,29933.0,48.81,48.96,48.78,48.96,29933.0
2017-08-01 11:30:00,48.97,49.17,48.75,48.82,44465.0,48.97,49.17,48.75,48.82,44465.0
2017-08-01 12:00:00,48.82,48.93,48.63,48.91,64288.0,48.82,48.93,48.63,48.91,64288.0
2017-08-01 12:30:00,48.91,49.01,48.85,48.91,19050.0,48.91,49.01,48.85,48.91,19050.0
2017-08-01 13:00:00,48.93,49.4,48.92,49.22,70615.0,48.93,49.4,48.92,49.22,70615.0
2017-08-01 13:30:00,49.23,49.24,49.09,49.13,40700.0,49.23,49.24,49.09,49.13,40700.0
2017-08-01 14:00:00,49.12,49.14,48.99,49.01,31157.0,49.12,49.14,48.99,49.01,31157.0
2017-08-01 14:30:00,49.02,49.14,49.0,49.05,27814.0,49.02,49.14,49.0,49.05,27814.0
2017-08-01 15:00:00,49.05,49.26,49.03,49.23,43497.0,49.05,49.26,49.03,49.23,43497.0
2017-08-01 15:30:00,49.23,49.45,49.17,49.4,185536.0,49.23,49.45,49.17,49.4,185536.0
2017-08-02 09:30:00,49.36,49.62,49.09,49.24,28617.0,49.36,49.62,49.09,49.24,28617.0
2017-08-02 10:00:00,49.26,49.35,49.11,49.31,21040.0,49.26,49.35,49.11,49.31,21040.0
2017-08-02 10:30:00,49.34,49.36,49.01,49.03,35500.0,49.34,49.36,49.01,49.03,35500.0
2017-08-02 11:00:00,49.05,49.44,48.87,49.36,57101.0,49.05,49.44,48.87,49.36,57101.0
2017-08-02 11:30:00,49.38,49.49,49.2,49.34,32057.0,49.38,49.49,49.2,49.34,32057.0
2017-08-02 12:00:00,49.33,49.44,49.24,49.26,36445.0,49.33,49.44,49.24,49.26,36445.0
2017-08-02 12:30:00,49.27,49.35,49.25,49.3,35084.0,49.27,49.35,49.25,49.3,35084.0
2017-08-02 13:00:00,49.3,49.5,49.3,49.46,106519.0,49.3,49.5,49.3,49.46,106519.0
2017-08-02 13:30:00,49.46,49.6,49.38,49.6,39272.0,49.46,49.6,49.38,49.6,39272.0
2017-08-02 14:00:00,49.58,49.62,49.48,49.62,44941.0,49.58,49.62,49.48,49.62,44941.0
2017-08-02 14:30:00,49.61,49.81,49.53,49.62,55562.0,49.61,49.81,49.53,49.62,55562.0
2017-08-02 15:00:00,49.63,49.67,49.56,49.62,44125.0,49.63,49.67,49.56,49.62,44125.0
2017-08-02 15:30:00,49.62,49.62,49.35,49.38,134325.0,49.62,49.62,49.35,49.38,134325.0
2017-08-03 09:30:00,49.52,49.84,48.64,49.67,24523.0,49.52,49.84,48.64,49.67,24523.0
2017-08-03 10:00:00,49.65,49.78,49.6,49.78,16562.0,49.65,49.78,49.6,49.78,16562.0
2017-08-03 10:30:00,49.8,49.93,49.65,49.88,19359.0,49.8,49.93,49.65,49.88,19359.0
2017-08-03 11:00:00,49.92,50.07,49.55,49.57,39818.0,49.92,50.07,49.55,49.57,39818.0
2017-08-03 11:30:00,49.57,49.61,49.42,49.5,20612.0,49.57,49.61,49.42,49.5,20612.0
2017-08-03 12:00:00,49.47,49.5,49.27,49.32,25485.0,49.47,49.5,49.27,49.32,25485.0
2017-08-03 12:30:00,49.32,49.36,49.2,49.33,19664.0,49.32,49.36,49.2,49.33,19664.0
2017-08-03 13:00:00,49.34,49.39,49.23,49.24,10415.0,49.34,49.39,49.23,49.24,10415.0
2017-08-03 13:30:00,49.25,49.43,49.2,49.41,11500.0,49.25,49.43,49.2,49.41,11500.0
2017-08-03 14:00:00,49.38,49.44,49.35,49.43,31764.0,49.38,49.44,49.35,49.43,31764.0
2017-08-03 14:30:00,49.43,49.5,49.14,49.18,59286.0,49.43,49.5,49.14,49.18,59286.0
2017-08-03 15:00:00,49.18,49.38,49.17,49.34,41055.0,49.18,49.38,49.17,49.34,41055.0
2017-08-03 15:30:00,49.38,49.39,49.25,49.32,50047.0,49.38,49.39,49.25,49.32,50047.0
2017-08-04 09:30:00,49.39,49.56,49.21,49.32,14525.0,49.39,49.56,49.21,49.32,14525.0
2017-08-04 10:00:00,49.4,49.44,49.15,49.41,9377.0,49.4,49.44,49.15,49.41,9377.0
2017-08-04 10:30:00,49.41,49.5,49.25,49.44,109245.0,49.41,49.5,49.25,49.44,109245.0
2017-08-04 11:00:00,49.44,49.5,49.36,49.45,21849.0,49.44,49.5,49.36,49.45,21849.0
2017-08-04 11:30:00,49.45,49.59,49.44,49.58,35782.0,49.45,49.59,49.44,49.58,35782.0
2017-08-04 12:00:00,49.59,49.99,49.59,49.96,52895.0,49.59,49.99,49.59,49.96,52895.0
2017-08-04 12:30:00,49.97,50.33,49.95,50.23,69968.0,49.97,50.33,49.95,50.23,69968.0
2017-08-04 13:00:00,50.22,50.51,50.09,50.49,92700.0,50.22,50.51,50.09,50.49,92700.0
2017-08-04 13:30:00,50.49,50.74,50.15,50.19,113688.0,50.49,50.74,50.15,50.19,113688.0
2017-08-04 14:00:00,50.2,50.25,50.03,50.1,45646.0,50.2,50.25,50.03,50.1,45646.0
2017-08-04 14:30:00,50.06,50.13,49.99,50.05,25470.0,50.06,50.13,49.99,50.05,25470.0
2017-08-04 15:00:00,50.07,50.1,50.0,50.1,27278.0,50.07,50.1,50.0,50.1,27278.0
2017-08-04 15:30:00,50.1,50.2,49.97,49.97,125514.0,50.1,50.2,49.97,49.97,125514.0
2017-08-07 09:30:00,50.02,50.66,49.83,50.62,87451.0,50.02,50.66,49.83,50.62,87451.0
2017-08-07 10:00:00,50.68,50.84,50.36,50.51,62188.0,50.68,50.84,50.36,50.51,62188.0
2017-08-07 10:30:00,50.5,50.93,50.45,50.89,56611.0,50.5,50.93,50.45,50.89,56611.0
2017-08-07 11:00:00,50.88,51.2,50.85,50.9,157389.0,50.88,51.2,50.85,50.9,157389.0
2017-08-07 11:30:00,50.87,50.94,50.7,50.75,29383.0,50.87,50.94,50.7,50.75,29383.0
2017-08-07 12:00:00,50.77,50.91,50.75,50.87,53550.0,50.77,50.91,50.75,50.87,53550.0
2017-08-07 12:30:00,50.87,51.02,50.86,51.02,20257.0,50.87,51.02,50.86,51.02,20257.0
2017-08-07 13:00:00,51.02,51.13,50.99,51.11,25314.0,51.02,51.13,50.99,51.11,25314.0
2017-08-07 13:30:00,51.11,51.11,50.91,50.91,22287.0,51.11,51.11,50.91,50.91,22287.0
2017-08-07 14:00:00,50.93,50.93,50.68,50.68,15811.0,50.93,50.93,50.68,50.68,15811.0
2017-08-07 14:30:00,50.68,50.68,50.47,50.48,19300.0,50.68,50.68,50.47,50.48,19300.0
2017-08-07 15:00:00,50.48,50.53,50.36,50.41,36147.0,50.48,50.53,50.36,50.41,36147.0
2017-08-07 15:30:00,50.43,50.43,50.19,50.26,120210.0,50.43,50.43,50.19,50.26,120210.0
2017-08-08 09:30:00,50.27,51.04,50.27,50.91,63540.0,50.27,51.04,50.27,50.91,63540.0
2017-08-08 10:00:00,50.93,51.35,50.89,51.25,80931.0,50.93,51.35,50.89,51.25,80931.0
2017-08-08 10:30:00,51.24,51.52,51.06,51.17,220617.0,51.24,51.52,51.06,51.17,220617.0
2017-08-08 11:00:00,51.16,51.17,50.8,50.92,47799.0,51.16,51.17,50.8,50.92,47799.0
2017-08-08 11:30:00,50.9,50.9,50.4,50.51,42994.0,50.9,50.9,50.4,50.51,42994.0
2017-08-08 12:00:00,50.53,50.56,50.21,50.37,30537.0,50.53,50.56,50.21,50.37,30537.0
2017-08-08 12:30:00,50.36,50.37,50.09,50.15,27818.0,50.36,50.37,50.09,50.15,27818.0
2017-08-08 13:00:00,50.17,50.22,50.02,50.1,16054.0,50.17,50.22,50.02,50.1,16054.0
2017-08-08 13:30:00,50.08,50.33,50.08,50.17,11319.0,50.08,50.33,50.08,50.17,11319.0
2017-08-08 14:00:00,50.19,50.19,49.87,49.96,25758.0,50.19,50.19,49.87,49.96,25758.0
2017-08-08 14:30:00,49.97,50.02,49.78,49.85,20558.0,49.97,50.02,49.78,49.85,20558.0
2017-08-08 15:00:00,49.85,49.86,49.5,49.53,41468.0,49.85,49.86,49.5,49.53,41468.0
2017-08-08 15:30:00,49.53,49.72,49.41,49.72,89639.0,49.53,49.72,49.41,49.72,89639.0
2017-08-09 09:30:00,49.19,49.53,48.4,49.53,83099.0,49.19,49.53,48.4,49.53,83099.0
2017-08-09 10:00:00,49.41,49.59,49.1,49.59,53568.0,49.41,49.59,49.1,49.59,53568.0
2017-08-09 10:30:00,49.55,49.7,49.42,49.59,26689.0,49.55,49.7,49.42,49.59,26689.0
2017-08-09 11:00:00,49.59,49.74,49.55,49.61,20546.0,49.59,49.74,49.55,49.61,20546.0
2017-08-09 11:30:00,49.6,49.81,49.6,49.76,11004.0,49.6,49.81,49.6,49.76,11004.0
2017-08-09 12:00:00,49.78,49.81,49.68,49.68,22446.0,49.78,49.81,49.68,49.68,22446.0
2017-08-09 12:30:00,49.69,49.72,49.51,49.51,19865.0,49.69,49.72,49.51,49.51,19865.0
2017-08-09 13:00:00,49.52,49.64,49.52,49.61,22046.0,49.52,49.64,49.52,49.61,22046.0
2017-08-09 13:30:00,49.63,49.65,49.49,49.51,13208.0,49.63,49.65,49.49,49.51,13208.0
2017-08-09 14:00:00,49.51,49.52,49.11,49.14,39926.0,49.51,49.52,49.11,49.14,39926.0
2017-08-09 14:30:00,49.15,49.18,48.86,49.03,33028.0,49.15,49.18,48.86,49.03,33028.0
2017-08-09 15:00:00,48.98,49.09,48.96,49.08,33517.0,48.98,49.09,48.96,49.08,33517.0
2017-08-09 15:30:00,49.07,49.39,49.04,49.25,85008.0,49.07,49.39,49.04,49.25,85008.0
2017-08-10 09:30:00,48.99,49.18,48.44,48.81,15062.0,48.99,49.18,48.44,48.81,15062.0
2017-08-10 10:00:00,48.83,48.9,48.59,48.76,12150.0,48.83,48.9,48.59,48.76,12150.0
2017-08-10 10:30:00,48.88,49.03,48.7,48.82,12626.0,48.88,49.03,48.7,48.82,12626.0
2017-08-10 11:00:00,48.82,48.83,48.63,48.69,10711.0,48.82,48.83,48.63,48.69,10711.0
2017-08-10 11:30:00,48.72,48.88,48.68,48.73,47188.0,48.72,48.88,48.68,48.73,47188.0
2017-08-10 12:00:00,48.76,48.8,48.57,48.6,17918.0,48.76,48.8,48.57,48.6,17918.0
2017-08-10 12:30:00,48.61,48.63,48.39,48.46,21136.0,48.61,48.63,48.39,48.46,21136.0
2017-08-10 13:00:00,48.46,48.58,48.42,48.56,13574.0,48.46,48.58,48.42,48.56,13574.0
2017-08-10 13:30:00,48.54,48.56,48.23,48.29,16310.0,48.54,48.56,48.23,48.29,16310.0
2017-08-10 14:00:00,48.3,48.59,48.27,48.55,16205.0,48.3,48.59,48.27,48.55,16205.0
2017-08-10 14:30:00,48.56,48.73,48.56,48.6,20609.0,48.56,48.73,48.56,48.6,20609.0
2017-08-10 15:00:00,48.61,48.64,48.32,48.38,24180.0,48.61,48.64,48.32,48.38,24180.0
2017-08-10 15:30:00,48.38,48.44,48.19,48.3,91726.0,48.38,48.44,48.19,48.3,91726.0
2017-08-11 09:30:00,48.28,48.28,47.79,48.16,51451.0,48.28,48.28,47.79,48.16,51451.0
2017-08-11 10:00:00,48.2,48.64,48.2,48.51,17773.0,48.2,48.64,48.2,48.51,17773.0
2017-08-11 10:30:00,48.6,48.8,48.42,48.68,21817.0,48.6,48.8,48.42,48.68,21817.0
2017-08-11 11:00:00,48.66,48.68,48.41,48.41,9587.0,48.66,48.68,48.41,48.41,9587.0
2017-08-11 11:30:00,48.37,48.71,48.37,48.64,9370.0,48.37,48.71,48.37,48.64,9370.0
2017-08-11 12:00:00,48.57,48.75,48.57,48.75,11728.0,48.57,48.75,48.57,48.75,11728.0
2017-08-11 12:30:00,48.75,48.8,48.62,48.62,6757.0,48.75,48.8,48.62,48.62,6757.0
2017-08-11 13:00:00,48.66,48.8,48.65,48.74,11310.0,48.66,48.8,48.65,48.74,11310.0
2017-08-11 13:30:00,48.76,48.8,48.6,48.6,17268.0,48.76,48.8,48.6,48.6,17268.0
2017-08-11 14:00:00,48.62,48.74,48.53,48.58,9401.0,48.62,48.74,48.53,48.58,9401.0
2017-08-11 14:30:00,48.51,48.58,48.43,48.46,13940.0,48.51,48.58,48.43,48.46,13940.0
2017-08-11 15:00:00,48.49,48.54,48.34,48.53,27342.0,48.49,48.54,48.34,48.53,27342.0
2017-08-11 15:30:00,48.55,48.59,48.42,48.5,50459.0,48.55,48.59,48.42,48.5,50459.0
2017-08-14 09:30:00,48.94,49.08,48.68,49.01,59249.0,48.94,49.08,48.68,49.01,59249.0
2017-08-14 10:00:00,49.0,49.22,49.0,49.16,15461.0,49.0,49.22,49.0,49.16,15461.0
2017-08-14 10:30:00,49.08,49.48,49.08,49.47,14700.0,49.08,49.48,49.08,49.47,14700.0
2017-08-14 11:00:00,49.49,49.52,49.33,49.44,12670.0,49.49,49.52,49.33,49.44,12670.0
2017-08-14 11:30:00,49.42,49.48,49.33,49.36,13209.0,49.42,49.48,49.33,49.36,13209.0
2017-08-14 12:00:00,49.38,49.5,49.28,49.5,25521.0,49.38,49.5,49.28,49.5,25521.0
2017-08-14 12:30:00,49.48,49.71,49.44,49.69,20489.0,49.48,49.71,49.44,49.69,20489.0
2017-08-14 13:00:00,49.68,49.78,49.54,49.56,21310.0,49.68,49.78,49.54,49.56,21310.0
2017-08-14 13:30:00,49.53,49.61,49.49,49.52,9257.0,49.53,49.61,49.49,49.52,9257.0
2017-08-14 14:00:00,49.52,49.6,49.35,49.35,21077.0,49.52,49.6,49.35,49.35,21077.0
2017-08-14 14:30:00,49.36,49.41,49.28,49.34,18571.0,49.36,49.41,49.28,49.34,18571.0
2017-08-14 15:00:00,49.36,49.63,49.33,49.6,35185.0,49.36,49.63,49.33,49.6,35185.0
2017-08-14 15:30:00,49.61,49.85,49.57,49.77,81001.0,49.61,49.85,49.57,49.77,81001.0
2017-08-15 09:30:00,50.05,50.05,48.81,48.88,54807.0,50.05,50.05,48.81,48.88,54807.0
2017-08-15 10:00:00,48.89,49.03,48.78,49.01,102028.0,48.89,49.03,48.78,49.01,102028.0
2017-08-15 10:30:00,48.93,48.94,48.47,48.59,35889.0,48.93,48.94,48.47,48.59,35889.0
2017-08-15 11:00:00,48.58,49.01,48.58,48.79,66070.0,48.58,49.01,48.58,48.79,66070.0
2017-08-15 11:30:00,48.81,48.93,48.56,48.68,20658.0,48.81,48.93,48.56,48.68,20658.0
2017-08-15 12:00:00,48.71,48.88,48.59,48.88,23786.0,48.71,48.88,48.59,48.88,23786.0
2017-08-15 12:30:00,48.86,49.04,48.82,48.98,15776.0,48.86,49.04,48.82,48.98,15776.0
2017-08-15 13:00:00,49.02,49.02,48.78,48.78,23712.0,49.02,49.02,48.78,48.78,23712.0
2017-08-15 13:30:00,48.83,48.85,48.4,48.46,24032.0,48.83,48.85,48.4,48.46,24032.0
2017-08-15 14:00:00,48.47,48.7,48.3,48.38,43474.0,48.47,48.7,48.3,48.38,43474.0
2017-08-15 14:30:00,48.41,48.41,48.21,48.3,67450.0,48.41,48.41,48.21,48.3,67450.0
2017-08-15 15:00:00,48.32,48.37,48.15,48.28,71332.0,48.32,48.37,48.15,48.28,71332.0
2017-08-15 15:30:00,48.25,48.29,47.67,47.75,259401.0,48.25,48.29,47.67,47.75,259401.0
2017-08-16 09:30:00,48.15,48.35,47.78,48.02,91266.0,48.15,48.35,47.78,48.02,91266.0
2017-08-16 10:00:00,48.05,48.07,47.83,47.96,39144.0,48.05,48.07,47.83,47.96,39144.0
2017-08-16 10:30:00,47.99,48.08,47.88,48.0,78207.0,47.99,48.08,47.88,48.0,78207.0
2017-08-16 11:00:00,48.0,48.07,47.94,48.0,31493.0,48.0,48.07,47.94,48.0,31493.0
2017-08-16 11:30:00,48.0,48.21,47.91,48.13,34123.0,48.0,48.21,47.91,48.13,34123.0
2017-08-16 12:00:00,48.13,48.4,48.01,48.2,96989.0,48.13,48.4,48.01,48.2,96989.0
2017-08-16 12:30:00,48.2,48.28,48.07,48.28,45971.0,48.2,48.28,48.07,48.28,45971.0
2017-08-16 13:00:00,48.29,48.39,48.1,48.16,29542.0,48.29,48.39,48.1,48.16,29542.0
2017-08-16 13:30:00,48.16,48.16,48.04,48.11,39924.0,48.16,48.16,48.04,48.11,39924.0
2017-08-16 14:00:00,48.12,48.12,47.87,47.93,67059.0,48.12,48.12,47.87,47.93,67059.0
2017-08-16 14:30:00,47.95,48.0,47.87,47.96,58267.0,47.95,48.0,47.87,47.96,58267.0
2017-08-16 15:00:00,47.97,48.05,47.96,47.97,88634.0,47.97,48.05,47.96,47.97,88634.0
2017-08-16 15:30:00,47.98,48.0,47.87,47.89,128985.0,47.98,48.0,47.87,47.89,128985.0
2017-08-17 09:30:00,47.9,48.05,47.16,47.89,80492.0,47.9,48.05,47.16,47.89,80492.0
2017-08-17 10:00:00,47.84,47.88,47.4,47.66,55206.0,47.84,47.88,47.4,47.66,55206.0
2017-08-17 10:30:00,47.7,47.86,47.69,47.84,56752.0,47.7,47.86,47.69,47.84,56752.0
2017-08-17 11:00:00,47.84,47.97,47.81,47.81,48260.0,47.84,47.97,47.81,47.81,48260.0
2017-08-17 11:30:00,47.84,48.0,47.81,47.99,56756.0,47.84,48.0,47.81,47.99,56756.0
2017-08-17 12:00:00,48.0,48.01,47.84,47.89,40953.0,48.0,48.01,47.84,47.89,40953.0
2017-08-17 12:30:00,47.89,48.0,47.85,47.85,38105.0,47.89,48.0,47.85,47.85,38105.0
2017-08-17 13:00:00,47.86,47.89,47.75,47.84,32076.0,47.86,47.89,47.75,47.84,32076.0
2017-08-17 13:30:00,47.79,47.91,47.76,47.88,47004.0,47.79,47.91,47.76,47.88,47004.0
2017-08-17 14:00:00,47.85,47.9,47.79,47.9,34938.0,47.85,47.9,47.79,47.9,34938.0
2017-08-17 14:30:00,47.9,47.98,47.79,47.86,32857.0,47.9,47.98,47.79,47.86,32857.0
2017-08-17 15:00:00,47.86,47.88,47.67,47.73,47701.0,47.86,47.88,47.67,47.73,47701.0
2017-08-17 15:30:00,47.73,47.92,47.68,47.83,141779.0,47.73,47.92,47.68,47.83,141779.0
2017-08-18 09:30:00,47.5,47.7,47.39,47.45,63589.0,47.5,47.7,47.39,47.45,63589.0
2017-08-18 10:00:00,47.45,47.7,47.43,47.51,74415.0,47.45,47.7,47.43,47.51,74415.0
2017-08-18 10:30:00,47.53,47.55,47.46,47.54,30512.0,47.53,47.55,47.46,47.54,30512.0
2017-08-18 11:00:00,47.53,47.54,47.34,47.48,42173.0,47.53,47.54,47.34,47.48,42173.0
2017-08-18 11:30:00,47.46,47.67,47.42,47.59,33561.0,47.46,47.67,47.42,47.59,33561.0
2017-08-18 12:00:00,47.6,47.65,47.47,47.55,36133.0,47.6,47.65,47.47,47.55,36133.0
2017-08-18 12:30:00,47.53,47.53,47.24,47.32,72693.0,47.53,47.53,47.24,47.32,72693.0
2017-08-18 13:00:00,47.3,47.51,47.28,47.48,15451.0,47.3,47.51,47.28,47.48,15451.0
2017-08-18 13:30:00,47.45,47.45,47.31,47.31,24998.0,47.45,47.45,47.31,47.31,24998.0
2017-08-18 14:00:00,47.33,47.52,47.31,47.44,36594.0,47.33,47.52,47.31,47.44,36594.0
2017-08-18 14:30:00,47.42,47.45,47.34,47.4,23014.0,47.42,47.45,47.34,47.4,23014.0
2017-08-18 15:00:00,47.39,47.4,47.29,47.39,30778.0,47.39,47.4,47.29,47.39,30778.0
2017-08-18 15:30:00,47.37,47.4,47.06,47.13,143775.0,47.37,47.4,47.06,47.13,143775.0
2017-08-21 09:30:00,47.22,47.95,47.15,47.63,160129.0,47.22,47.95,47.15,47.63,160129.0
2017-08-21 10:00:00,47.62,48.37,47.52,48.33,131316.0,47.62,48.37,47.52,48.33,131316.0
2017-08-21 10:30:00,48.38,48.75,48.35,48.47,71185.0,48.38,48.75,48.35,48.47,71185.0
2017-08-21 11:00:00,48.5,48.58,48.29,48.5,22082.0,48.5,48.58,48.29,48.5,22082.0
2017-08-21 11:30:00,48.47,48.72,48.47,48.65,17808.0,48.47,48.72,48.47,48.65,17808.0
2017-08-21 12:00:00,48.66,48.73,48.51,48.63,28891.0,48.66,48.73,48.51,48.63,28891.0
2017-08-21 12:30:00,48.6,48.65,48.45,48.47,16382.0,48.6,48.65,48.45,48.47,16382.0
2017-08-21 13:00:00,48.5,48.61,48.47,48.51,14635.0,48.5,48.61,48.47,48.51,14635.0
2017-08-21 13:30:00,48.52,48.52,48.25,48.46,26147.0,48.52,48.52,48.25,48.46,26147.0
2017-08-21 14:00:00,48.46,48.56,48.4,48.53,30256.0,48.46,48.56,48.4,48.53,30256.0
2017-08-21 14:30:00,48.55,48.79,48.52,48.62,60175.0,48.55,48.79,48.52,48.62,60175.0
2017-08-21 15:00:00,48.58,48.8,48.51,48.77,93386.0,48.58,48.8,48.51,48.77,93386.0
2017-08-21 15:30:00,48.77,48.8,48.56,48.59,194851.0,48.77,48.8,48.56,48.59,194851.0
2017-08-22 09:30:00,48.8,49.26,48.46,49.15,50576.0,48.8,49.26,48.46,49.15,50576.0
2017-08-22 10:00:00,49.1,49.15,48.64,48.76,77331.0,49.1,49.15,48.64,48.76,77331.0
2017-08-22 10:30:00,48.77,48.92,48.67,48.8,21498.0,48.77,48.92,48.67,48.8,21498.0
2017-08-22 11:00:00,48.78,48.92,48.7,48.88,29226.0,48.78,48.92,48.7,48.88,29226.0
2017-08-22 11:30:00,48.88,49.28,48.84,49.28,28448.0,48.88,49.28,48.84,49.28,28448.0
2017-08-22 12:00:00,49.22,49.22,49.08,49.09,14612.0,49.22,49.22,49.08,49.09,14612.0
2017-08-22 12:30:00,49.09,49.1,48.74,48.81,26047.0,49.09,49.1,48.74,48.81,26047.0
2017-08-22 13:00:00,48.79,48.83,48.47,48.48,57372.0,48.79,48.83,48.47,48.48,57372.0
2017-08-22 13:30:00,48.49,48.55,48.33,48.36,92082.0,48.49,48.55,48.33,48.36,92082.0
2017-08-22 14:00:00,48.34,48.6,48.34,48.6,34988.0,48.34,48.6,48.34,48.6,34988.0
2017-08-22 14:30:00,48.6,48.62,48.54,48.62,17522.0,48.6,48.62,48.54,48.62,17522.0
2017-08-22 15:00:00,48.62,48.66,48.51,48.64,27065.0,48.62,48.66,48.51,48.64,27065.0
2017-08-22 15:30:00,48.64,48.74,48.57,48.72,88471.0,48.64,48.74,48.57,48.72,88471.0
2017-08-23 09:30:00,48.83,49.36,48.22,49.36,62434.0,48.83,49.36,48.22,49.36,62434.0
2017-08-23 10:00:00,49.3,49.56,49.13,49.3,148162.0,49.3,49.56,49.13,49.3,148162.0
2017-08-23 10:30:00,49.3,49.49,49.12,49.26,21200.0,49.3,49.49,49.12,49.26,21200.0
2017-08-23 11:00:00,49.3,49.45,49.16,49.18,19600.0,49.3,49.45,49.16,49.18,19600.0
2017-08-23 11:30:00,49.17,49.43,49.13,49.36,18191.0,49.17,49.43,49.13,49.36,18191.0
2017-08-23 12:00:00,49.36,49.64,49.35,49.57,29272.0,49.36,49.64,49.35,49.57,29272.0
2017-08-23 12:30:00,49.55,49.68,49.46,49.55,17400.0,49.55,49.68,49.46,49.55,17400.0
2017-08-23 13:00:00,49.56,49.66,49.39,49.52,23123.0,49.56,49.66,49.39,49.52,23123.0
2017-08-23 13:30:00,49.56,49.56,49.39,49.5,11311.0,49.56,49.56,49.39,49.5,11311.0
2017-08-23 14:00:00,49.5,49.65,49.4,49.57,20875.0,49.5,49.65,49.4,49.57,20875.0
2017-08-23 14:30:00,49.57,49.72,49.56,49.63,36957.0,49.57,49.72,49.56,49.63,36957.0
2017-08-23 15:00:00,49.62,49.8,49.56,49.8,42892.0,49.62,49.8,49.56,49.8,42892.0
2017-08-23 15:30:00,49.78,50.0,49.77,49.84,113211.0,49.78,50.0,49.77,49.84,113211.0
2017-08-24 09:30:00,50.67,51.74,50.2,50.32,90065.0,50.67,51.74,50.2,50.32,90065.0
2017-08-24 10:00:00,50.22,50.47,50.14,50.44,24504.0,50.22,50.47,50.14,50.44,24504.0
2017-08-24 10:30:00,50.47,50.75,50.31,50.72,57798.0,50.47,50.75,50.31,50.72,57798.0
2017-08-24 11:00:00,50.76,50.79,50.59,50.59,39881.0,50.76,50.79,50.59,50.59,39881.0
2017-08-24 11:30:00,50.6,50.77,50.57,50.74,31256.0,50.6,50.77,50.57,50.74,31256.0
2017-08-24 12:00:00,50.79,50.85,50.66,50.7,86602.0,50.79,50.85,50.66,50.7,86602.0
2017-08-24 12:30:00,50.7,50.7,50.35,50.4,31345.0,50.7,50.7,50.35,50.4,31345.0
2017-08-24 13:00:00,50.38,50.4,50.18,50.2,43782.0,50.38,50.4,50.18,50.2,43782.0
2017-08-24 13:30:00,50.2,50.31,50.06,50.08,48259.0,50.2,50.31,50.06,50.08,48259.0
2017-08-24 14:00:00,50.07,50.13,50.0,50.05,27247.0,50.07,50.13,50.0,50.05,27247.0
2017-08-24 14:30:00,50.08,50.08,49.68,49.83,163461.0,50.08,50.08,49.68,49.83,163461.0
2017-08-24 15:00:00,49.81,50.18,49.81,50.13,146302.0,49.81,50.18,49.81,50.13,146302.0
2017-08-24 15:30:00,50.12,50.29,50.09,50.15,197623.0,50.12,50.29,50.09,50.15,197623.0
2017-08-25 09:30:00,50.14,50.41,49.94,50.27,35730.0,50.14,50.41,49.94,50.27,35730.0
2017-08-25 10:00:00,50.29,50.33,50.08,50.09,32312.0,50.29,50.33,50.08,50.09,32312.0
2017-08-25 10:30:00,50.03,50.33,49.96,49.97,41796.0,50.03,50.33,49.96,49.97,41796.0
2017-08-25 11:00:00,49.97,49.97,49.72,49.77,25015.0,49.97,49.97,49.72,49.77,25015.0
2017-08-25 11:30:00,49.74,49.77,49.27,49.3,83446.0,49.74,49.77,49.27,49.3,83446.0
2017-08-25 12:00:00,49.29,49.97,49.29,49.95,62299.0,49.29,49.97,49.29,49.95,62299.0
2017-08-25 12:30:00,49.94,49.97,49.83,49.87,63187.0,49.94,49.97,49.83,49.87,63187.0
2017-08-25 13:00:00,49.88,49.98,49.87,49.88,24257.0,49.88,49.98,49.87,49.88,24257.0
2017-08-25 13:30:00,49.86,49.88,49.7,49.82,53796.0,49.86,49.88,49.7,49.82,53796.0
2017-08-25 14:00:00,49.85,50.22,49.81,50.16,75840.0,49.85,50.22,49.81,50.16,75840.0
2017-08-25 14:30:00,50.2,50.26,50.06,50.09,35182.0,50.2,50.26,50.06,50.09,35182.0
2017-08-25 15:00:00,50.09,50.17,49.93,50.17,52758.0,50.09,50.17,49.93,50.17,52758.0
2017-08-25 15:30:00,50.17,50.36,49.98,50.35,194774.0,50.17,50.36,49.98,50.35,194774.0
2017-08-28 09:30:00,50.41,50.78,49.61,49.7,38310.0,50.41,50.78,49.61,49.7,38310.0
2017-08-28 10:00:00,49.64,49.69,49.35,49.41,43954.0,49.64,49.69,49.35,49.41,43954.0
2017-08-28 10:30:00,49.4,49.57,49.23,49.28,68433.0,49.4,49.57,49.23,49.28,68433.0
2017-08-28 11:00:00,49.28,49.65,49.25,49.65,150876.0,49.28,49.65,49.25,49.65,150876.0
2017-08-28 11:30:00,49.62,50.05,49.51,49.95,148168.0,49.62,50.05,49.51,49.95,148168.0
2017-08-28 12:00:00,49.98,50.27,49.96,50.04,55149.0,49.98,50.27,49.96,50.04,55149.0
2017-08-28 12:30:00,50.05,50.16,49.96,50.16,24622.0,50.05,50.16,49.96,50.16,24622.0
2017-08-28 13:00:00,50.17,50.29,50.15,50.2,20111.0,50.17,50.29,50.15,50.2,20111.0
2017-08-28 13:30:00,50.18,50.26,50.04,50.19,22400.0,50.18,50.26,50.04,50.19,22400.0
2017-08-28 14:00:00,50.21,50.33,50.07,50.11,24032.0,50.21,50.33,50.07,50.11,24032.0
2017-08-28 14:30:00,50.11,50.3,49.63,50.04,107336.0,50.11,50.3,49.63,50.04,107336.0
2017-08-28 15:00:00,50.02,50.05,49.89,49.94,46456.0,50.02,50.05,49.89,49.94,46456.0
2017-08-28 15:30:00,49.94,50.01,49.66,49.73,172463.0,49.94,50.01,49.66,49.73,172463.0
2017-08-29 09:30:00,49.38,49.51,48.81,49.12,75425.0,49.38,49.51,48.81,49.12,75425.0
2017-08-29 10:00:00,49.12,49.16,48.62,48.63,118624.0,49.12,49.16,48.62,48.63,118624.0
2017-08-29 10:30:00,48.65,48.86,48.6,48.73,82264.0,48.65,48.86,48.6,48.73,82264.0
2017-08-29 11:00:00,48.74,48.94,48.64,48.7,45991.0,48.74,48.94,48.64,48.7,45991.0
2017-08-29 11:30:00,48.73,48.93,48.68,48.77,110940.0,48.73,48.93,48.68,48.77,110940.0
2017-08-29 12:00:00,48.78,49.0,48.7,48.94,50849.0,48.78,49.0,48.7,48.94,50849.0
2017-08-29 12:30:00,48.96,48.97,48.81,48.91,46954.0,48.96,48.97,48.81,48.91,46954.0
2017-08-29 13:00:00,48.91,48.92,48.66,48.7,34221.0,48.91,48.92,48.66,48.7,34221.0
2017-08-29 13:30:00,48.68,48.71,48.48,48.53,68010.0,48.68,48.71,48.48,48.53,68010.0
2017-08-29 14:00:00,48.54,48.85,48.47,48.64,109520.0,48.54,48.85,48.47,48.64,109520.0
2017-08-29 14:30:00,48.64,48.82,48.64,48.66,60674.0,48.64,48.82,48.64,48.66,60674.0
2017-08-29 15:00:00,48.66,48.84,48.48,48.82,104997.0,48.66,48.84,48.48,48.82,104997.0
2017-08-29 15:30:00,48.83,48.84,48.53,48.55,159740.0,48.83,48.84,48.53,48.55,159740.0
2017-08-30 09:30:00,48.86,49.43,48.54,49.4,123109.0,48.86,49.43,48.54,49.4,123109.0
2017-08-30 10:00:00,49.4,49.6,48.69,49.2,198094.0,49.4,49.6,48.69,49.2,198094.0
2017-08-30 10:30:00,49.2,49.67,49.09,49.6,151130.0,49.2,49.67,49.09,49.6,151130.0
2017-08-30 11:00:00,49.55,49.84,49.43,49.78,135868.0,49.55,49.84,49.43,49.78,135868.0
2017-08-30 11:30:00,49.76,49.95,49.36,49.41,99090.0,49.76,49.95,49.36,49.41,99090.0
2017-08-30 12:00:00,49.42,49.76,49.41,49.76,69847.0,49.42,49.76,49.41,49.76,69847.0
2017-08-30 12:30:00,49.75,49.84,49.62,49.62,74461.0,49.75,49.84,49.62,49.62,74461.0
2017-08-30 13:00:00,49.62,49.99,49.57,49.95,112974.0,49.62,49.99,49.57,49.95,112974.0
2017-08-30 13:30:00,49.95,49.99,49.77,49.9,111773.0,49.95,49.99,49.77,49.9,111773.0
2017-08-30 14:00:00,49.9,49.92,49.54,49.65,223637.0,49.9,49.92,49.54,49.65,223637.0
2017-08-30 14:30:00,49.65,49.72,49.36,49.43,96332.0,49.65,49.72,49.36,49.43,96332.0
2017-08-30 15:00:00,49.43,49.67,49.07,49.1,138953.0,49.43,49.67,49.07,49.1,138953.0
2017-08-30 15:30:00,49.11,49.3,48.98,49.28,431186.0,49.11,49.3,48.98,49.28,431186.0
2017-08-31 09:30:00,48.53,48.97,46.6,46.73,659941.0,48.53,48.97,46.6,46.73,659941.0
2017-08-31 10:00:00,46.61,47.38,46.0,46.42,623460.0,46.61,47.38,46.0,46.42,623460.0
2017-08-31 10:30:00,46.47,48.03,46.34,48.03,438952.0,46.47,48.03,46.34,48.03,438952.0
2017-08-31 11:00:00,48.03,48.07,47.6,47.68,225001.0,48.03,48.07,47.6,47.68,225001.0
2017-08-31 11:30:00,47.7,47.8,47.03,47.37,250566.0,47.7,47.8,47.03,47.37,250566.0
2017-08-31 12:00:00,47.36,47.79,47.31,47.71,159804.0,47.36,47.79,47.31,47.71,159804.0
2017-08-31 12:30:00,47.73,47.73,47.17,47.31,120749.0,47.73,47.73,47.17,47.31,120749.0
2017-08-31 13:00:00,47.34,47.41,46.84,47.05,142325.0,47.34,47.41,46.84,47.05,142325.0
2017-08-31 13:30:00,47.05,47.29,46.99,47.08,126215.0,47.05,47.29,46.99,47.08,126215.0
2017-08-31 14:00:00,47.08,47.28,46.97,47.05,116561.0,47.08,47.28,46.97,47.05,116561.0
2017-08-31 14:30:00,47.04,47.26,46.99,47.18,92905.0,47.04,47.26,46.99,47.18,92905.0
2017-08-31 15:00:00,47.15,47.18,46.91,46.96,333880.0,47.15,47.18,46.91,46.96,333880.0
2017-08-31 15:30:00,46.96,47.85,46.73,47.61,676159.0,46.96,47.85,46.73,47.61,676159.0
2017-09-01 09:30:00,47.46,48.14,47.27,47.38,64409.0,47.46,48.14,47.27,47.38,64409.0
2017-09-01 10:00:00,47.4,47.76,47.35,47.62,121737.0,47.4,47.76,47.35,47.62,121737.0
2017-09-01 10:30:00,47.54,47.56,47.13,47.48,106211.0,47.54,47.56,47.13,47.48,106211.0
2017-09-01 11:00:00,47.47,47.67,47.45,47.54,110252.0,47.47,47.67,47.45,47.54,110252.0
2017-09-01 11:30:00,47.55,47.68,47.49,47.68,49075.0,47.55,47.68,47.49,47.68,49075.0
2017-09-01 12:00:00,47.68,47.8,47.57,47.7,40374.0,47.68,47.8,47.57,47.7,40374.0
2017-09-01 12:30:00,47.68,47.85,47.67,47.74,41130.0,47.68,47.85,47.67,47.74,41130.0
2017-09-01 13:00:00,47.74,47.82,47.52,47.57,71524.0,47.74,47.82,47.52,47.57,71524.0
2017-09-01 13:30:00,47.6,47.66,47.51,47.58,43408.0,47.6,47.66,47.51,47.58,43408.0
2017-09-01 14:00:00,47.58,47.92,47.58,47.86,77478.0,47.58,47.92,47.58,47.86,77478.0
2017-09-01 14:30:00,47.85,47.93,47.75,47.89,41895.0,47.85,47.93,47.75,47.89,41895.0
2017-09-01 15:00:00,47.89,48.04,47.89,48.04,50476.0,47.89,48.04,47.89,48.04,50476.0
2017-09-01 15:30:00,48.03,48.13,47.88,48.0,207106.0,48.03,48.13,47.88,48.0,207106.0
2017-09-05 09:30:00,47.73,48.87,47.73,48.57,64227.0,47.73,48.87,47.73,48.57,64227.0
2017-09-05 10:00:00,48.53,48.57,48.0,48.21,55813.0,48.53,48.57,48.0,48.21,55813.0
2017-09-05 10:30:00,48.16,48.48,48.15,48.37,75757.0,48.16,48.48,48.15,48.37,75757.0
2017-09-05 11:00:00,48.37,48.58,48.29,48.35,96213.0,48.37,48.58,48.29,48.35,96213.0
2017-09-05 11:30:00,48.36,48.59,48.33,48.5,33590.0,48.36,48.59,48.33,48.5,33590.0
2017-09-05 12:00:00,48.49,48.51,48.29,48.32,34779.0,48.49,48.51,48.29,48.32,34779.0
2017-09-05 12:30:00,48.32,48.44,48.28,48.3,48798.0,48.32,48.44,48.28,48.3,48798.0
2017-09-05 13:00:00,48.29,48.33,48.15,48.2,32813.0,48.29,48.33,48.15,48.2,32813.0
2017-09-05 13:30:00,48.19,48.48,48.18,48.34,58454.0,48.19,48.48,48.18,48.34,58454.0
2017-09-05 14:00:00,48.35,48.43,48.28,48.39,25110.0,48.35,48.43,48.28,48.39,25110.0
2017-09-05 14:30:00,48.4,48.55,48.38,48.42,27749.0,48.4,48.55,48.38,48.42,27749.0
2017-09-05 15:00:00,48.41,48.58,48.4,48.57,58572.0,48.41,48.58,48.4,48.57,58572.0
2017-09-05 15:30:00,48.57,48.75,48.57,48.74,152029.0,48.57,48.75,48.57,48.74,152029.0
2017-09-06 09:30:00,48.96,49.12,48.72,48.9,35772.0,48.96,49.12,48.72,48.9,35772.0
2017-09-06 10:00:00,48.91,48.96,48.57,48.57,24312.0,48.91,48.96,48.57,48.57,24312.0
2017-09-06 10:30:00,48.6,48.75,48.58,48.68,17690.0,48.6,48.75,48.58,48.68,17690.0
2017-09-06 11:00:00,48.67,48.86,48.53,48.83,22939.0,48.67,48.86,48.53,48.83,22939.0
2017-09-06 11:30:00,48.84,48.98,48.7,48.76,56810.0,48.84,48.98,48.7,48.76,56810.0
2017-09-06 12:00:00,48.77,48.89,48.68,48.74,18537.0,48.77,48.89,48.68,48.74,18537.0
2017-09-06 12:30:00,48.76,48.91,48.72,48.84,13780.0,48.76,48.91,48.72,48.84,13780.0
2017-09-06 13:00:00,48.88,48.96,48.82,48.95,19971.0,48.88,48.96,48.82,48.95,19971.0
2017-09-06 13:30:00,48.96,49.0,48.9,48.96,19300.0,48.96,49.0,48.9,48.96,19300.0
2017-09-06 14:00:00,48.94,48.99,48.86,48.91,25572.0,48.94,48.99,48.86,48.91,25572.0
2017-09-06 14:30:00,48.88,48.94,48.84,48.89,25911.0,48.88,48.94,48.84,48.89,25911.0
2017-09-06 15:00:00,48.87,48.98,48.86,48.94,52539.0,48.87,48.98,48.86,48.94,52539.0
2017-09-06 15:30:00,48.94,49.08,48.93,49.0,101736.0,48.94,49.08,48.93,49.0,101736.0
2017-09-07 09:30:00,49.23,49.4,48.92,49.02,23424.0,49.23,49.4,48.92,49.02,23424.0
2017-09-07 10:00:00,48.95,49.25,48.93,49.13,21604.0,48.95,49.25,48.93,49.13,21604.0
2017-09-07 10:30:00,49.09,49.27,49.07,49.13,27292.0,49.09,49.27,49.07,49.13,27292.0
2017-09-07 11:00:00,49.18,49.23,49.08,49.1,17458.0,49.18,49.23,49.08,49.1,17458.0
2017-09-07 11:30:00,49.1,49.22,49.07,49.16,16258.0,49.1,49.22,49.07,49.16,16258.0
2017-09-07 12:00:00,49.12,49.15,48.88,48.97,24882.0,49.12,49.15,48.88,48.97,24882.0
2017-09-07 12:30:00,48.95,49.23,48.91,49.19,19020.0,48.95,49.23,48.91,49.19,19020.0
2017-09-07 13:00:00,49.17,49.23,49.11,49.17,24868.0,49.17,49.23,49.11,49.17,24868.0
2017-09-07 13:30:00,49.17,49.17,49.02,49.11,24965.0,49.17,49.17,49.02,49.11,24965.0
2017-09-07 14:00:00,49.12,49.19,49.09,49.18,21082.0,49.12,49.19,49.09,49.18,21082.0
2017-09-07 14:30:00,49.18,49.19,49.08,49.18,19790.0,49.18,49.19,49.08,49.18,19790.0
2017-09-07 15:00:00,49.19,49.44,49.12,49.37,33488.0,49.19,49.44,49.12,49.37,33488.0
2017-09-07 15:30:00,49.36,49.5,49.3,49.45,109678.0,49.36,49.5,49.3,49.45,109678.0
2017-09-08 09:30:00,49.38,49.54,49.17,49.3,10554.0,49.38,49.54,49.17,49.3,10554.0
2017-09-08 10:00:00,49.31,49.69,49.31,49.48,116478.0,49.31,49.69,49.31,49.48,116478.0
2017-09-08 10:30:00,49.46,49.54,49.4,49.43,24249.0,49.46,49.54,49.4,49.43,24249.0
2017-09-08 11:00:00,49.46,49.63,49.43,49.57,22101.0,49.46,49.63,49.43,49.57,22101.0
2017-09-08 11:30:00,49.58,49.77,49.52,49.59,85717.0,49.58,49.77,49.52,49.59,85717.0
2017-09-08 12:00:00,49.56,49.56,49.13,49.33,62570.0,49.56,49.56,49.13,49.33,62570.0
2017-09-08 12:30:00,49.3,49.36,49.19,49.29,11968.0,49.3,49.36,49.19,49.29,11968.0
2017-09-08 13:00:00,49.3,49.48,49.28,49.41,12476.0,49.3,49.48,49.28,49.41,12476.0
2017-09-08 13:30:00,49.42,49.47,49.31,49.37,16400.0,49.42,49.47,49.31,49.37,16400.0
2017-09-08 14:00:00,49.4,49.48,49.36,49.42,23061.0,49.4,49.48,49.36,49.42,23061.0
2017-09-08 14:30:00,49.4,49.44,49.25,49.34,17687.0,49.4,49.44,49.25,49.34,17687.0
2017-09-08 15:00:00,49.35,49.43,49.25,49.28,40994.0,49.35,49.43,49.25,49.28,40994.0
2017-09-08 15:30:00,49.28,49.36,49.24,49.29,70561.0,49.28,49.36,49.24,49.29,70561.0
2017-09-11 09:30:00,49.86,49.86,49.5,49.6,23381.0,49.86,49.86,49.5,49.6,23381.0
2017-09-11 10:00:00,49.61,49.75,49.55,49.75,31390.0,49.61,49.75,49.55,49.75,31390.0
2017-09-11 10:30:00,49.75,49.75,49.64,49.68,34450.0,49.75,49.75,49.64,49.68,34450.0
2017-09-11 11:00:00,49.66,49.74,49.58,49.73,24862.0,49.66,49.74,49.58,49.73,24862.0
2017-09-11 11:30:00,49.7,49.77,49.68,49.75,42646.0,49.7,49.77,49.68,49.75,42646.0
2017-09-11 12:00:00,49.76,49.78,49.67,49.74,71429.0,49.76,49.78,49.67,49.74,71429.0
2017-09-11 12:30:00,49.76,49.79,49.6,49.65,10819.0,49.76,49.79,49.6,49.65,10819.0
2017-09-11 13:00:00,49.67,49.75,49.64,49.71,12692.0,49.67,49.75,49.64,49.71,12692.0
2017-09-11 13:30:00,49.7,49.8,49.62,49.78,17414.0,49.7,49.8,49.62,49.78,17414.0
2017-09-11 14:00:00,49.77,49.83,49.72,49.83,22712.0,49.77,49.83,49.72,49.83,22712.0
2017-09-11 14:30:00,49.83,50.0,49.8,49.91,64388.0,49.83,50.0,49.8,49.91,64388.0
2017-09-11 15:00:00,49.9,49.99,49.85,49.98,35918.0,49.9,49.99,49.85,49.98,35918.0
2017-09-11 15:30:00,49.98,49.99,49.88,49.96,116543.0,49.98,49.99,49.88,49.96,116543.0
2017-09-12 09:30:00,50.1,50.25,49.7,50.2,63911.0,50.1,50.25,49.7,50.2,63911.0
2017-09-12 10:00:00,50.24,50.25,50.06,50.08,25123.0,50.24,50.25,50.06,50.08,25123.0
2017-09-12 10:30:00,50.09,50.19,50.06,50.06,16877.0,50.09,50.19,50.06,50.06,16877.0
2017-09-12 11:00:00,50.06,50.13,50.02,50.09,20172.0,50.06,50.13,50.02,50.09,20172.0
2017-09-12 11:30:00,50.1,50.25,50.06,50.2,14718.0,50.1,50.25,50.06,50.2,14718.0
2017-09-12 12:00:00,50.23,50.34,50.14,50.34,36474.0,50.23,50.34,50.14,50.34,36474.0
2017-09-12 12:30:00,50.3,50.52,50.27,50.4,31326.0,50.3,50.52,50.27,50.4,31326.0
2017-09-12 13:00:00,50.38,50.5,50.34,50.48,17030.0,50.38,50.5,50.34,50.48,17030.0
2017-09-12 13:30:00,50.47,50.5,50.26,50.35,23481.0,50.47,50.5,50.26,50.35,23481.0
2017-09-12 14:00:00,50.37,50.41,50.19,50.19,24099.0,50.37,50.41,50.19,50.19,24099.0
2017-09-12 14:30:00,50.19,50.22,50.08,50.14,37989.0,50.19,50.22,50.08,50.14,37989.0
2017-09-12 15:00:00,50.14,50.3,50.08,50.3,28326.0,50.14,50.3,50.08,50.3,28326.0
2017-09-12 15:30:00,50.3,50.38,50.22,50.31,95650.0,50.3,50.38,50.22,50.31,95650.0
2017-09-13 09:30:00,50.38,50.7,50.14,50.43,33506.0,50.38,50.7,50.14,50.43,33506.0
2017-09-13 10:00:00,50.49,50.6,50.33,50.44,13335.0,50.49,50.6,50.33,50.44,13335.0
2017-09-13 10:30:00,50.43,50.58,50.34,50.56,13982.0,50.43,50.58,50.34,50.56,13982.0
2017-09-13 11:00:00,50.56,50.6,50.48,50.5,9249.0,50.56,50.6,50.48,50.5,9249.0
2017-09-13 11:30:00,50.48,50.63,50.22,50.24,28404.0,50.48,50.63,50.22,50.24,28404.0
2017-09-13 12:00:00,50.27,50.37,50.19,50.34,13083.0,50.27,50.37,50.19,50.34,13083.0
2017-09-13 12:30:00,50.3,50.37,50.27,50.34,10900.0,50.3,50.37,50.27,50.34,10900.0
2017-09-13 13:00:00,50.35,50.35,50.17,50.23,7262.0,50.35,50.35,50.17,50.23,7262.0
2017-09-13 13:30:00,50.23,50.36,50.06,50.3,29928.0,50.23,50.36,50.06,50.3,29928.0
2017-09-13 14:00:00,50.29,50.52,50.23,50.28,71532.0,50.29,50.52,50.23,50.28,71532.0
2017-09-13 14:30:00,50.28,50.4,50.14,50.4,45196.0,50.28,50.4,50.14,50.4,45196.0
2017-09-13 15:00:00,50.41,50.47,50.3,50.44,17387.0,50.41,50.47,50.3,50.44,17387.0
2017-09-13 15:30:00,50.44,50.52,50.34,50.47,57313.0,50.44,50.52,50.34,50.47,57313.0
2017-09-14 09:30:00,50.46,50.46,49.58,49.79,18707.0,50.46,50.46,49.58,49.79,18707.0
2017-09-14 10:00:00,49.83,50.02,49.78,49.85,14015.0,49.83,50.02,49.78,49.85,14015.0
2017-09-14 10:30:00,49.84,49.97,49.79,49.96,17464.0,49.84,49.97,49.79,49.96,17464.0
2017-09-14 11:00:00,49.93,49.97,49.74,49.91,13684.0,49.93,49.97,49.74,49.91,13684.0
2017-09-14 11:30:00,49.89,49.89,49.72,49.77,14909.0,49.89,49.89,49.72,49.77,14909.0
2017-09-14 12:00:00,49.77,49.86,49.72,49.85,17986.0,49.77,49.86,49.72,49.85,17986.0
2017-09-14 12:30:00,49.86,49.88,49.71,49.71,8771.0,49.86,49.88,49.71,49.71,8771.0
2017-09-14 13:00:00,49.71,49.73,49.57,49.61,27705.0,49.71,49.73,49.57,49.61,27705.0
2017-09-14 13:30:00,49.63,49.69,49.6,49.62,13938.0,49.63,49.69,49.6,49.62,13938.0
2017-09-14 14:00:00,49.62,49.92,49.61,49.86,17966.0,49.62,49.92,49.61,49.86,17966.0
2017-09-14 14:30:00,49.87,49.87,49.73,49.83,12100.0,49.87,49.87,49.73,49.83,12100.0
2017-09-14 15:00:00,49.86,49.88,49.63,49.65,21362.0,49.86,49.88,49.63,49.65,21362.0
2017-09-14 15:30:00,49.65,49.66,49.54,49.62,62205.0,49.65,49.66,49.54,49.62,62205.0
2017-09-15 09:30:00,49.74,49.9,49.26,49.9,94004.0,49.74,49.9,49.26,49.9,94004.0
2017-09-15 10:00:00,49.84,49.87,49.47,49.63,15359.0,49.84,49.87,49.47,49.63,15359.0
2017-09-15 10:30:00,49.63,49.95,49.63,49.94,18468.0,49.63,49.95,49.63,49.94,18468.0
2017-09-15 11:00:00,49.89,50.01,49.84,49.96,14410.0,49.89,50.01,49.84,49.96,14410.0
2017-09-15 11:30:00,49.91,50.0,49.82,49.83,14807.0,49.91,50.0,49.82,49.83,14807.0
2017-09-15 12:00:00,49.86,49.9,49.79,49.84,12551.0,49.86,49.9,49.79,49.84,12551.0
2017-09-15 12:30:00,49.86,49.9,49.79,49.84,11914.0,49.86,49.9,49.79,49.84,11914.0
2017-09-15 13:00:00,49.86,49.91,49.84,49.88,5900.0,49.86,49.91,49.84,49.88,5900.0
2017-09-15 13:30:00,49.88,49.94,49.76,49.76,16127.0,49.88,49.94,49.76,49.76,16127.0
2017-09-15 14:00:00,49.76,49.87,49.72,49.87,13300.0,49.76,49.87,49.72,49.87,13300.0
2017-09-15 14:30:00,49.87,49.89,49.77,49.81,11500.0,49.87,49.89,49.77,49.81,11500.0
2017-09-15 15:00:00,49.83,49.89,49.76,49.83,24667.0,49.83,49.89,49.76,49.83,24667.0
2017-09-15 15:30:00,49.8,49.83,49.58,49.58,116647.0,49.8,49.83,49.58,49.58,116647.0
2017-09-18 09:30:00,49.9,50.33,49.79,50.27,38672.0,49.9,50.33,49.79,50.27,38672.0
2017-09-18 10:00:00,50.27,50.27,49.95,50.13,19357.0,50.27,50.27,49.95,50.13,19357.0
2017-09-18 10:30:00,50.15,50.2,49.92,49.99,19443.0,50.15,50.2,49.92,49.99,19443.0
2017-09-18 11:00:00,49.98,50.01,49.83,49.89,10928.0,49.98,50.01,49.83,49.89,10928.0
2017-09-18 11:30:00,49.85,49.9,49.74,49.75,20603.0,49.85,49.9,49.74,49.75,20603.0
2017-09-18 12:00:00,49.75,49.82,49.72,49.8,9593.0,49.75,49.82,49.72,49.8,9593.0
2017-09-18 12:30:00,49.76,49.8,49.7,49.75,7865.0,49.76,49.8,49.7,49.75,7865.0
2017-09-18 13:00:00,49.74,49.76,49.59,49.59,10865.0,49.74,49.76,49.59,49.59,10865.0
2017-09-18 13:30:00,49.61,49.74,49.59,49.66,9708.0,49.61,49.74,49.59,49.66,9708.0
2017-09-18 14:00:00,49.68,49.69,49.53,49.55,12672.0,49.68,49.69,49.53,49.55,12672.0
2017-09-18 14:30:00,49.52,49.57,49.34,49.37,10778.0,49.52,49.57,49.34,49.37,10778.0
2017-09-18 15:00:00,49.38,49.48,49.31,49.47,25502.0,49.38,49.48,49.31,49.47,25502.0
2017-09-18 15:30:00,49.48,49.51,49.38,49.44,45555.0,49.48,49.51,49.38,49.44,45555.0
2017-09-19 09:30:00,49.67,49.96,49.13,49.19,27867.0,49.67,49.96,49.13,49.19,27867.0
2017-09-19 10:00:00,49.2,49.28,49.05,49.13,25810.0,49.2,49.28,49.05,49.13,25810.0
2017-09-19 10:30:00,49.15,49.17,49.03,49.13,58015.0,49.15,49.17,49.03,49.13,58015.0
2017-09-19 11:00:00,49.13,49.13,48.73,48.84,61248.0,49.13,49.13,48.73,48.84,61248.0
2017-09-19 11:30:00,48.86,48.99,48.79,48.94,17606.0,48.86,48.99,48.79,48.94,17606.0
2017-09-19 12:00:00,48.94,49.06,48.84,48.98,23465.0,48.94,49.06,48.84,48.98,23465.0
2017-09-19 12:30:00,48.98,49.24,48.94,49.24,14602.0,48.98,49.24,48.94,49.24,14602.0
2017-09-19 13:00:00,49.22,49.27,49.11,49.24,28744.0,49.22,49.27,49.11,49.24,28744.0
2017-09-19 13:30:00,49.22,49.45,49.22,49.43,20200.0,49.22,49.45,49.22,49.43,20200.0
2017-09-19 14:00:00,49.45,49.51,49.37,49.4,36800.0,49.45,49.51,49.37,49.4,36800.0
2017-09-19 14:30:00,49.39,49.53,49.33,49.39,17949.0,49.39,49.53,49.33,49.39,17949.0
2017-09-19 15:00:00,49.36,49.48,49.27,49.48,39336.0,49.36,49.48,49.27,49.48,39336.0
2017-09-19 15:30:00,49.51,49.55,49.27,49.45,83881.0,49.51,49.55,49.27,49.45,83881.0
2017-09-20 09:30:00,49.37,49.71,48.91,49.71,27459.0,49.37,49.71,48.91,49.71,27459.0
2017-09-20 10:00:00,49.69,49.76,49.53,49.54,9238.0,49.69,49.76,49.53,49.54,9238.0
2017-09-20 10:30:00,49.53,49.75,49.53,49.69,21588.0,49.53,49.75,49.53,49.69,21588.0
2017-09-20 11:00:00,49.69,49.91,49.67,49.91,30405.0,49.69,49.91,49.67,49.91,30405.0
2017-09-20 11:30:00,49.87,49.96,49.83,49.94,17892.0,49.87,49.96,49.83,49.94,17892.0
2017-09-20 12:00:00,49.94,50.18,49.93,50.11,25333.0,49.94,50.18,49.93,50.11,25333.0
2017-09-20 12:30:00,50.12,50.22,50.05,50.17,17616.0,50.12,50.22,50.05,50.17,17616.0
2017-09-20 13:00:00,50.15,50.16,49.96,50.06,9800.0,50.15,50.16,49.96,50.06,9800.0
2017-09-20 13:30:00,50.02,50.2,50.01,50.18,12733.0,50.02,50.2,50.01,50.18,12733.0
2017-09-20 14:00:00,50.17,50.17,49.93,50.04,20825.0,50.17,50.17,49.93,50.04,20825.0
2017-09-20 14:30:00,50.04,50.16,49.97,50.08,23251.0,50.04,50.16,49.97,50.08,23251.0
2017-09-20 15:00:00,50.09,50.32,50.06,50.21,41739.0,50.09,50.32,50.06,50.21,41739.0
2017-09-20 15:30:00,50.2,50.3,50.04,50.09,91640.0,50.2,50.3,50.04,50.09,91640.0
2017-09-21 09:30:00,50.18,50.47,49.81,49.82,16287.0,50.18,50.47,49.81,49.82,16287.0
2017-09-21 10:00:00,49.84,49.91,49.74,49.83,8877.0,49.84,49.91,49.74,49.83,8877.0
2017-09-21 10:30:00,49.8,49.93,49.55,49.57,27159.0,49.8,49.93,49.55,49.57,27159.0
2017-09-21 11:00:00,49.59,49.72,49.55,49.55,15750.0,49.59,49.72,49.55,49.55,15750.0
2017-09-21 11:30:00,49.52,49.64,49.41,49.64,12217.0,49.52,49.64,49.41,49.64,12217.0
2017-09-21 12:00:00,49.65,49.73,49.56,49.65,8495.0,49.65,49.73,49.56,49.65,8495.0
2017-09-21 12:30:00,49.65,49.79,49.61,49.73,7540.0,49.65,49.79,49.61,49.73,7540.0
2017-09-21 13:00:00,49.73,49.82,49.71,49.81,7700.0,49.73,49.82,49.71,49.81,7700.0
2017-09-21 13:30:00,49.81,49.81,49.71,49.76,16366.0,49.81,49.81,49.71,49.76,16366.0
2017-09-21 14:00:00,49.73,49.75,49.59,49.59,16488.0,49.73,49.75,49.59,49.59,16488.0
2017-09-21 14:30:00,49.64,49.65,49.53,49.65,16544.0,49.64,49.65,49.53,49.65,16544.0
2017-09-21 15:00:00,49.65,49.65,49.47,49.5,19304.0,49.65,49.65,49.47,49.5,19304.0
2017-09-21 15:30:00,49.51,49.51,49.4,49.47,39736.0,49.51,49.51,49.4,49.47,39736.0
2017-09-22 09:30:00,49.5,50.22,49.5,50.03,16477.0,49.5,50.22,49.5,50.03,16477.0
2017-09-22 10:00:00,50.07,50.27,49.94,50.12,8395.0,50.07,50.27,49.94,50.12,8395.0
2017-09-22 10:30:00,50.09,50.28,49.97,50.15,17453.0,50.09,50.28,49.97,50.15,17453.0
2017-09-22 11:00:00,50.19,50.19,50.0,50.09,11712.0,50.19,50.19,50.0,50.09,11712.0
2017-09-22 11:30:00,50.05,50.24,49.91,50.06,17490.0,50.05,50.24,49.91,50.06,17490.0
2017-09-22 12:00:00,50.02,50.1,49.96,49.99,12383.0,50.02,50.1,49.96,49.99,12383.0
2017-09-22 12:30:00,49.96,50.09,49.96,50.09,7700.0,49.96,50.09,49.96,50.09,7700.0
2017-09-22 13:00:00,50.09,50.15,50.05,50.12,13992.0,50.09,50.15,50.05,50.12,13992.0
2017-09-22 13:30:00,50.12,50.2,50.08,50.19,24326.0,50.12,50.2,50.08,50.19,24326.0
2017-09-22 14:00:00,50.15,50.35,50.11,50.34,31163.0,50.15,50.35,50.11,50.34,31163.0
2017-09-22 14:30:00,50.34,50.4,50.31,50.37,19425.0,50.34,50.4,50.31,50.37,19425.0
2017-09-22 15:00:00,50.36,50.39,50.29,50.32,21466.0,50.36,50.39,50.29,50.32,21466.0
2017-09-22 15:30:00,50.31,50.41,50.23,50.37,81380.0,50.31,50.41,50.23,50.37,81380.0
2017-09-25 09:30:00,50.36,51.85,50.36,51.82,65969.0,50.36,51.85,50.36,51.82,65969.0
2017-09-25 10:00:00,51.79,52.46,51.72,52.23,130942.0,51.79,52.46,51.72,52.23,130942.0
2017-09-25 10:30:00,52.23,52.32,51.9,51.96,54642.0,52.23,52.32,51.9,51.96,54642.0
2017-09-25 11:00:00,51.93,52.02,51.78,51.93,69214.0,51.93,52.02,51.78,51.93,69214.0
2017-09-25 11:30:00,51.93,51.99,51.73,51.94,47940.0,51.93,51.99,51.73,51.94,47940.0
2017-09-25 12:00:00,51.94,52.09,51.91,52.06,44100.0,51.94,52.09,51.91,52.06,44100.0
2017-09-25 12:30:00,52.07,52.2,51.75,51.86,25183.0,52.07,52.2,51.75,51.86,25183.0
2017-09-25 13:00:00,51.87,51.91,51.77,51.87,23340.0,51.87,51.91,51.77,51.87,23340.0
2017-09-25 13:30:00,51.84,51.98,51.77,51.83,34570.0,51.84,51.98,51.77,51.83,34570.0
2017-09-25 14:00:00,51.82,51.97,51.79,51.97,33109.0,51.82,51.97,51.79,51.97,33109.0
2017-09-25 14:30:00,51.94,52.08,51.85,52.08,43821.0,51.94,52.08,51.85,52.08,43821.0
2017-09-25 15:00:00,52.05,52.36,52.05,52.3,79686.0,52.05,52.36,52.05,52.3,79686.0
2017-09-25 15:30:00,52.3,52.43,52.27,52.33,160342.0,52.3,52.43,52.27,52.33,160342.0
2017-09-26 09:30:00,52.32,52.73,52.11,52.35,35021.0,52.32,52.73,52.11,52.35,35021.0
2017-09-26 10:00:00,52.37,52.48,52.09,52.38,32925.0,52.37,52.48,52.09,52.38,32925.0
2017-09-26 10:30:00,52.34,52.44,52.24,52.29,38433.0,52.34,52.44,52.24,52.29,38433.0
2017-09-26 11:00:00,52.29,52.39,52.23,52.39,34958.0,52.29,52.39,52.23,52.39,34958.0
2017-09-26 11:30:00,52.35,52.39,52.23,52.3,45041.0,52.35,52.39,52.23,52.3,45041.0
2017-09-26 12:00:00,52.3,52.65,52.3,52.56,41155.0,52.3,52.65,52.3,52.56,41155.0
2017-09-26 12:30:00,52.55,52.82,52.55,52.78,37503.0,52.55,52.82,52.55,52.78,37503.0
2017-09-26 13:00:00,52.79,53.07,52.79,53.03,41491.0,52.79,53.07,52.79,53.03,41491.0
2017-09-26 13:30:00,53.03,53.22,52.95,53.19,41056.0,53.03,53.22,52.95,53.19,41056.0
2017-09-26 14:00:00,53.19,53.26,53.13,53.21,41442.0,53.19,53.26,53.13,53.21,41442.0
2017-09-26 14:30:00,53.21,53.25,53.04,53.06,38404.0,53.21,53.25,53.04,53.06,38404.0
2017-09-26 15:00:00,53.08,53.19,53.05,53.19,63126.0,53.08,53.19,53.05,53.19,63126.0
2017-09-26 15:30:00,53.18,53.2,52.96,52.99,138741.0,53.18,53.2,52.96,52.99,138741.0
2017-09-27 09:30:00,53.05,53.44,52.95,53.44,37901.0,53.05,53.44,52.95,53.44,37901.0
2017-09-27 10:00:00,53.42,54.08,53.42,53.99,60170.0,53.42,54.08,53.42,53.99,60170.0
2017-09-27 10:30:00,54.02,54.02,53.29,53.57,48417.0,54.02,54.02,53.29,53.57,48417.0
2017-09-27 11:00:00,53.55,53.85,53.45,53.83,36984.0,53.55,53.85,53.45,53.83,36984.0
2017-09-27 11:30:00,53.82,54.3,53.77,54.12,50506.0,53.82,54.3,53.77,54.12,50506.0
2017-09-27 12:00:00,54.16,54.16,53.75,53.75,21621.0,54.16,54.16,53.75,53.75,21621.0
2017-09-27 12:30:00,53.75,53.99,53.75,53.99,22428.0,53.75,53.99,53.75,53.99,22428.0
2017-09-27 13:00:00,54.02,54.14,54.02,54.09,24483.0,54.02,54.14,54.02,54.09,24483.0
2017-09-27 13:30:00,54.1,54.38,54.08,54.37,25610.0,54.1,54.38,54.08,54.37,25610.0
2017-09-27 14:00:00,54.37,54.47,54.23,54.27,57783.0,54.37,54.47,54.23,54.27,57783.0
2017-09-27 14:30:00,54.29,54.34,54.09,54.21,47056.0,54.29,54.34,54.09,54.21,47056.0
2017-09-27 15:00:00,54.19,54.47,54.16,54.35,49657.0,54.19,54.47,54.16,54.35,49657.0
2017-09-27 15:30:00,54.34,54.47,54.31,54.35,117655.0,54.34,54.47,54.31,54.35,117655.0
2017-09-28 09:30:00,54.34,54.69,53.99,54.44,36051.0,54.34,54.69,53.99,54.44,36051.0
2017-09-28 10:00:00,54.45,54.51,54.24,54.48,19590.0,54.45,54.51,54.24,54.48,19590.0
2017-09-28 10:30:00,54.5,54.51,54.21,54.4,27081.0,54.5,54.51,54.21,54.4,27081.0
2017-09-28 11:00:00,54.39,54.53,54.34,54.5,22354.0,54.39,54.53,54.34,54.5,22354.0
2017-09-28 11:30:00,54.49,54.82,54.41,54.69,35870.0,54.49,54.82,54.41,54.69,35870.0
2017-09-28 12:00:00,54.72,54.85,54.55,54.85,22127.0,54.72,54.85,54.55,54.85,22127.0
2017-09-28 12:30:00,54.84,55.04,54.82,55.04,31913.0,54.84,55.04,54.82,55.04,31913.0
2017-09-28 13:00:00,55.09,55.11,54.93,55.07,17066.0,55.09,55.11,54.93,55.07,17066.0
2017-09-28 13:30:00,55.05,55.07,54.89,55.04,29316.0,55.05,55.07,54.89,55.04,29316.0
2017-09-28 14:00:00,55.03,55.05,54.74,54.83,34045.0,55.03,55.05,54.74,54.83,34045.0
2017-09-28 14:30:00,54.79,54.82,54.68,54.71,23749.0,54.79,54.82,54.68,54.71,23749.0
2017-09-28 15:00:00,54.68,54.75,54.51,54.51,34000.0,54.68,54.75,54.51,54.51,34000.0
2017-09-28 15:30:00,54.51,54.75,54.43,54.67,85106.0,54.51,54.75,54.43,54.67,85106.0
2017-09-29 09:30:00,54.95,55.53,54.76,55.53,47080.0,54.95,55.53,54.76,55.53,47080.0
2017-09-29 10:00:00,55.52,55.58,55.17,55.29,36467.0,55.52,55.58,55.17,55.29,36467.0
2017-09-29 10:30:00,55.3,55.44,55.22,55.26,25982.0,55.3,55.44,55.22,55.26,25982.0
2017-09-29 11:00:00,55.24,55.41,55.07,55.34,34929.0,55.24,55.41,55.07,55.34,34929.0
2017-09-29 11:30:00,55.36,55.49,55.26,55.38,28509.0,55.36,55.49,55.26,55.38,28509.0
2017-09-29 12:00:00,55.37,55.45,55.13,55.17,21536.0,55.37,55.45,55.13,55.17,21536.0
2017-09-29 12:30:00,55.18,55.22,55.0,55.11,22768.0,55.18,55.22,55.0,55.11,22768.0
2017-09-29 13:00:00,55.09,55.18,55.04,55.16,13587.0,55.09,55.18,55.04,55.16,13587.0
2017-09-29 13:30:00,55.17,55.22,55.06,55.13,43265.0,55.17,55.22,55.06,55.13,43265.0
2017-09-29 14:00:00,55.14,55.15,54.9,54.97,21069.0,55.14,55.15,54.9,54.97,21069.0
2017-09-29 14:30:00,54.99,55.07,54.9,55.0,23147.0,54.99,55.07,54.9,55.0,23147.0
2017-09-29 15:00:00,54.98,55.04,54.86,54.93,33234.0,54.98,55.04,54.86,54.93,33234.0
2017-09-29 15:30:00,54.92,55.02,54.83,54.88,92522.0,54.92,55.02,54.83,54.88,92522.0
2017-10-02 09:30:00,55.27,55.34,54.68,54.75,94104.0,55.27,55.34,54.68,54.75,94104.0
2017-10-02 10:00:00,54.78,55.18,54.78,55.18,103686.0,54.78,55.18,54.78,55.18,103686.0
2017-10-02 10:30:00,55.18,55.37,55.03,55.13,103063.0,55.18,55.37,55.03,55.13,103063.0
2017-10-02 11:00:00,55.19,55.21,54.88,55.05,21546.0,55.19,55.21,54.88,55.05,21546.0
2017-10-02 11:30:00,55.1,55.2,54.91,54.91,71885.0,55.1,55.2,54.91,54.91,71885.0
2017-10-02 12:00:00,54.9,54.99,54.82,54.87,18306.0,54.9,54.99,54.82,54.87,18306.0
2017-10-02 12:30:00,54.91,55.0,54.84,54.89,44100.0,54.91,55.0,54.84,54.89,44100.0
2017-10-02 13:00:00,54.93,55.04,54.89,55.04,13665.0,54.93,55.04,54.89,55.04,13665.0
2017-10-02 13:30:00,55.05,55.11,54.95,55.07,27076.0,55.05,55.11,54.95,55.07,27076.0
2017-10-02 14:00:00,55.06,55.07,54.87,54.91,17324.0,55.06,55.07,54.87,54.91,17324.0
2017-10-02 14:30:00,54.91,54.98,54.86,54.98,19308.0,54.91,54.98,54.86,54.98,19308.0
2017-10-02 15:00:00,54.98,55.07,54.92,54.93,42880.0,54.98,55.07,54.92,54.93,42880.0
2017-10-02 15:30:00,54.94,54.96,54.78,54.95,117149.0,54.94,54.96,54.78,54.95,117149.0
2017-10-03 09:30:00,55.01,55.29,54.79,55.21,63687.0,55.01,55.29,54.79,55.21,63687.0
2017-10-03 10:00:00,55.23,55.47,55.09,55.38,22960.0,55.23,55.47,55.09,55.38,22960.0
2017-10-03 10:30:00,55.36,55.38,55.24,55.3,32405.0,55.36,55.38,55.24,55.3,32405.0
2017-10-03 11:00:00,55.28,55.32,55.12,55.14,17759.0,55.28,55.32,55.12,55.14,17759.0
2017-10-03 11:30:00,55.12,55.29,55.12,55.17,15098.0,55.12,55.29,55.12,55.17,15098.0
2017-10-03 12:00:00,55.19,55.26,55.12,55.2,14520.0,55.19,55.26,55.12,55.2,14520.0
2017-10-03 12:30:00,55.16,55.17,54.96,54.98,12779.0,55.16,55.17,54.96,54.98,12779.0
2017-10-03 13:00:00,54.96,55.15,54.94,55.15,13984.0,54.96,55.15,54.94,55.15,13984.0
2017-10-03 13:30:00,55.17,55.28,55.13,55.23,18677.0,55.17,55.28,55.13,55.23,18677.0
2017-10-03 14:00:00,55.25,55.29,55.17,55.19,14346.0,55.25,55.29,55.17,55.19,14346.0
2017-10-03 14:30:00,55.17,55.28,55.17,55.25,25623.0,55.17,55.28,55.17,55.25,25623.0
2017-10-03 15:00:00,55.25,55.39,55.22,55.39,31499.0,55.25,55.39,55.22,55.39,31499.0
2017-10-03 15:30:00,55.38,55.56,55.37,55.55,70467.0,55.38,55.56,55.37,55.55,70467.0
2017-10-04 09:30:00,55.34,55.57,54.39,54.54,64300.0,55.34,55.57,54.39,54.54,64300.0
2017-10-04 10:00:00,54.56,54.95,54.43,54.95,54944.0,54.56,54.95,54.43,54.95,54944.0
2017-10-04 10:30:00,54.94,54.95,54.66,54.68,23324.0,54.94,54.95,54.66,54.68,23324.0
2017-10-04 11:00:00,54.68,54.75,54.57,54.74,23739.0,54.68,54.75,54.57,54.74,23739.0
2017-10-04 11:30:00,54.76,54.88,54.67,54.87,28088.0,54.76,54.88,54.67,54.87,28088.0
2017-10-04 12:00:00,54.87,54.95,54.68,54.7,17490.0,54.87,54.95,54.68,54.7,17490.0
2017-10-04 12:30:00,54.68,54.86,54.6,54.86,15682.0,54.68,54.86,54.6,54.86,15682.0
2017-10-04 13:00:00,54.84,54.84,54.64,54.75,56006.0,54.84,54.84,54.64,54.75,56006.0
2017-10-04 13:30:00,54.78,54.79,54.56,54.62,19996.0,54.78,54.79,54.56,54.62,19996.0
2017-10-04 14:00:00,54.67,54.74,54.62,54.67,23067.0,54.67,54.74,54.62,54.67,23067.0
2017-10-04 14:30:00,54.67,54.94,54.67,54.84,40551.0,54.67,54.94,54.67,54.84,40551.0
2017-10-04 15:00:00,54.82,54.88,54.58,54.59,33500.0,54.82,54.88,54.58,54.59,33500.0
2017-10-04 15:30:00,54.59,54.59,54.4,54.53,95665.0,54.59,54.59,54.4,54.53,95665.0
2017-10-05 09:30:00,55.23,55.29,54.34,54.36,183599.0,55.23,55.29,54.34,54.36,183599.0
2017-10-05 10:00:00,54.38,54.67,54.19,54.46,55264.0,54.38,54.67,54.19,54.46,55264.0
2017-10-05 10:30:00,54.51,54.81,54.44,54.66,23395.0,54.51,54.81,54.44,54.66,23395.0
2017-10-05 11:00:00,54.73,54.77,54.6,54.63,28194.0,54.73,54.77,54.6,54.63,28194.0
2017-10-05 11:30:00,54.63,55.02,54.63,55.02,29909.0,54.63,55.02,54.63,55.02,29909.0
2017-10-05 12:00:00,55.0,55.09,54.83,54.83,37459.0,55.0,55.09,54.83,54.83,37459.0
2017-10-05 12:30:00,54.84,54.96,54.78,54.92,12211.0,54.84,54.96,54.78,54.92,12211.0
2017-10-05 13:00:00,54.92,54.94,54.65,54.71,20467.0,54.92,54.94,54.65,54.71,20467.0
2017-10-05 13:30:00,54.67,54.79,54.65,54.74,25319.0,54.67,54.79,54.65,54.74,25319.0
2017-10-05 14:00:00,54.73,54.98,54.73,54.8,24666.0,54.73,54.98,54.73,54.8,24666.0
2017-10-05 14:30:00,54.78,54.89,54.74,54.88,26192.0,54.78,54.89,54.74,54.88,26192.0
2017-10-05 15:00:00,54.89,55.03,54.84,55.02,55724.0,54.89,55.03,54.84,55.02,55724.0
2017-10-05 15:30:00,55.03,55.41,55.01,55.41,267760.0,55.03,55.41,55.01,55.41,267760.0
2017-10-06 09:30:00,55.36,56.17,55.09,56.12,143266.0,55.36,56.17,55.09,56.12,143266.0
2017-10-06 10:00:00,56.14,57.38,56.14,57.26,247304.0,56.14,57.38,56.14,57.26,247304.0
2017-10-06 10:30:00,57.19,57.44,56.98,57.1,128153.0,57.19,57.44,56.98,57.1,128153.0
2017-10-06 11:00:00,57.12,57.35,56.91,57.06,108324.0,57.12,57.35,56.91,57.06,108324.0
2017-10-06 11:30:00,57.03,57.27,56.93,57.19,45345.0,57.03,57.27,56.93,57.19,45345.0
2017-10-06 12:00:00,57.22,57.41,57.17,57.27,55445.0,57.22,57.41,57.17,57.27,55445.0
2017-10-06 12:30:00,57.27,57.31,56.82,57.03,88090.0,57.27,57.31,56.82,57.03,88090.0
2017-10-06 13:00:00,57.03,57.12,56.79,56.96,129649.0,57.03,57.12,56.79,56.96,129649.0
2017-10-06 13:30:00,56.93,57.15,56.91,57.08,66270.0,56.93,57.15,56.91,57.08,66270.0
2017-10-06 14:00:00,57.12,57.55,57.1,57.48,156643.0,57.12,57.55,57.1,57.48,156643.0
2017-10-06 14:30:00,57.46,57.65,57.37,57.53,86507.0,57.46,57.65,57.37,57.53,86507.0
2017-10-06 15:00:00,57.53,57.64,57.24,57.36,112335.0,57.53,57.64,57.24,57.36,112335.0
2017-10-06 15:30:00,57.36,57.45,57.07,57.26,265815.0,57.36,57.45,57.07,57.26,265815.0
2017-10-09 09:30:00,57.28,57.4,56.55,56.64,83955.0,57.28,57.4,56.55,56.64,83955.0
2017-10-09 10:00:00,56.64,56.91,56.57,56.6,64460.0,56.64,56.91,56.57,56.6,64460.0
2017-10-09 10:30:00,56.57,56.71,56.24,56.28,55799.0,56.57,56.71,56.24,56.28,55799.0
2017-10-09 11:00:00,56.27,56.68,56.27,56.64,51313.0,56.27,56.68,56.27,56.64,51313.0
2017-10-09 11:30:00,56.64,56.74,56.55,56.64,42423.0,56.64,56.74,56.55,56.64,42423.0
2017-10-09 12:00:00,56.65,56.7,56.32,56.32,71114.0,56.65,56.7,56.32,56.32,71114.0
2017-10-09 12:30:00,56.34,56.56,56.34,56.49,45589.0,56.34,56.56,56.34,56.49,45589.0
2017-10-09 13:00:00,56.49,56.55,56.34,56.47,32052.0,56.49,56.55,56.34,56.47,32052.0
2017-10-09 13:30:00,56.45,56.49,56.41,56.47,21254.0,56.45,56.49,56.41,56.47,21254.0
2017-10-09 14:00:00,56.47,56.49,56.25,56.27,33542.0,56.47,56.49,56.25,56.27,33542.0
2017-10-09 14:30:00,56.28,56.54,56.28,56.32,80311.0,56.28,56.54,56.28,56.32,80311.0
2017-10-09 15:00:00,56.32,56.45,56.21,56.42,44943.0,56.32,56.45,56.21,56.42,44943.0
2017-10-09 15:30:00,56.44,56.53,56.3,56.4,128356.0,56.44,56.53,56.3,56.4,128356.0
2017-10-10 09:30:00,56.81,57.2,56.58,56.97,48388.0,56.81,57.2,56.58,56.97,48388.0
2017-10-10 10:00:00,56.93,57.2,56.93,57.03,44379.0,56.93,57.2,56.93,57.03,44379.0
2017-10-10 10:30:00,57.01,57.01,56.62,56.68,23980.0,57.01,57.01,56.62,56.68,23980.0
2017-10-10 11:00:00,56.62,56.74,56.5,56.73,41438.0,56.62,56.74,56.5,56.73,41438.0
2017-10-10 11:30:00,56.75,56.8,56.53,56.55,19624.0,56.75,56.8,56.53,56.55,19624.0
2017-10-10 12:00:00,56.54,56.55,56.41,56.43,17608.0,56.54,56.55,56.41,56.43,17608.0
2017-10-10 12:30:00,56.43,56.53,56.3,56.46,100437.0,56.43,56.53,56.3,56.46,100437.0
2017-10-10 13:00:00,56.43,56.77,56.43,56.64,61090.0,56.43,56.77,56.43,56.64,61090.0
2017-10-10 13:30:00,56.64,56.69,56.49,56.55,16747.0,56.64,56.69,56.49,56.55,16747.0
2017-10-10 14:00:00,56.54,56.54,56.38,56.52,19251.0,56.54,56.54,56.38,56.52,19251.0
2017-10-10 14:30:00,56.52,56.53,56.39,56.45,14078.0,56.52,56.53,56.39,56.45,14078.0
2017-10-10 15:00:00,56.44,56.56,56.31,56.33,60401.0,56.44,56.56,56.31,56.33,60401.0
2017-10-10 15:30:00,56.33,56.37,56.03,56.19,172062.0,56.33,56.37,56.03,56.19,172062.0
2017-10-11 09:30:00,56.35,56.66,56.13,56.2,17047.0,56.35,56.66,56.13,56.2,17047.0
2017-10-11 10:00:00,56.04,56.18,55.81,56.03,18652.0,56.04,56.18,55.81,56.03,18652.0
2017-10-11 10:30:00,56.03,56.18,55.97,56.01,63959.0,56.03,56.18,55.97,56.01,63959.0
2017-10-11 11:00:00,56.02,56.09,55.9,55.91,28295.0,56.02,56.09,55.9,55.91,28295.0
2017-10-11 11:30:00,55.93,56.06,55.93,55.99,11325.0,55.93,56.06,55.93,55.99,11325.0
2017-10-11 12:00:00,55.98,56.02,55.91,56.02,13146.0,55.98,56.02,55.91,56.02,13146.0
2017-10-11 12:30:00,55.99,56.0,55.85,56.0,28608.0,55.99,56.0,55.85,56.0,28608.0
2017-10-11 13:00:00,56.0,56.07,55.88,55.94,44627.0,56.0,56.07,55.88,55.94,44627.0
2017-10-11 13:30:00,55.92,55.94,55.82,55.85,8415.0,55.92,55.94,55.82,55.85,8415.0
2017-10-11 14:00:00,55.84,56.01,55.83,55.98,13061.0,55.84,56.01,55.83,55.98,13061.0
2017-10-11 14:30:00,55.97,55.98,55.78,55.83,28152.0,55.97,55.98,55.78,55.83,28152.0
2017-10-11 15:00:00,55.87,56.0,55.85,55.96,55068.0,55.87,56.0,55.85,55.96,55068.0
2017-10-11 15:30:00,55.94,56.05,55.88,55.98,97987.0,55.94,56.05,55.88,55.98,97987.0
2017-10-12 09:30:00,56.0,56.0,54.41,54.51,122753.0,56.0,56.0,54.41,54.51,122753.0
2017-10-12 10:00:00,54.47,54.99,54.28,54.78,97823.0,54.47,54.99,54.28,54.78,97823.0
2017-10-12 10:30:00,54.74,54.93,54.63,54.81,40157.0,54.74,54.93,54.63,54.81,40157.0
2017-10-12 11:00:00,54.85,54.92,54.74,54.79,26175.0,54.85,54.92,54.74,54.79,26175.0
2017-10-12 11:30:00,54.75,54.8,54.57,54.59,33432.0,54.75,54.8,54.57,54.59,33432.0
2017-10-12 12:00:00,54.58,54.82,54.5,54.7,51139.0,54.58,54.82,54.5,54.7,51139.0
2017-10-12 12:30:00,54.7,54.8,54.67,54.77,49046.0,54.7,54.8,54.67,54.77,49046.0
2017-10-12 13:00:00,54.75,54.89,54.75,54.81,37007.0,54.75,54.89,54.75,54.81,37007.0
2017-10-12 13:30:00,54.83,55.03,54.79,54.96,15396.0,54.83,55.03,54.79,54.96,15396.0
2017-10-12 14:00:00,54.98,55.01,54.9,54.94,17146.0,54.98,55.01,54.9,54.94,17146.0
2017-10-12 14:30:00,54.94,54.99,54.78,54.84,28495.0,54.94,54.99,54.78,54.84,28495.0
2017-10-12 15:00:00,54.86,55.01,54.85,54.91,51351.0,54.86,55.01,54.85,54.91,51351.0
2017-10-12 15:30:00,54.92,55.0,54.83,54.99,129884.0,54.92,55.0,54.83,54.99,129884.0
2017-10-13 09:30:00,55.0,56.06,54.93,55.91,63096.0,55.0,56.06,54.93,55.91,63096.0
2017-10-13 10:00:00,55.91,56.01,55.54,55.82,36459.0,55.91,56.01,55.54,55.82,36459.0
2017-10-13 10:30:00,55.86,56.04,55.81,55.89,38027.0,55.86,56.04,55.81,55.89,38027.0
2017-10-13 11:00:00,55.89,56.12,55.76,55.76,35232.0,55.89,56.12,55.76,55.76,35232.0
2017-10-13 11:30:00,55.76,55.92,55.7,55.83,25136.0,55.76,55.92,55.7,55.83,25136.0
2017-10-13 12:00:00,55.84,55.86,55.58,55.76,22538.0,55.84,55.86,55.58,55.76,22538.0
2017-10-13 12:30:00,55.72,55.74,55.33,55.41,61129.0,55.72,55.74,55.33,55.41,61129.0
2017-10-13 13:00:00,55.41,55.58,54.96,55.38,115594.0,55.41,55.58,54.96,55.38,115594.0
2017-10-13 13:30:00,55.39,55.53,55.25,55.26,23419.0,55.39,55.53,55.25,55.26,23419.0
2017-10-13 14:00:00,55.27,55.29,55.01,55.1,42871.0,55.27,55.29,55.01,55.1,42871.0
2017-10-13 14:30:00,55.14,55.36,55.12,55.34,23763.0,55.14,55.36,55.12,55.34,23763.0
2017-10-13 15:00:00,55.32,55.38,55.12,55.2,41821.0,55.32,55.38,55.12,55.2,41821.0
2017-10-13 15:30:00,55.22,55.36,55.19,55.27,85981.0,55.22,55.36,55.19,55.27,85981.0
2017-10-16 09:30:00,55.6,55.9,55.22,55.7,41747.0,55.6,55.9,55.22,55.7,41747.0
2017-10-16 10:00:00,55.71,55.78,55.41,55.51,50107.0,55.71,55.78,55.41,55.51,50107.0
2017-10-16 10:30:00,55.47,55.5,55.26,55.41,37117.0,55.47,55.5,55.26,55.41,37117.0
2017-10-16 11:00:00,55.42,55.51,54.96,55.02,36285.0,55.42,55.51,54.96,55.02,36285.0
2017-10-16 11:30:00,55.03,55.26,54.98,55.16,37272.0,55.03,55.26,54.98,55.16,37272.0
2017-10-16 12:00:00,55.17,55.27,55.14,55.23,28521.0,55.17,55.27,55.14,55.23,28521.0
2017-10-16 12:30:00,55.2,55.25,55.14,55.18,24135.0,55.2,55.25,55.14,55.18,24135.0
2017-10-16 13:00:00,55.17,55.27,55.16,55.27,20749.0,55.17,55.27,55.16,55.27,20749.0
2017-10-16 13:30:00,55.33,55.55,55.3,55.52,31374.0,55.33,55.55,55.3,55.52,31374.0
2017-10-16 14:00:00,55.55,55.68,55.53,55.58,27955.0,55.55,55.68,55.53,55.58,27955.0
2017-10-16 14:30:00,55.6,55.6,55.41,55.48,53538.0,55.6,55.6,55.41,55.48,53538.0
2017-10-16 15:00:00,55.48,55.53,55.38,55.43,31699.0,55.48,55.53,55.38,55.43,31699.0
2017-10-16 15:30:00,55.4,55.43,55.28,55.3,122281.0,55.4,55.43,55.28,55.3,122281.0
2017-10-17 09:30:00,55.22,56.2,55.22,56.15,106615.0,55.22,56.2,55.22,56.15,106615.0
2017-10-17 10:00:00,56.18,56.5,56.08,56.32,55981.0,56.18,56.5,56.08,56.32,55981.0
2017-10-17 10:30:00,56.27,56.38,56.07,56.33,40262.0,56.27,56.38,56.07,56.33,40262.0
2017-10-17 11:00:00,56.32,56.5,56.2,56.28,26932.0,56.32,56.5,56.2,56.28,26932.0
2017-10-17 11:30:00,56.29,56.42,56.18,56.3,15690.0,56.29,56.42,56.18,56.3,15690.0
2017-10-17 12:00:00,56.32,56.32,56.16,56.29,21919.0,56.32,56.32,56.16,56.29,21919.0
2017-10-17 12:30:00,56.25,56.26,56.06,56.12,7786.0,56.25,56.26,56.06,56.12,7786.0
2017-10-17 13:00:00,56.1,56.15,55.97,55.99,12409.0,56.1,56.15,55.97,55.99,12409.0
2017-10-17 13:30:00,55.98,56.08,55.91,56.07,19860.0,55.98,56.08,55.91,56.07,19860.0
2017-10-17 14:00:00,56.1,56.24,56.02,56.21,23909.0,56.1,56.24,56.02,56.21,23909.0
2017-10-17 14:30:00,56.21,56.51,56.21,56.48,33988.0,56.21,56.51,56.21,56.48,33988.0
2017-10-17 15:00:00,56.49,56.52,56.33,56.49,42975.0,56.49,56.52,56.33,56.49,42975.0
2017-10-17 15:30:00,56.47,56.61,56.45,56.45,120461.0,56.47,56.61,56.45,56.45,120461.0
2017-10-18 09:30:00,56.76,57.17,56.32,56.4,25204.0,56.76,57.17,56.32,56.4,25204.0
2017-10-18 10:00:00,56.38,56.64,56.35,56.4,19778.0,56.38,56.64,56.35,56.4,19778.0
2017-10-18 10:30:00,56.39,56.41,56.08,56.26,24078.0,56.39,56.41,56.08,56.26,24078.0
2017-10-18 11:00:00,56.23,56.52,56.08,56.52,30899.0,56.23,56.52,56.08,56.52,30899.0
2017-10-18 11:30:00,56.49,56.53,56.35,56.48,34777.0,56.49,56.53,56.35,56.48,34777.0
2017-10-18 12:00:00,56.5,56.54,56.44,56.51,21506.0,56.5,56.54,56.44,56.51,21506.0
2017-10-18 12:30:00,56.53,56.76,56.53,56.61,31434.0,56.53,56.76,56.53,56.61,31434.0
2017-10-18 13:00:00,56.63,56.68,56.6,56.64,25955.0,56.63,56.68,56.6,56.64,25955.0
2017-10-18 13:30:00,56.65,56.71,56.62,56.7,21271.0,56.65,56.71,56.62,56.7,21271.0
2017-10-18 14:00:00,56.7,56.72,56.57,56.59,32516.0,56.7,56.72,56.57,56.59,32516.0
2017-10-18 14:30:00,56.59,56.7,56.51,56.64,27641.0,56.59,56.7,56.51,56.64,27641.0
2017-10-18 15:00:00,56.63,56.77,56.58,56.75,105406.0,56.63,56.77,56.58,56.75,105406.0
2017-10-18 15:30:00,56.74,57.03,56.73,56.75,75922.0,56.74,57.03,56.73,56.75,75922.0
2017-10-19 09:30:00,56.32,56.57,56.13,56.24,33131.0,56.32,56.57,56.13,56.24,33131.0
2017-10-19 10:00:00,56.27,56.39,56.15,56.39,32303.0,56.27,56.39,56.15,56.39,32303.0
2017-10-19 10:30:00,56.4,56.75,56.38,56.72,28888.0,56.4,56.75,56.38,56.72,28888.0
2017-10-19 11:00:00,56.7,56.83,56.63,56.67,12394.0,56.7,56.83,56.63,56.67,12394.0
2017-10-19 11:30:00,56.66,56.88,56.53,56.53,11515.0,56.66,56.88,56.53,56.53,11515.0
2017-10-19 12:00:00,56.56,56.78,56.54,56.75,16041.0,56.56,56.78,56.54,56.75,16041.0
2017-10-19 12:30:00,56.76,56.78,56.57,56.68,10424.0,56.76,56.78,56.57,56.68,10424.0
2017-10-19 13:00:00,56.71,56.97,56.7,56.92,20102.0,56.71,56.97,56.7,56.92,20102.0
2017-10-19 13:30:00,56.89,56.92,56.72,56.8,14915.0,56.89,56.92,56.72,56.8,14915.0
2017-10-19 14:00:00,56.8,56.82,56.73,56.73,16871.0,56.8,56.82,56.73,56.73,16871.0
2017-10-19 14:30:00,56.74,56.96,56.74,56.87,18241.0,56.74,56.96,56.74,56.87,18241.0
2017-10-19 15:00:00,56.86,57.0,56.73,56.99,57054.0,56.86,57.0,56.73,56.99,57054.0
2017-10-19 15:30:00,56.98,57.06,56.96,57.04,196353.0,56.98,57.06,56.96,57.04,196353.0
2017-10-20 09:30:00,57.56,57.65,57.06,57.1,74999.0,57.56,57.65,57.06,57.1,74999.0
2017-10-20 10:00:00,57.1,57.45,57.09,57.25,28176.0,57.1,57.45,57.09,57.25,28176.0
2017-10-20 10:30:00,57.26,57.26,57.14,57.18,34363.0,57.26,57.26,57.14,57.18,34363.0
2017-10-20 11:00:00,57.18,57.31,57.12,57.15,29226.0,57.18,57.31,57.12,57.15,29226.0
2017-10-20 11:30:00,57.13,57.16,57.05,57.05,40638.0,57.13,57.16,57.05,57.05,40638.0
2017-10-20 12:00:00,57.06,57.07,56.97,57.03,27224.0,57.06,57.07,56.97,57.03,27224.0
2017-10-20 12:30:00,57.05,57.18,56.97,57.18,40924.0,57.05,57.18,56.97,57.18,40924.0
2017-10-20 13:00:00,57.18,57.35,57.16,57.33,39839.0,57.18,57.35,57.16,57.33,39839.0
2017-10-20 13:30:00,57.32,57.4,57.25,57.32,26470.0,57.32,57.4,57.25,57.32,26470.0
2017-10-20 14:00:00,57.32,57.36,57.26,57.33,33251.0,57.32,57.36,57.26,57.33,33251.0
2017-10-20 14:30:00,57.33,57.36,57.25,57.26,30731.0,57.33,57.36,57.25,57.26,30731.0
2017-10-20 15:00:00,57.26,57.36,57.25,57.35,34282.0,57.26,57.36,57.25,57.35,34282.0
2017-10-20 15:30:00,57.36,57.5,57.32,57.49,108297.0,57.36,57.5,57.32,57.49,108297.0
2017-10-23 09:30:00,57.69,58.07,57.38,57.96,102565.0,57.69,58.07,57.38,57.96,102565.0
2017-10-23 10:00:00,58.0,58.01,57.56,57.61,45893.0,58.0,58.01,57.56,57.61,45893.0
2017-10-23 10:30:00,57.61,57.63,57.4,57.52,60873.0,57.61,57.63,57.4,57.52,60873.0
2017-10-23 11:00:00,57.55,57.72,57.44,57.45,32051.0,57.55,57.72,57.44,57.45,32051.0
2017-10-23 11:30:00,57.43,57.7,57.39,57.59,50306.0,57.43,57.7,57.39,57.59,50306.0
2017-10-23 12:00:00,57.58,57.58,57.43,57.55,16331.0,57.58,57.58,57.43,57.55,16331.0
2017-10-23 12:30:00,57.56,57.57,57.44,57.44,13546.0,57.56,57.57,57.44,57.44,13546.0
2017-10-23 13:00:00,57.44,57.46,57.27,57.34,31787.0,57.44,57.46,57.27,57.34,31787.0
2017-10-23 13:30:00,57.34,57.34,57.18,57.27,18301.0,57.34,57.34,57.18,57.27,18301.0
2017-10-23 14:00:00,57.27,57.31,57.15,57.15,20331.0,57.27,57.31,57.15,57.15,20331.0
2017-10-23 14:30:00,57.16,57.29,57.14,57.19,22399.0,57.16,57.29,57.14,57.19,22399.0
2017-10-23 15:00:00,57.18,57.18,57.02,57.04,28328.0,57.18,57.18,57.02,57.04,28328.0
2017-10-23 15:30:00,57.04,57.07,56.96,57.0,103044.0,57.04,57.07,56.96,57.0,103044.0
2017-10-24 09:30:00,57.38,57.62,57.28,57.31,75857.0,57.38,57.62,57.28,57.31,75857.0
2017-10-24 10:00:00,57.36,57.61,57.15,57.15,35726.0,57.36,57.61,57.15,57.15,35726.0
2017-10-24 10:30:00,57.17,57.17,56.81,56.89,35078.0,57.17,57.17,56.81,56.89,35078.0
2017-10-24 11:00:00,56.94,57.07,56.81,56.88,70527.0,56.94,57.07,56.81,56.88,70527.0
2017-10-24 11:30:00,56.84,56.98,56.73,56.75,20239.0,56.84,56.98,56.73,56.75,20239.0
2017-10-24 12:00:00,56.77,56.79,56.67,56.75,10369.0,56.77,56.79,56.67,56.75,10369.0
2017-10-24 12:30:00,56.73,56.86,56.6,56.84,33887.0,56.73,56.86,56.6,56.84,33887.0
2017-10-24 13:00:00,56.85,56.85,56.61,56.61,49932.0,56.85,56.85,56.61,56.61,49932.0
2017-10-24 13:30:00,56.65,56.77,56.62,56.67,19109.0,56.65,56.77,56.62,56.67,19109.0
2017-10-24 14:00:00,56.66,56.88,56.64,56.84,33442.0,56.66,56.88,56.64,56.84,33442.0
2017-10-24 14:30:00,56.84,56.85,56.65,56.74,24379.0,56.84,56.85,56.65,56.74,24379.0
2017-10-24 15:00:00,56.75,56.75,56.58,56.59,40672.0,56.75,56.75,56.58,56.59,40672.0
2017-10-24 15:30:00,56.59,56.66,56.49,56.6,193656.0,56.59,56.66,56.49,56.6,193656.0
2017-10-25 09:30:00,56.59,56.81,56.3,56.3,14016.0,56.59,56.81,56.3,56.3,14016.0
2017-10-25 10:00:00,56.4,56.5,56.05,56.1,29978.0,56.4,56.5,56.05,56.1,29978.0
2017-10-25 10:30:00,56.1,56.27,55.71,56.01,53674.0,56.1,56.27,55.71,56.01,53674.0
2017-10-25 11:00:00,56.03,56.09,55.68,55.79,29155.0,56.03,56.09,55.68,55.79,29155.0
2017-10-25 11:30:00,55.8,55.96,55.77,55.9,18359.0,55.8,55.96,55.77,55.9,18359.0
2017-10-25 12:00:00,55.88,55.91,55.77,55.82,17579.0,55.88,55.91,55.77,55.82,17579.0
2017-10-25 12:30:00,55.8,56.02,55.79,55.96,15457.0,55.8,56.02,55.79,55.96,15457.0
2017-10-25 13:00:00,55.95,56.1,55.87,55.94,17102.0,55.95,56.1,55.87,55.94,17102.0
2017-10-25 13:30:00,55.96,56.17,55.89,56.04,45378.0,55.96,56.17,55.89,56.04,45378.0
2017-10-25 14:00:00,56.04,56.08,55.91,55.97,23027.0,56.04,56.08,55.91,55.97,23027.0
2017-10-25 14:30:00,56.03,56.05,55.91,56.01,22011.0,56.03,56.05,55.91,56.01,22011.0
2017-10-25 15:00:00,56.01,56.2,55.9,56.04,34426.0,56.01,56.2,55.9,56.04,34426.0
2017-10-25 15:30:00,56.04,56.06,55.75,55.79,93216.0,56.04,56.06,55.75,55.79,93216.0
2017-10-26 09:30:00,55.82,56.71,55.11,55.67,43362.0,55.82,56.71,55.11,55.67,43362.0
2017-10-26 10:00:00,55.68,55.73,55.43,55.65,26933.0,55.68,55.73,55.43,55.65,26933.0
2017-10-26 10:30:00,55.68,55.87,55.68,55.87,23700.0,55.68,55.87,55.68,55.87,23700.0
2017-10-26 11:00:00,55.89,56.09,55.83,56.09,40397.0,55.89,56.09,55.83,56.09,40397.0
2017-10-26 11:30:00,56.1,56.3,56.09,56.3,19313.0,56.1,56.3,56.09,56.3,19313.0
2017-10-26 12:00:00,56.32,56.32,56.0,56.03,30648.0,56.32,56.32,56.0,56.03,30648.0
2017-10-26 12:30:00,56.03,56.04,55.77,55.88,22517.0,56.03,56.04,55.77,55.88,22517.0
2017-10-26 13:00:00,55.9,55.96,55.77,55.81,31054.0,55.9,55.96,55.77,55.81,31054.0
2017-10-26 13:30:00,55.79,55.88,55.72,55.88,27668.0,55.79,55.88,55.72,55.88,27668.0
2017-10-26 14:00:00,55.84,55.99,55.81,55.88,36448.0,55.84,55.99,55.81,55.88,36448.0
2017-10-26 14:30:00,55.87,55.96,55.58,55.72,36050.0,55.87,55.96,55.58,55.72,36050.0
2017-10-26 15:00:00,55.69,55.73,55.6,55.66,37406.0,55.69,55.73,55.6,55.66,37406.0
2017-10-26 15:30:00,55.68,55.77,55.58,55.62,130081.0,55.68,55.77,55.58,55.62,130081.0
2017-10-27 09:30:00,55.82,55.82,54.71,55.4,54039.0,55.82,55.82,54.71,55.4,54039.0
2017-10-27 10:00:00,55.33,55.56,54.98,55.08,83725.0,55.33,55.56,54.98,55.08,83725.0
2017-10-27 10:30:00,55.09,55.2,55.0,55.08,38531.0,55.09,55.2,55.0,55.08,38531.0
2017-10-27 11:00:00,55.07,55.16,54.85,54.94,64976.0,55.07,55.16,54.85,54.94,64976.0
2017-10-27 11:30:00,54.96,55.3,54.91,54.99,58990.0,54.96,55.3,54.91,54.99,58990.0
2017-10-27 12:00:00,55.0,55.05,54.91,54.98,55669.0,55.0,55.05,54.91,54.98,55669.0
2017-10-27 12:30:00,54.99,55.23,54.96,55.19,43197.0,54.99,55.23,54.96,55.19,43197.0
2017-10-27 13:00:00,55.21,55.4,55.17,55.2,41560.0,55.21,55.4,55.17,55.2,41560.0
2017-10-27 13:30:00,55.21,55.51,55.12,55.35,39564.0,55.21,55.51,55.12,55.35,39564.0
2017-10-27 14:00:00,55.36,55.38,55.2,55.28,58743.0,55.36,55.38,55.2,55.28,58743.0
2017-10-27 14:30:00,55.29,55.5,55.29,55.36,102325.0,55.29,55.5,55.29,55.36,102325.0
2017-10-27 15:00:00,55.36,55.42,55.26,55.38,80192.0,55.36,55.42,55.26,55.38,80192.0
2017-10-27 15:30:00,55.38,55.53,55.34,55.45,156544.0,55.38,55.53,55.34,55.45,156544.0
2017-10-30 09:30:00,55.43,55.52,54.95,55.02,68550.0,55.43,55.52,54.95,55.02,68550.0
2017-10-30 10:00:00,55.02,55.34,54.91,54.99,159883.0,55.02,55.34,54.91,54.99,159883.0
2017-10-30 10:30:00,55.0,55.23,54.94,55.0,52196.0,55.0,55.23,54.94,55.0,52196.0
2017-10-30 11:00:00,54.99,55.24,54.95,55.17,30997.0,54.99,55.24,54.95,55.17,30997.0
2017-10-30 11:30:00,55.17,55.19,54.99,55.09,31856.0,55.17,55.19,54.99,55.09,31856.0
2017-10-30 12:00:00,55.1,55.2,55.0,55.07,16496.0,55.1,55.2,55.0,55.07,16496.0
2017-10-30 12:30:00,55.08,55.09,54.99,55.0,30331.0,55.08,55.09,54.99,55.0,30331.0
2017-10-30 13:00:00,54.98,55.12,54.86,55.08,40987.0,54.98,55.12,54.86,55.08,40987.0
2017-10-30 13:30:00,55.05,55.35,55.05,55.21,30896.0,55.05,55.35,55.05,55.21,30896.0
2017-10-30 14:00:00,55.22,55.66,55.22,55.52,28186.0,55.22,55.66,55.22,55.52,28186.0
2017-10-30 14:30:00,55.48,55.57,55.3,55.48,26309.0,55.48,55.57,55.3,55.48,26309.0
2017-10-30 15:00:00,55.48,55.55,55.19,55.37,42403.0,55.48,55.55,55.19,55.37,42403.0
2017-10-30 15:30:00,55.37,55.49,55.31,55.46,80175.0,55.37,55.49,55.31,55.46,80175.0
2017-10-31 09:30:00,55.5,56.37,55.5,55.83,23572.0,55.5,56.37,55.5,55.83,23572.0
2017-10-31 10:00:00,55.81,55.84,55.46,55.74,10648.0,55.81,55.84,55.46,55.74,10648.0
2017-10-31 10:30:00,55.78,55.8,55.46,55.49,45504.0,55.78,55.8,55.46,55.49,45504.0
2017-10-31 11:00:00,55.54,55.67,55.48,55.51,25304.0,55.54,55.67,55.48,55.51,25304.0
2017-10-31 11:30:00,55.53,55.53,55.27,55.49,22656.0,55.53,55.53,55.27,55.49,22656.0
2017-10-31 12:00:00,55.49,55.49,55.22,55.29,17071.0,55.49,55.49,55.22,55.29,17071.0
2017-10-31 12:30:00,55.3,55.5,55.27,55.41,15636.0,55.3,55.5,55.27,55.41,15636.0
2017-10-31 13:00:00,55.42,55.6,55.35,55.57,16833.0,55.42,55.6,55.35,55.57,16833.0
2017-10-31 13:30:00,55.56,55.69,55.45,55.56,33706.0,55.56,55.69,55.45,55.56,33706.0
2017-10-31 14:00:00,55.56,55.64,55.41,55.62,60903.0,55.56,55.64,55.41,55.62,60903.0
2017-10-31 14:30:00,55.61,55.65,55.48,55.51,24987.0,55.61,55.65,55.48,55.51,24987.0
2017-10-31 15:00:00,55.52,55.61,55.5,55.53,28372.0,55.52,55.61,55.5,55.53,28372.0
2017-10-31 15:30:00,55.52,55.52,55.21,55.23,128803.0,55.52,55.52,55.21,55.23,128803.0
2017-11-01 09:30:00,55.4,55.76,54.82,55.16,57344.0,55.4,55.76,54.82,55.16,57344.0
2017-11-01 10:00:00,55.21,55.38,55.05,55.19,31921.0,55.21,55.38,55.05,55.19,31921.0
2017-11-01 10:30:00,55.16,55.3,55.0,55.3,24975.0,55.16,55.3,55.0,55.3,24975.0
2017-11-01 11:00:00,55.29,55.31,55.17,55.23,27916.0,55.29,55.31,55.17,55.23,27916.0
2017-11-01 11:30:00,55.26,55.3,55.02,55.22,41174.0,55.26,55.3,55.02,55.22,41174.0
2017-11-01 12:00:00,55.25,55.25,55.09,55.14,15201.0,55.25,55.25,55.09,55.14,15201.0
2017-11-01 12:30:00,55.19,55.23,55.14,55.19,12272.0,55.19,55.23,55.14,55.19,12272.0
2017-11-01 13:00:00,55.18,55.32,55.02,55.25,17263.0,55.18,55.32,55.02,55.25,17263.0
2017-11-01 13:30:00,55.28,55.29,55.07,55.18,18016.0,55.28,55.29,55.07,55.18,18016.0
2017-11-01 14:00:00,55.19,55.62,55.13,55.59,44669.0,55.19,55.62,55.13,55.59,44669.0
2017-11-01 14:30:00,55.61,55.72,55.53,55.57,34680.0,55.61,55.72,55.53,55.57,34680.0
2017-11-01 15:00:00,55.55,55.63,55.42,55.44,56530.0,55.55,55.63,55.42,55.44,56530.0
2017-11-01 15:30:00,55.43,55.59,55.33,55.43,125764.0,55.43,55.59,55.33,55.43,125764.0
2017-11-02 09:30:00,55.53,55.69,55.42,55.42,17544.0,55.53,55.69,55.42,55.42,17544.0
2017-11-02 10:00:00,55.44,55.45,55.0,55.21,34982.0,55.44,55.45,55.0,55.21,34982.0
2017-11-02 10:30:00,55.28,55.35,55.15,55.15,23646.0,55.28,55.35,55.15,55.15,23646.0
2017-11-02 11:00:00,55.11,55.14,54.85,54.89,27725.0,55.11,55.14,54.85,54.89,27725.0
2017-11-02 11:30:00,54.91,55.27,54.84,55.24,25474.0,54.91,55.27,54.84,55.24,25474.0
2017-11-02 12:00:00,55.27,56.01,55.18,56.01,69764.0,55.27,56.01,55.18,56.01,69764.0
2017-11-02 12:30:00,56.0,56.02,55.7,55.82,57680.0,56.0,56.02,55.7,55.82,57680.0
2017-11-02 13:00:00,55.85,56.13,55.76,55.92,76458.0,55.85,56.13,55.76,55.92,76458.0
2017-11-02 13:30:00,55.9,55.94,55.79,55.83,25021.0,55.9,55.94,55.79,55.83,25021.0
2017-11-02 14:00:00,55.86,55.99,55.81,55.99,51189.0,55.86,55.99,55.81,55.99,51189.0
2017-11-02 14:30:00,56.0,56.2,55.87,56.16,45187.0,56.0,56.2,55.87,56.16,45187.0
2017-11-02 15:00:00,56.15,56.51,56.14,56.5,70035.0,56.15,56.51,56.14,56.5,70035.0
2017-11-02 15:30:00,56.49,57.0,56.44,56.89,238611.0,56.49,57.0,56.44,56.89,238611.0
2017-11-03 09:30:00,57.0,57.35,56.61,57.33,88212.0,57.0,57.35,56.61,57.33,88212.0
2017-11-03 10:00:00,57.36,57.76,57.33,57.6,103756.0,57.36,57.76,57.33,57.6,103756.0
2017-11-03 10:30:00,57.57,57.95,57.5,57.87,60058.0,57.57,57.95,57.5,57.87,60058.0
2017-11-03 11:00:00,57.89,58.03,57.75,57.95,176419.0,57.89,58.03,57.75,57.95,176419.0
2017-11-03 11:30:00,57.95,58.0,57.59,57.66,112342.0,57.95,58.0,57.59,57.66,112342.0
2017-11-03 12:00:00,57.66,57.8,57.5,57.58,28405.0,57.66,57.8,57.5,57.58,28405.0
2017-11-03 12:30:00,57.59,57.66,57.49,57.55,29060.0,57.59,57.66,57.49,57.55,29060.0
2017-11-03 13:00:00,57.54,57.66,57.5,57.56,21249.0,57.54,57.66,57.5,57.56,21249.0
2017-11-03 13:30:00,57.55,57.61,57.14,57.18,56211.0,57.55,57.61,57.14,57.18,56211.0
2017-11-03 14:00:00,57.19,57.33,57.08,57.15,29170.0,57.19,57.33,57.08,57.15,29170.0
2017-11-03 14:30:00,57.15,57.37,57.06,57.23,39587.0,57.15,57.37,57.06,57.23,39587.0
2017-11-03 15:00:00,57.23,57.27,57.09,57.2,47592.0,57.23,57.27,57.09,57.2,47592.0
2017-11-03 15:30:00,57.19,57.19,56.99,57.02,106490.0,57.19,57.19,56.99,57.02,106490.0
2017-11-06 09:30:00,57.0,57.47,56.72,57.29,21223.0,57.0,57.47,56.72,57.29,21223.0
2017-11-06 10:00:00,57.24,57.3,56.9,57.05,20518.0,57.24,57.3,56.9,57.05,20518.0
2017-11-06 10:30:00,56.98,57.29,56.88,56.92,23050.0,56.98,57.29,56.88,56.92,23050.0
2017-11-06 11:00:00,56.92,57.18,56.86,57.15,37715.0,56.92,57.18,56.86,57.15,37715.0
2017-11-06 11:30:00,57.18,57.35,57.04,57.19,23929.0,57.18,57.35,57.04,57.19,23929.0
2017-11-06 12:00:00,57.2,57.31,56.97,57.27,22994.0,57.2,57.31,56.97,57.27,22994.0
2017-11-06 12:30:00,57.29,57.53,57.27,57.4,16455.0,57.29,57.53,57.27,57.4,16455.0
2017-11-06 13:00:00,57.38,57.49,57.17,57.17,16516.0,57.38,57.49,57.17,57.17,16516.0
2017-11-06 13:30:00,57.18,57.21,56.96,56.99,26465.0,57.18,57.21,56.96,56.99,26465.0
2017-11-06 14:00:00,57.0,57.22,56.93,56.98,38058.0,57.0,57.22,56.93,56.98,38058.0
2017-11-06 14:30:00,57.0,57.04,56.93,56.94,20111.0,57.0,57.04,56.93,56.94,20111.0
2017-11-06 15:00:00,56.94,57.25,56.92,57.14,38771.0,56.94,57.25,56.92,57.14,38771.0
2017-11-06 15:30:00,57.13,57.27,57.06,57.24,69158.0,57.13,57.27,57.06,57.24,69158.0
2017-11-07 09:30:00,57.69,57.69,57.18,57.52,39571.0,57.69,57.69,57.18,57.52,39571.0
2017-11-07 10:00:00,57.5,57.57,57.1,57.15,27933.0,57.5,57.57,57.1,57.15,27933.0
2017-11-07 10:30:00,57.17,57.21,56.83,57.09,57507.0,57.17,57.21,56.83,57.09,57507.0
2017-11-07 11:00:00,57.09,57.19,56.88,56.88,38115.0,57.09,57.19,56.88,56.88,38115.0
2017-11-07 11:30:00,56.84,56.91,56.2,56.23,44405.0,56.84,56.91,56.2,56.23,44405.0
2017-11-07 12:00:00,56.22,56.34,56.14,56.34,15320.0,56.22,56.34,56.14,56.34,15320.0
2017-11-07 12:30:00,56.38,56.68,56.33,56.66,20011.0,56.38,56.68,56.33,56.66,20011.0
2017-11-07 13:00:00,56.67,56.85,56.65,56.85,19686.0,56.67,56.85,56.65,56.85,19686.0
2017-11-07 13:30:00,56.82,56.89,56.81,56.84,18342.0,56.82,56.89,56.81,56.84,18342.0
2017-11-07 14:00:00,56.86,56.98,56.79,56.88,31944.0,56.86,56.98,56.79,56.88,31944.0
2017-11-07 14:30:00,56.88,56.96,56.84,56.93,18050.0,56.88,56.96,56.84,56.93,18050.0
2017-11-07 15:00:00,56.93,57.11,56.93,57.11,37903.0,56.93,57.11,56.93,57.11,37903.0
2017-11-07 15:30:00,57.11,57.43,57.11,57.39,181212.0,57.11,57.43,57.11,57.39,181212.0
2017-11-08 09:30:00,57.18,58.34,57.12,57.96,105661.0,57.18,58.34,57.12,57.96,105661.0
2017-11-08 10:00:00,57.99,58.06,57.77,57.92,38555.0,57.99,58.06,57.77,57.92,38555.0
2017-11-08 10:30:00,57.94,58.16,57.82,58.15,34811.0,57.94,58.16,57.82,58.15,34811.0
2017-11-08 11:00:00,58.17,58.22,57.76,57.85,79104.0,58.17,58.22,57.76,57.85,79104.0
2017-11-08 11:30:00,57.86,57.91,57.61,57.86,23097.0,57.86,57.91,57.61,57.86,23097.0
2017-11-08 12:00:00,57.91,58.2,57.9,58.13,31433.0,57.91,58.2,57.9,58.13,31433.0
2017-11-08 12:30:00,58.1,58.22,57.97,58.04,23491.0,58.1,58.22,57.97,58.04,23491.0
2017-11-08 13:00:00,58.05,58.11,57.91,58.03,14571.0,58.05,58.11,57.91,58.03,14571.0
2017-11-08 13:30:00,58.04,58.17,58.02,58.09,20323.0,58.04,58.17,58.02,58.09,20323.0
2017-11-08 14:00:00,58.08,58.15,57.99,58.03,26396.0,58.08,58.15,57.99,58.03,26396.0
2017-11-08 14:30:00,58.01,58.17,57.96,58.08,27831.0,58.01,58.17,57.96,58.08,27831.0
2017-11-08 15:00:00,58.07,58.21,58.0,58.2,45416.0,58.07,58.21,58.0,58.2,45416.0
2017-11-08 15:30:00,58.2,58.26,58.09,58.13,150867.0,58.2,58.26,58.09,58.13,150867.0
2017-11-09 09:30:00,57.88,58.05,57.54,57.82,43889.0,57.88,58.05,57.54,57.82,43889.0
2017-11-09 10:00:00,57.82,57.82,57.05,57.25,71779.0,57.82,57.82,57.05,57.25,71779.0
2017-11-09 10:30:00,57.25,57.57,57.22,57.57,22673.0,57.25,57.57,57.22,57.57,22673.0
2017-11-09 11:00:00,57.55,57.56,57.34,57.35,20071.0,57.55,57.56,57.34,57.35,20071.0
2017-11-09 11:30:00,57.32,57.57,57.07,57.08,33328.0,57.32,57.57,57.07,57.08,33328.0
2017-11-09 12:00:00,57.11,57.25,56.93,57.23,26575.0,57.11,57.25,56.93,57.23,26575.0
2017-11-09 12:30:00,57.19,57.19,56.95,57.03,19204.0,57.19,57.19,56.95,57.03,19204.0
2017-11-09 13:00:00,57.04,57.36,57.01,57.32,28078.0,57.04,57.36,57.01,57.32,28078.0
2017-11-09 13:30:00,57.34,57.46,57.31,57.37,18096.0,57.34,57.46,57.31,57.37,18096.0
2017-11-09 14:00:00,57.39,57.43,57.18,57.28,30470.0,57.39,57.43,57.18,57.28,30470.0
2017-11-09 14:30:00,57.24,57.38,57.22,57.34,29886.0,57.24,57.38,57.22,57.34,29886.0
2017-11-09 15:00:00,57.34,57.44,57.26,57.4,31687.0,57.34,57.44,57.26,57.4,31687.0
2017-11-09 15:30:00,57.4,57.44,57.26,57.39,100420.0,57.4,57.44,57.26,57.39,100420.0
2017-11-10 09:30:00,57.39,58.05,57.39,57.8,40408.0,57.39,58.05,57.39,57.8,40408.0
2017-11-10 10:00:00,57.81,58.14,57.76,57.95,19888.0,57.81,58.14,57.76,57.95,19888.0
2017-11-10 10:30:00,57.93,57.94,57.6,57.69,17646.0,57.93,57.94,57.6,57.69,17646.0
2017-11-10 11:00:00,57.69,57.8,57.56,57.61,18961.0,57.69,57.8,57.56,57.61,18961.0
2017-11-10 11:30:00,57.66,57.66,57.47,57.51,13587.0,57.66,57.66,57.47,57.51,13587.0
2017-11-10 12:00:00,57.51,57.57,57.34,57.44,20003.0,57.51,57.57,57.34,57.44,20003.0
2017-11-10 12:30:00,57.45,57.56,57.35,57.44,20996.0,57.45,57.56,57.35,57.44,20996.0
2017-11-10 13:00:00,57.45,57.47,57.2,57.34,11049.0,57.45,57.47,57.2,57.34,11049.0
2017-11-10 13:30:00,57.38,57.43,57.15,57.15,13780.0,57.38,57.43,57.15,57.15,13780.0
2017-11-10 14:00:00,57.14,57.31,57.13,57.29,22808.0,57.14,57.31,57.13,57.29,22808.0
2017-11-10 14:30:00,57.3,57.54,57.28,57.46,15541.0,57.3,57.54,57.28,57.46,15541.0
2017-11-10 15:00:00,57.46,57.55,57.26,57.48,27502.0,57.46,57.55,57.26,57.48,27502.0
2017-11-10 15:30:00,57.48,57.59,57.45,57.53,58139.0,57.48,57.59,57.45,57.53,58139.0
2017-11-13 09:30:00,57.52,58.09,57.52,57.95,68748.0,57.52,58.09,57.52,57.95,68748.0
2017-11-13 10:00:00,58.0,58.56,57.93,58.19,89185.0,58.0,58.56,57.93,58.19,89185.0
2017-11-13 10:30:00,58.23,58.49,58.2,58.35,37689.0,58.23,58.49,58.2,58.35,37689.0
2017-11-13 11:00:00,58.4,58.51,58.23,58.23,40894.0,58.4,58.51,58.23,58.23,40894.0
2017-11-13 11:30:00,58.23,58.25,57.9,58.15,46856.0,58.23,58.25,57.9,58.15,46856.0
2017-11-13 12:00:00,58.19,58.25,57.87,57.91,29781.0,58.19,58.25,57.87,57.91,29781.0
2017-11-13 12:30:00,57.86,58.14,57.83,57.97,21295.0,57.86,58.14,57.83,57.97,21295.0
2017-11-13 13:00:00,57.98,58.01,57.88,57.97,17841.0,57.98,58.01,57.88,57.97,17841.0
2017-11-13 13:30:00,57.98,58.0,57.92,58.0,23703.0,57.98,58.0,57.92,58.0,23703.0
2017-11-13 14:00:00,57.99,58.11,57.88,58.05,39752.0,57.99,58.11,57.88,58.05,39752.0
2017-11-13 14:30:00,58.05,58.17,58.01,58.16,28390.0,58.05,58.17,58.01,58.16,28390.0
2017-11-13 15:00:00,58.14,58.34,58.13,58.28,44726.0,58.14,58.34,58.13,58.28,44726.0
2017-11-13 15:30:00,58.29,58.3,57.99,58.02,136583.0,58.29,58.3,57.99,58.02,136583.0
2017-11-14 09:30:00,57.67,58.18,57.5,58.15,28417.0,57.67,58.18,57.5,58.15,28417.0
2017-11-14 10:00:00,58.12,58.39,57.97,58.16,24142.0,58.12,58.39,57.97,58.16,24142.0
2017-11-14 10:30:00,58.18,58.58,58.15,58.33,40705.0,58.18,58.58,58.15,58.33,40705.0
2017-11-14 11:00:00,58.34,58.35,58.02,58.07,10843.0,58.34,58.35,58.02,58.07,10843.0
2017-11-14 11:30:00,58.05,58.13,57.9,58.02,10161.0,58.05,58.13,57.9,58.02,10161.0
2017-11-14 12:00:00,57.99,58.5,57.99,58.47,25454.0,57.99,58.5,57.99,58.47,25454.0
2017-11-14 12:30:00,58.47,58.52,58.3,58.36,13754.0,58.47,58.52,58.3,58.36,13754.0
2017-11-14 13:00:00,58.32,58.53,58.32,58.44,16436.0,58.32,58.53,58.32,58.44,16436.0
2017-11-14 13:30:00,58.44,58.65,58.41,58.63,12551.0,58.44,58.65,58.41,58.63,12551.0
2017-11-14 14:00:00,58.6,58.69,58.52,58.6,13669.0,58.6,58.69,58.52,58.6,13669.0
2017-11-14 14:30:00,58.61,58.64,58.37,58.44,29639.0,58.61,58.64,58.37,58.44,29639.0
2017-11-14 15:00:00,58.44,58.49,58.26,58.3,25656.0,58.44,58.49,58.26,58.3,25656.0
2017-11-14 15:30:00,58.3,58.38,58.21,58.34,65447.0,58.3,58.38,58.21,58.34,65447.0
2017-11-15 09:30:00,57.92,58.0,56.91,57.38,64152.0,57.92,58.0,56.91,57.38,64152.0
2017-11-15 10:00:00,57.42,57.45,57.23,57.25,48926.0,57.42,57.45,57.23,57.25,48926.0
2017-11-15 10:30:00,57.27,57.55,57.24,57.4,23159.0,57.27,57.55,57.24,57.4,23159.0
2017-11-15 11:00:00,57.52,57.74,57.32,57.67,15545.0,57.52,57.74,57.32,57.67,15545.0
2017-11-15 11:30:00,57.71,57.82,57.64,57.74,13092.0,57.71,57.82,57.64,57.74,13092.0
2017-11-15 12:00:00,57.76,57.88,57.71,57.8,9722.0,57.76,57.88,57.71,57.8,9722.0
2017-11-15 12:30:00,57.79,57.95,57.76,57.86,11412.0,57.79,57.95,57.76,57.86,11412.0
2017-11-15 13:00:00,57.85,57.97,57.8,57.92,10890.0,57.85,57.97,57.8,57.92,10890.0
2017-11-15 13:30:00,57.93,57.98,57.85,57.88,10867.0,57.93,57.98,57.85,57.88,10867.0
2017-11-15 14:00:00,57.86,57.89,57.73,57.84,8909.0,57.86,57.89,57.73,57.84,8909.0
2017-11-15 14:30:00,57.85,58.05,57.82,57.99,17575.0,57.85,58.05,57.82,57.99,17575.0
2017-11-15 15:00:00,57.99,58.03,57.76,57.85,28634.0,57.99,58.03,57.76,57.85,28634.0
2017-11-15 15:30:00,57.84,57.95,57.82,57.94,131115.0,57.84,57.95,57.82,57.94,131115.0
2017-11-16 09:30:00,58.26,58.67,58.08,58.63,22900.0,58.26,58.67,58.08,58.63,22900.0
2017-11-16 10:00:00,58.66,58.89,58.49,58.87,67130.0,58.66,58.89,58.49,58.87,67130.0
2017-11-16 10:30:00,58.82,59.22,58.8,59.15,52049.0,58.82,59.22,58.8,59.15,52049.0
2017-11-16 11:00:00,59.13,59.4,59.11,59.33,58877.0,59.13,59.4,59.11,59.33,58877.0
2017-11-16 11:30:00,59.31,59.37,59.07,59.27,17955.0,59.31,59.37,59.07,59.27,17955.0
2017-11-16 12:00:00,59.28,59.53,59.28,59.52,16026.0,59.28,59.53,59.28,59.52,16026.0
2017-11-16 12:30:00,59.51,59.6,59.47,59.56,16638.0,59.51,59.6,59.47,59.56,16638.0
2017-11-16 13:00:00,59.55,59.62,59.45,59.48,14181.0,59.55,59.62,59.45,59.48,14181.0
2017-11-16 13:30:00,59.53,59.59,59.47,59.49,9432.0,59.53,59.59,59.47,59.49,9432.0
2017-11-16 14:00:00,59.51,59.58,59.46,59.58,18060.0,59.51,59.58,59.46,59.58,18060.0
2017-11-16 14:30:00,59.58,59.61,59.29,59.34,37479.0,59.58,59.61,59.29,59.34,37479.0
2017-11-16 15:00:00,59.34,59.43,59.28,59.39,26815.0,59.34,59.43,59.28,59.39,26815.0
2017-11-16 15:30:00,59.4,59.41,59.12,59.14,99306.0,59.4,59.41,59.12,59.14,99306.0
2017-11-17 09:30:00,59.18,59.87,59.09,59.65,81071.0,59.18,59.87,59.09,59.65,81071.0
2017-11-17 10:00:00,59.64,59.98,59.56,59.68,45150.0,59.64,59.98,59.56,59.68,45150.0
2017-11-17 10:30:00,59.68,59.72,59.47,59.5,41992.0,59.68,59.72,59.47,59.5,41992.0
2017-11-17 11:00:00,59.5,59.8,59.46,59.69,23364.0,59.5,59.8,59.46,59.69,23364.0
2017-11-17 11:30:00,59.65,59.87,59.6,59.87,22312.0,59.65,59.87,59.6,59.87,22312.0
2017-11-17 12:00:00,59.85,59.85,59.65,59.78,26449.0,59.85,59.85,59.65,59.78,26449.0
2017-11-17 12:30:00,59.74,60.04,59.71,60.01,63184.0,59.74,60.04,59.71,60.01,63184.0
2017-11-17 13:00:00,59.98,60.12,59.7,59.84,40953.0,59.98,60.12,59.7,59.84,40953.0
2017-11-17 13:30:00,59.9,59.93,59.6,59.62,23649.0,59.9,59.93,59.6,59.62,23649.0
2017-11-17 14:00:00,59.63,59.75,59.58,59.66,31384.0,59.63,59.75,59.58,59.66,31384.0
2017-11-17 14:30:00,59.64,59.96,59.63,59.95,18704.0,59.64,59.96,59.63,59.95,18704.0
2017-11-17 15:00:00,59.94,59.95,59.75,59.93,24843.0,59.94,59.95,59.75,59.93,24843.0
2017-11-17 15:30:00,59.95,59.96,59.84,59.87,101790.0,59.95,59.96,59.84,59.87,101790.0
2017-11-20 09:30:00,59.52,59.78,59.09,59.16,70187.0,59.52,59.78,59.09,59.16,70187.0
2017-11-20 10:00:00,59.16,59.53,58.98,59.49,71929.0,59.16,59.53,58.98,59.49,71929.0
2017-11-20 10:30:00,59.49,59.58,59.22,59.35,54126.0,59.49,59.58,59.22,59.35,54126.0
2017-11-20 11:00:00,59.37,59.43,59.18,59.27,24721.0,59.37,59.43,59.18,59.27,24721.0
2017-11-20 11:30:00,59.29,59.32,59.16,59.26,18048.0,59.29,59.32,59.16,59.26,18048.0
2017-11-20 12:00:00,59.25,59.39,59.22,59.3,19411.0,59.25,59.39,59.22,59.3,19411.0
2017-11-20 12:30:00,59.3,59.39,59.15,59.2,24882.0,59.3,59.39,59.15,59.2,24882.0
2017-11-20 13:00:00,59.22,59.22,59.12,59.12,30485.0,59.22,59.22,59.12,59.12,30485.0
2017-11-20 13:30:00,59.17,59.2,58.89,58.96,53965.0,59.17,59.2,58.89,58.96,53965.0
2017-11-20 14:00:00,58.95,59.18,58.75,59.18,59891.0,58.95,59.18,58.75,59.18,59891.0
2017-11-20 14:30:00,59.18,59.39,59.14,59.39,28933.0,59.18,59.39,59.14,59.39,28933.0
2017-11-20 15:00:00,59.41,59.52,59.36,59.38,35084.0,59.41,59.52,59.36,59.38,35084.0
2017-11-20 15:30:00,59.38,59.54,59.35,59.5,96719.0,59.38,59.54,59.35,59.5,96719.0
2017-11-21 09:30:00,59.85,59.85,58.26,58.28,88172.0,59.85,59.85,58.26,58.28,88172.0
2017-11-21 10:00:00,58.32,58.48,57.72,58.13,141323.0,58.32,58.48,57.72,58.13,141323.0
2017-11-21 10:30:00,58.12,58.62,58.11,58.51,109930.0,58.12,58.62,58.11,58.51,109930.0
2017-11-21 11:00:00,58.5,58.51,58.19,58.24,87849.0,58.5,58.51,58.19,58.24,87849.0
2017-11-21 11:30:00,58.24,58.53,58.15,58.51,93978.0,58.24,58.53,58.15,58.51,93978.0
2017-11-21 12:00:00,58.5,58.83,58.5,58.71,52990.0,58.5,58.83,58.5,58.71,52990.0
2017-11-21 12:30:00,58.78,58.78,58.42,58.42,18325.0,58.78,58.78,58.42,58.42,18325.0
2017-11-21 13:00:00,58.42,58.44,58.2,58.28,15241.0,58.42,58.44,58.2,58.28,15241.0
2017-11-21 13:30:00,58.23,58.49,58.19,58.34,20968.0,58.23,58.49,58.19,58.34,20968.0
2017-11-21 14:00:00,58.31,58.39,58.25,58.34,29277.0,58.31,58.39,58.25,58.34,29277.0
2017-11-21 14:30:00,58.35,58.39,58.24,58.37,52943.0,58.35,58.39,58.24,58.37,52943.0
2017-11-21 15:00:00,58.38,58.64,58.36,58.62,46478.0,58.38,58.64,58.36,58.62,46478.0
2017-11-21 15:30:00,58.62,59.09,58.62,59.07,194948.0,58.62,59.09,58.62,59.07,194948.0
2017-11-22 09:30:00,59.26,59.6,59.0,59.32,24818.0,59.26,59.6,59.0,59.32,24818.0
2017-11-22 10:00:00,59.31,59.65,59.31,59.57,36656.0,59.31,59.65,59.31,59.57,36656.0
2017-11-22 10:30:00,59.54,59.54,58.95,59.02,33777.0,59.54,59.54,58.95,59.02,33777.0
2017-11-22 11:00:00,59.03,59.23,58.82,59.15,23901.0,59.03,59.23,58.82,59.15,23901.0
2017-11-22 11:30:00,59.11,59.41,59.11,59.41,14761.0,59.11,59.41,59.11,59.41,14761.0
2017-11-22 12:00:00,59.4,59.42,59.27,59.28,11062.0,59.4,59.42,59.27,59.28,11062.0
2017-11-22 12:30:00,59.31,59.35,59.27,59.33,8543.0,59.31,59.35,59.27,59.33,8543.0
2017-11-22 13:00:00,59.29,59.41,59.29,59.35,5736.0,59.29,59.41,59.29,59.35,5736.0
2017-11-22 13:30:00,59.41,59.43,59.32,59.4,13626.0,59.41,59.43,59.32,59.4,13626.0
2017-11-22 14:00:00,59.36,59.37,59.25,59.25,21790.0,59.36,59.37,59.25,59.25,21790.0
2017-11-22 14:30:00,59.29,59.38,59.27,59.31,12115.0,59.29,59.38,59.27,59.31,12115.0
2017-11-22 15:00:00,59.28,59.29,59.0,59.03,25681.0,59.28,59.29,59.0,59.03,25681.0
2017-11-22 15:30:00,59.03,59.08,58.92,59.0,70675.0,59.03,59.08,58.92,59.0,70675.0
2017-11-24 09:30:00,59.34,59.52,59.01,59.31,35004.0,59.34,59.52,59.01,59.31,35004.0
2017-11-24 10:00:00,59.23,59.5,59.06,59.47,16349.0,59.23,59.5,59.06,59.47,16349.0
2017-11-24 10:30:00,59.48,59.58,59.36,59.44,19491.0,59.48,59.58,59.36,59.44,19491.0
2017-11-24 11:00:00,59.44,59.45,59.17,59.22,20650.0,59.44,59.45,59.17,59.22,20650.0
2017-11-24 11:30:00,59.25,59.33,59.07,59.22,18487.0,59.25,59.33,59.07,59.22,18487.0
2017-11-24 12:00:00,59.27,59.3,59.06,59.18,22336.0,59.27,59.3,59.06,59.18,22336.0
2017-11-24 12:30:00,59.16,59.55,59.04,59.4,62402.0,59.16,59.55,59.04,59.4,62402.0
2017-11-27 09:30:00,59.81,59.95,59.37,59.37,72523.0,59.81,59.95,59.37,59.37,72523.0
2017-11-27 10:00:00,59.33,59.45,59.04,59.15,60631.0,59.33,59.45,59.04,59.15,60631.0
2017-11-27 10:30:00,59.24,59.27,59.0,59.07,37755.0,59.24,59.27,59.0,59.07,37755.0
2017-11-27 11:00:00,59.02,59.07,58.73,58.73,35522.0,59.02,59.07,58.73,58.73,35522.0
2017-11-27 11:30:00,58.7,58.85,58.58,58.77,32088.0,58.7,58.85,58.58,58.77,32088.0
2017-11-27 12:00:00,58.74,58.95,58.66,58.87,34486.0,58.74,58.95,58.66,58.87,34486.0
2017-11-27 12:30:00,58.89,59.02,58.85,58.95,19026.0,58.89,59.02,58.85,58.95,19026.0
2017-11-27 13:00:00,58.94,58.96,58.83,58.9,25107.0,58.94,58.96,58.83,58.9,25107.0
2017-11-27 13:30:00,58.91,58.91,58.73,58.74,12644.0,58.91,58.91,58.73,58.74,12644.0
2017-11-27 14:00:00,58.72,58.85,58.63,58.82,28738.0,58.72,58.85,58.63,58.82,28738.0
2017-11-27 14:30:00,58.85,59.03,58.83,58.85,28395.0,58.85,59.03,58.83,58.85,28395.0
2017-11-27 15:00:00,58.84,58.95,58.65,58.95,62503.0,58.84,58.95,58.65,58.95,62503.0
2017-11-27 15:30:00,58.95,58.96,58.59,58.81,175069.0,58.95,58.96,58.59,58.81,175069.0
2017-11-28 09:30:00,59.0,59.98,58.9,58.98,107664.0,59.0,59.98,58.9,58.98,107664.0
2017-11-28 10:00:00,58.98,59.01,58.42,58.54,76982.0,58.98,59.01,58.42,58.54,76982.0
2017-11-28 10:30:00,58.63,58.94,58.52,58.91,52677.0,58.63,58.94,58.52,58.91,52677.0
2017-11-28 11:00:00,58.91,59.2,58.8,58.98,93293.0,58.91,59.2,58.8,58.98,93293.0
2017-11-28 11:30:00,58.98,59.5,58.95,59.2,89136.0,58.98,59.5,58.95,59.2,89136.0
2017-11-28 12:00:00,59.17,59.32,59.08,59.22,36974.0,59.17,59.32,59.08,59.22,36974.0
2017-11-28 12:30:00,59.24,59.5,59.17,59.2,81603.0,59.24,59.5,59.17,59.2,81603.0
2017-11-28 13:00:00,59.26,59.48,59.23,59.29,25738.0,59.26,59.48,59.23,59.29,25738.0
2017-11-28 13:30:00,59.27,59.42,59.18,59.18,29901.0,59.27,59.42,59.18,59.18,29901.0
2017-11-28 14:00:00,59.22,59.32,58.94,59.09,87319.0,59.22,59.32,58.94,59.09,87319.0
2017-11-28 14:30:00,59.11,59.52,59.05,59.51,83903.0,59.11,59.52,59.05,59.51,83903.0
2017-11-28 15:00:00,59.54,59.97,59.4,59.95,61319.0,59.54,59.97,59.4,59.95,61319.0
2017-11-28 15:30:00,59.96,60.47,59.93,60.24,221926.0,59.96,60.47,59.93,60.24,221926.0
2017-11-29 09:30:00,60.9,62.25,60.11,60.29,263601.0,60.9,62.25,60.11,60.29,263601.0
2017-11-29 10:00:00,60.3,60.48,59.59,59.59,197397.0,60.3,60.48,59.59,59.59,197397.0
2017-11-29 10:30:00,59.59,60.3,59.59,59.86,113541.0,59.59,60.3,59.59,59.86,113541.0
2017-11-29 11:00:00,59.86,59.91,59.54,59.9,127425.0,59.86,59.91,59.54,59.9,127425.0
2017-11-29 11:30:00,59.89,60.01,59.47,59.81,67067.0,59.89,60.01,59.47,59.81,67067.0
2017-11-29 12:00:00,59.81,60.0,59.57,59.9,69046.0,59.81,60.0,59.57,59.9,69046.0
2017-11-29 12:30:00,59.92,60.43,59.92,60.37,85422.0,59.92,60.43,59.92,60.37,85422.0
2017-11-29 13:00:00,60.37,60.41,60.11,60.36,65909.0,60.37,60.41,60.11,60.36,65909.0
2017-11-29 13:30:00,60.38,60.44,59.81,60.03,78984.0,60.38,60.44,59.81,60.03,78984.0
2017-11-29 14:00:00,60.02,60.35,60.02,60.2,126155.0,60.02,60.35,60.02,60.2,126155.0
2017-11-29 14:30:00,60.23,60.6,60.0,60.51,139382.0,60.23,60.6,60.0,60.51,139382.0
2017-11-29 15:00:00,60.54,60.95,60.51,60.95,130689.0,60.54,60.95,60.51,60.95,130689.0
2017-11-29 15:30:00,60.94,61.35,60.94,61.28,313695.0,60.94,61.35,60.94,61.28,313695.0
2017-11-30 09:30:00,61.84,62.94,61.62,62.24,280296.0,61.84,62.94,61.62,62.24,280296.0
2017-11-30 10:00:00,62.21,62.49,61.81,62.14,193294.0,62.21,62.49,61.81,62.14,193294.0
2017-11-30 10:30:00,62.15,62.59,61.94,62.56,248436.0,62.15,62.59,61.94,62.56,248436.0
2017-11-30 11:00:00,62.66,63.34,62.66,62.85,140223.0,62.66,63.34,62.66,62.85,140223.0
2017-11-30 11:30:00,62.81,62.85,62.36,62.61,134328.0,62.81,62.85,62.36,62.61,134328.0
2017-11-30 12:00:00,62.59,63.08,62.58,62.81,114381.0,62.59,63.08,62.58,62.81,114381.0
2017-11-30 12:30:00,62.8,63.06,62.53,62.61,117283.0,62.8,63.06,62.53,62.61,117283.0
2017-11-30 13:00:00,62.59,63.1,62.59,62.65,107244.0,62.59,63.1,62.59,62.65,107244.0
2017-11-30 13:30:00,62.64,62.73,62.31,62.6,130486.0,62.64,62.73,62.31,62.6,130486.0
2017-11-30 14:00:00,62.57,62.7,61.45,61.81,190173.0,62.57,62.7,61.45,61.81,190173.0
2017-11-30 14:30:00,61.77,62.1,61.61,61.89,146635.0,61.77,62.1,61.61,61.89,146635.0
2017-11-30 15:00:00,61.87,61.94,60.99,61.1,287536.0,61.87,61.94,60.99,61.1,287536.0
2017-11-30 15:30:00,61.13,61.97,61.11,61.77,660802.0,61.13,61.97,61.11,61.77,660802.0
2017-12-01 09:30:00,63.0,63.26,60.0,60.63,769549.0,63.0,63.26,60.0,60.63,769549.0
2017-12-01 10:00:00,60.67,61.82,60.46,61.82,344469.0,60.67,61.82,60.46,61.82,344469.0
2017-12-01 10:30:00,61.55,62.44,61.29,61.83,318192.0,61.55,62.44,61.29,61.83,318192.0
2017-12-01 11:00:00,61.84,61.85,59.82,59.93,249536.0,61.84,61.85,59.82,59.93,249536.0
2017-12-01 11:30:00,60.02,60.39,59.02,60.2,270125.0,60.02,60.39,59.02,60.2,270125.0
2017-12-01 12:00:00,60.34,61.14,60.04,60.82,146433.0,60.34,61.14,60.04,60.82,146433.0
2017-12-01 12:30:00,60.81,60.82,60.4,60.68,78691.0,60.81,60.82,60.4,60.68,78691.0
2017-12-01 13:00:00,60.7,60.71,59.63,60.48,96186.0,60.7,60.71,59.63,60.48,96186.0
2017-12-01 13:30:00,60.49,60.81,60.21,60.59,125672.0,60.49,60.81,60.21,60.59,125672.0
2017-12-01 14:00:00,60.59,60.77,60.55,60.65,77489.0,60.59,60.77,60.55,60.65,77489.0
2017-12-01 14:30:00,60.67,60.67,60.45,60.47,117965.0,60.67,60.67,60.45,60.47,117965.0
2017-12-01 15:00:00,60.45,60.79,60.41,60.77,354839.0,60.45,60.79,60.41,60.77,354839.0
2017-12-01 15:30:00,60.78,61.67,60.75,61.52,454626.0,60.78,61.67,60.75,61.52,454626.0
2017-12-04 09:30:00,62.39,63.31,62.15,62.91,111488.0,62.39,63.31,62.15,62.91,111488.0
2017-12-04 10:00:00,62.91,63.82,62.81,63.53,100702.0,62.91,63.82,62.81,63.53,100702.0
2017-12-04 10:30:00,63.56,63.81,63.25,63.78,117228.0,63.56,63.81,63.25,63.78,117228.0
2017-12-04 11:00:00,63.79,63.95,63.54,63.85,122717.0,63.79,63.95,63.54,63.85,122717.0
2017-12-04 11:30:00,63.86,64.24,63.78,63.85,77090.0,63.86,64.24,63.78,63.85,77090.0
2017-12-04 12:00:00,63.78,63.97,63.56,63.89,76868.0,63.78,63.97,63.56,63.89,76868.0
2017-12-04 12:30:00,63.91,64.14,63.74,64.07,33959.0,63.91,64.14,63.74,64.07,33959.0
2017-12-04 13:00:00,64.09,64.17,63.9,64.17,47481.0,64.09,64.17,63.9,64.17,47481.0
2017-12-04 13:30:00,64.17,64.92,64.16,64.67,88218.0,64.17,64.92,64.16,64.67,88218.0
2017-12-04 14:00:00,64.67,64.99,64.59,64.99,56095.0,64.67,64.99,64.59,64.99,56095.0
2017-12-04 14:30:00,64.96,65.2,64.75,65.19,87795.0,64.96,65.2,64.75,65.19,87795.0
2017-12-04 15:00:00,65.22,65.38,64.89,65.35,103833.0,65.22,65.38,64.89,65.35,103833.0
2017-12-04 15:30:00,65.35,65.48,64.97,64.99,366471.0,65.35,65.48,64.97,64.99,366471.0
2017-12-05 09:30:00,65.43,65.49,63.76,63.89,138203.0,65.43,65.49,63.76,63.89,138203.0
2017-12-05 10:00:00,63.9,64.48,63.88,64.37,65275.0,63.9,64.48,63.88,64.37,65275.0
2017-12-05 10:30:00,64.37,64.37,63.86,64.1,49147.0,64.37,64.37,63.86,64.1,49147.0
2017-12-05 11:00:00,64.14,64.61,64.14,64.37,71385.0,64.14,64.61,64.14,64.37,71385.0
2017-12-05 11:30:00,64.37,64.37,63.84,63.84,207528.0,64.37,64.37,63.84,63.84,207528.0
2017-12-05 12:00:00,63.84,64.32,63.78,64.08,49440.0,63.84,64.32,63.78,64.08,49440.0
2017-12-05 12:30:00,64.07,64.14,63.94,64.05,30655.0,64.07,64.14,63.94,64.05,30655.0
2017-12-05 13:00:00,64.07,64.09,63.75,63.83,32115.0,64.07,64.09,63.75,63.83,32115.0
2017-12-05 13:30:00,63.89,63.97,63.66,63.76,40063.0,63.89,63.97,63.66,63.76,40063.0
2017-12-05 14:00:00,63.74,64.13,63.68,64.08,43689.0,63.74,64.13,63.68,64.08,43689.0
2017-12-05 14:30:00,64.1,64.24,63.25,63.66,116046.0,64.1,64.24,63.25,63.66,116046.0
2017-12-05 15:00:00,63.67,64.06,63.67,64.06,49213.0,63.67,64.06,63.67,64.06,49213.0
2017-12-05 15:30:00,64.09,64.29,64.0,64.16,192732.0,64.09,64.29,64.0,64.16,192732.0
2017-12-06 09:30:00,64.37,64.89,63.81,64.69,56568.0,64.37,64.89,63.81,64.69,56568.0
2017-12-06 10:00:00,64.64,64.8,64.19,64.4,122371.0,64.64,64.8,64.19,64.4,122371.0
2017-12-06 10:30:00,64.38,64.8,63.93,64.79,56450.0,64.38,64.8,63.93,64.79,56450.0
2017-12-06 11:00:00,64.78,64.88,64.44,64.82,34260.0,64.78,64.88,64.44,64.82,34260.0
2017-12-06 11:30:00,64.78,65.1,64.69,64.89,71721.0,64.78,65.1,64.69,64.89,71721.0
2017-12-06 12:00:00,64.84,65.0,64.8,64.91,25070.0,64.84,65.0,64.8,64.91,25070.0
2017-12-06 12:30:00,64.92,65.69,64.92,65.64,47350.0,64.92,65.69,64.92,65.64,47350.0
2017-12-06 13:00:00,65.62,65.79,65.35,65.78,39951.0,65.62,65.79,65.35,65.78,39951.0
2017-12-06 13:30:00,65.8,65.96,65.51,65.7,56915.0,65.8,65.96,65.51,65.7,56915.0
2017-12-06 14:00:00,65.7,65.82,65.57,65.74,44937.0,65.7,65.82,65.57,65.74,44937.0
2017-12-06 14:30:00,65.69,66.0,65.52,65.71,92056.0,65.69,66.0,65.52,65.71,92056.0
2017-12-06 15:00:00,65.7,65.75,65.42,65.5,112981.0,65.7,65.75,65.42,65.5,112981.0
2017-12-06 15:30:00,65.5,65.69,65.3,65.55,343005.0,65.5,65.69,65.3,65.55,343005.0
2017-12-07 09:30:00,65.72,66.5,65.64,66.13,78559.0,65.72,66.5,65.64,66.13,78559.0
2017-12-07 10:00:00,66.19,66.72,66.01,66.31,111056.0,66.19,66.72,66.01,66.31,111056.0
2017-12-07 10:30:00,66.26,66.86,66.26,66.64,49205.0,66.26,66.86,66.26,66.64,49205.0
2017-12-07 11:00:00,66.65,66.94,66.48,66.76,61785.0,66.65,66.94,66.48,66.76,61785.0
2017-12-07 11:30:00,66.77,67.08,66.73,66.91,56180.0,66.77,67.08,66.73,66.91,56180.0
2017-12-07 12:00:00,66.84,66.96,66.54,66.93,37267.0,66.84,66.96,66.54,66.93,37267.0
2017-12-07 12:30:00,66.95,66.96,66.39,66.52,55260.0,66.95,66.96,66.39,66.52,55260.0
2017-12-07 13:00:00,66.53,66.56,66.32,66.44,42745.0,66.53,66.56,66.32,66.44,42745.0
2017-12-07 13:30:00,66.45,66.67,66.29,66.39,89534.0,66.45,66.67,66.29,66.39,89534.0
2017-12-07 14:00:00,66.4,66.74,66.4,66.54,40654.0,66.4,66.74,66.4,66.54,40654.0
2017-12-07 14:30:00,66.53,66.84,66.52,66.77,48806.0,66.53,66.84,66.52,66.77,48806.0
2017-12-07 15:00:00,66.78,67.09,66.68,66.99,78708.0,66.78,67.09,66.68,66.99,78708.0
2017-12-07 15:30:00,67.0,67.1,66.76,67.01,208257.0,67.0,67.1,66.76,67.01,208257.0
2017-12-08 09:30:00,67.0,67.0,65.89,66.5,70926.0,67.0,67.0,65.89,66.5,70926.0
2017-12-08 10:00:00,66.48,66.96,66.2,66.78,63422.0,66.48,66.96,66.2,66.78,63422.0
2017-12-08 10:30:00,66.78,67.35,66.62,67.33,115642.0,66.78,67.35,66.62,67.33,115642.0
2017-12-08 11:00:00,67.33,67.34,66.93,67.29,58912.0,67.33,67.34,66.93,67.29,58912.0
2017-12-08 11:30:00,67.29,67.3,66.98,67.16,30362.0,67.29,67.3,66.98,67.16,30362.0
2017-12-08 12:00:00,67.18,67.26,67.03,67.21,25381.0,67.18,67.26,67.03,67.21,25381.0
2017-12-08 12:30:00,67.21,67.48,67.21,67.48,21386.0,67.21,67.48,67.21,67.48,21386.0
2017-12-08 13:00:00,67.49,67.53,67.19,67.27,29073.0,67.49,67.53,67.19,67.27,29073.0
2017-12-08 13:30:00,67.21,67.35,67.21,67.28,24928.0,67.21,67.35,67.21,67.28,24928.0
2017-12-08 14:00:00,67.28,67.34,67.05,67.34,51571.0,67.28,67.34,67.05,67.34,51571.0
2017-12-08 14:30:00,67.36,67.48,67.2,67.45,43970.0,67.36,67.48,67.2,67.45,43970.0
2017-12-08 15:00:00,67.46,67.49,67.19,67.24,62650.0,67.46,67.49,67.19,67.24,62650.0
2017-12-08 15:30:00,67.24,67.38,67.09,67.12,177282.0,67.24,67.38,67.09,67.12,177282.0
2017-12-11 09:30:00,66.85,67.25,66.01,66.25,77064.0,66.85,67.25,66.01,66.25,77064.0
2017-12-11 10:00:00,66.29,66.46,66.07,66.31,82530.0,66.29,66.46,66.07,66.31,82530.0
2017-12-11 10:30:00,66.35,66.39,66.0,66.25,127607.0,66.35,66.39,66.0,66.25,127607.0
2017-12-11 11:00:00,66.22,66.23,65.44,65.64,86555.0,66.22,66.23,65.44,65.64,86555.0
2017-12-11 11:30:00,65.66,65.85,65.23,65.45,90083.0,65.66,65.85,65.23,65.45,90083.0
2017-12-11 12:00:00,65.44,65.44,64.95,65.14,97071.0,65.44,65.44,64.95,65.14,97071.0
2017-12-11 12:30:00,65.15,65.28,65.03,65.12,43553.0,65.15,65.28,65.03,65.12,43553.0
2017-12-11 13:00:00,65.13,65.14,64.82,64.88,56708.0,65.13,65.14,64.82,64.88,56708.0
2017-12-11 13:30:00,64.87,65.05,64.67,64.89,61131.0,64.87,65.05,64.67,64.89,61131.0
2017-12-11 14:00:00,64.91,64.95,64.48,64.48,69729.0,64.91,64.95,64.48,64.48,69729.0
2017-12-11 14:30:00,64.52,65.14,64.49,65.14,88701.0,64.52,65.14,64.49,65.14,88701.0
2017-12-11 15:00:00,65.13,65.4,65.04,65.07,87622.0,65.13,65.4,65.04,65.07,87622.0
2017-12-11 15:30:00,65.06,65.17,64.91,65.15,249850.0,65.06,65.17,64.91,65.15,249850.0
2017-12-12 09:30:00,65.31,65.97,64.82,65.23,73269.0,65.31,65.97,64.82,65.23,73269.0
2017-12-12 10:00:00,65.32,65.89,65.25,65.81,70049.0,65.32,65.89,65.25,65.81,70049.0
2017-12-12 10:30:00,65.76,66.36,65.72,66.12,74413.0,65.76,66.36,65.72,66.12,74413.0
2017-12-12 11:00:00,66.07,66.08,65.45,65.65,46278.0,66.07,66.08,65.45,65.65,46278.0
2017-12-12 11:30:00,65.65,65.92,65.48,65.79,49996.0,65.65,65.92,65.48,65.79,49996.0
2017-12-12 12:00:00,65.76,65.92,65.65,65.69,24263.0,65.76,65.92,65.65,65.69,24263.0
2017-12-12 12:30:00,65.71,65.89,65.62,65.89,21676.0,65.71,65.89,65.62,65.89,21676.0
2017-12-12 13:00:00,65.84,65.89,65.5,65.76,51190.0,65.84,65.89,65.5,65.76,51190.0
2017-12-12 13:30:00,65.76,66.12,65.76,66.04,49534.0,65.76,66.12,65.76,66.04,49534.0
2017-12-12 14:00:00,66.02,66.29,65.96,65.98,66863.0,66.02,66.29,65.96,65.98,66863.0
2017-12-12 14:30:00,65.97,66.29,65.92,66.04,75972.0,65.97,66.29,65.92,66.04,75972.0
2017-12-12 15:00:00,66.01,66.23,65.94,66.09,121352.0,66.01,66.23,65.94,66.09,121352.0
2017-12-12 15:30:00,66.09,66.21,65.92,66.1,371849.0,66.09,66.21,65.92,66.1,371849.0
2017-12-13 09:30:00,65.93,66.51,65.93,66.3,42858.0,65.93,66.51,65.93,66.3,42858.0
2017-12-13 10:00:00,66.37,66.6,66.13,66.51,38738.0,66.37,66.6,66.13,66.51,38738.0
2017-12-13 10:30:00,66.5,66.84,66.09,66.18,40399.0,66.5,66.84,66.09,66.18,40399.0
2017-12-13 11:00:00,66.18,66.45,66.07,66.39,47146.0,66.18,66.45,66.07,66.39,47146.0
2017-12-13 11:30:00,66.41,66.93,66.31,66.82,36872.0,66.41,66.93,66.31,66.82,36872.0
2017-12-13 12:00:00,66.78,66.83,66.55,66.72,41522.0,66.78,66.83,66.55,66.72,41522.0
2017-12-13 12:30:00,66.69,67.0,66.69,66.86,48926.0,66.69,67.0,66.69,66.86,48926.0
2017-12-13 13:00:00,66.82,67.17,66.8,67.14,29915.0,66.82,67.17,66.8,67.14,29915.0
2017-12-13 13:30:00,67.13,67.13,66.86,66.96,29557.0,67.13,67.13,66.86,66.96,29557.0
2017-12-13 14:00:00,67.0,67.2,66.88,67.04,36656.0,67.0,67.2,66.88,67.04,36656.0
2017-12-13 14:30:00,67.03,67.06,66.96,67.05,53870.0,67.03,67.06,66.96,67.05,53870.0
2017-12-13 15:00:00,67.03,67.19,66.99,67.09,70266.0,67.03,67.19,66.99,67.09,70266.0
2017-12-13 15:30:00,67.07,67.07,66.99,67.04,176399.0,67.07,67.07,66.99,67.04,176399.0
2017-12-14 09:30:00,67.04,67.28,66.61,66.95,36150.0,67.04,67.28,66.61,66.95,36150.0
2017-12-14 10:00:00,67.02,67.45,66.87,67.3,49581.0,67.02,67.45,66.87,67.3,49581.0
2017-12-14 10:30:00,67.4,67.57,67.03,67.15,36788.0,67.4,67.57,67.03,67.15,36788.0
2017-12-14 11:00:00,67.08,67.17,66.14,66.22,75802.0,67.08,67.17,66.14,66.22,75802.0
2017-12-14 11:30:00,66.25,66.64,66.14,66.63,53145.0,66.25,66.64,66.14,66.63,53145.0
2017-12-14 12:00:00,66.63,66.71,66.35,66.4,40757.0,66.63,66.71,66.35,66.4,40757.0
2017-12-14 12:30:00,66.4,66.42,66.11,66.15,28796.0,66.4,66.42,66.11,66.15,28796.0
2017-12-14 13:00:00,66.19,66.42,66.09,66.34,25859.0,66.19,66.42,66.09,66.34,25859.0
2017-12-14 13:30:00,66.34,66.39,65.95,66.0,37486.0,66.34,66.39,65.95,66.0,37486.0
2017-12-14 14:00:00,65.97,66.03,65.03,65.03,85909.0,65.97,66.03,65.03,65.03,85909.0
2017-12-14 14:30:00,65.07,65.73,65.03,65.73,85072.0,65.07,65.73,65.03,65.73,85072.0
2017-12-14 15:00:00,65.68,65.72,65.45,65.55,63603.0,65.68,65.72,65.45,65.55,63603.0
2017-12-14 15:30:00,65.55,65.81,65.5,65.56,167859.0,65.55,65.81,65.5,65.56,167859.0
2017-12-15 09:30:00,65.55,66.37,65.51,66.35,128899.0,65.55,66.37,65.51,66.35,128899.0
2017-12-15 10:00:00,66.34,66.69,65.9,66.59,23842.0,66.34,66.69,65.9,66.59,23842.0
2017-12-15 10:30:00,66.56,66.65,66.12,66.38,23414.0,66.56,66.65,66.12,66.38,23414.0
2017-12-15 11:00:00,66.39,67.09,66.35,67.09,19712.0,66.39,67.09,66.35,67.09,19712.0
2017-12-15 11:30:00,67.07,67.16,66.85,67.0,23907.0,67.07,67.16,66.85,67.0,23907.0
2017-12-15 12:00:00,67.02,67.19,66.8,66.95,15063.0,67.02,67.19,66.8,66.95,15063.0
2017-12-15 12:30:00,66.93,67.09,66.86,67.05,22541.0,66.93,67.09,66.86,67.05,22541.0
2017-12-15 13:00:00,67.05,67.07,66.81,66.9,13581.0,67.05,67.07,66.81,66.9,13581.0
2017-12-15 13:30:00,66.86,66.88,66.65,66.78,20889.0,66.86,66.88,66.65,66.78,20889.0
2017-12-15 14:00:00,66.8,67.0,66.76,66.95,54306.0,66.8,67.0,66.76,66.95,54306.0
2017-12-15 14:30:00,66.92,67.2,66.82,66.82,68386.0,66.92,67.2,66.82,66.82,68386.0
2017-12-15 15:00:00,66.81,67.11,66.77,67.03,68860.0,66.81,67.11,66.77,67.03,68860.0
2017-12-15 15:30:00,67.06,67.07,66.61,66.72,179309.0,67.06,67.07,66.61,66.72,179309.0
2017-12-18 09:30:00,67.7,67.92,67.26,67.92,52451.0,67.7,67.92,67.26,67.92,52451.0
2017-12-18 10:00:00,67.86,68.07,67.58,67.58,49396.0,67.86,68.07,67.58,67.58,49396.0
2017-12-18 10:30:00,67.55,68.17,67.55,67.93,33866.0,67.55,68.17,67.55,67.93,33866.0
2017-12-18 11:00:00,67.96,68.08,67.79,67.96,41273.0,67.96,68.08,67.79,67.96,41273.0
2017-12-18 11:30:00,67.98,68.25,67.98,68.1,44967.0,67.98,68.25,67.98,68.1,44967.0
2017-12-18 12:00:00,68.1,68.3,68.03,68.15,29921.0,68.1,68.3,68.03,68.15,29921.0
2017-12-18 12:30:00,68.15,68.46,68.14,68.18,28360.0,68.15,68.46,68.14,68.18,28360.0
2017-12-18 13:00:00,68.16,68.45,68.14,68.36,19404.0,68.16,68.45,68.14,68.36,19404.0
2017-12-18 13:30:00,68.38,68.39,68.22,68.23,27490.0,68.38,68.39,68.22,68.23,27490.0
2017-12-18 14:00:00,68.23,68.46,68.23,68.45,37030.0,68.23,68.46,68.23,68.45,37030.0
2017-12-18 14:30:00,68.49,68.68,68.4,68.65,66010.0,68.49,68.68,68.4,68.65,66010.0
2017-12-18 15:00:00,68.65,68.77,68.37,68.37,63825.0,68.65,68.77,68.37,68.37,63825.0
2017-12-18 15:30:00,68.4,68.48,68.2,68.29,169111.0,68.4,68.48,68.2,68.29,169111.0
2017-12-19 09:30:00,68.22,68.89,67.33,67.81,112074.0,68.22,68.89,67.33,67.81,112074.0
2017-12-19 10:00:00,67.8,68.21,67.62,67.76,48149.0,67.8,68.21,67.62,67.76,48149.0
2017-12-19 10:30:00,67.79,67.82,67.54,67.7,31403.0,67.79,67.82,67.54,67.7,31403.0
2017-12-19 11:00:00,67.7,67.96,67.67,67.76,26406.0,67.7,67.96,67.67,67.76,26406.0
2017-12-19 11:30:00,67.72,67.77,67.25,67.25,34774.0,67.72,67.77,67.25,67.25,34774.0
2017-12-19 12:00:00,67.29,67.52,67.02,67.48,35893.0,67.29,67.52,67.02,67.48,35893.0
2017-12-19 12:30:00,67.48,67.58,67.25,67.32,24468.0,67.48,67.58,67.25,67.32,24468.0
2017-12-19 13:00:00,67.31,67.37,67.2,67.25,18906.0,67.31,67.37,67.2,67.25,18906.0
2017-12-19 13:30:00,67.22,67.22,66.71,67.0,35054.0,67.22,67.22,66.71,67.0,35054.0
2017-12-19 14:00:00,67.01,67.07,66.69,66.89,44575.0,67.01,67.07,66.69,66.89,44575.0
2017-12-19 14:30:00,66.88,66.9,66.56,66.8,41327.0,66.88,66.9,66.56,66.8,41327.0
2017-12-19 15:00:00,66.76,66.78,66.39,66.55,71161.0,66.76,66.78,66.39,66.55,71161.0
2017-12-19 15:30:00,66.56,66.98,66.54,66.89,244954.0,66.56,66.98,66.54,66.89,244954.0
2017-12-20 09:30:00,67.23,67.97,66.98,67.0,35903.0,67.23,67.97,66.98,67.0,35903.0
2017-12-20 10:00:00,67.03,67.06,66.47,66.65,26361.0,67.03,67.06,66.47,66.65,26361.0
2017-12-20 10:30:00,66.66,66.76,66.44,66.54,23155.0,66.66,66.76,66.44,66.54,23155.0
2017-12-20 11:00:00,66.56,66.76,66.35,66.38,25518.0,66.56,66.76,66.35,66.38,25518.0
2017-12-20 11:30:00,66.36,66.53,65.95,66.03,48390.0,66.36,66.53,65.95,66.03,48390.0
2017-12-20 12:00:00,66.07,66.42,65.95,66.28,51345.0,66.07,66.42,65.95,66.28,51345.0
2017-12-20 12:30:00,66.29,66.61,66.25,66.33,30084.0,66.29,66.61,66.25,66.33,30084.0
2017-12-20 13:00:00,66.32,66.58,66.22,66.5,16953.0,66.32,66.58,66.22,66.5,16953.0
2017-12-20 13:30:00,66.48,66.55,66.34,66.5,14171.0,66.48,66.55,66.34,66.5,14171.0
2017-12-20 14:00:00,66.5,66.5,66.26,66.28,9762.0,66.5,66.5,66.26,66.28,9762.0
2017-12-20 14:30:00,66.23,66.28,66.06,66.15,13413.0,66.23,66.28,66.06,66.15,13413.0
2017-12-20 15:00:00,66.11,66.29,66.06,66.07,17709.0,66.11,66.29,66.06,66.07,17709.0
2017-12-20 15:30:00,66.09,66.09,65.85,65.87,74733.0,66.09,66.09,65.85,65.87,74733.0
2017-12-21 09:30:00,65.82,66.52,65.2,66.17,50262.0,65.82,66.52,65.2,66.17,50262.0
2017-12-21 10:00:00,66.21,66.31,65.9,66.2,31191.0,66.21,66.31,65.9,66.2,31191.0
2017-12-21 10:30:00,66.2,66.28,66.02,66.14,22753.0,66.2,66.28,66.02,66.14,22753.0
2017-12-21 11:00:00,66.16,66.4,66.15,66.17,27075.0,66.16,66.4,66.15,66.17,27075.0
2017-12-21 11:30:00,66.2,66.24,66.01,66.05,25943.0,66.2,66.24,66.01,66.05,25943.0
2017-12-21 12:00:00,66.07,66.17,65.95,66.04,30763.0,66.07,66.17,65.95,66.04,30763.0
2017-12-21 12:30:00,66.02,66.13,65.92,66.07,32693.0,66.02,66.13,65.92,66.07,32693.0
2017-12-21 13:00:00,66.11,66.29,66.04,66.17,68017.0,66.11,66.29,66.04,66.17,68017.0
2017-12-21 13:30:00,66.17,66.25,66.05,66.15,29784.0,66.17,66.25,66.05,66.15,29784.0
2017-12-21 14:00:00,66.15,66.16,65.91,65.92,29994.0,66.15,66.16,65.91,65.92,29994.0
2017-12-21 14:30:00,65.95,66.01,65.82,66.01,42010.0,65.95,66.01,65.82,66.01,42010.0
2017-12-21 15:00:00,66.01,66.15,65.94,66.12,43503.0,66.01,66.15,65.94,66.12,43503.0
2017-12-21 15:30:00,66.13,66.14,65.93,66.0,130866.0,66.13,66.14,65.93,66.0,130866.0
2017-12-22 09:30:00,66.14,66.17,65.52,65.79,53221.0,66.14,66.17,65.52,65.79,53221.0
2017-12-22 10:00:00,65.75,65.75,65.35,65.51,43103.0,65.75,65.75,65.35,65.51,43103.0
2017-12-22 10:30:00,65.51,65.53,65.29,65.35,52117.0,65.51,65.53,65.29,65.35,52117.0
2017-12-22 11:00:00,65.34,65.44,65.03,65.33,87059.0,65.34,65.44,65.03,65.33,87059.0
2017-12-22 11:30:00,65.3,65.4,64.93,64.95,62693.0,65.3,65.4,64.93,64.95,62693.0
2017-12-22 12:00:00,64.93,65.35,64.92,65.13,35484.0,64.93,65.35,64.92,65.13,35484.0
2017-12-22 12:30:00,65.1,65.21,64.99,65.15,26169.0,65.1,65.21,64.99,65.15,26169.0
2017-12-22 13:00:00,65.12,65.34,65.05,65.32,27846.0,65.12,65.34,65.05,65.32,27846.0
2017-12-22 13:30:00,65.28,65.42,65.19,65.38,36553.0,65.28,65.42,65.19,65.38,36553.0
2017-12-22 14:00:00,65.34,65.42,65.26,65.29,32683.0,65.34,65.42,65.26,65.29,32683.0
2017-12-22 14:30:00,65.29,65.35,65.19,65.28,56807.0,65.29,65.35,65.19,65.28,56807.0
2017-12-22 15:00:00,65.27,65.32,65.1,65.31,63075.0,65.27,65.32,65.1,65.31,63075.0
2017-12-22 15:30:00,65.3,65.5,65.25,65.48,136871.0,65.3,65.5,65.25,65.48,136871.0
2017-12-26 09:30:00,65.5,67.09,65.5,66.72,100702.0,65.5,67.09,65.5,66.72,100702.0
2017-12-26 10:00:00,66.74,67.31,66.66,67.31,82798.0,66.74,67.31,66.66,67.31,82798.0
2017-12-26 10:30:00,67.28,67.83,67.25,67.38,80471.0,67.28,67.83,67.25,67.38,80471.0
2017-12-26 11:00:00,67.4,68.2,67.38,68.04,109216.0,67.4,68.2,67.38,68.04,109216.0
2017-12-26 11:30:00,68.04,68.35,67.99,68.25,79294.0,68.04,68.35,67.99,68.25,79294.0
2017-12-26 12:00:00,68.28,68.6,68.15,68.47,104462.0,68.28,68.6,68.15,68.47,104462.0
2017-12-26 12:30:00,68.48,68.98,68.43,68.75,153612.0,68.48,68.98,68.43,68.75,153612.0
2017-12-26 13:00:00,68.66,68.67,67.97,68.2,111179.0,68.66,68.67,67.97,68.2,111179.0
2017-12-26 13:30:00,68.17,68.22,67.51,67.52,80228.0,68.17,68.22,67.51,67.52,80228.0
2017-12-26 14:00:00,67.52,67.76,67.47,67.65,32691.0,67.52,67.76,67.47,67.65,32691.0
2017-12-26 14:30:00,67.7,68.14,67.6,67.63,57403.0,67.7,68.14,67.6,67.63,57403.0
2017-12-26 15:00:00,67.63,67.75,67.45,67.47,74081.0,67.63,67.75,67.45,67.47,74081.0
2017-12-26 15:30:00,67.47,67.53,67.37,67.46,187958.0,67.47,67.53,67.37,67.46,187958.0
2017-12-27 09:30:00,67.84,68.11,67.04,67.65,53226.0,67.84,68.11,67.04,67.65,53226.0
2017-12-27 10:00:00,67.66,68.03,67.66,67.81,48759.0,67.66,68.03,67.66,67.81,48759.0
2017-12-27 10:30:00,67.78,68.21,67.78,68.07,41324.0,67.78,68.21,67.78,68.07,41324.0
2017-12-27 11:00:00,68.04,68.18,67.98,68.13,27096.0,68.04,68.18,67.98,68.13,27096.0
2017-12-27 11:30:00,68.14,68.45,68.1,68.28,41529.0,68.14,68.45,68.1,68.28,41529.0
2017-12-27 12:00:00,68.31,68.4,67.66,67.84,47343.0,68.31,68.4,67.66,67.84,47343.0
2017-12-27 12:30:00,67.85,68.21,67.8,68.2,45491.0,67.85,68.21,67.8,68.2,45491.0
2017-12-27 13:00:00,68.15,68.2,67.81,67.81,40917.0,68.15,68.2,67.81,67.81,40917.0
2017-12-27 13:30:00,67.86,68.09,67.77,67.97,48996.0,67.86,68.09,67.77,67.97,48996.0
2017-12-27 14:00:00,67.97,68.24,67.78,68.21,29796.0,67.97,68.24,67.78,68.21,29796.0
2017-12-27 14:30:00,68.22,68.25,67.82,67.9,17440.0,68.22,68.25,67.82,67.9,17440.0
2017-12-27 15:00:00,67.88,67.96,67.78,67.85,25163.0,67.88,67.96,67.78,67.85,25163.0
2017-12-27 15:30:00,67.84,67.93,67.77,67.84,78877.0,67.84,67.93,67.77,67.84,78877.0
2017-12-28 09:30:00,68.1,68.1,67.33,67.93,40918.0,68.1,68.1,67.33,67.93,40918.0
2017-12-28 10:00:00,68.0,68.2,67.84,67.89,29288.0,68.0,68.2,67.84,67.89,29288.0
2017-12-28 10:30:00,67.78,67.84,67.5,67.5,20367.0,67.78,67.84,67.5,67.5,20367.0
2017-12-28 11:00:00,67.53,67.68,67.42,67.67,20562.0,67.53,67.68,67.42,67.67,20562.0
2017-12-28 11:30:00,67.62,67.79,67.61,67.79,39106.0,67.62,67.79,67.61,67.79,39106.0
2017-12-28 12:00:00,67.81,68.09,67.78,67.97,17511.0,67.81,68.09,67.78,67.97,17511.0
2017-12-28 12:30:00,67.92,67.93,67.71,67.75,20768.0,67.92,67.93,67.71,67.75,20768.0
2017-12-28 13:00:00,67.75,67.92,67.66,67.92,16048.0,67.75,67.92,67.66,67.92,16048.0
2017-12-28 13:30:00,67.89,67.96,67.77,67.93,23761.0,67.89,67.96,67.77,67.93,23761.0
2017-12-28 14:00:00,67.89,67.91,67.8,67.86,11522.0,67.89,67.91,67.8,67.86,11522.0
2017-12-28 14:30:00,67.86,68.04,67.86,68.02,12904.0,67.86,68.04,67.86,68.02,12904.0
2017-12-28 15:00:00,67.99,68.05,67.87,67.97,18671.0,67.99,68.05,67.87,67.97,18671.0
2017-12-28 15:30:00,67.95,68.03,67.87,68.02,46999.0,67.95,68.03,67.87,68.02,46999.0
2017-12-29 09:30:00,68.03,68.39,67.67,67.85,43469.0,68.03,68.39,67.67,67.85,43469.0
2017-12-29 10:00:00,67.83,67.87,67.46,67.73,45719.0,67.83,67.87,67.46,67.73,45719.0
2017-12-29 10:30:00,67.72,68.18,67.66,67.73,176130.0,67.72,68.18,67.66,67.73,176130.0
2017-12-29 11:00:00,67.73,67.73,67.14,67.14,35396.0,67.73,67.73,67.14,67.14,35396.0
2017-12-29 11:30:00,67.14,67.15,66.78,66.78,36505.0,67.14,67.15,66.78,66.78,36505.0
2017-12-29 12:00:00,66.78,67.08,66.74,66.85,33944.0,66.78,67.08,66.74,66.85,33944.0
2017-12-29 12:30:00,66.81,66.89,66.66,66.83,17999.0,66.81,66.89,66.66,66.83,17999.0
2017-12-29 13:00:00,66.83,67.19,66.73,67.15,30893.0,66.83,67.19,66.73,67.15,30893.0
2017-12-29 13:30:00,67.13,67.37,67.02,67.17,28286.0,67.13,67.37,67.02,67.17,28286.0
2017-12-29 14:00:00,67.08,67.15,66.84,66.96,21316.0,67.08,67.15,66.84,66.96,21316.0
2017-12-29 14:30:00,66.89,66.96,66.71,66.78,18770.0,66.89,66.96,66.71,66.78,18770.0
2017-12-29 15:00:00,66.78,66.78,66.54,66.59,44842.0,66.78,66.78,66.54,66.59,44842.0
2017-12-29 15:30:00,66.62,66.75,66.24,66.32,125926.0,66.62,66.75,66.24,66.32,125926.0
2018-01-02 09:30:00,66.66,69.07,66.66,68.84,133902.0,66.66,69.07,66.66,68.84,133902.0
2018-01-02 10:00:00,68.9,69.0,67.75,68.11,75100.0,68.9,69.0,67.75,68.11,75100.0
2018-01-02 10:30:00,68.1,68.43,68.04,68.35,54210.0,68.1,68.43,68.04,68.35,54210.0
2018-01-02 11:00:00,68.35,69.28,68.35,69.03,90535.0,68.35,69.28,68.35,69.03,90535.0
2018-01-02 11:30:00,69.03,69.08,68.63,68.7,40530.0,69.03,69.08,68.63,68.7,40530.0
2018-01-02 12:00:00,68.68,69.11,68.55,68.93,34811.0,68.68,69.11,68.55,68.93,34811.0
2018-01-02 12:30:00,68.86,69.75,68.82,69.45,87133.0,68.86,69.75,68.82,69.45,87133.0
2018-01-02 13:00:00,69.35,69.41,68.91,69.04,35937.0,69.35,69.41,68.91,69.04,35937.0
2018-01-02 13:30:00,69.02,69.27,69.02,69.09,37140.0,69.02,69.27,69.02,69.09,37140.0
2018-01-02 14:00:00,69.11,69.36,69.08,69.14,75307.0,69.11,69.36,69.08,69.14,75307.0
2018-01-02 14:30:00,69.14,69.38,69.04,69.18,75035.0,69.14,69.38,69.04,69.18,75035.0
2018-01-02 15:00:00,69.2,69.26,69.03,69.13,91700.0,69.2,69.26,69.03,69.13,91700.0
2018-01-02 15:30:00,69.11,69.24,68.95,69.18,146222.0,69.11,69.24,68.95,69.18,146222.0
2018-01-03 09:30:00,70.76,71.79,69.92,70.65,267410.0,70.76,71.79,69.92,70.65,267410.0
2018-01-03 10:00:00,70.63,70.73,69.73,69.76,115024.0,70.63,70.73,69.73,69.76,115024.0
2018-01-03 10:30:00,69.79,70.09,69.01,69.09,148132.0,69.79,70.09,69.01,69.09,148132.0
2018-01-03 11:00:00,69.17,69.31,68.73,69.25,76250.0,69.17,69.31,68.73,69.25,76250.0
2018-01-03 11:30:00,69.3,69.51,69.21,69.28,43769.0,69.3,69.51,69.21,69.28,43769.0
2018-01-03 12:00:00,69.32,69.56,69.28,69.49,45983.0,69.32,69.56,69.28,69.49,45983.0
2018-01-03 12:30:00,69.5,69.78,69.45,69.65,33662.0,69.5,69.78,69.45,69.65,33662.0
2018-01-03 13:00:00,69.63,70.08,69.54,70.08,53131.0,69.63,70.08,69.54,70.08,53131.0
2018-01-03 13:30:00,70.03,70.54,70.03,70.54,74186.0,70.03,70.54,70.03,70.54,74186.0
2018-01-03 14:00:00,70.54,70.87,70.2,70.46,96611.0,70.54,70.87,70.2,70.46,96611.0
2018-01-03 14:30:00,70.46,70.59,70.21,70.52,60584.0,70.46,70.59,70.21,70.52,60584.0
2018-01-03 15:00:00,70.5,70.98,70.49,70.95,107770.0,70.5,70.98,70.49,70.95,107770.0
2018-01-03 15:30:00,70.98,71.07,70.56,70.81,215014.0,70.98,71.07,70.56,70.81,215014.0
2018-01-04 09:30:00,71.19,71.61,70.86,71.44,159699.0,71.19,71.61,70.86,71.44,159699.0
2018-01-04 10:00:00,71.45,71.71,70.59,70.7,131918.0,71.45,71.71,70.59,70.7,131918.0
2018-01-04 10:30:00,70.73,71.58,70.6,71.58,66526.0,70.73,71.58,70.6,71.58,66526.0
2018-01-04 11:00:00,71.54,72.18,71.54,71.92,99933.0,71.54,72.18,71.54,71.92,99933.0
2018-01-04 11:30:00,71.91,72.09,71.86,72.07,42584.0,71.91,72.09,71.86,72.07,42584.0
2018-01-04 12:00:00,72.09,72.29,71.96,72.26,38195.0,72.09,72.29,71.96,72.26,38195.0
2018-01-04 12:30:00,72.31,72.31,72.04,72.15,38861.0,72.31,72.31,72.04,72.15,38861.0
2018-01-04 13:00:00,72.16,72.84,72.12,72.75,50615.0,72.16,72.84,72.12,72.75,50615.0
2018-01-04 13:30:00,72.72,73.05,72.59,72.64,54794.0,72.72,73.05,72.59,72.64,54794.0
2018-01-04 14:00:00,72.61,72.68,72.27,72.48,65351.0,72.61,72.68,72.27,72.48,65351.0
2018-01-04 14:30:00,72.42,72.76,72.33,72.76,82001.0,72.42,72.76,72.33,72.76,82001.0
2018-01-04 15:00:00,72.71,72.76,72.49,72.76,76086.0,72.71,72.76,72.49,72.76,76086.0
2018-01-04 15:30:00,72.76,73.01,72.62,72.65,193499.0,72.76,73.01,72.62,72.65,193499.0
2018-01-05 09:30:00,72.79,72.99,72.28,72.97,98302.0,72.79,72.99,72.28,72.97,98302.0
2018-01-05 10:00:00,73.06,73.55,72.81,73.32,73796.0,73.06,73.55,72.81,73.32,73796.0
2018-01-05 10:30:00,73.32,73.33,72.97,73.13,48888.0,73.32,73.33,72.97,73.13,48888.0
2018-01-05 11:00:00,73.13,73.16,72.66,72.72,46766.0,73.13,73.16,72.66,72.72,46766.0
2018-01-05 11:30:00,72.72,72.72,72.39,72.45,51125.0,72.72,72.72,72.39,72.45,51125.0
2018-01-05 12:00:00,72.48,72.54,72.23,72.52,59216.0,72.48,72.54,72.23,72.52,59216.0
2018-01-05 12:30:00,72.5,72.56,72.27,72.44,36340.0,72.5,72.56,72.27,72.44,36340.0
2018-01-05 13:00:00,72.42,72.94,72.42,72.7,36689.0,72.42,72.94,72.42,72.7,36689.0
2018-01-05 13:30:00,72.69,72.72,72.54,72.55,38279.0,72.69,72.72,72.54,72.55,38279.0
2018-01-05 14:00:00,72.52,72.8,72.52,72.68,46521.0,72.52,72.8,72.52,72.68,46521.0
2018-01-05 14:30:00,72.7,72.86,72.63,72.79,38581.0,72.7,72.86,72.63,72.79,38581.0
2018-01-05 15:00:00,72.81,72.85,72.33,72.37,89116.0,72.81,72.85,72.33,72.37,89116.0
2018-01-05 15:30:00,72.35,72.45,71.92,72.37,290441.0,72.35,72.45,71.92,72.37,290441.0
2018-01-08 09:30:00,70.15,70.34,66.04,66.13,546893.0,70.15,70.34,66.04,66.13,546893.0
2018-01-08 10:00:00,66.1,66.13,65.1,65.96,297087.0,66.1,66.13,65.1,65.96,297087.0
2018-01-08 10:30:00,65.87,67.46,65.85,67.35,235476.0,65.87,67.46,65.85,67.35,235476.0
2018-01-08 11:00:00,67.35,67.78,67.28,67.31,131225.0,67.35,67.78,67.28,67.31,131225.0
2018-01-08 11:30:00,67.31,67.45,67.01,67.19,92623.0,67.31,67.45,67.01,67.19,92623.0
2018-01-08 12:00:00,67.23,67.59,67.12,67.51,59321.0,67.23,67.59,67.12,67.51,59321.0
2018-01-08 12:30:00,67.5,67.58,67.2,67.35,53539.0,67.5,67.58,67.2,67.35,53539.0
2018-01-08 13:00:00,67.33,67.61,67.31,67.56,93731.0,67.33,67.61,67.31,67.56,93731.0
2018-01-08 13:30:00,67.59,67.6,66.91,66.94,81311.0,67.59,67.6,66.91,66.94,81311.0
2018-01-08 14:00:00,66.92,67.01,65.27,65.42,315476.0,66.92,67.01,65.27,65.42,315476.0
2018-01-08 14:30:00,65.39,66.07,65.24,65.91,207494.0,65.39,66.07,65.24,65.91,207494.0
2018-01-08 15:00:00,65.91,66.47,65.67,66.39,216938.0,65.91,66.47,65.67,66.39,216938.0
2018-01-08 15:30:00,66.4,67.15,66.35,66.94,473020.0,66.4,67.15,66.35,66.94,473020.0
2018-01-09 09:30:00,67.0,67.31,65.61,65.99,111178.0,67.0,67.31,65.61,65.99,111178.0
2018-01-09 10:00:00,66.01,66.12,65.41,66.07,74866.0,66.01,66.12,65.41,66.07,74866.0
2018-01-09 10:30:00,66.01,66.09,65.85,65.89,34178.0,66.01,66.09,65.85,65.89,34178.0
2018-01-09 11:00:00,65.88,66.12,65.71,66.12,25020.0,65.88,66.12,65.71,66.12,25020.0
2018-01-09 11:30:00,66.12,67.28,66.1,67.21,78367.0,66.12,67.28,66.1,67.21,78367.0
2018-01-09 12:00:00,67.15,67.58,67.15,67.58,78662.0,67.15,67.58,67.15,67.58,78662.0
2018-01-09 12:30:00,67.63,67.9,67.46,67.78,55656.0,67.63,67.9,67.46,67.78,55656.0
2018-01-09 13:00:00,67.76,67.95,67.63,67.86,39219.0,67.76,67.95,67.63,67.86,39219.0
2018-01-09 13:30:00,67.86,67.86,67.65,67.8,33144.0,67.86,67.86,67.65,67.8,33144.0
2018-01-09 14:00:00,67.81,67.93,67.52,67.55,37902.0,67.81,67.93,67.52,67.55,37902.0
2018-01-09 14:30:00,67.54,67.91,67.52,67.81,59970.0,67.54,67.91,67.52,67.81,59970.0
2018-01-09 15:00:00,67.81,68.11,67.81,67.9,77021.0,67.81,68.11,67.81,67.9,77021.0
2018-01-09 15:30:00,67.9,68.28,67.9,67.91,234943.0,67.9,68.28,67.9,67.91,234943.0
2018-01-10 09:30:00,67.16,67.97,66.92,67.63,67025.0,67.16,67.97,66.92,67.63,67025.0
2018-01-10 10:00:00,67.62,67.62,67.16,67.22,33750.0,67.62,67.62,67.16,67.22,33750.0
2018-01-10 10:30:00,67.19,67.3,66.53,66.57,41371.0,67.19,67.3,66.53,66.57,41371.0
2018-01-10 11:00:00,66.56,66.67,66.02,66.06,59494.0,66.56,66.67,66.02,66.06,59494.0
2018-01-10 11:30:00,66.06,66.37,65.88,66.14,53849.0,66.06,66.37,65.88,66.14,53849.0
2018-01-10 12:00:00,66.12,66.12,65.69,65.81,52869.0,66.12,66.12,65.69,65.81,52869.0
2018-01-10 12:30:00,65.84,65.94,65.5,65.94,61069.0,65.84,65.94,65.5,65.94,61069.0
2018-01-10 13:00:00,65.94,65.94,65.55,65.57,24509.0,65.94,65.94,65.55,65.57,24509.0
2018-01-10 13:30:00,65.57,65.78,65.56,65.7,26791.0,65.57,65.78,65.56,65.7,26791.0
2018-01-10 14:00:00,65.69,65.71,65.14,65.23,82629.0,65.69,65.71,65.14,65.23,82629.0
2018-01-10 14:30:00,65.23,65.42,65.23,65.26,52996.0,65.23,65.42,65.23,65.26,52996.0
2018-01-10 15:00:00,65.25,65.39,64.73,65.22,167938.0,65.25,65.39,64.73,65.22,167938.0
2018-01-10 15:30:00,65.22,65.87,65.22,65.77,297138.0,65.22,65.87,65.22,65.77,297138.0
2018-01-11 09:30:00,66.15,66.59,65.86,66.51,53080.0,66.15,66.59,65.86,66.51,53080.0
2018-01-11 10:00:00,66.46,66.59,65.93,66.2,61665.0,66.46,66.59,65.93,66.2,61665.0
2018-01-11 10:30:00,66.22,67.1,66.17,67.05,43435.0,66.22,67.1,66.17,67.05,43435.0
2018-01-11 11:00:00,67.01,67.29,66.92,66.92,43450.0,67.01,67.29,66.92,66.92,43450.0
2018-01-11 11:30:00,66.97,66.98,66.67,66.81,47976.0,66.97,66.98,66.67,66.81,47976.0
2018-01-11 12:00:00,66.84,67.32,66.82,67.32,22365.0,66.84,67.32,66.82,67.32,22365.0
2018-01-11 12:30:00,67.35,68.03,67.31,67.99,48622.0,67.35,68.03,67.31,67.99,48622.0
2018-01-11 13:00:00,68.02,68.5,67.98,68.31,60421.0,68.02,68.5,67.98,68.31,60421.0
2018-01-11 13:30:00,68.28,68.35,68.0,68.13,32237.0,68.28,68.35,68.0,68.13,32237.0
2018-01-11 14:00:00,68.11,68.67,68.1,68.61,53580.0,68.11,68.67,68.1,68.61,53580.0
2018-01-11 14:30:00,68.62,68.78,68.37,68.69,136218.0,68.62,68.78,68.37,68.69,136218.0
2018-01-11 15:00:00,68.69,68.97,68.65,68.89,82110.0,68.69,68.97,68.65,68.89,82110.0
2018-01-11 15:30:00,68.91,69.03,68.05,68.11,439060.0,68.91,69.03,68.05,68.11,439060.0
2018-01-12 09:30:00,68.05,68.93,67.54,67.62,49625.0,68.05,68.93,67.54,67.62,49625.0
2018-01-12 10:00:00,67.66,67.88,67.56,67.6,59348.0,67.66,67.88,67.56,67.6,59348.0
2018-01-12 10:30:00,67.56,67.88,67.48,67.8,41515.0,67.56,67.88,67.48,67.8,41515.0
2018-01-12 11:00:00,67.8,67.91,67.68,67.79,27820.0,67.8,67.91,67.68,67.79,27820.0
2018-01-12 11:30:00,67.79,67.82,67.36,67.4,25278.0,67.79,67.82,67.36,67.4,25278.0
2018-01-12 12:00:00,67.41,67.41,67.04,67.04,28841.0,67.41,67.41,67.04,67.04,28841.0
2018-01-12 12:30:00,67.05,67.08,66.84,66.97,33960.0,67.05,67.08,66.84,66.97,33960.0
2018-01-12 13:00:00,66.98,67.28,66.97,67.04,37575.0,66.98,67.28,66.97,67.04,37575.0
2018-01-12 13:30:00,67.07,67.19,66.89,67.0,51213.0,67.07,67.19,66.89,67.0,51213.0
2018-01-12 14:00:00,67.02,67.13,66.93,67.11,27865.0,67.02,67.13,66.93,67.11,27865.0
2018-01-12 14:30:00,67.11,67.13,66.84,67.02,37980.0,67.11,67.13,66.84,67.02,37980.0
2018-01-12 15:00:00,67.04,67.18,66.89,66.92,92476.0,67.04,67.18,66.89,66.92,92476.0
2018-01-12 15:30:00,66.92,67.04,66.75,66.92,181148.0,66.92,67.04,66.75,66.92,181148.0
2018-01-16 09:30:00,67.71,67.71,66.86,67.1,64309.0,67.71,67.71,66.86,67.1,64309.0
2018-01-16 10:00:00,67.09,67.42,66.91,67.2,33819.0,67.09,67.42,66.91,67.2,33819.0
2018-01-16 10:30:00,67.18,67.56,66.83,67.39,45536.0,67.18,67.56,66.83,67.39,45536.0
2018-01-16 11:00:00,67.37,68.22,67.33,68.17,30866.0,67.37,68.22,67.33,68.17,30866.0
2018-01-16 11:30:00,68.15,68.27,67.78,68.12,40098.0,68.15,68.27,67.78,68.12,40098.0
2018-01-16 12:00:00,68.13,68.41,68.0,68.09,32832.0,68.13,68.41,68.0,68.09,32832.0
2018-01-16 12:30:00,68.09,68.29,68.03,68.18,16076.0,68.09,68.29,68.03,68.18,16076.0
2018-01-16 13:00:00,68.11,68.17,67.6,67.6,32160.0,68.11,68.17,67.6,67.6,32160.0
2018-01-16 13:30:00,67.58,67.81,67.4,67.45,19284.0,67.58,67.81,67.4,67.45,19284.0
2018-01-16 14:00:00,67.47,67.54,66.58,66.86,45600.0,67.47,67.54,66.58,66.86,45600.0
2018-01-16 14:30:00,66.82,67.06,66.64,66.97,36558.0,66.82,67.06,66.64,66.97,36558.0
2018-01-16 15:00:00,66.97,67.25,66.93,67.0,46526.0,66.97,67.25,66.93,67.0,46526.0
2018-01-16 15:30:00,66.99,67.07,66.72,66.76,137060.0,66.99,67.07,66.72,66.76,137060.0
2018-01-17 09:30:00,66.8,67.11,66.51,66.72,57553.0,66.8,67.11,66.51,66.72,57553.0
2018-01-17 10:00:00,66.76,67.15,66.59,66.99,43992.0,66.76,67.15,66.59,66.99,43992.0
2018-01-17 10:30:00,67.0,67.35,66.92,67.11,55368.0,67.0,67.35,66.92,67.11,55368.0
2018-01-17 11:00:00,67.02,67.22,66.82,67.21,36853.0,67.02,67.22,66.82,67.21,36853.0
2018-01-17 11:30:00,67.23,67.28,67.08,67.19,32012.0,67.23,67.28,67.08,67.19,32012.0
2018-01-17 12:00:00,67.2,67.39,67.18,67.35,20165.0,67.2,67.39,67.18,67.35,20165.0
2018-01-17 12:30:00,67.37,67.38,67.21,67.3,26432.0,67.37,67.38,67.21,67.3,26432.0
2018-01-17 13:00:00,67.31,67.35,67.11,67.17,13297.0,67.31,67.35,67.11,67.17,13297.0
2018-01-17 13:30:00,67.15,67.23,67.09,67.1,23100.0,67.15,67.23,67.09,67.1,23100.0
2018-01-17 14:00:00,67.13,67.44,67.13,67.33,23929.0,67.13,67.44,67.13,67.33,23929.0
2018-01-17 14:30:00,67.33,67.33,67.19,67.29,27799.0,67.33,67.33,67.19,67.29,27799.0
2018-01-17 15:00:00,67.28,67.31,66.89,66.89,37685.0,67.28,67.31,66.89,66.89,37685.0
2018-01-17 15:30:00,66.89,66.96,66.67,66.8,130268.0,66.89,66.96,66.67,66.8,130268.0
2018-01-18 09:30:00,66.73,67.25,66.1,67.12,105855.0,66.73,67.25,66.1,67.12,105855.0
2018-01-18 10:00:00,67.2,67.2,66.67,66.91,48707.0,67.2,67.2,66.67,66.91,48707.0
2018-01-18 10:30:00,66.94,67.38,66.91,67.3,30888.0,66.94,67.38,66.91,67.3,30888.0
2018-01-18 11:00:00,67.25,67.54,66.97,67.05,16695.0,67.25,67.54,66.97,67.05,16695.0
2018-01-18 11:30:00,66.98,67.17,66.81,67.02,18466.0,66.98,67.17,66.81,67.02,18466.0
2018-01-18 12:00:00,67.05,67.08,66.73,66.86,14508.0,67.05,67.08,66.73,66.86,14508.0
2018-01-18 12:30:00,66.88,67.09,66.71,66.99,16476.0,66.88,67.09,66.71,66.99,16476.0
2018-01-18 13:00:00,67.03,67.07,66.85,66.99,15461.0,67.03,67.07,66.85,66.99,15461.0
2018-01-18 13:30:00,66.98,67.1,66.93,67.06,15937.0,66.98,67.1,66.93,67.06,15937.0
2018-01-18 14:00:00,67.06,67.1,66.94,66.95,22519.0,67.06,67.1,66.94,66.95,22519.0
2018-01-18 14:30:00,66.96,67.06,66.85,66.94,39906.0,66.96,67.06,66.85,66.94,39906.0
2018-01-18 15:00:00,66.94,67.01,66.87,66.92,38738.0,66.94,67.01,66.87,66.92,38738.0
2018-01-18 15:30:00,66.92,67.01,66.55,66.8,154834.0,66.92,67.01,66.55,66.8,154834.0
2018-01-19 09:30:00,66.79,67.24,66.58,66.96,32987.0,66.79,67.24,66.58,66.96,32987.0
2018-01-19 10:00:00,66.99,67.34,66.88,67.21,31907.0,66.99,67.34,66.88,67.21,31907.0
2018-01-19 10:30:00,67.22,67.43,66.84,66.84,38273.0,67.22,67.43,66.84,66.84,38273.0
2018-01-19 11:00:00,66.84,67.15,66.73,67.1,25738.0,66.84,67.15,66.73,67.1,25738.0
2018-01-19 11:30:00,67.13,67.25,66.78,66.85,36801.0,67.13,67.25,66.78,66.85,36801.0
2018-01-19 12:00:00,66.84,67.36,66.84,67.24,26047.0,66.84,67.36,66.84,67.24,26047.0
2018-01-19 12:30:00,67.24,67.34,67.2,67.23,12918.0,67.24,67.34,67.2,67.23,12918.0
2018-01-19 13:00:00,67.26,67.31,67.15,67.24,19187.0,67.26,67.31,67.15,67.24,19187.0
2018-01-19 13:30:00,67.23,67.53,67.17,67.49,15081.0,67.23,67.53,67.17,67.49,15081.0
2018-01-19 14:00:00,67.51,67.55,67.25,67.28,29625.0,67.51,67.55,67.25,67.28,29625.0
2018-01-19 14:30:00,67.32,67.91,67.32,67.64,66148.0,67.32,67.91,67.32,67.64,66148.0
2018-01-19 15:00:00,67.58,67.72,67.58,67.69,34547.0,67.58,67.72,67.58,67.69,34547.0
2018-01-19 15:30:00,67.68,67.69,67.31,67.53,123997.0,67.68,67.69,67.31,67.53,123997.0
2018-01-22 09:30:00,67.73,68.0,67.12,67.49,46009.0,67.73,68.0,67.12,67.49,46009.0
2018-01-22 10:00:00,67.49,67.66,67.23,67.28,31636.0,67.49,67.66,67.23,67.28,31636.0
2018-01-22 10:30:00,67.28,67.4,66.6,66.83,82267.0,67.28,67.4,66.6,66.83,82267.0
2018-01-22 11:00:00,66.81,66.82,66.1,66.46,70745.0,66.81,66.82,66.1,66.46,70745.0
2018-01-22 11:30:00,66.42,66.98,66.38,66.98,48820.0,66.42,66.98,66.38,66.98,48820.0
2018-01-22 12:00:00,66.96,67.04,66.8,67.01,40875.0,66.96,67.04,66.8,67.01,40875.0
2018-01-22 12:30:00,66.97,67.01,66.42,66.52,38811.0,66.97,67.01,66.42,66.52,38811.0
2018-01-22 13:00:00,66.53,66.57,66.16,66.26,59992.0,66.53,66.57,66.16,66.26,59992.0
2018-01-22 13:30:00,66.24,66.54,66.12,66.52,41703.0,66.24,66.54,66.12,66.52,41703.0
2018-01-22 14:00:00,66.53,66.53,66.06,66.29,36546.0,66.53,66.53,66.06,66.29,36546.0
2018-01-22 14:30:00,66.3,66.61,66.29,66.53,33949.0,66.3,66.61,66.29,66.53,33949.0
2018-01-22 15:00:00,66.51,66.59,66.34,66.54,36472.0,66.51,66.59,66.34,66.54,36472.0
2018-01-22 15:30:00,66.52,66.83,66.45,66.77,105607.0,66.52,66.83,66.45,66.77,105607.0
2018-01-23 09:30:00,66.8,67.31,66.35,66.46,106249.0,66.8,67.31,66.35,66.46,106249.0
2018-01-23 10:00:00,66.54,67.04,66.25,66.31,163689.0,66.54,67.04,66.25,66.31,163689.0
2018-01-23 10:30:00,66.28,66.42,66.14,66.37,37995.0,66.28,66.42,66.14,66.37,37995.0
2018-01-23 11:00:00,66.41,66.6,66.2,66.44,34202.0,66.41,66.6,66.2,66.44,34202.0
2018-01-23 11:30:00,66.39,66.4,66.05,66.26,28977.0,66.39,66.4,66.05,66.26,28977.0
2018-01-23 12:00:00,66.17,66.39,66.17,66.31,31713.0,66.17,66.39,66.17,66.31,31713.0
2018-01-23 12:30:00,66.31,66.44,66.22,66.44,18507.0,66.31,66.44,66.22,66.44,18507.0
2018-01-23 13:00:00,66.41,66.63,66.4,66.55,18816.0,66.41,66.63,66.4,66.55,18816.0
2018-01-23 13:30:00,66.59,66.75,66.57,66.61,24053.0,66.59,66.75,66.57,66.61,24053.0
2018-01-23 14:00:00,66.59,66.59,66.43,66.53,18923.0,66.59,66.59,66.43,66.53,18923.0
2018-01-23 14:30:00,66.57,66.88,66.52,66.78,42260.0,66.57,66.88,66.52,66.78,42260.0
2018-01-23 15:00:00,66.76,66.89,66.66,66.76,36142.0,66.76,66.89,66.66,66.76,36142.0
2018-01-23 15:30:00,66.77,67.17,66.71,67.15,99419.0,66.77,67.17,66.71,67.15,99419.0
2018-01-24 09:30:00,66.84,67.67,66.56,67.51,218194.0,66.84,67.67,66.56,67.51,218194.0
2018-01-24 10:00:00,67.47,67.87,67.29,67.29,122473.0,67.47,67.87,67.29,67.29,122473.0
2018-01-24 10:30:00,67.28,67.5,67.01,67.14,69562.0,67.28,67.5,67.01,67.14,69562.0
2018-01-24 11:00:00,67.12,67.23,66.55,66.66,32180.0,67.12,67.23,66.55,66.66,32180.0
2018-01-24 11:30:00,66.62,66.72,66.28,66.63,27033.0,66.62,66.72,66.28,66.63,27033.0
2018-01-24 12:00:00,66.6,66.6,66.16,66.23,17084.0,66.6,66.6,66.16,66.23,17084.0
2018-01-24 12:30:00,66.19,66.23,65.91,66.15,21648.0,66.19,66.23,65.91,66.15,21648.0
2018-01-24 13:00:00,66.12,66.3,65.99,66.28,15677.0,66.12,66.3,65.99,66.28,15677.0
2018-01-24 13:30:00,66.34,66.62,66.32,66.43,13743.0,66.34,66.62,66.32,66.43,13743.0
2018-01-24 14:00:00,66.45,66.83,66.22,66.79,54885.0,66.45,66.83,66.22,66.79,54885.0
2018-01-24 14:30:00,66.81,66.92,66.68,66.84,12173.0,66.81,66.92,66.68,66.84,12173.0
2018-01-24 15:00:00,66.8,66.87,66.73,66.82,15564.0,66.8,66.87,66.73,66.82,15564.0
2018-01-24 15:30:00,66.82,66.96,66.7,66.74,45362.0,66.82,66.96,66.7,66.74,45362.0
2018-01-25 09:30:00,67.05,67.2,65.95,66.08,195828.0,67.05,67.2,65.95,66.08,195828.0
2018-01-25 10:00:00,66.03,66.27,65.51,66.18,103022.0,66.03,66.27,65.51,66.18,103022.0
2018-01-25 10:30:00,66.14,66.61,66.13,66.43,92988.0,66.14,66.61,66.13,66.43,92988.0
2018-01-25 11:00:00,66.43,66.88,66.38,66.88,8015.0,66.43,66.88,66.38,66.88,8015.0
2018-01-25 11:30:00,66.85,67.47,66.83,67.41,36392.0,66.85,67.47,66.83,67.41,36392.0
2018-01-25 12:00:00,67.44,67.64,67.42,67.64,58339.0,67.44,67.64,67.42,67.64,58339.0
2018-01-25 12:30:00,67.66,67.67,67.26,67.26,6974.0,67.66,67.67,67.26,67.26,6974.0
2018-01-25 13:00:00,67.23,67.27,67.09,67.11,6670.0,67.23,67.27,67.09,67.11,6670.0
2018-01-25 13:30:00,67.1,67.24,67.05,67.15,12449.0,67.1,67.24,67.05,67.15,12449.0
2018-01-25 14:00:00,67.16,67.3,66.93,67.0,44839.0,67.16,67.3,66.93,67.0,44839.0
2018-01-25 14:30:00,67.02,67.05,66.71,66.84,20133.0,67.02,67.05,66.71,66.84,20133.0
2018-01-25 15:00:00,66.87,67.06,66.79,66.98,16001.0,66.87,67.06,66.79,66.98,16001.0
2018-01-25 15:30:00,66.96,67.3,66.95,67.27,79767.0,66.96,67.3,66.95,67.27,79767.0
2018-01-26 09:30:00,67.45,67.85,66.52,67.43,130908.0,67.45,67.85,66.52,67.43,130908.0
2018-01-26 10:00:00,67.37,67.84,67.32,67.5,49015.0,67.37,67.84,67.32,67.5,49015.0
2018-01-26 10:30:00,67.48,67.67,67.18,67.21,42545.0,67.48,67.67,67.18,67.21,42545.0
2018-01-26 11:00:00,67.19,67.19,66.75,67.08,66196.0,67.19,67.19,66.75,67.08,66196.0
2018-01-26 11:30:00,67.11,67.18,66.85,66.97,29470.0,67.11,67.18,66.85,66.97,29470.0
2018-01-26 12:00:00,67.04,67.38,66.95,67.23,23321.0,67.04,67.38,66.95,67.23,23321.0
2018-01-26 12:30:00,67.25,67.44,67.2,67.44,18344.0,67.25,67.44,67.2,67.44,18344.0
2018-01-26 13:00:00,67.38,67.55,67.32,67.44,21839.0,67.38,67.55,67.32,67.44,21839.0
2018-01-26 13:30:00,67.42,67.47,67.03,67.33,30296.0,67.42,67.47,67.03,67.33,30296.0
2018-01-26 14:00:00,67.31,67.49,67.14,67.26,23954.0,67.31,67.49,67.14,67.26,23954.0
2018-01-26 14:30:00,67.32,67.44,67.13,67.14,25821.0,67.32,67.44,67.13,67.14,25821.0
2018-01-26 15:00:00,67.15,67.15,66.63,66.66,93198.0,67.15,67.15,66.63,66.66,93198.0
2018-01-26 15:30:00,66.65,67.09,66.62,66.97,167872.0,66.65,67.09,66.62,66.97,167872.0
2018-01-29 09:30:00,66.99,67.01,66.17,66.71,45777.0,66.99,67.01,66.17,66.71,45777.0
2018-01-29 10:00:00,66.77,66.77,66.07,66.09,37849.0,66.77,66.77,66.07,66.09,37849.0
2018-01-29 10:30:00,66.11,66.11,64.92,65.47,73302.0,66.11,66.11,64.92,65.47,73302.0
2018-01-29 11:00:00,65.47,65.96,65.38,65.82,129449.0,65.47,65.96,65.38,65.82,129449.0
2018-01-29 11:30:00,65.85,66.25,65.75,66.15,39622.0,65.85,66.25,65.75,66.15,39622.0
2018-01-29 12:00:00,66.11,66.48,65.93,66.45,49176.0,66.11,66.48,65.93,66.45,49176.0
2018-01-29 12:30:00,66.47,66.61,66.3,66.59,38405.0,66.47,66.61,66.3,66.59,38405.0
2018-01-29 13:00:00,66.61,66.72,66.48,66.54,23078.0,66.61,66.72,66.48,66.54,23078.0
2018-01-29 13:30:00,66.53,66.55,66.12,66.19,21249.0,66.53,66.55,66.12,66.19,21249.0
2018-01-29 14:00:00,66.18,66.44,66.11,66.23,21224.0,66.18,66.44,66.11,66.23,21224.0
2018-01-29 14:30:00,66.27,66.31,66.07,66.18,24281.0,66.27,66.31,66.07,66.18,24281.0
2018-01-29 15:00:00,66.19,66.41,66.14,66.21,32593.0,66.19,66.41,66.14,66.21,32593.0
2018-01-29 15:30:00,66.21,66.27,65.8,65.92,151097.0,66.21,66.27,65.8,65.92,151097.0
2018-01-30 09:30:00,65.29,65.68,65.1,65.48,39678.0,65.29,65.68,65.1,65.48,39678.0
2018-01-30 10:00:00,65.6,65.96,65.51,65.92,22473.0,65.6,65.96,65.51,65.92,22473.0
2018-01-30 10:30:00,66.0,66.26,65.74,66.07,36403.0,66.0,66.26,65.74,66.07,36403.0
2018-01-30 11:00:00,66.09,66.22,65.8,65.83,35893.0,66.09,66.22,65.8,65.83,35893.0
2018-01-30 11:30:00,65.78,66.01,65.7,65.73,18334.0,65.78,66.01,65.7,65.73,18334.0
2018-01-30 12:00:00,65.71,65.97,65.7,65.85,14019.0,65.71,65.97,65.7,65.85,14019.0
2018-01-30 12:30:00,65.75,65.9,65.7,65.9,41467.0,65.75,65.9,65.7,65.9,41467.0
2018-01-30 13:00:00,65.9,65.98,65.54,65.61,41996.0,65.9,65.98,65.54,65.61,41996.0
2018-01-30 13:30:00,65.6,65.89,65.56,65.76,18440.0,65.6,65.89,65.56,65.76,18440.0
2018-01-30 14:00:00,65.75,65.75,65.48,65.55,19110.0,65.75,65.75,65.48,65.55,19110.0
2018-01-30 14:30:00,65.56,65.59,65.12,65.12,33547.0,65.56,65.59,65.12,65.12,33547.0
2018-01-30 15:00:00,65.12,65.86,65.07,65.81,74236.0,65.12,65.86,65.07,65.81,74236.0
2018-01-30 15:30:00,65.81,65.83,65.35,65.38,132517.0,65.81,65.83,65.35,65.38,132517.0
2018-01-31 09:30:00,66.84,67.26,65.97,66.29,134645.0,66.84,67.26,65.97,66.29,134645.0
2018-01-31 10:00:00,66.31,66.54,66.05,66.44,65276.0,66.31,66.54,66.05,66.44,65276.0
2018-01-31 10:30:00,66.34,66.52,65.88,65.95,44918.0,66.34,66.52,65.88,65.95,44918.0
2018-01-31 11:00:00,65.99,66.03,65.75,65.89,25206.0,65.99,66.03,65.75,65.89,25206.0
2018-01-31 11:30:00,65.9,66.12,65.85,65.88,22252.0,65.9,66.12,65.85,65.88,22252.0
2018-01-31 12:00:00,65.89,65.89,65.65,65.8,28234.0,65.89,65.89,65.65,65.8,28234.0
2018-01-31 12:30:00,65.78,65.85,65.57,65.64,21157.0,65.78,65.85,65.57,65.64,21157.0
2018-01-31 13:00:00,65.64,65.77,65.5,65.55,20488.0,65.64,65.77,65.5,65.55,20488.0
2018-01-31 13:30:00,65.52,65.53,65.16,65.29,28481.0,65.52,65.53,65.16,65.29,28481.0
2018-01-31 14:00:00,65.31,65.4,64.56,64.59,64382.0,65.31,65.4,64.56,64.59,64382.0
2018-01-31 14:30:00,64.58,64.72,64.09,64.72,121484.0,64.58,64.72,64.09,64.72,121484.0
2018-01-31 15:00:00,64.71,64.72,64.25,64.52,77198.0,64.71,64.72,64.25,64.52,77198.0
2018-01-31 15:30:00,64.53,65.11,64.52,64.92,128867.0,64.53,65.11,64.52,64.92,128867.0
2018-02-01 09:30:00,64.78,65.38,63.62,65.17,87235.0,64.78,65.38,63.62,65.17,87235.0
2018-02-01 10:00:00,65.2,65.6,65.09,65.45,20267.0,65.2,65.6,65.09,65.45,20267.0
2018-02-01 10:30:00,65.33,65.36,64.86,64.98,27620.0,65.33,65.36,64.86,64.98,27620.0
2018-02-01 11:00:00,65.0,65.0,64.65,64.86,28611.0,65.0,65.0,64.65,64.86,28611.0
2018-02-01 11:30:00,64.87,65.34,64.86,65.11,18811.0,64.87,65.34,64.86,65.11,18811.0
2018-02-01 12:00:00,65.09,65.25,64.88,65.06,17660.0,65.09,65.25,64.88,65.06,17660.0
2018-02-01 12:30:00,65.11,65.21,65.02,65.15,14148.0,65.11,65.21,65.02,65.15,14148.0
2018-02-01 13:00:00,65.18,65.44,65.12,65.16,17997.0,65.18,65.44,65.12,65.16,17997.0
2018-02-01 13:30:00,65.18,65.28,65.03,65.1,35468.0,65.18,65.28,65.03,65.1,35468.0
2018-02-01 14:00:00,65.1,65.2,64.88,65.09,23129.0,65.1,65.2,64.88,65.09,23129.0
2018-02-01 14:30:00,65.08,65.31,65.01,65.24,16876.0,65.08,65.31,65.01,65.24,16876.0
2018-02-01 15:00:00,65.24,65.24,64.74,64.77,45164.0,65.24,65.24,64.74,64.77,45164.0
2018-02-01 15:30:00,64.76,65.07,64.64,64.94,72871.0,64.76,65.07,64.64,64.94,72871.0
2018-02-02 09:30:00,64.19,64.86,63.03,63.51,144709.0,64.19,64.86,63.03,63.51,144709.0
2018-02-02 10:00:00,63.57,64.2,63.56,64.0,120119.0,63.57,64.2,63.56,64.0,120119.0
2018-02-02 10:30:00,63.98,64.25,63.78,63.8,55982.0,63.98,64.25,63.78,63.8,55982.0
2018-02-02 11:00:00,63.83,64.01,63.62,63.68,48287.0,63.83,64.01,63.62,63.68,48287.0
2018-02-02 11:30:00,63.71,63.92,63.55,63.6,47776.0,63.71,63.92,63.55,63.6,47776.0
2018-02-02 12:00:00,63.6,63.93,63.58,63.87,42323.0,63.6,63.93,63.58,63.87,42323.0
2018-02-02 12:30:00,63.85,64.08,63.69,63.83,38018.0,63.85,64.08,63.69,63.83,38018.0
2018-02-02 13:00:00,63.76,63.87,63.55,63.76,33827.0,63.76,63.87,63.55,63.76,33827.0
2018-02-02 13:30:00,63.75,63.85,63.51,63.57,35677.0,63.75,63.85,63.51,63.57,35677.0
2018-02-02 14:00:00,63.52,63.55,63.24,63.33,71687.0,63.52,63.55,63.24,63.33,71687.0
2018-02-02 14:30:00,63.32,63.61,63.1,63.13,65984.0,63.32,63.61,63.1,63.13,65984.0
2018-02-02 15:00:00,63.13,63.35,62.78,63.04,92871.0,63.13,63.35,62.78,63.04,92871.0
2018-02-02 15:30:00,63.02,63.19,62.83,62.96,342784.0,63.02,63.19,62.83,62.96,342784.0
2018-02-05 09:30:00,61.95,63.13,60.53,62.94,185062.0,61.95,63.13,60.53,62.94,185062.0
2018-02-05 10:00:00,63.01,63.43,62.94,63.37,85979.0,63.01,63.43,62.94,63.37,85979.0
2018-02-05 10:30:00,63.34,63.35,62.69,63.12,72244.0,63.34,63.35,62.69,63.12,72244.0
2018-02-05 11:00:00,63.15,63.3,62.8,63.04,72297.0,63.15,63.3,62.8,63.04,72297.0
2018-02-05 11:30:00,63.07,63.41,62.84,63.34,93346.0,63.07,63.41,62.84,63.34,93346.0
2018-02-05 12:00:00,63.34,63.34,62.8,63.09,41555.0,63.34,63.34,62.8,63.09,41555.0
2018-02-05 12:30:00,62.99,63.36,62.99,63.07,49191.0,62.99,63.36,62.99,63.07,49191.0
2018-02-05 13:00:00,63.04,63.04,62.72,62.96,49483.0,63.04,63.04,62.72,62.96,49483.0
2018-02-05 13:30:00,62.94,63.4,62.91,63.35,60323.0,62.94,63.4,62.91,63.35,60323.0
2018-02-05 14:00:00,63.35,63.35,62.8,62.96,39726.0,63.35,63.35,62.8,62.96,39726.0
2018-02-05 14:30:00,62.9,62.93,62.44,62.54,65806.0,62.9,62.93,62.44,62.54,65806.0
2018-02-05 15:00:00,62.51,62.86,61.54,62.78,106385.0,62.51,62.86,61.54,62.78,106385.0
2018-02-05 15:30:00,62.8,62.81,61.93,61.94,256725.0,62.8,62.81,61.93,61.94,256725.0
2018-02-06 09:30:00,60.45,63.11,60.03,62.45,99279.0,60.45,63.11,60.03,62.45,99279.0
2018-02-06 10:00:00,62.51,62.91,62.19,62.73,67649.0,62.51,62.91,62.19,62.73,67649.0
2018-02-06 10:30:00,62.7,62.93,62.06,62.35,101894.0,62.7,62.93,62.06,62.35,101894.0
2018-02-06 11:00:00,62.3,62.83,62.17,62.48,61692.0,62.3,62.83,62.17,62.48,61692.0
2018-02-06 11:30:00,62.35,62.81,61.9,62.49,43767.0,62.35,62.81,61.9,62.49,43767.0
2018-02-06 12:00:00,62.53,63.36,62.38,63.36,34826.0,62.53,63.36,62.38,63.36,34826.0
2018-02-06 12:30:00,63.39,63.51,62.76,63.13,35109.0,63.39,63.51,62.76,63.13,35109.0
2018-02-06 13:00:00,63.08,63.15,62.59,62.87,23771.0,63.08,63.15,62.59,62.87,23771.0
2018-02-06 13:30:00,62.8,62.93,62.55,62.83,17576.0,62.8,62.93,62.55,62.83,17576.0
2018-02-06 14:00:00,62.74,63.36,62.72,63.22,34722.0,62.74,63.36,62.72,63.22,34722.0
2018-02-06 14:30:00,63.19,63.74,62.98,63.74,99212.0,63.19,63.74,62.98,63.74,99212.0
2018-02-06 15:00:00,63.74,64.0,63.16,63.44,63589.0,63.74,64.0,63.16,63.44,63589.0
2018-02-06 15:30:00,63.44,63.86,63.29,63.63,167221.0,63.44,63.86,63.29,63.63,167221.0
2018-02-07 09:30:00,63.65,64.64,63.25,63.87,46450.0,63.65,64.64,63.25,63.87,46450.0
2018-02-07 10:00:00,63.79,64.14,63.41,63.93,37567.0,63.79,64.14,63.41,63.93,37567.0
2018-02-07 10:30:00,63.93,64.46,63.64,64.35,47402.0,63.93,64.46,63.64,64.35,47402.0
2018-02-07 11:00:00,64.31,64.99,64.27,64.57,53384.0,64.31,64.99,64.27,64.57,53384.0
2018-02-07 11:30:00,64.57,64.92,64.41,64.84,57601.0,64.57,64.92,64.41,64.84,57601.0
2018-02-07 12:00:00,64.84,65.25,64.81,65.25,22565.0,64.84,65.25,64.81,65.25,22565.0
2018-02-07 12:30:00,65.24,65.27,64.64,64.64,18713.0,65.24,65.27,64.64,64.64,18713.0
2018-02-07 13:00:00,64.71,64.77,64.27,64.31,26678.0,64.71,64.77,64.27,64.31,26678.0
2018-02-07 13:30:00,64.31,64.63,64.11,64.33,19085.0,64.31,64.63,64.11,64.33,19085.0
2018-02-07 14:00:00,64.31,64.48,63.88,64.48,22467.0,64.31,64.48,63.88,64.48,22467.0
2018-02-07 14:30:00,64.52,64.52,63.81,64.06,31052.0,64.52,64.52,63.81,64.06,31052.0
2018-02-07 15:00:00,64.05,64.38,64.02,64.28,36093.0,64.05,64.38,64.02,64.28,36093.0
2018-02-07 15:30:00,64.26,64.71,64.2,64.25,103810.0,64.26,64.71,64.2,64.25,103810.0
2018-02-08 09:30:00,64.4,65.07,63.83,63.95,22613.0,64.4,65.07,63.83,63.95,22613.0
2018-02-08 10:00:00,63.99,64.26,63.72,64.17,28194.0,63.99,64.26,63.72,64.17,28194.0
2018-02-08 10:30:00,64.14,64.43,63.51,63.79,24549.0,64.14,64.43,63.51,63.79,24549.0
2018-02-08 11:00:00,63.69,63.95,63.15,63.46,28746.0,63.69,63.95,63.15,63.46,28746.0
2018-02-08 11:30:00,63.42,64.06,63.34,63.88,31935.0,63.42,64.06,63.34,63.88,31935.0
2018-02-08 12:00:00,63.92,64.05,63.66,64.03,44237.0,63.92,64.05,63.66,64.03,44237.0
2018-02-08 12:30:00,64.03,64.11,63.25,63.52,43697.0,64.03,64.11,63.25,63.52,43697.0
2018-02-08 13:00:00,63.58,63.96,63.4,63.58,65876.0,63.58,63.96,63.4,63.58,65876.0
2018-02-08 13:30:00,63.52,63.81,63.32,63.61,37763.0,63.52,63.81,63.32,63.61,37763.0
2018-02-08 14:00:00,63.57,63.91,63.24,63.52,36358.0,63.57,63.91,63.24,63.52,36358.0
2018-02-08 14:30:00,63.48,63.67,63.1,63.28,61286.0,63.48,63.67,63.1,63.28,61286.0
2018-02-08 15:00:00,63.25,63.48,63.0,63.24,61710.0,63.25,63.48,63.0,63.24,61710.0
2018-02-08 15:30:00,63.25,63.33,62.52,62.55,211146.0,63.25,63.33,62.52,62.55,211146.0
2018-02-09 09:30:00,63.1,64.15,62.74,63.7,55029.0,63.1,64.15,62.74,63.7,55029.0
2018-02-09 10:00:00,63.65,63.97,63.44,63.49,37330.0,63.65,63.97,63.44,63.49,37330.0
2018-02-09 10:30:00,63.44,63.57,61.89,62.92,131933.0,63.44,63.57,61.89,62.92,131933.0
2018-02-09 11:00:00,62.93,63.3,62.55,63.01,52156.0,62.93,63.3,62.55,63.01,52156.0
2018-02-09 11:30:00,63.02,63.07,62.28,62.4,61825.0,63.02,63.07,62.28,62.4,61825.0
2018-02-09 12:00:00,62.38,62.54,61.55,61.55,82749.0,62.38,62.54,61.55,61.55,82749.0
2018-02-09 12:30:00,61.62,61.76,60.88,61.51,103722.0,61.62,61.76,60.88,61.51,103722.0
2018-02-09 13:00:00,61.52,61.53,60.85,60.99,81585.0,61.52,61.53,60.85,60.99,81585.0
2018-02-09 13:30:00,60.99,62.4,60.94,62.18,99112.0,60.99,62.4,60.94,62.18,99112.0
2018-02-09 14:00:00,62.18,62.97,62.03,62.39,92463.0,62.18,62.97,62.03,62.39,92463.0
2018-02-09 14:30:00,62.42,63.54,62.29,63.21,84360.0,62.42,63.54,62.29,63.21,84360.0
2018-02-09 15:00:00,63.16,63.7,62.9,63.37,96648.0,63.16,63.7,62.9,63.37,96648.0
2018-02-09 15:30:00,63.34,64.28,63.24,63.67,248358.0,63.34,64.28,63.24,63.67,248358.0
2018-02-12 09:30:00,64.26,64.99,62.83,63.15,61400.0,64.26,64.99,62.83,63.15,61400.0
2018-02-12 10:00:00,63.29,63.33,62.46,62.89,51285.0,63.29,63.33,62.46,62.89,51285.0
2018-02-12 10:30:00,62.9,63.36,62.66,63.36,133882.0,62.9,63.36,62.66,63.36,133882.0
2018-02-12 11:00:00,63.35,63.52,62.87,63.43,46338.0,63.35,63.52,62.87,63.43,46338.0
2018-02-12 11:30:00,63.4,64.2,63.29,64.19,42806.0,63.4,64.2,63.29,64.19,42806.0
2018-02-12 12:00:00,64.25,64.44,63.97,64.34,43883.0,64.25,64.44,63.97,64.34,43883.0
2018-02-12 12:30:00,64.34,64.66,64.07,64.32,37317.0,64.34,64.66,64.07,64.32,37317.0
2018-02-12 13:00:00,64.31,64.36,64.06,64.29,27415.0,64.31,64.36,64.06,64.29,27415.0
2018-02-12 13:30:00,64.26,64.37,63.97,64.17,27310.0,64.26,64.37,63.97,64.17,27310.0
2018-02-12 14:00:00,64.15,64.36,64.09,64.2,57617.0,64.15,64.36,64.09,64.2,57617.0
2018-02-12 14:30:00,64.24,64.67,64.06,64.55,40250.0,64.24,64.67,64.06,64.55,40250.0
2018-02-12 15:00:00,64.56,65.12,64.56,64.72,62100.0,64.56,65.12,64.56,64.72,62100.0
2018-02-12 15:30:00,64.76,65.2,64.49,64.66,152252.0,64.76,65.2,64.49,64.66,152252.0
2018-02-13 09:30:00,64.64,64.88,62.01,64.02,43407.0,64.64,64.88,62.01,64.02,43407.0
2018-02-13 10:00:00,64.01,64.15,63.53,63.75,51722.0,64.01,64.15,63.53,63.75,51722.0
2018-02-13 10:30:00,63.79,64.16,63.62,64.15,37062.0,63.79,64.16,63.62,64.15,37062.0
2018-02-13 11:00:00,64.03,64.07,63.61,63.89,28448.0,64.03,64.07,63.61,63.89,28448.0
2018-02-13 11:30:00,63.87,63.95,63.55,63.86,39115.0,63.87,63.95,63.55,63.86,39115.0
2018-02-13 12:00:00,63.77,63.82,63.56,63.7,26483.0,63.77,63.82,63.56,63.7,26483.0
2018-02-13 12:30:00,63.71,63.71,63.33,63.34,55804.0,63.71,63.71,63.33,63.34,55804.0
2018-02-13 13:00:00,63.33,63.79,63.13,63.43,83371.0,63.33,63.79,63.13,63.43,83371.0
2018-02-13 13:30:00,63.35,63.83,63.35,63.55,29056.0,63.35,63.83,63.35,63.55,29056.0
2018-02-13 14:00:00,63.55,63.81,63.51,63.55,30728.0,63.55,63.81,63.51,63.55,30728.0
2018-02-13 14:30:00,63.59,63.95,63.4,63.84,94159.0,63.59,63.95,63.4,63.84,94159.0
2018-02-13 15:00:00,63.82,64.14,63.66,64.14,48814.0,63.82,64.14,63.66,64.14,48814.0
2018-02-13 15:30:00,64.11,64.48,64.11,64.35,143592.0,64.11,64.48,64.11,64.35,143592.0
2018-02-14 09:30:00,64.19,64.96,63.86,64.88,34647.0,64.19,64.96,63.86,64.88,34647.0
2018-02-14 10:00:00,64.89,64.96,64.39,64.67,42868.0,64.89,64.96,64.39,64.67,42868.0
2018-02-14 10:30:00,64.71,65.12,64.6,65.12,39598.0,64.71,65.12,64.6,65.12,39598.0
2018-02-14 11:00:00,65.12,65.39,64.78,65.21,35105.0,65.12,65.39,64.78,65.21,35105.0
2018-02-14 11:30:00,65.2,65.37,64.98,65.29,23261.0,65.2,65.37,64.98,65.29,23261.0
2018-02-14 12:00:00,65.27,65.38,65.01,65.21,21399.0,65.27,65.38,65.01,65.21,21399.0
2018-02-14 12:30:00,65.23,65.37,65.08,65.29,15010.0,65.23,65.37,65.08,65.29,15010.0
2018-02-14 13:00:00,65.33,65.77,65.28,65.54,44380.0,65.33,65.77,65.28,65.54,44380.0
2018-02-14 13:30:00,65.56,65.72,65.41,65.52,14660.0,65.56,65.72,65.41,65.52,14660.0
2018-02-14 14:00:00,65.54,65.74,65.37,65.44,50035.0,65.54,65.74,65.37,65.44,50035.0
2018-02-14 14:30:00,65.42,65.63,65.23,65.23,60371.0,65.42,65.63,65.23,65.23,60371.0
2018-02-14 15:00:00,65.25,65.34,64.92,64.93,42195.0,65.25,65.34,64.92,64.93,42195.0
2018-02-14 15:30:00,64.9,65.03,64.76,64.95,90434.0,64.9,65.03,64.76,64.95,90434.0
2018-02-15 09:30:00,65.18,65.84,63.89,64.77,79681.0,65.18,65.84,63.89,64.77,79681.0
2018-02-15 10:00:00,64.74,64.75,64.24,64.42,45926.0,64.74,64.75,64.24,64.42,45926.0
2018-02-15 10:30:00,64.38,64.41,63.75,64.16,35485.0,64.38,64.41,63.75,64.16,35485.0
2018-02-15 11:00:00,64.13,64.4,63.83,64.36,94926.0,64.13,64.4,63.83,64.36,94926.0
2018-02-15 11:30:00,64.31,64.67,64.08,64.27,52306.0,64.31,64.67,64.08,64.27,52306.0
2018-02-15 12:00:00,64.34,64.44,64.17,64.35,38083.0,64.34,64.44,64.17,64.35,38083.0
2018-02-15 12:30:00,64.35,64.49,64.17,64.33,37652.0,64.35,64.49,64.17,64.33,37652.0
2018-02-15 13:00:00,64.35,64.4,64.19,64.27,16875.0,64.35,64.4,64.19,64.27,16875.0
2018-02-15 13:30:00,64.22,64.44,64.17,64.28,38808.0,64.22,64.44,64.17,64.28,38808.0
2018-02-15 14:00:00,64.25,64.42,64.13,64.33,25661.0,64.25,64.42,64.13,64.33,25661.0
2018-02-15 14:30:00,64.33,64.53,64.24,64.37,54449.0,64.33,64.53,64.24,64.37,54449.0
2018-02-15 15:00:00,64.41,64.69,64.33,64.45,87789.0,64.41,64.69,64.33,64.45,87789.0
2018-02-15 15:30:00,64.48,64.53,64.36,64.52,119067.0,64.48,64.53,64.36,64.52,119067.0
2018-02-16 09:30:00,64.62,66.02,63.78,65.53,56790.0,64.62,66.02,63.78,65.53,56790.0
2018-02-16 10:00:00,65.52,65.73,65.19,65.19,79408.0,65.52,65.73,65.19,65.19,79408.0
2018-02-16 10:30:00,65.2,65.63,65.11,65.5,52137.0,65.2,65.63,65.11,65.5,52137.0
2018-02-16 11:00:00,65.53,65.92,65.52,65.75,43980.0,65.53,65.92,65.52,65.75,43980.0
2018-02-16 11:30:00,65.78,66.03,65.67,65.94,43539.0,65.78,66.03,65.67,65.94,43539.0
2018-02-16 12:00:00,65.94,66.02,65.63,65.84,53731.0,65.94,66.02,65.63,65.84,53731.0
2018-02-16 12:30:00,65.87,66.11,65.56,65.65,30259.0,65.87,66.11,65.56,65.65,30259.0
2018-02-16 13:00:00,65.68,65.68,65.31,65.35,23403.0,65.68,65.68,65.31,65.35,23403.0
2018-02-16 13:30:00,65.34,65.77,65.2,65.74,27082.0,65.34,65.77,65.2,65.74,27082.0
2018-02-16 14:00:00,65.75,65.84,65.62,65.8,39458.0,65.75,65.84,65.62,65.8,39458.0
2018-02-16 14:30:00,65.8,66.4,65.77,66.4,57520.0,65.8,66.4,65.77,66.4,57520.0
2018-02-16 15:00:00,66.41,66.92,66.36,66.92,141325.0,66.41,66.92,66.36,66.92,141325.0
2018-02-16 15:30:00,66.9,67.32,66.85,66.92,269575.0,66.9,67.32,66.85,66.92,269575.0
2018-02-20 09:30:00,66.4,66.89,65.4,65.4,60108.0,66.4,66.89,65.4,65.4,60108.0
2018-02-20 10:00:00,65.4,66.0,65.26,65.8,68800.0,65.4,66.0,65.26,65.8,68800.0
2018-02-20 10:30:00,65.8,66.11,65.65,66.0,54429.0,65.8,66.11,65.65,66.0,54429.0
2018-02-20 11:00:00,66.0,66.5,65.96,66.34,60670.0,66.0,66.5,65.96,66.34,60670.0
2018-02-20 11:30:00,66.31,66.34,65.94,66.26,30857.0,66.31,66.34,65.94,66.26,30857.0
2018-02-20 12:00:00,66.25,66.64,66.25,66.37,28656.0,66.25,66.64,66.25,66.37,28656.0
2018-02-20 12:30:00,66.39,66.39,66.17,66.36,29654.0,66.39,66.39,66.17,66.36,29654.0
2018-02-20 13:00:00,66.35,66.35,65.62,65.78,35905.0,66.35,66.35,65.62,65.78,35905.0
2018-02-20 13:30:00,65.75,66.28,65.73,66.25,44608.0,65.75,66.28,65.73,66.25,44608.0
2018-02-20 14:00:00,66.28,66.28,65.75,65.75,43756.0,66.28,66.28,65.75,65.75,43756.0
2018-02-20 14:30:00,65.73,65.79,65.38,65.44,54936.0,65.73,65.79,65.38,65.44,54936.0
2018-02-20 15:00:00,65.44,65.72,64.95,65.27,93231.0,65.44,65.72,64.95,65.27,93231.0
2018-02-20 15:30:00,65.3,65.68,65.28,65.41,134576.0,65.3,65.68,65.28,65.41,134576.0
2018-02-21 09:30:00,65.82,66.95,65.27,66.84,82434.0,65.82,66.95,65.27,66.84,82434.0
2018-02-21 10:00:00,66.85,66.94,66.54,66.68,40139.0,66.85,66.94,66.54,66.68,40139.0
2018-02-21 10:30:00,66.7,67.15,66.66,66.8,38568.0,66.7,67.15,66.66,66.8,38568.0
2018-02-21 11:00:00,66.88,67.08,66.78,67.08,24285.0,66.88,67.08,66.78,67.08,24285.0
2018-02-21 11:30:00,67.04,67.43,66.97,67.37,35246.0,67.04,67.43,66.97,67.37,35246.0
2018-02-21 12:00:00,67.39,67.64,67.14,67.63,45856.0,67.39,67.64,67.14,67.63,45856.0
2018-02-21 12:30:00,67.61,67.85,67.51,67.83,42851.0,67.61,67.85,67.51,67.83,42851.0
2018-02-21 13:00:00,67.88,68.3,67.83,68.3,54563.0,67.88,68.3,67.83,68.3,54563.0
2018-02-21 13:30:00,68.27,68.38,67.63,67.63,26732.0,68.27,68.38,67.63,67.63,26732.0
2018-02-21 14:00:00,67.61,68.08,67.57,67.58,32804.0,67.61,68.08,67.57,67.58,32804.0
2018-02-21 14:30:00,67.59,67.7,67.39,67.54,40547.0,67.59,67.7,67.39,67.54,40547.0
2018-02-21 15:00:00,67.52,67.53,67.0,67.09,49939.0,67.52,67.53,67.0,67.09,49939.0
2018-02-21 15:30:00,67.08,67.3,66.34,66.43,168318.0,67.08,67.3,66.34,66.43,168318.0
2018-02-22 09:30:00,66.74,67.45,66.34,66.64,39286.0,66.74,67.45,66.34,66.64,39286.0
2018-02-22 10:00:00,66.72,67.49,66.64,67.32,70319.0,66.72,67.49,66.64,67.32,70319.0
2018-02-22 10:30:00,67.24,67.65,67.18,67.46,71500.0,67.24,67.65,67.18,67.46,71500.0
2018-02-22 11:00:00,67.45,67.76,67.2,67.76,54139.0,67.45,67.76,67.2,67.76,54139.0
2018-02-22 11:30:00,67.68,68.0,67.47,67.47,39642.0,67.68,68.0,67.47,67.47,39642.0
2018-02-22 12:00:00,67.52,67.89,67.43,67.82,23379.0,67.52,67.89,67.43,67.82,23379.0
2018-02-22 12:30:00,67.85,67.9,67.29,67.46,35894.0,67.85,67.9,67.29,67.46,35894.0
2018-02-22 13:00:00,67.46,67.54,67.25,67.47,25107.0,67.46,67.54,67.25,67.47,25107.0
2018-02-22 13:30:00,67.48,67.49,67.06,67.28,27047.0,67.48,67.49,67.06,67.28,27047.0
2018-02-22 14:00:00,67.28,67.77,67.16,67.75,25479.0,67.28,67.77,67.16,67.75,25479.0
2018-02-22 14:30:00,67.72,67.78,67.18,67.29,58377.0,67.72,67.78,67.18,67.29,58377.0
2018-02-22 15:00:00,67.31,67.61,67.18,67.5,41865.0,67.31,67.61,67.18,67.5,41865.0
2018-02-22 15:30:00,67.5,67.61,67.23,67.35,49584.0,67.5,67.61,67.23,67.35,49584.0
2018-02-23 09:30:00,67.37,67.86,67.18,67.54,37778.0,67.37,67.86,67.18,67.54,37778.0
2018-02-23 10:00:00,67.54,67.55,66.8,66.83,39835.0,67.54,67.55,66.8,66.83,39835.0
2018-02-23 10:30:00,66.83,67.0,66.63,66.63,38668.0,66.83,67.0,66.63,66.63,38668.0
2018-02-23 11:00:00,66.57,67.06,66.43,66.9,40536.0,66.57,67.06,66.43,66.9,40536.0
2018-02-23 11:30:00,66.91,67.16,66.84,67.06,26185.0,66.91,67.16,66.84,67.06,26185.0
2018-02-23 12:00:00,67.09,67.66,67.06,67.21,40561.0,67.09,67.66,67.06,67.21,40561.0
2018-02-23 12:30:00,67.22,67.28,66.97,67.12,18387.0,67.22,67.28,66.97,67.12,18387.0
2018-02-23 13:00:00,67.1,67.18,66.81,66.83,19573.0,67.1,67.18,66.81,66.83,19573.0
2018-02-23 13:30:00,66.8,67.25,66.77,67.21,21322.0,66.8,67.25,66.77,67.21,21322.0
2018-02-23 14:00:00,67.22,67.51,67.02,67.46,23212.0,67.22,67.51,67.02,67.46,23212.0
2018-02-23 14:30:00,67.44,67.55,67.31,67.33,25732.0,67.44,67.55,67.31,67.33,25732.0
2018-02-23 15:00:00,67.36,67.44,67.21,67.31,35249.0,67.36,67.44,67.21,67.31,35249.0
2018-02-23 15:30:00,67.29,67.53,67.18,67.5,115732.0,67.29,67.53,67.18,67.5,115732.0
2018-02-26 09:30:00,67.61,67.76,66.88,67.1,76413.0,67.61,67.76,66.88,67.1,76413.0
2018-02-26 10:00:00,67.17,67.23,66.27,66.33,64563.0,67.17,67.23,66.27,66.33,64563.0
2018-02-26 10:30:00,66.34,66.87,66.34,66.71,65262.0,66.34,66.87,66.34,66.71,65262.0
2018-02-26 11:00:00,66.67,66.72,66.46,66.51,58886.0,66.67,66.72,66.46,66.51,58886.0
2018-02-26 11:30:00,66.54,66.95,66.51,66.89,37691.0,66.54,66.95,66.51,66.89,37691.0
2018-02-26 12:00:00,66.87,67.0,66.8,66.91,30018.0,66.87,67.0,66.8,66.91,30018.0
2018-02-26 12:30:00,66.94,67.16,66.85,67.16,44460.0,66.94,67.16,66.85,67.16,44460.0
2018-02-26 13:00:00,67.16,67.16,66.86,66.92,54321.0,67.16,67.16,66.86,66.92,54321.0
2018-02-26 13:30:00,66.91,67.03,66.78,67.03,39988.0,66.91,67.03,66.78,67.03,39988.0
2018-02-26 14:00:00,67.06,67.24,66.92,67.01,38639.0,67.06,67.24,66.92,67.01,38639.0
2018-02-26 14:30:00,67.0,67.07,66.82,66.84,27452.0,67.0,67.07,66.82,66.84,27452.0
2018-02-26 15:00:00,66.82,67.02,66.7,66.7,53081.0,66.82,67.02,66.7,66.7,53081.0
2018-02-26 15:30:00,66.69,66.89,66.64,66.79,135648.0,66.69,66.89,66.64,66.79,135648.0
2018-02-27 09:30:00,66.59,67.97,66.59,67.47,46629.0,66.59,67.97,66.59,67.47,46629.0
2018-02-27 10:00:00,67.41,67.88,67.38,67.4,31381.0,67.41,67.88,67.38,67.4,31381.0
2018-02-27 10:30:00,67.39,67.47,66.59,66.67,23966.0,67.39,67.47,66.59,66.67,23966.0
2018-02-27 11:00:00,66.73,66.96,66.19,66.27,45343.0,66.73,66.96,66.19,66.27,45343.0
2018-02-27 11:30:00,66.24,66.49,66.12,66.22,23838.0,66.24,66.49,66.12,66.22,23838.0
2018-02-27 12:00:00,66.24,66.59,66.24,66.54,19591.0,66.24,66.59,66.24,66.54,19591.0
2018-02-27 12:30:00,66.55,66.9,66.47,66.78,14014.0,66.55,66.9,66.47,66.78,14014.0
2018-02-27 13:00:00,66.81,67.04,66.73,66.88,14730.0,66.81,67.04,66.73,66.88,14730.0
2018-02-27 13:30:00,66.92,66.96,66.61,66.94,15469.0,66.92,66.96,66.61,66.94,15469.0
2018-02-27 14:00:00,66.96,67.01,66.74,66.81,19223.0,66.96,67.01,66.74,66.81,19223.0
2018-02-27 14:30:00,66.82,67.14,66.71,66.82,21727.0,66.82,67.14,66.71,66.82,21727.0
2018-02-27 15:00:00,66.79,66.97,66.78,66.91,42603.0,66.79,66.97,66.78,66.91,42603.0
2018-02-27 15:30:00,66.88,66.93,66.55,66.55,101546.0,66.88,66.93,66.55,66.55,101546.0
2018-02-28 09:30:00,67.01,67.74,66.69,67.56,28961.0,67.01,67.74,66.69,67.56,28961.0
2018-02-28 10:00:00,67.49,67.53,67.09,67.4,28494.0,67.49,67.53,67.09,67.4,28494.0
2018-02-28 10:30:00,67.4,67.6,67.0,67.23,18989.0,67.4,67.6,67.0,67.23,18989.0
2018-02-28 11:00:00,67.26,67.5,67.06,67.4,26845.0,67.26,67.5,67.06,67.4,26845.0
2018-02-28 11:30:00,67.39,67.46,67.0,67.22,19913.0,67.39,67.46,67.0,67.22,19913.0
2018-02-28 12:00:00,67.32,67.8,67.32,67.63,25245.0,67.32,67.8,67.32,67.63,25245.0
2018-02-28 12:30:00,67.6,67.92,67.57,67.78,19446.0,67.6,67.92,67.57,67.78,19446.0
2018-02-28 13:00:00,67.76,68.05,67.76,67.95,23101.0,67.76,68.05,67.76,67.95,23101.0
2018-02-28 13:30:00,67.91,67.95,67.51,67.66,19744.0,67.91,67.95,67.51,67.66,19744.0
2018-02-28 14:00:00,67.68,67.91,67.63,67.76,49424.0,67.68,67.91,67.63,67.76,49424.0
2018-02-28 14:30:00,67.74,67.8,67.14,67.19,26225.0,67.74,67.8,67.14,67.19,26225.0
2018-02-28 15:00:00,67.22,67.25,66.94,67.04,22770.0,67.22,67.25,66.94,67.04,22770.0
2018-02-28 15:30:00,67.07,67.45,66.82,66.86,99369.0,67.07,67.45,66.82,66.86,99369.0
2018-03-01 09:30:00,66.86,66.89,66.03,66.27,35506.0,66.86,66.89,66.03,66.27,35506.0
2018-03-01 10:00:00,66.21,67.23,66.16,67.23,23184.0,66.21,67.23,66.16,67.23,23184.0
2018-03-01 10:30:00,67.28,67.55,66.65,66.73,33988.0,67.28,67.55,66.65,66.73,33988.0
2018-03-01 11:00:00,66.79,67.7,66.79,67.27,42629.0,66.79,67.7,66.79,67.27,42629.0
2018-03-01 11:30:00,67.29,67.79,67.29,67.73,15571.0,67.29,67.79,67.29,67.73,15571.0
2018-03-01 12:00:00,67.73,67.85,67.48,67.59,23175.0,67.73,67.85,67.48,67.59,23175.0
2018-03-01 12:30:00,67.53,67.64,67.31,67.45,20622.0,67.53,67.64,67.31,67.45,20622.0
2018-03-01 13:00:00,67.33,67.45,67.07,67.4,27426.0,67.33,67.45,67.07,67.4,27426.0
2018-03-01 13:30:00,67.32,67.39,66.77,66.77,14819.0,67.32,67.39,66.77,66.77,14819.0
2018-03-01 14:00:00,66.76,66.83,66.38,66.72,66649.0,66.76,66.83,66.38,66.72,66649.0
2018-03-01 14:30:00,66.84,66.98,66.59,66.93,23605.0,66.84,66.98,66.59,66.93,23605.0
2018-03-01 15:00:00,66.87,67.25,66.74,67.02,32574.0,66.87,67.25,66.74,67.02,32574.0
2018-03-01 15:30:00,67.04,67.15,66.75,67.13,86380.0,67.04,67.15,66.75,67.13,86380.0
2018-03-02 09:30:00,66.56,66.78,66.1,66.69,40579.0,66.56,66.78,66.1,66.69,40579.0
2018-03-02 10:00:00,66.78,67.42,66.78,67.25,54954.0,66.78,67.42,66.78,67.25,54954.0
2018-03-02 10:30:00,67.26,67.69,67.12,67.65,28861.0,67.26,67.69,67.12,67.65,28861.0
2018-03-02 11:00:00,67.67,68.05,67.27,68.01,30298.0,67.67,68.05,67.27,68.01,30298.0
2018-03-02 11:30:00,67.98,68.94,67.88,68.69,114123.0,67.98,68.94,67.88,68.69,114123.0
2018-03-02 12:00:00,68.69,68.75,68.0,68.69,35807.0,68.69,68.75,68.0,68.69,35807.0
2018-03-02 12:30:00,68.69,68.8,68.38,68.46,33613.0,68.69,68.8,68.38,68.46,33613.0
2018-03-02 13:00:00,68.44,68.51,68.11,68.48,28212.0,68.44,68.51,68.11,68.48,28212.0
2018-03-02 13:30:00,68.45,68.59,68.27,68.37,26731.0,68.45,68.59,68.27,68.37,26731.0
2018-03-02 14:00:00,68.37,68.6,68.35,68.49,32378.0,68.37,68.6,68.35,68.49,32378.0
2018-03-02 14:30:00,68.51,68.64,68.32,68.59,30140.0,68.51,68.64,68.32,68.59,30140.0
2018-03-02 15:00:00,68.58,68.75,68.26,68.71,34646.0,68.58,68.75,68.26,68.71,34646.0
2018-03-02 15:30:00,68.71,69.05,68.62,68.67,125013.0,68.71,69.05,68.62,68.67,125013.0
2018-03-05 09:30:00,68.72,69.59,68.15,68.36,66211.0,68.72,69.59,68.15,68.36,66211.0
2018-03-05 10:00:00,68.33,68.65,68.1,68.6,43968.0,68.33,68.65,68.1,68.6,43968.0
2018-03-05 10:30:00,68.63,69.16,68.43,69.13,54620.0,68.63,69.16,68.43,69.13,54620.0
2018-03-05 11:00:00,69.16,69.47,69.04,69.43,36777.0,69.16,69.47,69.04,69.43,36777.0
2018-03-05 11:30:00,69.42,69.48,69.22,69.42,47723.0,69.42,69.48,69.22,69.42,47723.0
2018-03-05 12:00:00,69.42,69.46,69.02,69.42,46994.0,69.42,69.46,69.02,69.42,46994.0
2018-03-05 12:30:00,69.44,69.5,69.27,69.45,34865.0,69.44,69.5,69.27,69.45,34865.0
2018-03-05 13:00:00,69.44,69.64,69.41,69.56,30676.0,69.44,69.64,69.41,69.56,30676.0
2018-03-05 13:30:00,69.56,69.6,69.17,69.39,43315.0,69.56,69.6,69.17,69.39,43315.0
2018-03-05 14:00:00,69.42,69.59,69.32,69.49,29965.0,69.42,69.59,69.32,69.49,29965.0
2018-03-05 14:30:00,69.49,69.57,69.35,69.52,38242.0,69.49,69.57,69.35,69.52,38242.0
2018-03-05 15:00:00,69.52,69.67,69.34,69.59,44922.0,69.52,69.67,69.34,69.59,44922.0
2018-03-05 15:30:00,69.6,69.87,69.6,69.7,107351.0,69.6,69.87,69.6,69.7,107351.0
2018-03-06 09:30:00,69.71,70.31,69.41,70.06,59834.0,69.71,70.31,69.41,70.06,59834.0
2018-03-06 10:00:00,70.01,70.01,69.66,69.81,34805.0,70.01,70.01,69.66,69.81,34805.0
2018-03-06 10:30:00,69.81,70.05,69.43,69.67,36133.0,69.81,70.05,69.43,69.67,36133.0
2018-03-06 11:00:00,69.64,69.87,69.46,69.62,32965.0,69.64,69.87,69.46,69.62,32965.0
2018-03-06 11:30:00,69.63,70.22,69.63,70.13,24971.0,69.63,70.22,69.63,70.13,24971.0
2018-03-06 12:00:00,70.03,70.28,69.95,70.27,35014.0,70.03,70.28,69.95,70.27,35014.0
2018-03-06 12:30:00,70.27,70.51,70.17,70.34,23736.0,70.27,70.51,70.17,70.34,23736.0
2018-03-06 13:00:00,70.31,70.74,70.27,70.72,20165.0,70.31,70.74,70.27,70.72,20165.0
2018-03-06 13:30:00,70.69,70.74,70.39,70.74,21952.0,70.69,70.74,70.39,70.74,21952.0
2018-03-06 14:00:00,70.71,71.08,70.63,71.06,30657.0,70.71,71.08,70.63,71.06,30657.0
2018-03-06 14:30:00,71.05,71.27,70.99,71.11,40021.0,71.05,71.27,70.99,71.11,40021.0
2018-03-06 15:00:00,71.09,71.37,71.04,71.31,45261.0,71.09,71.37,71.04,71.31,45261.0
2018-03-06 15:30:00,71.31,71.59,71.18,71.56,145426.0,71.31,71.59,71.18,71.56,145426.0
2018-03-07 09:30:00,70.13,70.68,68.9,69.56,120562.0,70.13,70.68,68.9,69.56,120562.0
2018-03-07 10:00:00,69.64,70.51,69.64,70.35,34062.0,69.64,70.51,69.64,70.35,34062.0
2018-03-07 10:30:00,70.36,70.55,70.21,70.54,59504.0,70.36,70.55,70.21,70.54,59504.0
2018-03-07 11:00:00,70.54,70.56,69.94,69.96,27897.0,70.54,70.56,69.94,69.96,27897.0
2018-03-07 11:30:00,69.98,70.14,69.8,69.95,61837.0,69.98,70.14,69.8,69.95,61837.0
2018-03-07 12:00:00,69.94,69.96,69.75,69.78,49403.0,69.94,69.96,69.75,69.78,49403.0
2018-03-07 12:30:00,69.75,69.82,69.37,69.56,89713.0,69.75,69.82,69.37,69.56,89713.0
2018-03-07 13:00:00,69.47,69.54,69.02,69.27,62020.0,69.47,69.54,69.02,69.27,62020.0
2018-03-07 13:30:00,69.31,69.42,69.09,69.25,44308.0,69.31,69.42,69.09,69.25,44308.0
2018-03-07 14:00:00,69.25,69.3,69.09,69.16,58157.0,69.25,69.3,69.09,69.16,58157.0
2018-03-07 14:30:00,69.15,69.68,69.15,69.62,55306.0,69.15,69.68,69.15,69.62,55306.0
2018-03-07 15:00:00,69.61,69.81,69.26,69.34,84132.0,69.61,69.81,69.26,69.34,84132.0
2018-03-07 15:30:00,69.31,69.47,68.79,68.98,210314.0,69.31,69.47,68.79,68.98,210314.0
2018-03-08 09:30:00,69.37,69.41,68.32,68.86,49606.0,69.37,69.41,68.32,68.86,49606.0
2018-03-08 10:00:00,68.86,69.09,68.57,69.02,29626.0,68.86,69.09,68.57,69.02,29626.0
2018-03-08 10:30:00,68.98,69.1,68.71,68.76,29160.0,68.98,69.1,68.71,68.76,29160.0
2018-03-08 11:00:00,68.8,69.09,68.76,68.96,37399.0,68.8,69.09,68.76,68.96,37399.0
2018-03-08 11:30:00,68.96,68.96,68.58,68.67,51244.0,68.96,68.96,68.58,68.67,51244.0
2018-03-08 12:00:00,68.71,68.71,67.67,67.74,89911.0,68.71,68.71,67.67,67.74,89911.0
2018-03-08 12:30:00,67.79,67.88,67.43,67.7,41498.0,67.79,67.88,67.43,67.7,41498.0
2018-03-08 13:00:00,67.73,67.74,66.87,67.1,38340.0,67.73,67.74,66.87,67.1,38340.0
2018-03-08 13:30:00,67.13,67.59,67.1,67.54,56367.0,67.13,67.59,67.1,67.54,56367.0
2018-03-08 14:00:00,67.53,67.53,67.07,67.2,35270.0,67.53,67.53,67.07,67.2,35270.0
2018-03-08 14:30:00,67.15,67.32,66.92,67.23,70642.0,67.15,67.32,66.92,67.23,70642.0
2018-03-08 15:00:00,67.23,68.05,67.23,67.95,64647.0,67.23,68.05,67.23,67.95,64647.0
2018-03-08 15:30:00,67.95,68.18,67.73,68.03,146239.0,67.95,68.18,67.73,68.03,146239.0
2018-03-09 09:30:00,67.99,68.32,67.02,67.65,94793.0,67.99,68.32,67.02,67.65,94793.0
2018-03-09 10:00:00,67.71,68.0,67.5,68.0,56089.0,67.71,68.0,67.5,68.0,56089.0
2018-03-09 10:30:00,68.03,68.19,67.76,68.17,45695.0,68.03,68.19,67.76,68.17,45695.0
2018-03-09 11:00:00,68.13,68.16,67.85,68.05,39602.0,68.13,68.16,67.85,68.05,39602.0
2018-03-09 11:30:00,68.08,68.08,67.66,68.0,22286.0,68.08,68.08,67.66,68.0,22286.0
2018-03-09 12:00:00,68.0,68.15,67.94,68.13,22477.0,68.0,68.15,67.94,68.13,22477.0
2018-03-09 12:30:00,68.12,68.2,67.87,68.14,33307.0,68.12,68.2,67.87,68.14,33307.0
2018-03-09 13:00:00,68.17,68.22,67.97,68.06,23052.0,68.17,68.22,67.97,68.06,23052.0
2018-03-09 13:30:00,68.04,68.14,67.96,68.13,15525.0,68.04,68.14,67.96,68.13,15525.0
2018-03-09 14:00:00,68.15,68.41,68.07,68.13,44461.0,68.15,68.41,68.07,68.13,44461.0
2018-03-09 14:30:00,68.17,68.55,68.17,68.55,23331.0,68.17,68.55,68.17,68.55,23331.0
2018-03-09 15:00:00,68.57,68.77,68.53,68.76,38805.0,68.57,68.77,68.53,68.76,38805.0
2018-03-09 15:30:00,68.79,68.79,68.52,68.58,161401.0,68.79,68.79,68.52,68.58,161401.0
2018-03-12 09:30:00,68.91,69.7,68.91,69.56,136845.0,68.91,69.7,68.91,69.56,136845.0
2018-03-12 10:00:00,69.56,69.57,68.61,68.86,78753.0,69.56,69.57,68.61,68.86,78753.0
2018-03-12 10:30:00,68.9,69.02,68.43,68.65,81042.0,68.9,69.02,68.43,68.65,81042.0
2018-03-12 11:00:00,68.63,69.09,68.56,68.63,44972.0,68.63,69.09,68.56,68.63,44972.0
2018-03-12 11:30:00,68.64,68.74,68.46,68.53,80103.0,68.64,68.74,68.46,68.53,80103.0
2018-03-12 12:00:00,68.54,68.9,68.49,68.62,53588.0,68.54,68.9,68.49,68.62,53588.0
2018-03-12 12:30:00,68.65,68.71,68.54,68.63,49465.0,68.65,68.71,68.54,68.63,49465.0
2018-03-12 13:00:00,68.65,68.65,68.51,68.58,41799.0,68.65,68.65,68.51,68.58,41799.0
2018-03-12 13:30:00,68.58,68.58,68.25,68.41,53679.0,68.58,68.58,68.25,68.41,53679.0
2018-03-12 14:00:00,68.41,68.45,67.72,67.74,103398.0,68.41,68.45,67.72,67.74,103398.0
2018-03-12 14:30:00,67.74,67.76,66.34,67.3,160590.0,67.74,67.76,66.34,67.3,160590.0
2018-03-12 15:00:00,67.31,67.48,67.07,67.14,81989.0,67.31,67.48,67.07,67.14,81989.0
2018-03-12 15:30:00,67.12,67.55,67.07,67.34,264936.0,67.12,67.55,67.07,67.34,264936.0
2018-03-13 09:30:00,67.81,68.61,67.58,67.81,60403.0,67.81,68.61,67.58,67.81,60403.0
2018-03-13 10:00:00,67.81,68.4,67.81,68.04,66696.0,67.81,68.4,67.81,68.04,66696.0
2018-03-13 10:30:00,68.07,68.36,68.07,68.27,53085.0,68.07,68.36,68.07,68.27,53085.0
2018-03-13 11:00:00,68.26,68.35,68.1,68.22,35371.0,68.26,68.35,68.1,68.22,35371.0
2018-03-13 11:30:00,68.25,68.83,68.13,68.68,47272.0,68.25,68.83,68.13,68.68,47272.0
2018-03-13 12:00:00,68.71,68.87,68.61,68.74,32527.0,68.71,68.87,68.61,68.74,32527.0
2018-03-13 12:30:00,68.7,69.34,68.69,69.32,41679.0,68.7,69.34,68.69,69.32,41679.0
2018-03-13 13:00:00,69.28,69.28,68.72,68.82,39107.0,69.28,69.28,68.72,68.82,39107.0
2018-03-13 13:30:00,68.85,69.07,68.8,68.86,24951.0,68.85,69.07,68.8,68.86,24951.0
2018-03-13 14:00:00,68.9,68.97,68.74,68.97,32219.0,68.9,68.97,68.74,68.97,32219.0
2018-03-13 14:30:00,68.94,69.09,68.78,68.87,35894.0,68.94,69.09,68.78,68.87,35894.0
2018-03-13 15:00:00,68.86,68.91,68.54,68.56,34392.0,68.86,68.91,68.54,68.56,34392.0
2018-03-13 15:30:00,68.56,68.58,68.19,68.25,217716.0,68.56,68.58,68.19,68.25,217716.0
2018-03-14 09:30:00,68.41,69.4,67.45,68.16,39548.0,68.41,69.4,67.45,68.16,39548.0
2018-03-14 10:00:00,68.16,68.46,68.06,68.39,12561.0,68.16,68.46,68.06,68.39,12561.0
2018-03-14 10:30:00,68.39,68.49,68.01,68.05,50219.0,68.39,68.49,68.01,68.05,50219.0
2018-03-14 11:00:00,68.08,68.1,67.68,67.82,44394.0,68.08,68.1,67.68,67.82,44394.0
2018-03-14 11:30:00,67.8,68.15,67.75,68.1,26337.0,67.8,68.15,67.75,68.1,26337.0
2018-03-14 12:00:00,68.1,68.26,67.85,68.03,19183.0,68.1,68.26,67.85,68.03,19183.0
2018-03-14 12:30:00,68.07,68.39,68.02,68.17,19540.0,68.07,68.39,68.02,68.17,19540.0
2018-03-14 13:00:00,68.12,68.47,68.08,68.47,16919.0,68.12,68.47,68.08,68.47,16919.0
2018-03-14 13:30:00,68.47,68.73,68.44,68.65,27916.0,68.47,68.73,68.44,68.65,27916.0
2018-03-14 14:00:00,68.67,68.69,68.5,68.65,33214.0,68.67,68.69,68.5,68.65,33214.0
2018-03-14 14:30:00,68.64,68.68,68.28,68.4,27102.0,68.64,68.68,68.28,68.4,27102.0
2018-03-14 15:00:00,68.4,68.61,68.22,68.56,33666.0,68.4,68.61,68.22,68.56,33666.0
2018-03-14 15:30:00,68.57,68.59,68.23,68.36,102925.0,68.57,68.59,68.23,68.36,102925.0
2018-03-15 09:30:00,68.7,69.43,68.7,69.15,43982.0,68.7,69.43,68.7,69.15,43982.0
2018-03-15 10:00:00,69.17,69.31,68.87,69.07,41312.0,69.17,69.31,68.87,69.07,41312.0
2018-03-15 10:30:00,69.06,69.52,69.02,69.39,29168.0,69.06,69.52,69.02,69.39,29168.0
2018-03-15 11:00:00,69.35,69.41,68.81,69.09,49678.0,69.35,69.41,68.81,69.09,49678.0
2018-03-15 11:30:00,69.13,69.49,69.06,69.25,22552.0,69.13,69.49,69.06,69.25,22552.0
2018-03-15 12:00:00,69.17,69.17,68.62,68.62,21463.0,69.17,69.17,68.62,68.62,21463.0
2018-03-15 12:30:00,68.64,68.91,68.58,68.89,16861.0,68.64,68.91,68.58,68.89,16861.0
2018-03-15 13:00:00,68.9,68.97,68.69,68.7,32359.0,68.9,68.97,68.69,68.7,32359.0
2018-03-15 13:30:00,68.67,68.8,68.6,68.64,17951.0,68.67,68.8,68.6,68.64,17951.0
2018-03-15 14:00:00,68.64,68.67,68.28,68.28,26233.0,68.64,68.67,68.28,68.28,26233.0
2018-03-15 14:30:00,68.32,68.62,68.32,68.61,20829.0,68.32,68.62,68.32,68.61,20829.0
2018-03-15 15:00:00,68.6,68.68,68.4,68.41,46284.0,68.6,68.68,68.4,68.41,46284.0
2018-03-15 15:30:00,68.4,68.72,68.36,68.66,86813.0,68.4,68.72,68.36,68.66,86813.0
2018-03-16 09:30:00,68.95,69.33,68.44,69.2,177568.0,68.95,69.33,68.44,69.2,177568.0
2018-03-16 10:00:00,69.15,69.87,69.08,69.71,119604.0,69.15,69.87,69.08,69.71,119604.0
2018-03-16 10:30:00,69.75,70.09,69.48,69.75,91387.0,69.75,70.09,69.48,69.75,91387.0
2018-03-16 11:00:00,69.72,69.98,69.33,69.37,113852.0,69.72,69.98,69.33,69.37,113852.0
2018-03-16 11:30:00,69.37,69.56,68.94,69.02,52978.0,69.37,69.56,68.94,69.02,52978.0
2018-03-16 12:00:00,69.02,69.05,68.62,68.74,67747.0,69.02,69.05,68.62,68.74,67747.0
2018-03-16 12:30:00,68.8,69.01,68.67,68.81,44713.0,68.8,69.01,68.67,68.81,44713.0
2018-03-16 13:00:00,68.87,68.87,68.54,68.74,42913.0,68.87,68.87,68.54,68.74,42913.0
2018-03-16 13:30:00,68.73,69.08,68.69,68.82,31315.0,68.73,69.08,68.69,68.82,31315.0
2018-03-16 14:00:00,68.85,68.92,68.68,68.9,22610.0,68.85,68.92,68.68,68.9,22610.0
2018-03-16 14:30:00,68.89,69.35,68.87,69.17,141691.0,68.89,69.35,68.87,69.17,141691.0
2018-03-16 15:00:00,69.17,69.21,68.98,69.07,52253.0,69.17,69.21,68.98,69.07,52253.0
2018-03-16 15:30:00,69.07,69.08,68.85,68.97,185412.0,69.07,69.08,68.85,68.97,185412.0
2018-03-19 09:30:00,68.77,68.9,68.08,68.65,152143.0,68.77,68.9,68.08,68.65,152143.0
2018-03-19 10:00:00,68.7,68.71,68.26,68.33,60125.0,68.7,68.71,68.26,68.33,60125.0
2018-03-19 10:30:00,68.36,68.68,67.93,68.13,67062.0,68.36,68.68,67.93,68.13,67062.0
2018-03-19 11:00:00,68.08,68.13,67.67,67.71,63239.0,68.08,68.13,67.67,67.71,63239.0
2018-03-19 11:30:00,67.7,67.71,67.27,67.29,114362.0,67.7,67.71,67.27,67.29,114362.0
2018-03-19 12:00:00,67.26,67.88,67.26,67.88,85885.0,67.26,67.88,67.26,67.88,85885.0
2018-03-19 12:30:00,67.9,67.91,67.44,67.61,34991.0,67.9,67.91,67.44,67.61,34991.0
2018-03-19 13:00:00,67.61,67.64,67.46,67.51,37780.0,67.61,67.64,67.46,67.51,37780.0
2018-03-19 13:30:00,67.49,67.66,67.44,67.64,36109.0,67.49,67.66,67.44,67.64,36109.0
2018-03-19 14:00:00,67.62,69.01,67.61,68.17,105282.0,67.62,69.01,67.61,68.17,105282.0
2018-03-19 14:30:00,68.16,68.31,67.88,68.2,55106.0,68.16,68.31,67.88,68.2,55106.0
2018-03-19 15:00:00,68.21,68.76,68.21,68.56,55244.0,68.21,68.76,68.21,68.56,55244.0
2018-03-19 15:30:00,68.57,69.05,68.45,69.04,163897.0,68.57,69.05,68.45,69.04,163897.0
2018-03-20 09:30:00,67.91,68.91,67.01,68.25,212076.0,67.91,68.91,67.01,68.25,212076.0
2018-03-20 10:00:00,68.22,68.95,68.11,68.57,84282.0,68.22,68.95,68.11,68.57,84282.0
2018-03-20 10:30:00,68.58,68.85,68.34,68.57,108743.0,68.58,68.85,68.34,68.57,108743.0
2018-03-20 11:00:00,68.57,68.95,68.16,68.68,58591.0,68.57,68.95,68.16,68.68,58591.0
2018-03-20 11:30:00,68.69,68.95,68.1,68.3,81948.0,68.69,68.95,68.1,68.3,81948.0
2018-03-20 12:00:00,68.31,68.64,68.08,68.21,51101.0,68.31,68.64,68.08,68.21,51101.0
2018-03-20 12:30:00,68.19,68.74,68.19,68.43,34329.0,68.19,68.74,68.19,68.43,34329.0
2018-03-20 13:00:00,68.42,68.61,68.2,68.27,38438.0,68.42,68.61,68.2,68.27,38438.0
2018-03-20 13:30:00,68.3,68.63,68.28,68.47,37721.0,68.3,68.63,68.28,68.47,37721.0
2018-03-20 14:00:00,68.49,68.73,68.38,68.55,79757.0,68.49,68.73,68.38,68.55,79757.0
2018-03-20 14:30:00,68.55,69.04,68.55,68.91,61579.0,68.55,69.04,68.55,68.91,61579.0
2018-03-20 15:00:00,68.89,69.09,68.8,69.07,90932.0,68.89,69.09,68.8,69.07,90932.0
2018-03-20 15:30:00,69.07,69.2,68.89,68.96,299619.0,69.07,69.2,68.89,68.96,299619.0
2018-03-21 09:30:00,68.85,69.58,68.28,69.45,119938.0,68.85,69.58,68.28,69.45,119938.0
2018-03-21 10:00:00,69.48,70.0,69.32,69.53,65664.0,69.48,70.0,69.32,69.53,65664.0
2018-03-21 10:30:00,69.46,69.69,69.2,69.39,68194.0,69.46,69.69,69.2,69.39,68194.0
2018-03-21 11:00:00,69.34,69.99,69.04,69.16,116090.0,69.34,69.99,69.04,69.16,116090.0
2018-03-21 11:30:00,69.16,69.3,68.95,68.95,114047.0,69.16,69.3,68.95,68.95,114047.0
2018-03-21 12:00:00,68.94,69.0,68.6,68.99,82569.0,68.94,69.0,68.6,68.99,82569.0
2018-03-21 12:30:00,69.0,69.0,68.3,68.85,110414.0,69.0,69.0,68.3,68.85,110414.0
2018-03-21 13:00:00,68.86,69.07,68.5,68.92,77786.0,68.86,69.07,68.5,68.92,77786.0
2018-03-21 13:30:00,68.92,69.08,68.75,68.99,73531.0,68.92,69.08,68.75,68.99,73531.0
2018-03-21 14:00:00,68.99,69.16,68.42,68.48,191513.0,68.99,69.16,68.42,68.48,191513.0
2018-03-21 14:30:00,68.51,68.53,67.48,67.48,303587.0,68.51,68.53,67.48,67.48,303587.0
2018-03-21 15:00:00,67.44,67.93,66.96,67.15,244961.0,67.44,67.93,66.96,67.15,244961.0
2018-03-21 15:30:00,67.15,67.75,67.04,67.06,507010.0,67.15,67.75,67.04,67.06,507010.0
2018-03-22 09:30:00,67.99,70.49,66.83,69.16,806474.0,67.99,70.49,66.83,69.16,806474.0
2018-03-22 10:00:00,69.16,69.94,68.62,69.49,450052.0,69.16,69.94,68.62,69.49,450052.0
2018-03-22 10:30:00,69.45,70.14,68.86,69.15,389071.0,69.45,70.14,68.86,69.15,389071.0
2018-03-22 11:00:00,69.17,69.44,68.65,68.99,241268.0,69.17,69.44,68.65,68.99,241268.0
2018-03-22 11:30:00,69.0,70.0,68.86,69.5,247947.0,69.0,70.0,68.86,69.5,247947.0
2018-03-22 12:00:00,69.51,69.51,68.85,69.26,102484.0,69.51,69.51,68.85,69.26,102484.0
2018-03-22 12:30:00,69.22,70.0,69.08,69.7,116549.0,69.22,70.0,69.08,69.7,116549.0
2018-03-22 13:00:00,69.68,69.86,69.29,69.69,109259.0,69.68,69.86,69.29,69.69,109259.0
2018-03-22 13:30:00,69.73,69.97,69.35,69.5,99464.0,69.73,69.97,69.35,69.5,99464.0
2018-03-22 14:00:00,69.5,69.76,69.23,69.23,132312.0,69.5,69.76,69.23,69.23,132312.0
2018-03-22 14:30:00,69.21,70.24,69.21,70.23,168084.0,69.21,70.24,69.21,70.23,168084.0
2018-03-22 15:00:00,70.22,70.65,69.79,69.83,367521.0,70.22,70.65,69.79,69.83,367521.0
2018-03-22 15:30:00,69.82,70.37,69.54,69.95,717250.0,69.82,70.37,69.54,69.95,717250.0
2018-03-23 09:30:00,70.29,72.2,70.29,71.63,394821.0,70.29,72.2,70.29,71.63,394821.0
2018-03-23 10:00:00,71.54,71.82,70.43,70.51,180804.0,71.54,71.82,70.43,70.51,180804.0
2018-03-23 10:30:00,70.59,71.4,70.4,70.95,95397.0,70.59,71.4,70.4,70.95,95397.0
2018-03-23 11:00:00,70.95,71.77,70.95,71.38,99209.0,70.95,71.77,70.95,71.38,99209.0
2018-03-23 11:30:00,71.33,71.5,70.76,70.85,77632.0,71.33,71.5,70.76,70.85,77632.0
2018-03-23 12:00:00,70.84,71.05,70.01,70.23,110816.0,70.84,71.05,70.01,70.23,110816.0
2018-03-23 12:30:00,70.19,70.53,70.03,70.08,82051.0,70.19,70.53,70.03,70.08,82051.0
2018-03-23 13:00:00,70.06,70.91,69.88,70.91,77808.0,70.06,70.91,69.88,70.91,77808.0
2018-03-23 13:30:00,70.95,71.07,70.55,70.77,70435.0,70.95,71.07,70.55,70.77,70435.0
2018-03-23 14:00:00,70.78,70.85,70.41,70.75,80424.0,70.78,70.85,70.41,70.75,80424.0
2018-03-23 14:30:00,70.73,71.23,70.63,70.63,231733.0,70.73,71.23,70.63,70.63,231733.0
2018-03-23 15:00:00,70.64,71.08,69.72,69.75,461409.0,70.64,71.08,69.72,69.75,461409.0
2018-03-23 15:30:00,69.76,69.79,68.97,69.01,552490.0,69.76,69.79,68.97,69.01,552490.0
2018-03-26 09:30:00,70.12,71.23,69.77,70.48,204850.0,70.12,71.23,69.77,70.48,204850.0
2018-03-26 10:00:00,70.5,70.69,70.35,70.48,90203.0,70.5,70.69,70.35,70.48,90203.0
2018-03-26 10:30:00,70.46,70.49,69.57,69.74,132354.0,70.46,70.49,69.57,69.74,132354.0
2018-03-26 11:00:00,69.75,69.8,69.26,69.33,44867.0,69.75,69.8,69.26,69.33,44867.0
2018-03-26 11:30:00,69.38,70.16,69.32,69.62,81604.0,69.38,70.16,69.32,69.62,81604.0
2018-03-26 12:00:00,69.58,70.11,69.42,70.0,50662.0,69.58,70.11,69.42,70.0,50662.0
2018-03-26 12:30:00,69.95,70.07,69.87,69.94,35298.0,69.95,70.07,69.87,69.94,35298.0
2018-03-26 13:00:00,69.99,70.45,69.97,70.43,28772.0,69.99,70.45,69.97,70.43,28772.0
2018-03-26 13:30:00,70.43,70.61,70.3,70.45,44930.0,70.43,70.61,70.3,70.45,44930.0
2018-03-26 14:00:00,70.48,70.59,70.26,70.5,49479.0,70.48,70.59,70.26,70.5,49479.0
2018-03-26 14:30:00,70.54,71.12,70.54,71.06,52688.0,70.54,71.12,70.54,71.06,52688.0
2018-03-26 15:00:00,71.04,71.53,70.64,71.51,99947.0,71.04,71.53,70.64,71.51,99947.0
2018-03-26 15:30:00,71.51,71.87,71.45,71.71,200876.0,71.51,71.87,71.45,71.71,200876.0
2018-03-27 09:30:00,72.25,72.92,71.15,72.0,127976.0,72.25,72.92,71.15,72.0,127976.0
2018-03-27 10:00:00,71.95,72.15,71.44,71.68,46996.0,71.95,72.15,71.44,71.68,46996.0
2018-03-27 10:30:00,71.75,72.14,71.49,72.03,39386.0,71.75,72.14,71.49,72.03,39386.0
2018-03-27 11:00:00,71.97,72.54,71.96,72.09,49522.0,71.97,72.54,71.96,72.09,49522.0
2018-03-27 11:30:00,72.11,72.49,72.03,72.04,32625.0,72.11,72.49,72.03,72.04,32625.0
2018-03-27 12:00:00,72.0,72.0,71.6,71.6,25000.0,72.0,72.0,71.6,71.6,25000.0
2018-03-27 12:30:00,71.62,71.63,71.11,71.23,77416.0,71.62,71.63,71.11,71.23,77416.0
2018-03-27 13:00:00,71.25,71.45,71.18,71.3,35503.0,71.25,71.45,71.18,71.3,35503.0
2018-03-27 13:30:00,71.3,71.32,70.99,71.14,32650.0,71.3,71.32,70.99,71.14,32650.0
2018-03-27 14:00:00,71.15,71.16,70.68,70.68,102186.0,71.15,71.16,70.68,70.68,102186.0
2018-03-27 14:30:00,70.71,70.91,70.6,70.62,46018.0,70.71,70.91,70.6,70.62,46018.0
2018-03-27 15:00:00,70.62,70.66,69.69,69.73,109138.0,70.62,70.66,69.69,69.73,109138.0
2018-03-27 15:30:00,69.76,69.88,69.36,69.72,200862.0,69.76,69.88,69.36,69.72,200862.0
2018-03-28 09:30:00,69.75,71.21,69.74,71.21,79076.0,69.75,71.21,69.74,71.21,79076.0
2018-03-28 10:00:00,71.18,71.71,70.94,71.41,81590.0,71.18,71.71,70.94,71.41,81590.0
2018-03-28 10:30:00,71.44,71.44,70.51,70.83,64993.0,71.44,71.44,70.51,70.83,64993.0
2018-03-28 11:00:00,70.85,71.16,70.66,70.9,27251.0,70.85,71.16,70.66,70.9,27251.0
2018-03-28 11:30:00,70.93,71.41,70.8,71.15,48222.0,70.93,71.41,70.8,71.15,48222.0
2018-03-28 12:00:00,71.2,71.49,71.07,71.17,42714.0,71.2,71.49,71.07,71.17,42714.0
2018-03-28 12:30:00,71.18,71.5,70.99,70.99,27993.0,71.18,71.5,70.99,70.99,27993.0
2018-03-28 13:00:00,70.95,71.32,70.87,71.18,17075.0,70.95,71.32,70.87,71.18,17075.0
2018-03-28 13:30:00,71.22,71.54,71.0,71.36,81368.0,71.22,71.54,71.0,71.36,81368.0
2018-03-28 14:00:00,71.33,71.36,71.01,71.01,32363.0,71.33,71.36,71.01,71.01,32363.0
2018-03-28 14:30:00,71.0,71.31,70.65,70.66,43101.0,71.0,71.31,70.65,70.66,43101.0
2018-03-28 15:00:00,70.66,70.79,70.39,70.72,48461.0,70.66,70.79,70.39,70.72,48461.0
2018-03-28 15:30:00,70.71,71.08,70.55,70.76,131316.0,70.71,71.08,70.55,70.76,131316.0
2018-03-29 09:30:00,70.93,72.18,70.93,71.84,49132.0,70.93,72.18,70.93,71.84,49132.0
2018-03-29 10:00:00,71.8,72.28,71.73,71.86,51803.0,71.8,72.28,71.73,71.86,51803.0
2018-03-29 10:30:00,71.85,72.44,71.78,72.37,39601.0,71.85,72.44,71.78,72.37,39601.0
2018-03-29 11:00:00,72.37,72.4,72.07,72.33,41511.0,72.37,72.4,72.07,72.33,41511.0
2018-03-29 11:30:00,72.36,72.71,72.21,72.67,33167.0,72.36,72.71,72.21,72.67,33167.0
2018-03-29 12:00:00,72.65,72.89,72.58,72.85,45174.0,72.65,72.89,72.58,72.85,45174.0
2018-03-29 12:30:00,72.86,72.97,72.68,72.82,20968.0,72.86,72.97,72.68,72.82,20968.0
2018-03-29 13:00:00,72.85,72.91,72.57,72.77,22793.0,72.85,72.91,72.57,72.77,22793.0
2018-03-29 13:30:00,72.77,73.5,72.74,72.95,149720.0,72.77,73.5,72.74,72.95,149720.0
2018-03-29 14:00:00,72.98,73.0,72.68,72.82,46486.0,72.98,73.0,72.68,72.82,46486.0
2018-03-29 14:30:00,72.85,73.01,72.73,72.78,49062.0,72.85,73.01,72.73,72.78,49062.0
2018-03-29 15:00:00,72.78,73.17,72.75,73.17,47433.0,72.78,73.17,72.75,73.17,47433.0
2018-03-29 15:30:00,73.2,73.49,72.93,73.36,238168.0,73.2,73.49,72.93,73.36,238168.0
2018-04-02 09:30:00,73.13,73.86,72.72,73.7,99731.0,73.13,73.86,72.72,73.7,99731.0
2018-04-02 10:00:00,73.64,73.65,72.84,72.89,163756.0,73.64,73.65,72.84,72.89,163756.0
2018-04-02 10:30:00,72.9,73.43,72.57,73.11,49175.0,72.9,73.43,72.57,73.11,49175.0
2018-04-02 11:00:00,73.11,73.17,72.66,73.01,45717.0,73.11,73.17,72.66,73.01,45717.0
2018-04-02 11:30:00,73.02,73.03,72.2,72.27,72095.0,73.02,73.03,72.2,72.27,72095.0
2018-04-02 12:00:00,72.33,72.45,71.95,72.21,39908.0,72.33,72.45,71.95,72.21,39908.0
2018-04-02 12:30:00,72.21,72.55,72.2,72.29,29418.0,72.21,72.55,72.2,72.29,29418.0
2018-04-02 13:00:00,72.26,72.53,72.16,72.17,32733.0,72.26,72.53,72.16,72.17,32733.0
2018-04-02 13:30:00,72.19,72.38,71.83,71.84,41573.0,72.19,72.38,71.83,71.84,41573.0
2018-04-02 14:00:00,71.83,72.5,71.73,72.5,68463.0,71.83,72.5,71.73,72.5,68463.0
2018-04-02 14:30:00,72.46,72.64,72.28,72.39,67898.0,72.46,72.64,72.28,72.39,67898.0
2018-04-02 15:00:00,72.38,72.71,72.13,72.14,104317.0,72.38,72.71,72.13,72.14,104317.0
2018-04-02 15:30:00,72.15,72.58,71.95,72.26,206988.0,72.15,72.58,71.95,72.26,206988.0
2018-04-03 09:30:00,72.46,73.24,72.13,72.94,49053.0,72.46,73.24,72.13,72.94,49053.0
2018-04-03 10:00:00,72.97,73.03,72.39,72.4,61240.0,72.97,73.03,72.39,72.4,61240.0
2018-04-03 10:30:00,72.4,73.03,72.34,72.77,50530.0,72.4,73.03,72.34,72.77,50530.0
2018-04-03 11:00:00,72.77,73.01,72.27,72.53,42706.0,72.77,73.01,72.27,72.53,42706.0
2018-04-03 11:30:00,72.48,72.52,72.13,72.15,21074.0,72.48,72.52,72.13,72.15,21074.0
2018-04-03 12:00:00,72.18,72.32,71.9,72.01,41041.0,72.18,72.32,71.9,72.01,41041.0
2018-04-03 12:30:00,72.0,72.18,71.91,72.06,37767.0,72.0,72.18,71.91,72.06,37767.0
2018-04-03 13:00:00,72.12,72.29,71.94,72.21,23569.0,72.12,72.29,71.94,72.21,23569.0
2018-04-03 13:30:00,72.2,72.2,72.0,72.16,33935.0,72.2,72.2,72.0,72.16,33935.0
2018-04-03 14:00:00,72.16,72.23,72.04,72.08,30930.0,72.16,72.23,72.04,72.08,30930.0
2018-04-03 14:30:00,72.04,72.49,71.99,72.39,70201.0,72.04,72.49,71.99,72.39,70201.0
2018-04-03 15:00:00,72.38,72.44,71.92,72.19,79950.0,72.38,72.44,71.92,72.19,79950.0
2018-04-03 15:30:00,72.17,72.17,71.79,71.9,274504.0,72.17,72.17,71.79,71.9,274504.0
2018-04-04 09:30:00,71.39,71.99,71.0,71.76,158649.0,71.39,71.99,71.0,71.76,158649.0
2018-04-04 10:00:00,71.73,71.93,71.42,71.48,56037.0,71.73,71.93,71.42,71.48,56037.0
2018-04-04 10:30:00,71.56,71.85,71.33,71.37,57557.0,71.56,71.85,71.33,71.37,57557.0
2018-04-04 11:00:00,71.37,71.86,71.32,71.8,67441.0,71.37,71.86,71.32,71.8,67441.0
2018-04-04 11:30:00,71.79,72.01,71.49,71.9,39762.0,71.79,72.01,71.49,71.9,39762.0
2018-04-04 12:00:00,71.91,71.91,71.52,71.8,50052.0,71.91,71.91,71.52,71.8,50052.0
2018-04-04 12:30:00,71.8,72.14,71.64,71.97,55405.0,71.8,72.14,71.64,71.97,55405.0
2018-04-04 13:00:00,71.95,72.2,71.77,71.85,32226.0,71.95,72.2,71.77,71.85,32226.0
2018-04-04 13:30:00,71.85,71.97,71.81,71.96,20139.0,71.85,71.97,71.81,71.96,20139.0
2018-04-04 14:00:00,72.0,72.25,71.95,72.2,60316.0,72.0,72.25,71.95,72.2,60316.0
2018-04-04 14:30:00,72.2,72.23,72.03,72.12,67945.0,72.2,72.23,72.03,72.12,67945.0
2018-04-04 15:00:00,72.1,72.57,72.1,72.44,88758.0,72.1,72.57,72.1,72.44,88758.0
2018-04-04 15:30:00,72.44,72.46,71.88,71.89,371464.0,72.44,72.46,71.88,71.89,371464.0
2018-04-05 09:30:00,72.52,72.53,71.3,71.3,64996.0,72.52,72.53,71.3,71.3,64996.0
2018-04-05 10:00:00,71.31,71.5,70.88,71.1,103470.0,71.31,71.5,70.88,71.1,103470.0
2018-04-05 10:30:00,71.09,71.7,71.04,71.7,71916.0,71.09,71.7,71.04,71.7,71916.0
2018-04-05 11:00:00,71.72,72.14,71.64,71.86,54116.0,71.72,72.14,71.64,71.86,54116.0
2018-04-05 11:30:00,71.83,72.13,71.82,71.95,36305.0,71.83,72.13,71.82,71.95,36305.0
2018-04-05 12:00:00,71.95,72.08,71.8,72.0,31497.0,71.95,72.08,71.8,72.0,31497.0
2018-04-05 12:30:00,72.02,72.03,71.84,71.87,36988.0,72.02,72.03,71.84,71.87,36988.0
2018-04-05 13:00:00,71.89,72.27,71.88,71.97,44959.0,71.89,72.27,71.88,71.97,44959.0
2018-04-05 13:30:00,71.96,72.04,71.87,71.93,29368.0,71.96,72.04,71.87,71.93,29368.0
2018-04-05 14:00:00,71.96,72.38,71.96,72.23,38009.0,71.96,72.38,71.96,72.23,38009.0
2018-04-05 14:30:00,72.21,72.28,71.94,72.01,47066.0,72.21,72.28,71.94,72.01,47066.0
2018-04-05 15:00:00,72.03,72.5,72.03,72.35,66338.0,72.03,72.5,72.03,72.35,66338.0
2018-04-05 15:30:00,72.36,72.62,72.11,72.54,197292.0,72.36,72.62,72.11,72.54,197292.0
2018-04-06 09:30:00,72.0,72.5,71.0,72.2,80713.0,72.0,72.5,71.0,72.2,80713.0
2018-04-06 10:00:00,72.14,72.54,72.05,72.27,65487.0,72.14,72.54,72.05,72.27,65487.0
2018-04-06 10:30:00,72.28,72.51,71.96,72.13,53065.0,72.28,72.51,71.96,72.13,53065.0
2018-04-06 11:00:00,72.09,72.1,71.57,71.61,95912.0,72.09,72.1,71.57,71.61,95912.0
2018-04-06 11:30:00,71.64,71.91,71.52,71.91,49781.0,71.64,71.91,71.52,71.91,49781.0
2018-04-06 12:00:00,71.86,72.07,71.73,72.05,24332.0,71.86,72.07,71.73,72.05,24332.0
2018-04-06 12:30:00,72.03,72.03,71.76,71.78,33546.0,72.03,72.03,71.76,71.78,33546.0
2018-04-06 13:00:00,71.81,71.84,71.44,71.58,36170.0,71.81,71.84,71.44,71.58,36170.0
2018-04-06 13:30:00,71.57,71.63,70.9,70.9,42139.0,71.57,71.63,70.9,70.9,42139.0
2018-04-06 14:00:00,70.92,70.95,70.47,70.62,61849.0,70.92,70.95,70.47,70.62,61849.0
2018-04-06 14:30:00,70.63,70.65,69.92,70.1,103590.0,70.63,70.65,69.92,70.1,103590.0
2018-04-06 15:00:00,70.1,70.4,69.9,70.37,87488.0,70.1,70.4,69.9,70.37,87488.0
2018-04-06 15:30:00,70.37,70.89,70.36,70.7,182334.0,70.37,70.89,70.36,70.7,182334.0
2018-04-09 09:30:00,71.04,71.86,71.04,71.72,41266.0,71.04,71.86,71.04,71.72,41266.0
2018-04-09 10:00:00,71.67,71.79,71.02,71.13,21269.0,71.67,71.79,71.02,71.13,21269.0
2018-04-09 10:30:00,71.12,71.63,71.11,71.36,37116.0,71.12,71.63,71.11,71.36,37116.0
2018-04-09 11:00:00,71.4,71.91,71.34,71.73,24407.0,71.4,71.91,71.34,71.73,24407.0
2018-04-09 11:30:00,71.71,71.73,71.31,71.42,44842.0,71.71,71.73,71.31,71.42,44842.0
2018-04-09 12:00:00,71.43,71.55,71.35,71.39,20420.0,71.43,71.55,71.35,71.39,20420.0
2018-04-09 12:30:00,71.4,71.53,71.32,71.51,18541.0,71.4,71.53,71.32,71.51,18541.0
2018-04-09 13:00:00,71.53,71.95,71.44,71.95,37970.0,71.53,71.95,71.44,71.95,37970.0
2018-04-09 13:30:00,71.92,71.98,71.79,71.94,63004.0,71.92,71.98,71.79,71.94,63004.0
2018-04-09 14:00:00,71.95,71.97,71.86,71.95,54291.0,71.95,71.97,71.86,71.95,54291.0
2018-04-09 14:30:00,71.92,71.96,71.74,71.94,66473.0,71.92,71.96,71.74,71.94,66473.0
2018-04-09 15:00:00,71.9,72.0,71.69,71.8,77988.0,71.9,72.0,71.69,71.8,77988.0
2018-04-09 15:30:00,71.8,71.81,71.34,71.44,171714.0,71.8,71.81,71.34,71.44,171714.0
2018-04-10 09:30:00,71.84,72.61,71.51,71.84,55598.0,71.84,72.61,71.51,71.84,55598.0
2018-04-10 10:00:00,71.87,72.49,71.67,72.33,43493.0,71.87,72.49,71.67,72.33,43493.0
2018-04-10 10:30:00,72.39,73.01,72.39,72.97,137437.0,72.39,73.01,72.39,72.97,137437.0
2018-04-10 11:00:00,72.98,73.46,72.97,73.27,80965.0,72.98,73.46,72.97,73.27,80965.0
2018-04-10 11:30:00,73.25,73.4,72.91,73.36,45718.0,73.25,73.4,72.91,73.36,45718.0
2018-04-10 12:00:00,73.38,73.52,72.96,73.17,61606.0,73.38,73.52,72.96,73.17,61606.0
2018-04-10 12:30:00,73.12,73.65,73.09,73.58,41956.0,73.12,73.65,73.09,73.58,41956.0
2018-04-10 13:00:00,73.57,73.82,73.52,73.82,49574.0,73.57,73.82,73.52,73.82,49574.0
2018-04-10 13:30:00,73.83,74.02,73.56,73.95,66810.0,73.83,74.02,73.56,73.95,66810.0
2018-04-10 14:00:00,73.95,74.02,73.72,73.92,83471.0,73.95,74.02,73.72,73.92,83471.0
2018-04-10 14:30:00,73.9,74.11,73.83,74.0,73091.0,73.9,74.11,73.83,74.0,73091.0
2018-04-10 15:00:00,74.04,74.27,73.96,74.23,67732.0,74.04,74.27,73.96,74.23,67732.0
2018-04-10 15:30:00,74.2,74.35,74.02,74.09,280623.0,74.2,74.35,74.02,74.09,280623.0
2018-04-11 09:30:00,73.89,75.37,73.67,75.25,143244.0,73.89,75.37,73.67,75.25,143244.0
2018-04-11 10:00:00,75.3,76.2,75.27,75.91,137576.0,75.3,76.2,75.27,75.91,137576.0
2018-04-11 10:30:00,75.95,76.31,75.15,75.15,130803.0,75.95,76.31,75.15,75.15,130803.0
2018-04-11 11:00:00,75.15,75.43,74.89,75.34,90912.0,75.15,75.43,74.89,75.34,90912.0
2018-04-11 11:30:00,75.33,75.72,75.05,75.55,63594.0,75.33,75.72,75.05,75.55,63594.0
2018-04-11 12:00:00,75.55,76.05,75.55,75.98,36683.0,75.55,76.05,75.55,75.98,36683.0
2018-04-11 12:30:00,75.98,76.14,75.74,76.12,49024.0,75.98,76.14,75.74,76.12,49024.0
2018-04-11 13:00:00,76.15,76.73,76.11,76.53,137263.0,76.15,76.73,76.11,76.53,137263.0
2018-04-11 13:30:00,76.58,77.03,76.42,76.74,93586.0,76.58,77.03,76.42,76.74,93586.0
2018-04-11 14:00:00,76.69,76.7,76.29,76.42,81640.0,76.69,76.7,76.29,76.42,81640.0
2018-04-11 14:30:00,76.39,76.89,76.17,76.89,90587.0,76.39,76.89,76.17,76.89,90587.0
2018-04-11 15:00:00,76.9,76.97,76.6,76.75,137994.0,76.9,76.97,76.6,76.75,137994.0
2018-04-11 15:30:00,76.75,76.99,76.36,76.49,348400.0,76.75,76.99,76.36,76.49,348400.0
2018-04-12 09:30:00,76.9,77.12,76.25,76.55,123709.0,76.9,77.12,76.25,76.55,123709.0
2018-04-12 10:00:00,76.51,77.05,76.39,76.76,72022.0,76.51,77.05,76.39,76.76,72022.0
2018-04-12 10:30:00,76.8,76.8,75.99,76.18,125721.0,76.8,76.8,75.99,76.18,125721.0
2018-04-12 11:00:00,76.19,76.24,75.5,75.61,135510.0,76.19,76.24,75.5,75.61,135510.0
2018-04-12 11:30:00,75.6,75.79,75.08,75.09,140706.0,75.6,75.79,75.08,75.09,140706.0
2018-04-12 12:00:00,75.15,75.38,74.98,75.22,74818.0,75.15,75.38,74.98,75.22,74818.0
2018-04-12 12:30:00,75.27,75.54,75.17,75.5,113802.0,75.27,75.54,75.17,75.5,113802.0
2018-04-12 13:00:00,75.5,75.95,75.45,75.95,119825.0,75.5,75.95,75.45,75.95,119825.0
2018-04-12 13:30:00,75.93,76.07,75.74,75.87,40572.0,75.93,76.07,75.74,75.87,40572.0
2018-04-12 14:00:00,75.89,76.23,75.8,76.14,30966.0,75.89,76.23,75.8,76.14,30966.0
2018-04-12 14:30:00,76.15,76.29,75.91,76.12,39420.0,76.15,76.29,75.91,76.12,39420.0
2018-04-12 15:00:00,76.15,76.26,75.95,76.07,37042.0,76.15,76.26,75.95,76.07,37042.0
2018-04-12 15:30:00,76.06,76.16,75.82,75.99,187642.0,76.06,76.16,75.82,75.99,187642.0
2018-04-13 09:30:00,76.0,76.21,75.55,75.85,122433.0,76.0,76.21,75.55,75.85,122433.0
2018-04-13 10:00:00,75.86,75.91,75.08,75.26,127982.0,75.86,75.91,75.08,75.26,127982.0
2018-04-13 10:30:00,75.26,75.52,75.11,75.17,71601.0,75.26,75.52,75.11,75.17,71601.0
2018-04-13 11:00:00,75.15,75.86,75.07,75.78,46585.0,75.15,75.86,75.07,75.78,46585.0
2018-04-13 11:30:00,75.8,75.82,75.38,75.58,37111.0,75.8,75.82,75.38,75.58,37111.0
2018-04-13 12:00:00,75.58,75.73,75.46,75.73,43815.0,75.58,75.73,75.46,75.73,43815.0
2018-04-13 12:30:00,75.73,75.75,75.46,75.64,24248.0,75.73,75.75,75.46,75.64,24248.0
2018-04-13 13:00:00,75.67,75.83,75.62,75.83,31120.0,75.67,75.83,75.62,75.83,31120.0
2018-04-13 13:30:00,75.84,75.85,75.55,75.55,84379.0,75.84,75.85,75.55,75.55,84379.0
2018-04-13 14:00:00,75.57,75.57,75.09,75.15,45493.0,75.57,75.57,75.09,75.15,45493.0
2018-04-13 14:30:00,75.13,75.35,75.0,75.18,72394.0,75.13,75.35,75.0,75.18,72394.0
2018-04-13 15:00:00,75.17,75.38,75.0,75.1,76206.0,75.17,75.38,75.0,75.1,76206.0
2018-04-13 15:30:00,75.08,75.5,75.0,75.23,224486.0,75.08,75.5,75.0,75.23,224486.0
2018-04-16 09:30:00,75.49,75.49,74.65,74.86,36874.0,75.49,75.49,74.65,74.86,36874.0
2018-04-16 10:00:00,74.87,75.63,74.87,75.1,50788.0,74.87,75.63,74.87,75.1,50788.0
2018-04-16 10:30:00,75.09,75.47,75.0,75.45,59228.0,75.09,75.47,75.0,75.45,59228.0
2018-04-16 11:00:00,75.45,75.91,75.43,75.85,46611.0,75.45,75.91,75.43,75.85,46611.0
2018-04-16 11:30:00,75.81,76.19,75.79,75.94,40836.0,75.81,76.19,75.79,75.94,40836.0
2018-04-16 12:00:00,75.96,76.42,75.96,76.36,32453.0,75.96,76.42,75.96,76.36,32453.0
2018-04-16 12:30:00,76.39,76.63,76.35,76.43,43841.0,76.39,76.63,76.35,76.43,43841.0
2018-04-16 13:00:00,76.48,76.81,76.44,76.69,59145.0,76.48,76.81,76.44,76.69,59145.0
2018-04-16 13:30:00,76.65,76.79,76.46,76.54,35484.0,76.65,76.79,76.46,76.54,35484.0
2018-04-16 14:00:00,76.51,76.69,76.41,76.55,38866.0,76.51,76.69,76.41,76.55,38866.0
2018-04-16 14:30:00,76.53,76.74,76.46,76.72,39898.0,76.53,76.74,76.46,76.72,39898.0
2018-04-16 15:00:00,76.71,76.85,76.58,76.78,54523.0,76.71,76.85,76.58,76.78,54523.0
2018-04-16 15:30:00,76.78,76.79,76.27,76.39,182567.0,76.78,76.79,76.27,76.39,182567.0
2018-04-17 09:30:00,76.5,76.59,75.75,76.11,100036.0,76.5,76.59,75.75,76.11,100036.0
2018-04-17 10:00:00,76.1,76.38,76.02,76.24,63967.0,76.1,76.38,76.02,76.24,63967.0
2018-04-17 10:30:00,76.25,76.33,76.01,76.23,47387.0,76.25,76.33,76.01,76.23,47387.0
2018-04-17 11:00:00,76.27,76.5,76.03,76.38,46748.0,76.27,76.5,76.03,76.38,46748.0
2018-04-17 11:30:00,76.38,76.58,76.17,76.43,41647.0,76.38,76.58,76.17,76.43,41647.0
2018-04-17 12:00:00,76.45,76.55,76.13,76.27,65786.0,76.45,76.55,76.13,76.27,65786.0
2018-04-17 12:30:00,76.25,76.36,76.13,76.26,48032.0,76.25,76.36,76.13,76.26,48032.0
2018-04-17 13:00:00,76.22,76.77,76.18,76.73,69114.0,76.22,76.77,76.18,76.73,69114.0
2018-04-17 13:30:00,76.73,76.99,76.63,76.97,50022.0,76.73,76.99,76.63,76.97,50022.0
2018-04-17 14:00:00,76.97,77.13,76.85,77.07,80773.0,76.97,77.13,76.85,77.07,80773.0
2018-04-17 14:30:00,77.07,77.3,77.04,77.11,72430.0,77.07,77.3,77.04,77.11,72430.0
2018-04-17 15:00:00,77.08,77.26,77.02,77.05,68422.0,77.08,77.26,77.02,77.05,68422.0
2018-04-17 15:30:00,77.06,77.17,76.84,76.85,201405.0,77.06,77.17,76.84,76.85,201405.0
2018-04-18 09:30:00,77.17,78.28,76.85,77.84,155052.0,77.17,78.28,76.85,77.84,155052.0
2018-04-18 10:00:00,77.79,78.06,77.25,77.41,100080.0,77.79,78.06,77.25,77.41,100080.0
2018-04-18 10:30:00,77.37,77.55,77.23,77.48,79043.0,77.37,77.55,77.23,77.48,79043.0
2018-04-18 11:00:00,77.44,77.73,77.31,77.6,65014.0,77.44,77.73,77.31,77.6,65014.0
2018-04-18 11:30:00,77.54,77.65,77.42,77.48,67610.0,77.54,77.65,77.42,77.48,67610.0
2018-04-18 12:00:00,77.48,77.58,77.11,77.27,81752.0,77.48,77.58,77.11,77.27,81752.0
2018-04-18 12:30:00,77.23,77.65,77.23,77.47,63883.0,77.23,77.65,77.23,77.47,63883.0
2018-04-18 13:00:00,77.43,77.51,77.28,77.28,49326.0,77.43,77.51,77.28,77.28,49326.0
2018-04-18 13:30:00,77.28,77.41,77.14,77.15,58193.0,77.28,77.41,77.14,77.15,58193.0
2018-04-18 14:00:00,77.12,77.41,76.99,77.35,91534.0,77.12,77.41,76.99,77.35,91534.0
2018-04-18 14:30:00,77.33,77.33,76.85,76.87,157980.0,77.33,77.33,76.85,76.87,157980.0
2018-04-18 15:00:00,76.85,76.93,76.61,76.65,185808.0,76.85,76.93,76.61,76.65,185808.0
2018-04-18 15:30:00,76.62,76.8,75.89,76.06,1234844.0,76.62,76.8,75.89,76.06,1234844.0
2018-04-19 09:30:00,75.73,76.4,75.62,76.27,124423.0,75.73,76.4,75.62,76.27,124423.0
2018-04-19 10:00:00,76.27,76.36,75.7,75.82,108972.0,76.27,76.36,75.7,75.82,108972.0
2018-04-19 10:30:00,75.81,76.19,75.52,75.58,90132.0,75.81,76.19,75.52,75.58,90132.0
2018-04-19 11:00:00,75.58,75.73,75.47,75.63,54806.0,75.58,75.73,75.47,75.63,54806.0
2018-04-19 11:30:00,75.58,75.58,75.03,75.09,56682.0,75.58,75.58,75.03,75.09,56682.0
2018-04-19 12:00:00,75.08,75.14,74.74,74.98,71406.0,75.08,75.14,74.74,74.98,71406.0
2018-04-19 12:30:00,74.98,75.05,74.73,74.95,48610.0,74.98,75.05,74.73,74.95,48610.0
2018-04-19 13:00:00,74.95,75.03,74.74,74.77,30577.0,74.95,75.03,74.74,74.77,30577.0
2018-04-19 13:30:00,74.79,75.04,74.73,74.87,38705.0,74.79,75.04,74.73,74.87,38705.0
2018-04-19 14:00:00,74.88,75.36,74.87,75.26,59630.0,74.88,75.36,74.87,75.26,59630.0
2018-04-19 14:30:00,75.24,75.33,75.16,75.23,45654.0,75.24,75.33,75.16,75.23,45654.0
2018-04-19 15:00:00,75.19,75.32,74.6,74.6,81995.0,75.19,75.32,74.6,74.6,81995.0
2018-04-19 15:30:00,74.59,75.15,74.5,74.79,368980.0,74.59,75.15,74.5,74.79,368980.0
2018-04-20 09:30:00,74.53,75.08,74.43,74.6,116075.0,74.53,75.08,74.43,74.6,116075.0
2018-04-20 10:00:00,74.61,75.28,74.44,75.25,127474.0,74.61,75.28,74.44,75.25,127474.0
2018-04-20 10:30:00,75.28,75.32,74.57,74.72,69180.0,75.28,75.32,74.57,74.72,69180.0
2018-04-20 11:00:00,74.75,74.88,74.4,74.6,56499.0,74.75,74.88,74.4,74.6,56499.0
2018-04-20 11:30:00,74.6,74.72,74.14,74.24,76518.0,74.6,74.72,74.14,74.24,76518.0
2018-04-20 12:00:00,74.24,74.48,74.15,74.26,49867.0,74.24,74.48,74.15,74.26,49867.0
2018-04-20 12:30:00,74.27,74.28,74.0,74.16,101043.0,74.27,74.28,74.0,74.16,101043.0
2018-04-20 13:00:00,74.12,74.32,73.98,74.0,58819.0,74.12,74.32,73.98,74.0,58819.0
2018-04-20 13:30:00,73.98,74.23,73.85,74.06,73865.0,73.98,74.23,73.85,74.06,73865.0
2018-04-20 14:00:00,74.06,74.21,74.06,74.1,67224.0,74.06,74.21,74.06,74.1,67224.0
2018-04-20 14:30:00,74.1,74.33,73.99,74.18,122286.0,74.1,74.33,73.99,74.18,122286.0
2018-04-20 15:00:00,74.18,74.19,73.87,73.92,92375.0,74.18,74.19,73.87,73.92,92375.0
2018-04-20 15:30:00,73.91,74.06,73.73,73.84,428730.0,73.91,74.06,73.73,73.84,428730.0
2018-04-23 09:30:00,74.18,74.57,73.92,74.35,131309.0,74.18,74.57,73.92,74.35,131309.0
2018-04-23 10:00:00,74.4,74.5,73.33,73.33,100008.0,74.4,74.5,73.33,73.33,100008.0
2018-04-23 10:30:00,73.34,73.8,73.26,73.63,101801.0,73.34,73.8,73.26,73.63,101801.0
2018-04-23 11:00:00,73.68,74.34,73.68,73.81,66155.0,73.68,74.34,73.68,73.81,66155.0
2018-04-23 11:30:00,73.81,73.88,73.53,73.8,70365.0,73.81,73.88,73.53,73.8,70365.0
2018-04-23 12:00:00,73.79,73.91,73.61,73.69,66161.0,73.79,73.91,73.61,73.69,66161.0
2018-04-23 12:30:00,73.69,73.75,73.55,73.72,26325.0,73.69,73.75,73.55,73.72,26325.0
2018-04-23 13:00:00,73.67,73.75,73.55,73.64,23424.0,73.67,73.75,73.55,73.64,23424.0
2018-04-23 13:30:00,73.62,73.71,73.52,73.56,63794.0,73.62,73.71,73.52,73.56,63794.0
2018-04-23 14:00:00,73.6,73.65,73.21,73.36,61825.0,73.6,73.65,73.21,73.36,61825.0
2018-04-23 14:30:00,73.38,73.55,73.15,73.17,56599.0,73.38,73.55,73.15,73.17,56599.0
2018-04-23 15:00:00,73.16,73.54,73.1,73.46,47537.0,73.16,73.54,73.1,73.46,47537.0
2018-04-23 15:30:00,73.44,73.6,73.31,73.39,180105.0,73.44,73.6,73.31,73.39,180105.0
2018-04-24 09:30:00,72.93,73.56,72.41,73.13,70346.0,72.93,73.56,72.41,73.13,70346.0
2018-04-24 10:00:00,73.11,73.55,72.92,72.99,62058.0,73.11,73.55,72.92,72.99,62058.0
2018-04-24 10:30:00,72.96,73.29,72.94,73.1,47383.0,72.96,73.29,72.94,73.1,47383.0
2018-04-24 11:00:00,73.04,73.12,72.75,73.1,49468.0,73.04,73.12,72.75,73.1,49468.0
2018-04-24 11:30:00,73.12,73.34,72.97,72.97,51010.0,73.12,73.34,72.97,72.97,51010.0
2018-04-24 12:00:00,72.94,73.1,72.36,72.53,70633.0,72.94,73.1,72.36,72.53,70633.0
2018-04-24 12:30:00,72.5,72.53,71.9,72.0,66513.0,72.5,72.53,71.9,72.0,66513.0
2018-04-24 13:00:00,72.03,72.24,71.77,72.12,65291.0,72.03,72.24,71.77,72.12,65291.0
2018-04-24 13:30:00,72.09,72.23,71.84,72.13,72375.0,72.09,72.23,71.84,72.13,72375.0
2018-04-24 14:00:00,72.09,72.5,72.0,72.16,60894.0,72.09,72.5,72.0,72.16,60894.0
2018-04-24 14:30:00,72.16,72.56,72.1,72.44,39616.0,72.16,72.56,72.1,72.44,39616.0
2018-04-24 15:00:00,72.45,72.69,72.44,72.46,91921.0,72.45,72.69,72.44,72.46,91921.0
2018-04-24 15:30:00,72.45,72.85,72.23,72.63,237424.0,72.45,72.85,72.23,72.63,237424.0
2018-04-25 09:30:00,72.78,73.22,72.65,72.88,57058.0,72.78,73.22,72.65,72.88,57058.0
2018-04-25 10:00:00,72.84,72.93,72.58,72.82,44120.0,72.84,72.93,72.58,72.82,44120.0
2018-04-25 10:30:00,72.9,73.1,72.83,72.92,64876.0,72.9,73.1,72.83,72.92,64876.0
2018-04-25 11:00:00,72.89,73.34,72.81,73.2,106399.0,72.89,73.34,72.81,73.2,106399.0
2018-04-25 11:30:00,73.21,73.23,72.63,72.63,16731.0,73.21,73.23,72.63,72.63,16731.0
2018-04-25 12:00:00,72.61,72.66,72.27,72.36,36986.0,72.61,72.66,72.27,72.36,36986.0
2018-04-25 12:30:00,72.33,72.56,72.28,72.46,27524.0,72.33,72.56,72.28,72.46,27524.0
2018-04-25 13:00:00,72.45,72.71,72.43,72.62,33703.0,72.45,72.71,72.43,72.62,33703.0
2018-04-25 13:30:00,72.65,72.72,72.47,72.51,14078.0,72.65,72.72,72.47,72.51,14078.0
2018-04-25 14:00:00,72.55,72.66,72.48,72.52,16470.0,72.55,72.66,72.48,72.52,16470.0
2018-04-25 14:30:00,72.54,72.84,72.5,72.68,24379.0,72.54,72.84,72.5,72.68,24379.0
2018-04-25 15:00:00,72.71,72.88,72.59,72.64,33799.0,72.71,72.88,72.59,72.64,33799.0
2018-04-25 15:30:00,72.63,72.66,72.43,72.66,110330.0,72.63,72.66,72.43,72.66,110330.0
2018-04-26 09:30:00,72.89,73.72,72.71,73.59,74111.0,72.89,73.72,72.71,73.59,74111.0
2018-04-26 10:00:00,73.58,74.15,73.44,73.93,71176.0,73.58,74.15,73.44,73.93,71176.0
2018-04-26 10:30:00,73.93,74.09,73.78,74.03,60169.0,73.93,74.09,73.78,74.03,60169.0
2018-04-26 11:00:00,74.0,74.11,73.51,73.72,59440.0,74.0,74.11,73.51,73.72,59440.0
2018-04-26 11:30:00,73.72,73.81,73.41,73.51,49543.0,73.72,73.81,73.41,73.51,49543.0
2018-04-26 12:00:00,73.52,74.09,73.5,73.86,50207.0,73.52,74.09,73.5,73.86,50207.0
2018-04-26 12:30:00,73.86,74.04,73.72,73.73,46928.0,73.86,74.04,73.72,73.73,46928.0
2018-04-26 13:00:00,73.74,73.83,73.58,73.59,25493.0,73.74,73.83,73.58,73.59,25493.0
2018-04-26 13:30:00,73.57,73.86,73.55,73.78,26230.0,73.57,73.86,73.55,73.78,26230.0
2018-04-26 14:00:00,73.75,73.79,73.65,73.7,29187.0,73.75,73.79,73.65,73.7,29187.0
2018-04-26 14:30:00,73.68,73.68,73.23,73.23,46632.0,73.68,73.68,73.23,73.23,46632.0
2018-04-26 15:00:00,73.23,73.4,73.14,73.19,51348.0,73.23,73.4,73.14,73.19,51348.0
2018-04-26 15:30:00,73.18,73.32,73.16,73.25,124151.0,73.18,73.32,73.16,73.25,124151.0
2018-04-27 09:30:00,73.45,73.5,72.77,73.05,48389.0,73.45,73.5,72.77,73.05,48389.0
2018-04-27 10:00:00,73.06,73.36,72.54,72.56,35797.0,73.06,73.36,72.54,72.56,35797.0
2018-04-27 10:30:00,72.57,72.63,71.98,72.21,54461.0,72.57,72.63,71.98,72.21,54461.0
2018-04-27 11:00:00,72.21,72.75,72.17,72.68,39176.0,72.21,72.75,72.17,72.68,39176.0
2018-04-27 11:30:00,72.69,72.9,72.63,72.83,38205.0,72.69,72.9,72.63,72.83,38205.0
2018-04-27 12:00:00,72.8,73.0,72.75,72.84,31926.0,72.8,73.0,72.75,72.84,31926.0
2018-04-27 12:30:00,72.79,73.09,72.67,73.01,22143.0,72.79,73.09,72.67,73.01,22143.0
2018-04-27 13:00:00,73.02,73.13,72.89,73.06,45009.0,73.02,73.13,72.89,73.06,45009.0
2018-04-27 13:30:00,73.04,73.15,73.03,73.05,51003.0,73.04,73.15,73.03,73.05,51003.0
2018-04-27 14:00:00,73.02,73.22,73.01,73.17,61537.0,73.02,73.22,73.01,73.17,61537.0
2018-04-27 14:30:00,73.15,73.5,73.13,73.45,65029.0,73.15,73.5,73.13,73.45,65029.0
2018-04-27 15:00:00,73.45,73.67,73.37,73.54,91530.0,73.45,73.67,73.37,73.54,91530.0
2018-04-27 15:30:00,73.54,73.75,73.53,73.56,153833.0,73.54,73.75,73.53,73.56,153833.0
2018-04-30 09:30:00,74.01,74.5,72.92,72.94,87289.0,74.01,74.5,72.92,72.94,87289.0
2018-04-30 10:00:00,72.97,72.97,72.41,72.8,103272.0,72.97,72.97,72.41,72.8,103272.0
2018-04-30 10:30:00,72.84,72.89,72.25,72.27,140002.0,72.84,72.89,72.25,72.27,140002.0
2018-04-30 11:00:00,72.25,72.5,72.04,72.05,38141.0,72.25,72.5,72.04,72.05,38141.0
2018-04-30 11:30:00,72.05,72.14,71.63,71.74,61102.0,72.05,72.14,71.63,71.74,61102.0
2018-04-30 12:00:00,71.73,71.83,71.48,71.52,57864.0,71.73,71.83,71.48,71.52,57864.0
2018-04-30 12:30:00,71.54,71.82,71.32,71.45,90498.0,71.54,71.82,71.32,71.45,90498.0
2018-04-30 13:00:00,71.46,71.48,71.09,71.41,146699.0,71.46,71.48,71.09,71.41,146699.0
2018-04-30 13:30:00,71.43,71.53,71.09,71.22,40653.0,71.43,71.53,71.09,71.22,40653.0
2018-04-30 14:00:00,71.2,71.2,70.94,71.1,72607.0,71.2,71.2,70.94,71.1,72607.0
2018-04-30 14:30:00,71.08,71.13,70.84,70.91,48087.0,71.08,71.13,70.84,70.91,48087.0
2018-04-30 15:00:00,70.92,71.14,70.64,70.71,94958.0,70.92,71.14,70.64,70.71,94958.0
2018-04-30 15:30:00,70.74,70.89,70.59,70.6,270347.0,70.74,70.89,70.59,70.6,270347.0
2018-05-01 09:30:00,70.62,71.14,70.05,71.14,67939.0,70.62,71.14,70.05,71.14,67939.0
2018-05-01 10:00:00,71.09,71.09,70.58,70.95,61198.0,71.09,71.09,70.58,70.95,61198.0
2018-05-01 10:30:00,70.92,71.1,70.38,70.38,34131.0,70.92,71.1,70.38,70.38,34131.0
2018-05-01 11:00:00,70.37,70.76,70.3,70.33,37824.0,70.37,70.76,70.3,70.33,37824.0
2018-05-01 11:30:00,70.3,70.51,70.1,70.1,53824.0,70.3,70.51,70.1,70.1,53824.0
2018-05-01 12:00:00,70.1,70.5,70.09,70.47,60346.0,70.1,70.5,70.09,70.47,60346.0
2018-05-01 12:30:00,70.49,70.54,70.2,70.21,41430.0,70.49,70.54,70.2,70.21,41430.0
2018-05-01 13:00:00,70.23,70.25,70.1,70.22,41546.0,70.23,70.25,70.1,70.22,41546.0
2018-05-01 13:30:00,70.23,70.62,70.19,70.56,31891.0,70.23,70.62,70.19,70.56,31891.0
2018-05-01 14:00:00,70.59,70.74,70.4,70.58,28300.0,70.59,70.74,70.4,70.58,28300.0
2018-05-01 14:30:00,70.6,70.75,70.37,70.41,35628.0,70.6,70.75,70.37,70.41,35628.0
2018-05-01 15:00:00,70.43,70.69,70.38,70.58,49559.0,70.43,70.69,70.38,70.58,49559.0
2018-05-01 15:30:00,70.57,70.69,70.46,70.48,157341.0,70.57,70.69,70.46,70.48,157341.0
2018-05-02 09:30:00,70.22,70.42,69.37,70.42,134945.0,70.22,70.42,69.37,70.42,134945.0
2018-05-02 10:00:00,70.32,70.76,70.1,70.76,66173.0,70.32,70.76,70.1,70.76,66173.0
2018-05-02 10:30:00,70.77,71.0,70.63,70.86,27309.0,70.77,71.0,70.63,70.86,27309.0
2018-05-02 11:00:00,70.86,70.88,70.59,70.66,31057.0,70.86,70.88,70.59,70.66,31057.0
2018-05-02 11:30:00,70.68,70.85,70.58,70.65,21825.0,70.68,70.85,70.58,70.65,21825.0
2018-05-02 12:00:00,70.64,70.74,70.57,70.69,20130.0,70.64,70.74,70.57,70.69,20130.0
2018-05-02 12:30:00,70.68,70.86,70.68,70.86,17514.0,70.68,70.86,70.68,70.86,17514.0
2018-05-02 13:00:00,70.88,70.96,70.76,70.95,31881.0,70.88,70.96,70.76,70.95,31881.0
2018-05-02 13:30:00,70.98,71.11,70.73,70.86,34353.0,70.98,71.11,70.73,70.86,34353.0
2018-05-02 14:00:00,70.85,71.29,70.85,71.14,54407.0,70.85,71.29,70.85,71.14,54407.0
2018-05-02 14:30:00,71.13,71.24,70.96,71.07,45863.0,71.13,71.24,70.96,71.07,45863.0
2018-05-02 15:00:00,71.06,71.13,70.8,70.89,52012.0,71.06,71.13,70.8,70.89,52012.0
2018-05-02 15:30:00,70.91,70.97,70.73,70.89,311783.0,70.91,70.97,70.73,70.89,311783.0
2018-05-03 09:30:00,70.8,71.48,70.64,71.48,151865.0,70.8,71.48,70.64,71.48,151865.0
2018-05-03 10:00:00,71.41,71.85,71.32,71.85,82583.0,71.41,71.85,71.32,71.85,82583.0
2018-05-03 10:30:00,71.8,71.85,71.43,71.62,149362.0,71.8,71.85,71.43,71.62,149362.0
2018-05-03 11:00:00,71.61,72.22,71.5,71.9,52274.0,71.61,72.22,71.5,71.9,52274.0
2018-05-03 11:30:00,71.9,72.32,71.69,72.28,45692.0,71.9,72.32,71.69,72.28,45692.0
2018-05-03 12:00:00,72.27,72.39,71.87,71.87,34658.0,72.27,72.39,71.87,71.87,34658.0
2018-05-03 12:30:00,71.91,72.1,71.81,72.0,29282.0,71.91,72.1,71.81,72.0,29282.0
2018-05-03 13:00:00,71.99,71.99,71.75,71.82,21740.0,71.99,71.99,71.75,71.82,21740.0
2018-05-03 13:30:00,71.83,72.34,71.8,72.23,34345.0,71.83,72.34,71.8,72.23,34345.0
2018-05-03 14:00:00,72.22,72.29,72.01,72.2,30295.0,72.22,72.29,72.01,72.2,30295.0
2018-05-03 14:30:00,72.22,72.23,71.8,71.84,42803.0,72.22,72.23,71.8,71.84,42803.0
2018-05-03 15:00:00,71.86,71.97,71.71,71.92,83165.0,71.86,71.97,71.71,71.92,83165.0
2018-05-03 15:30:00,71.93,72.01,71.61,72.0,221659.0,71.93,72.01,71.61,72.0,221659.0
2018-05-04 09:30:00,71.8,72.03,70.88,71.31,91784.0,71.8,72.03,70.88,71.31,91784.0
2018-05-04 10:00:00,71.27,71.27,70.5,70.57,61883.0,71.27,71.27,70.5,70.57,61883.0
2018-05-04 10:30:00,70.6,71.1,70.58,71.01,54264.0,70.6,71.1,70.58,71.01,54264.0
2018-05-04 11:00:00,71.04,71.65,71.04,71.61,29275.0,71.04,71.65,71.04,71.61,29275.0
2018-05-04 11:30:00,71.63,71.79,71.13,71.26,101394.0,71.63,71.79,71.13,71.26,101394.0
2018-05-04 12:00:00,71.26,71.3,70.85,70.99,121430.0,71.26,71.3,70.85,70.99,121430.0
2018-05-04 12:30:00,70.98,71.24,70.92,71.24,22912.0,70.98,71.24,70.92,71.24,22912.0
2018-05-04 13:00:00,71.2,71.3,71.12,71.2,19458.0,71.2,71.3,71.12,71.2,19458.0
2018-05-04 13:30:00,71.2,71.44,71.15,71.41,21479.0,71.2,71.44,71.15,71.41,21479.0
2018-05-04 14:00:00,71.44,71.94,71.39,71.92,25789.0,71.44,71.94,71.39,71.92,25789.0
2018-05-04 14:30:00,71.96,71.96,71.65,71.66,20901.0,71.96,71.96,71.65,71.66,20901.0
2018-05-04 15:00:00,71.65,71.68,71.51,71.55,36614.0,71.65,71.68,71.51,71.55,36614.0
2018-05-04 15:30:00,71.54,71.54,71.09,71.27,346330.0,71.54,71.54,71.09,71.27,346330.0
2018-05-07 09:30:00,71.25,71.66,70.96,71.32,122168.0,71.25,71.66,70.96,71.32,122168.0
2018-05-07 10:00:00,71.33,71.38,70.91,71.06,110416.0,71.33,71.38,70.91,71.06,110416.0
2018-05-07 10:30:00,71.14,71.15,70.33,70.97,53987.0,71.14,71.15,70.33,70.97,53987.0
2018-05-07 11:00:00,70.96,71.36,70.92,71.29,55163.0,70.96,71.36,70.92,71.29,55163.0
2018-05-07 11:30:00,71.25,71.33,71.06,71.12,45408.0,71.25,71.33,71.06,71.12,45408.0
2018-05-07 12:00:00,71.06,71.17,70.84,70.9,28259.0,71.06,71.17,70.84,70.9,28259.0
2018-05-07 12:30:00,70.88,71.18,70.85,71.14,22211.0,70.88,71.18,70.85,71.14,22211.0
2018-05-07 13:00:00,71.17,71.34,71.08,71.27,44787.0,71.17,71.34,71.08,71.27,44787.0
2018-05-07 13:30:00,71.25,71.36,71.16,71.25,34110.0,71.25,71.36,71.16,71.25,34110.0
2018-05-07 14:00:00,71.23,71.57,71.19,71.47,49232.0,71.23,71.57,71.19,71.47,49232.0
2018-05-07 14:30:00,71.46,71.69,71.44,71.49,35843.0,71.46,71.69,71.44,71.49,35843.0
2018-05-07 15:00:00,71.5,71.66,71.37,71.55,47780.0,71.5,71.66,71.37,71.55,47780.0
2018-05-07 15:30:00,71.53,71.88,71.53,71.8,154655.0,71.53,71.88,71.53,71.8,154655.0
2018-05-08 09:30:00,71.75,72.09,71.32,71.9,32697.0,71.75,72.09,71.32,71.9,32697.0
2018-05-08 10:00:00,71.83,72.16,71.6,71.96,22370.0,71.83,72.16,71.6,71.96,22370.0
2018-05-08 10:30:00,71.94,72.02,71.77,71.87,29057.0,71.94,72.02,71.77,71.87,29057.0
2018-05-08 11:00:00,71.86,72.05,71.85,71.94,23672.0,71.86,72.05,71.85,71.94,23672.0
2018-05-08 11:30:00,71.95,72.05,71.84,71.99,18911.0,71.95,72.05,71.84,71.99,18911.0
2018-05-08 12:00:00,71.98,72.02,71.56,71.59,28453.0,71.98,72.02,71.56,71.59,28453.0
2018-05-08 12:30:00,71.61,71.61,71.25,71.25,15677.0,71.61,71.61,71.25,71.25,15677.0
2018-05-08 13:00:00,71.3,71.48,71.3,71.43,15606.0,71.3,71.48,71.3,71.43,15606.0
2018-05-08 13:30:00,71.42,71.5,71.26,71.33,18711.0,71.42,71.5,71.26,71.33,18711.0
2018-05-08 14:00:00,71.36,71.51,71.33,71.41,18170.0,71.36,71.51,71.33,71.41,18170.0
2018-05-08 14:30:00,71.38,71.45,71.11,71.17,23864.0,71.38,71.45,71.11,71.17,23864.0
2018-05-08 15:00:00,71.14,71.37,71.05,71.26,29724.0,71.14,71.37,71.05,71.26,29724.0
2018-05-08 15:30:00,71.28,71.38,71.15,71.33,78017.0,71.28,71.38,71.15,71.33,78017.0
2018-05-09 09:30:00,71.32,71.56,70.9,71.16,26629.0,71.32,71.56,70.9,71.16,26629.0
2018-05-09 10:00:00,71.18,71.36,70.71,71.04,44988.0,71.18,71.36,70.71,71.04,44988.0
2018-05-09 10:30:00,71.03,71.22,70.63,70.81,39415.0,71.03,71.22,70.63,70.81,39415.0
2018-05-09 11:00:00,70.88,70.89,70.55,70.74,19675.0,70.88,70.89,70.55,70.74,19675.0
2018-05-09 11:30:00,70.75,70.86,70.63,70.86,16638.0,70.75,70.86,70.63,70.86,16638.0
2018-05-09 12:00:00,70.87,71.14,70.78,71.13,18886.0,70.87,71.14,70.78,71.13,18886.0
2018-05-09 12:30:00,71.13,71.36,71.13,71.25,17074.0,71.13,71.36,71.13,71.25,17074.0
2018-05-09 13:00:00,71.25,71.5,71.17,71.37,14827.0,71.25,71.5,71.17,71.37,14827.0
2018-05-09 13:30:00,71.38,71.54,71.38,71.48,23788.0,71.38,71.54,71.38,71.48,23788.0
2018-05-09 14:00:00,71.45,71.47,71.12,71.16,23047.0,71.45,71.47,71.12,71.16,23047.0
2018-05-09 14:30:00,71.17,71.18,70.98,71.02,24162.0,71.17,71.18,70.98,71.02,24162.0
2018-05-09 15:00:00,71.02,71.1,70.83,70.86,35152.0,71.02,71.1,70.83,70.86,35152.0
2018-05-09 15:30:00,70.87,71.11,70.87,71.05,72597.0,70.87,71.11,70.87,71.05,72597.0
2018-05-10 09:30:00,71.28,71.28,70.61,70.89,33522.0,71.28,71.28,70.61,70.89,33522.0
2018-05-10 10:00:00,70.91,70.99,70.5,70.67,39090.0,70.91,70.99,70.5,70.67,39090.0
2018-05-10 10:30:00,70.71,71.21,70.7,71.2,25071.0,70.71,71.21,70.7,71.2,25071.0
2018-05-10 11:00:00,71.18,71.3,71.0,71.26,34382.0,71.18,71.3,71.0,71.26,34382.0
2018-05-10 11:30:00,71.24,71.5,71.23,71.42,15686.0,71.24,71.5,71.23,71.42,15686.0
2018-05-10 12:00:00,71.44,71.5,71.31,71.34,20464.0,71.44,71.5,71.31,71.34,20464.0
2018-05-10 12:30:00,71.33,71.5,71.31,71.43,18784.0,71.33,71.5,71.31,71.43,18784.0
2018-05-10 13:00:00,71.44,71.5,71.38,71.45,24273.0,71.44,71.5,71.38,71.45,24273.0
2018-05-10 13:30:00,71.44,71.5,71.38,71.39,10999.0,71.44,71.5,71.38,71.39,10999.0
2018-05-10 14:00:00,71.39,71.51,71.36,71.43,21084.0,71.39,71.51,71.36,71.43,21084.0
2018-05-10 14:30:00,71.42,71.44,71.21,71.3,20218.0,71.42,71.44,71.21,71.3,20218.0
2018-05-10 15:00:00,71.35,71.38,71.2,71.25,21683.0,71.35,71.38,71.2,71.25,21683.0
2018-05-10 15:30:00,71.28,71.28,71.11,71.15,111402.0,71.28,71.28,71.11,71.15,111402.0
2018-05-11 09:30:00,71.38,71.39,70.7,71.03,40469.0,71.38,71.39,70.7,71.03,40469.0
2018-05-11 10:00:00,71.03,71.28,70.82,71.28,22645.0,71.03,71.28,70.82,71.28,22645.0
2018-05-11 10:30:00,71.26,71.46,71.26,71.36,26390.0,71.26,71.46,71.26,71.36,26390.0
2018-05-11 11:00:00,71.4,71.48,71.37,71.41,17029.0,71.4,71.48,71.37,71.41,17029.0
2018-05-11 11:30:00,71.43,71.5,71.22,71.31,20326.0,71.43,71.5,71.22,71.31,20326.0
2018-05-11 12:00:00,71.31,71.35,71.06,71.07,44170.0,71.31,71.35,71.06,71.07,44170.0
2018-05-11 12:30:00,71.07,71.09,70.93,70.99,19694.0,71.07,71.09,70.93,70.99,19694.0
2018-05-11 13:00:00,70.95,71.24,70.94,71.05,19130.0,70.95,71.24,70.94,71.05,19130.0
2018-05-11 13:30:00,71.06,71.24,71.06,71.17,12543.0,71.06,71.24,71.06,71.17,12543.0
2018-05-11 14:00:00,71.16,71.22,70.96,71.05,16676.0,71.16,71.22,70.96,71.05,16676.0
2018-05-11 14:30:00,71.03,71.22,70.99,71.11,21153.0,71.03,71.22,70.99,71.11,21153.0
2018-05-11 15:00:00,71.11,71.32,71.11,71.21,27256.0,71.11,71.32,71.11,71.21,27256.0
2018-05-11 15:30:00,71.21,71.3,70.98,71.0,129846.0,71.21,71.3,70.98,71.0,129846.0
2018-05-14 09:30:00,71.26,72.25,71.26,72.25,101271.0,71.26,72.25,71.26,72.25,101271.0
2018-05-14 10:00:00,72.23,72.56,72.04,72.04,59297.0,72.23,72.56,72.04,72.04,59297.0
2018-05-14 10:30:00,72.07,72.13,71.92,72.06,34213.0,72.07,72.13,71.92,72.06,34213.0
2018-05-14 11:00:00,72.04,72.32,71.95,72.3,88558.0,72.04,72.32,71.95,72.3,88558.0
2018-05-14 11:30:00,72.31,72.78,72.31,72.78,41145.0,72.31,72.78,72.31,72.78,41145.0
2018-05-14 12:00:00,72.75,73.22,72.73,72.79,85303.0,72.75,73.22,72.73,72.79,85303.0
2018-05-14 12:30:00,72.81,72.85,72.65,72.65,47735.0,72.81,72.85,72.65,72.65,47735.0
2018-05-14 13:00:00,72.65,72.67,72.27,72.27,47265.0,72.65,72.67,72.27,72.27,47265.0
2018-05-14 13:30:00,72.27,72.5,72.27,72.4,37867.0,72.27,72.5,72.27,72.4,37867.0
2018-05-14 14:00:00,72.4,72.45,72.14,72.21,112050.0,72.4,72.45,72.14,72.21,112050.0
2018-05-14 14:30:00,72.2,72.4,72.18,72.29,32489.0,72.2,72.4,72.18,72.29,32489.0
2018-05-14 15:00:00,72.28,72.49,72.16,72.47,71158.0,72.28,72.49,72.16,72.47,71158.0
2018-05-14 15:30:00,72.48,72.48,72.25,72.28,187570.0,72.48,72.48,72.25,72.28,187570.0
2018-05-15 09:30:00,72.17,72.86,72.17,72.31,91330.0,72.17,72.86,72.17,72.31,91330.0
2018-05-15 10:00:00,72.42,73.15,72.41,73.07,59899.0,72.42,73.15,72.41,73.07,59899.0
2018-05-15 10:30:00,73.1,73.56,73.1,73.52,63259.0,73.1,73.56,73.1,73.52,63259.0
2018-05-15 11:00:00,73.54,73.83,73.44,73.7,55321.0,73.54,73.83,73.44,73.7,55321.0
2018-05-15 11:30:00,73.71,73.84,73.65,73.71,49980.0,73.71,73.84,73.65,73.71,49980.0
2018-05-15 12:00:00,73.74,73.74,73.36,73.49,45694.0,73.74,73.74,73.36,73.49,45694.0
2018-05-15 12:30:00,73.51,73.67,73.46,73.53,34021.0,73.51,73.67,73.46,73.53,34021.0
2018-05-15 13:00:00,73.53,73.58,73.42,73.43,19604.0,73.53,73.58,73.42,73.43,19604.0
2018-05-15 13:30:00,73.42,73.53,73.35,73.41,29370.0,73.42,73.53,73.35,73.41,29370.0
2018-05-15 14:00:00,73.41,73.43,73.23,73.35,29143.0,73.41,73.43,73.23,73.35,29143.0
2018-05-15 14:30:00,73.35,73.47,73.26,73.46,43627.0,73.35,73.47,73.26,73.46,43627.0
2018-05-15 15:00:00,73.49,73.62,73.43,73.48,40093.0,73.49,73.62,73.43,73.48,40093.0
2018-05-15 15:30:00,73.47,73.63,73.41,73.56,147615.0,73.47,73.63,73.41,73.56,147615.0
2018-05-16 09:30:00,73.97,75.32,73.97,75.25,229556.0,73.97,75.32,73.97,75.25,229556.0
2018-05-16 10:00:00,75.27,75.34,74.51,74.53,59482.0,75.27,75.34,74.51,74.53,59482.0
2018-05-16 10:30:00,74.48,74.76,74.28,74.72,52288.0,74.48,74.76,74.28,74.72,52288.0
2018-05-16 11:00:00,74.72,74.8,74.59,74.66,22021.0,74.72,74.8,74.59,74.66,22021.0
2018-05-16 11:30:00,74.65,74.87,74.6,74.78,17420.0,74.65,74.87,74.6,74.78,17420.0
2018-05-16 12:00:00,74.81,74.9,74.75,74.84,20447.0,74.81,74.9,74.75,74.84,20447.0
2018-05-16 12:30:00,74.83,74.89,74.76,74.88,27400.0,74.83,74.89,74.76,74.88,27400.0
2018-05-16 13:00:00,74.83,74.95,74.76,74.82,29445.0,74.83,74.95,74.76,74.82,29445.0
2018-05-16 13:30:00,74.83,74.96,74.75,74.96,20761.0,74.83,74.96,74.75,74.96,20761.0
2018-05-16 14:00:00,74.97,74.98,74.82,74.97,32469.0,74.97,74.98,74.82,74.97,32469.0
2018-05-16 14:30:00,74.97,75.08,74.93,75.02,46228.0,74.97,75.08,74.93,75.02,46228.0
2018-05-16 15:00:00,74.99,74.99,74.67,74.7,53983.0,74.99,74.99,74.67,74.7,53983.0
2018-05-16 15:30:00,74.72,74.81,74.5,74.65,124879.0,74.72,74.81,74.5,74.65,124879.0
2018-05-17 09:30:00,74.73,75.02,74.69,74.94,44947.0,74.73,75.02,74.69,74.94,44947.0
2018-05-17 10:00:00,74.96,75.17,74.89,74.99,28939.0,74.96,75.17,74.89,74.99,28939.0
2018-05-17 10:30:00,75.01,75.54,75.0,75.53,43567.0,75.01,75.54,75.0,75.53,43567.0
2018-05-17 11:00:00,75.53,75.57,75.32,75.57,48564.0,75.53,75.57,75.32,75.57,48564.0
2018-05-17 11:30:00,75.57,75.66,75.43,75.54,35838.0,75.57,75.66,75.43,75.54,35838.0
2018-05-17 12:00:00,75.52,75.67,75.46,75.52,25876.0,75.52,75.67,75.46,75.52,25876.0
2018-05-17 12:30:00,75.5,75.56,75.41,75.53,27823.0,75.5,75.56,75.41,75.53,27823.0
2018-05-17 13:00:00,75.52,75.72,75.5,75.69,22748.0,75.52,75.72,75.5,75.69,22748.0
2018-05-17 13:30:00,75.7,75.77,75.47,75.51,23764.0,75.7,75.77,75.47,75.51,23764.0
2018-05-17 14:00:00,75.52,75.72,75.36,75.72,31053.0,75.52,75.72,75.36,75.72,31053.0
2018-05-17 14:30:00,75.73,75.8,75.65,75.68,29662.0,75.73,75.8,75.65,75.68,29662.0
2018-05-17 15:00:00,75.64,75.75,75.56,75.56,34864.0,75.64,75.75,75.56,75.56,34864.0
2018-05-17 15:30:00,75.54,75.69,75.51,75.54,150142.0,75.54,75.69,75.51,75.54,150142.0
2018-05-18 09:30:00,75.75,75.89,75.08,75.11,140946.0,75.75,75.89,75.08,75.11,140946.0
2018-05-18 10:00:00,75.11,75.34,75.04,75.31,55830.0,75.11,75.34,75.04,75.31,55830.0
2018-05-18 10:30:00,75.31,75.34,74.74,74.75,62627.0,75.31,75.34,74.74,74.75,62627.0
2018-05-18 11:00:00,74.77,75.32,74.7,75.31,40398.0,74.77,75.32,74.7,75.31,40398.0
2018-05-18 11:30:00,75.31,75.52,75.14,75.19,56694.0,75.31,75.52,75.14,75.19,56694.0
2018-05-18 12:00:00,75.2,75.21,74.66,74.67,54891.0,75.2,75.21,74.66,74.67,54891.0
2018-05-18 12:30:00,74.69,74.86,74.43,74.83,67273.0,74.69,74.86,74.43,74.83,67273.0
2018-05-18 13:00:00,74.85,75.05,74.8,74.83,38403.0,74.85,75.05,74.8,74.83,38403.0
2018-05-18 13:30:00,74.82,75.07,74.65,75.06,84863.0,74.82,75.07,74.65,75.06,84863.0
2018-05-18 14:00:00,75.07,75.2,75.02,75.11,36546.0,75.07,75.2,75.02,75.11,36546.0
2018-05-18 14:30:00,75.11,75.17,74.92,75.03,32485.0,75.11,75.17,74.92,75.03,32485.0
2018-05-18 15:00:00,75.02,75.03,74.85,74.9,68885.0,75.02,75.03,74.85,74.9,68885.0
2018-05-18 15:30:00,74.9,75.02,74.69,74.83,190930.0,74.9,75.02,74.69,74.83,190930.0
2018-05-21 09:30:00,75.08,75.46,73.43,73.52,229360.0,75.08,75.46,73.43,73.52,229360.0
2018-05-21 10:00:00,73.43,73.5,72.99,73.28,117541.0,73.43,73.5,72.99,73.28,117541.0
2018-05-21 10:30:00,73.27,73.73,72.46,72.52,184664.0,73.27,73.73,72.46,72.52,184664.0
2018-05-21 11:00:00,72.53,73.38,72.11,73.3,103356.0,72.53,73.38,72.11,73.3,103356.0
2018-05-21 11:30:00,73.31,73.32,72.86,73.15,54863.0,73.31,73.32,72.86,73.15,54863.0
2018-05-21 12:00:00,73.18,73.22,72.93,73.01,26154.0,73.18,73.22,72.93,73.01,26154.0
2018-05-21 12:30:00,73.01,73.17,72.91,73.11,40554.0,73.01,73.17,72.91,73.11,40554.0
2018-05-21 13:00:00,73.11,73.34,73.0,73.19,35832.0,73.11,73.34,73.0,73.19,35832.0
2018-05-21 13:30:00,73.22,73.22,72.95,73.07,29299.0,73.22,73.22,72.95,73.07,29299.0
2018-05-21 14:00:00,73.07,73.29,72.94,73.28,38262.0,73.07,73.29,72.94,73.28,38262.0
2018-05-21 14:30:00,73.26,73.53,73.22,73.5,54664.0,73.26,73.53,73.22,73.5,54664.0
2018-05-21 15:00:00,73.5,73.54,73.21,73.25,58057.0,73.5,73.54,73.21,73.25,58057.0
2018-05-21 15:30:00,73.27,73.4,73.12,73.22,139185.0,73.27,73.4,73.12,73.22,139185.0
2018-05-22 09:30:00,73.34,74.0,72.51,72.53,32022.0,73.34,74.0,72.51,72.53,32022.0
2018-05-22 10:00:00,72.58,73.03,72.15,72.19,47810.0,72.58,73.03,72.15,72.19,47810.0
2018-05-22 10:30:00,72.16,72.16,71.41,71.59,101123.0,72.16,72.16,71.41,71.59,101123.0
2018-05-22 11:00:00,71.57,71.96,71.48,71.79,30171.0,71.57,71.96,71.48,71.79,30171.0
2018-05-22 11:30:00,71.77,71.83,71.6,71.75,33729.0,71.77,71.83,71.6,71.75,33729.0
2018-05-22 12:00:00,71.74,71.82,71.56,71.69,48589.0,71.74,71.82,71.56,71.69,48589.0
2018-05-22 12:30:00,71.7,71.7,71.33,71.5,62935.0,71.7,71.7,71.33,71.5,62935.0
2018-05-22 13:00:00,71.52,71.55,71.31,71.45,33293.0,71.52,71.55,71.31,71.45,33293.0
2018-05-22 13:30:00,71.47,71.47,71.27,71.3,25828.0,71.47,71.47,71.27,71.3,25828.0
2018-05-22 14:00:00,71.32,72.02,71.32,71.87,113640.0,71.32,72.02,71.32,71.87,113640.0
2018-05-22 14:30:00,71.85,72.0,71.72,71.81,75138.0,71.85,72.0,71.72,71.81,75138.0
2018-05-22 15:00:00,71.78,71.88,71.64,71.72,48616.0,71.78,71.88,71.64,71.72,48616.0
2018-05-22 15:30:00,71.71,71.86,71.57,71.8,198404.0,71.71,71.86,71.57,71.8,198404.0
2018-05-23 09:30:00,71.86,73.39,71.3,73.09,37019.0,71.86,73.39,71.3,73.09,37019.0
2018-05-23 10:00:00,73.08,73.21,72.85,73.06,60232.0,73.08,73.21,72.85,73.06,60232.0
2018-05-23 10:30:00,73.17,73.24,72.74,72.92,27460.0,73.17,73.24,72.74,72.92,27460.0
2018-05-23 11:00:00,72.88,73.2,72.64,73.2,27260.0,72.88,73.2,72.64,73.2,27260.0
2018-05-23 11:30:00,73.22,73.47,73.15,73.39,25089.0,73.22,73.47,73.15,73.39,25089.0
2018-05-23 12:00:00,73.33,73.42,73.13,73.16,26979.0,73.33,73.42,73.13,73.16,26979.0
2018-05-23 12:30:00,73.15,73.24,72.94,73.21,22316.0,73.15,73.24,72.94,73.21,22316.0
2018-05-23 13:00:00,73.2,73.2,72.97,73.06,11624.0,73.2,73.2,72.97,73.06,11624.0
2018-05-23 13:30:00,73.07,73.24,73.02,73.22,21672.0,73.07,73.24,73.02,73.22,21672.0
2018-05-23 14:00:00,73.23,73.36,73.16,73.21,18931.0,73.23,73.36,73.16,73.21,18931.0
2018-05-23 14:30:00,73.21,73.21,72.97,73.04,15412.0,73.21,73.21,72.97,73.04,15412.0
2018-05-23 15:00:00,73.03,73.06,72.83,72.88,33953.0,73.03,73.06,72.83,72.88,33953.0
2018-05-23 15:30:00,72.87,72.9,72.57,72.69,89980.0,72.87,72.9,72.57,72.69,89980.0
2018-05-24 09:30:00,72.54,73.22,72.21,72.61,44612.0,72.54,73.22,72.21,72.61,44612.0
2018-05-24 10:00:00,72.61,72.82,72.24,72.24,21425.0,72.61,72.82,72.24,72.24,21425.0
2018-05-24 10:30:00,72.29,72.71,72.23,72.51,18068.0,72.29,72.71,72.23,72.51,18068.0
2018-05-24 11:00:00,72.53,72.81,72.5,72.79,39157.0,72.53,72.81,72.5,72.79,39157.0
2018-05-24 11:30:00,72.81,72.84,72.61,72.73,23262.0,72.81,72.84,72.61,72.73,23262.0
2018-05-24 12:00:00,72.75,72.76,72.55,72.69,16561.0,72.75,72.76,72.55,72.69,16561.0
2018-05-24 12:30:00,72.72,73.01,72.59,73.01,11252.0,72.72,73.01,72.59,73.01,11252.0
2018-05-24 13:00:00,73.08,73.19,72.98,73.11,13593.0,73.08,73.19,72.98,73.11,13593.0
2018-05-24 13:30:00,73.11,73.21,73.05,73.07,16356.0,73.11,73.21,73.05,73.07,16356.0
2018-05-24 14:00:00,73.06,73.18,72.96,73.17,16377.0,73.06,73.18,72.96,73.17,16377.0
2018-05-24 14:30:00,73.17,73.21,73.05,73.09,17795.0,73.17,73.21,73.05,73.09,17795.0
2018-05-24 15:00:00,73.09,73.24,73.04,73.09,19629.0,73.09,73.24,73.04,73.09,19629.0
2018-05-24 15:30:00,73.07,73.21,73.02,73.19,63681.0,73.07,73.21,73.02,73.19,63681.0
2018-05-25 09:30:00,72.9,73.11,71.74,72.18,87240.0,72.9,73.11,71.74,72.18,87240.0
2018-05-25 10:00:00,72.34,72.34,71.77,71.92,46284.0,72.34,72.34,71.77,71.92,46284.0
2018-05-25 10:30:00,71.99,72.05,71.3,71.86,89117.0,71.99,72.05,71.3,71.86,89117.0
2018-05-25 11:00:00,71.86,72.16,71.73,72.03,33904.0,71.86,72.16,71.73,72.03,33904.0
2018-05-25 11:30:00,72.04,72.36,71.96,72.29,29617.0,72.04,72.36,71.96,72.29,29617.0
2018-05-25 12:00:00,72.29,72.51,72.29,72.5,15356.0,72.29,72.51,72.29,72.5,15356.0
2018-05-25 12:30:00,72.53,72.53,72.16,72.17,44480.0,72.53,72.53,72.16,72.17,44480.0
2018-05-25 13:00:00,72.22,72.22,71.92,71.92,24076.0,72.22,72.22,71.92,71.92,24076.0
2018-05-25 13:30:00,71.92,71.98,71.82,71.87,26848.0,71.92,71.98,71.82,71.87,26848.0
2018-05-25 14:00:00,71.89,71.95,71.78,71.78,18083.0,71.89,71.95,71.78,71.78,18083.0
2018-05-25 14:30:00,71.77,71.78,71.36,71.43,42212.0,71.77,71.78,71.36,71.43,42212.0
2018-05-25 15:00:00,71.4,71.47,71.27,71.47,51913.0,71.4,71.47,71.27,71.47,51913.0
2018-05-25 15:30:00,71.49,71.61,71.33,71.41,143655.0,71.49,71.61,71.33,71.41,143655.0
2018-05-29 09:30:00,71.06,71.19,70.42,71.19,54585.0,71.06,71.19,70.42,71.19,54585.0
2018-05-29 10:00:00,71.14,71.39,71.07,71.11,41683.0,71.14,71.39,71.07,71.11,41683.0
2018-05-29 10:30:00,71.1,71.58,71.08,71.56,41509.0,71.1,71.58,71.08,71.56,41509.0
2018-05-29 11:00:00,71.58,71.91,71.4,71.64,108506.0,71.58,71.91,71.4,71.64,108506.0
2018-05-29 11:30:00,71.61,71.61,71.03,71.32,52375.0,71.61,71.61,71.03,71.32,52375.0
2018-05-29 12:00:00,71.29,71.35,71.1,71.1,44798.0,71.29,71.35,71.1,71.1,44798.0
2018-05-29 12:30:00,71.12,71.67,71.11,71.67,37778.0,71.12,71.67,71.11,71.67,37778.0
2018-05-29 13:00:00,71.59,71.66,71.47,71.47,17416.0,71.59,71.66,71.47,71.47,17416.0
2018-05-29 13:30:00,71.46,71.46,70.98,71.19,55075.0,71.46,71.46,70.98,71.19,55075.0
2018-05-29 14:00:00,71.19,71.21,70.79,70.87,34461.0,71.19,71.21,70.79,70.87,34461.0
2018-05-29 14:30:00,70.87,70.91,70.53,70.55,41323.0,70.87,70.91,70.53,70.55,41323.0
2018-05-29 15:00:00,70.53,70.78,70.53,70.66,62905.0,70.53,70.78,70.53,70.66,62905.0
2018-05-29 15:30:00,70.66,70.76,70.58,70.71,241872.0,70.66,70.76,70.58,70.71,241872.0
2018-05-30 09:30:00,71.01,71.28,70.77,71.12,34031.0,71.01,71.28,70.77,71.12,34031.0
2018-05-30 10:00:00,71.16,71.68,71.16,71.68,39141.0,71.16,71.68,71.16,71.68,39141.0
2018-05-30 10:30:00,71.65,72.06,71.65,71.94,56024.0,71.65,72.06,71.65,71.94,56024.0
2018-05-30 11:00:00,71.9,71.97,71.72,71.86,44235.0,71.9,71.97,71.72,71.86,44235.0
2018-05-30 11:30:00,71.87,71.9,71.7,71.76,27998.0,71.87,71.9,71.7,71.76,27998.0
2018-05-30 12:00:00,71.78,71.88,71.74,71.8,47598.0,71.78,71.88,71.74,71.8,47598.0
2018-05-30 12:30:00,71.81,71.83,71.67,71.81,20462.0,71.81,71.83,71.67,71.81,20462.0
2018-05-30 13:00:00,71.83,71.88,71.69,71.72,22224.0,71.83,71.88,71.69,71.72,22224.0
2018-05-30 13:30:00,71.73,71.8,71.7,71.73,17501.0,71.73,71.8,71.7,71.73,17501.0
2018-05-30 14:00:00,71.75,71.83,71.6,71.73,21123.0,71.75,71.83,71.6,71.73,21123.0
2018-05-30 14:30:00,71.75,71.84,71.69,71.84,21499.0,71.75,71.84,71.69,71.84,21499.0
2018-05-30 15:00:00,71.85,71.93,71.78,71.89,27088.0,71.85,71.93,71.78,71.89,27088.0
2018-05-30 15:30:00,71.87,72.03,71.75,71.96,116809.0,71.87,72.03,71.75,71.96,116809.0
2018-05-31 09:30:00,71.48,72.01,70.62,70.71,103828.0,71.48,72.01,70.62,70.71,103828.0
2018-05-31 10:00:00,70.72,71.53,70.67,71.43,125893.0,70.72,71.53,70.67,71.43,125893.0
2018-05-31 10:30:00,71.34,71.38,70.98,71.08,100635.0,71.34,71.38,70.98,71.08,100635.0
2018-05-31 11:00:00,71.06,71.26,71.02,71.26,59570.0,71.06,71.26,71.02,71.26,59570.0
2018-05-31 11:30:00,71.23,71.42,71.12,71.21,72274.0,71.23,71.42,71.12,71.21,72274.0
2018-05-31 12:00:00,71.2,71.2,70.68,70.69,27991.0,71.2,71.2,70.68,70.69,27991.0
2018-05-31 12:30:00,70.67,70.68,70.36,70.41,32319.0,70.67,70.68,70.36,70.41,32319.0
2018-05-31 13:00:00,70.4,70.66,70.36,70.4,24496.0,70.4,70.66,70.36,70.4,24496.0
2018-05-31 13:30:00,70.42,70.42,70.14,70.25,39970.0,70.42,70.42,70.14,70.25,39970.0
2018-05-31 14:00:00,70.25,70.43,70.02,70.07,78853.0,70.25,70.43,70.02,70.07,78853.0
2018-05-31 14:30:00,70.05,70.17,69.96,70.17,54201.0,70.05,70.17,69.96,70.17,54201.0
2018-05-31 15:00:00,70.21,70.71,70.15,70.68,43467.0,70.21,70.71,70.15,70.68,43467.0
2018-05-31 15:30:00,70.71,70.89,70.68,70.72,137711.0,70.71,70.89,70.68,70.72,137711.0
2018-06-01 09:30:00,70.79,71.44,70.32,70.99,85419.0,70.79,71.44,70.32,70.99,85419.0
2018-06-01 10:00:00,71.0,71.74,71.0,71.33,52590.0,71.0,71.74,71.0,71.33,52590.0
2018-06-01 10:30:00,71.33,71.92,71.3,71.66,48687.0,71.33,71.92,71.3,71.66,48687.0
2018-06-01 11:00:00,71.7,72.07,71.7,72.02,49624.0,71.7,72.07,71.7,72.02,49624.0
2018-06-01 11:30:00,72.0,72.0,71.46,71.51,123600.0,72.0,72.0,71.46,71.51,123600.0
2018-06-01 12:00:00,71.49,71.59,71.0,71.02,64014.0,71.49,71.59,71.0,71.02,64014.0
2018-06-01 12:30:00,71.04,71.25,71.03,71.14,44581.0,71.04,71.25,71.03,71.14,44581.0
2018-06-01 13:00:00,71.14,71.24,71.12,71.23,56166.0,71.14,71.24,71.12,71.23,56166.0
2018-06-01 13:30:00,71.23,71.58,71.23,71.56,44286.0,71.23,71.58,71.23,71.56,44286.0
2018-06-01 14:00:00,71.59,71.75,71.42,71.52,73069.0,71.59,71.75,71.42,71.52,73069.0
2018-06-01 14:30:00,71.52,71.61,71.43,71.5,39495.0,71.52,71.61,71.43,71.5,39495.0
2018-06-01 15:00:00,71.49,71.49,71.3,71.44,45227.0,71.49,71.49,71.3,71.44,45227.0
2018-06-01 15:30:00,71.46,71.56,71.39,71.39,153015.0,71.46,71.56,71.39,71.39,153015.0
2018-06-04 09:30:00,73.96,75.53,73.0,74.85,342821.0,73.96,75.53,73.0,74.85,342821.0
2018-06-04 10:00:00,74.88,75.9,74.81,75.77,213940.0,74.88,75.9,74.81,75.77,213940.0
2018-06-04 10:30:00,75.78,76.5,75.57,75.57,187032.0,75.78,76.5,75.57,75.57,187032.0
2018-06-04 11:00:00,75.58,76.32,75.57,76.23,120116.0,75.58,76.32,75.57,76.23,120116.0
2018-06-04 11:30:00,76.19,76.19,75.91,75.95,58550.0,76.19,76.19,75.91,75.95,58550.0
2018-06-04 12:00:00,75.93,75.99,75.81,75.89,49562.0,75.93,75.99,75.81,75.89,49562.0
2018-06-04 12:30:00,75.93,76.06,75.73,75.74,92106.0,75.93,76.06,75.73,75.74,92106.0
2018-06-04 13:00:00,75.73,75.86,75.6,75.66,56984.0,75.73,75.86,75.6,75.66,56984.0
2018-06-04 13:30:00,75.69,75.88,75.67,75.76,47108.0,75.69,75.88,75.67,75.76,47108.0
2018-06-04 14:00:00,75.76,76.02,75.72,75.76,71748.0,75.76,76.02,75.72,75.76,71748.0
2018-06-04 14:30:00,75.76,76.39,75.66,76.25,149525.0,75.76,76.39,75.66,76.25,149525.0
2018-06-04 15:00:00,76.26,76.72,76.23,76.65,95083.0,76.26,76.72,76.23,76.65,95083.0
2018-06-04 15:30:00,76.65,77.35,76.6,77.26,422880.0,76.65,77.35,76.6,77.26,422880.0
2018-06-05 09:30:00,76.85,78.51,76.55,77.83,422161.0,76.85,78.51,76.55,77.83,422161.0
2018-06-05 10:00:00,77.87,78.57,77.81,78.24,163306.0,77.87,78.57,77.81,78.24,163306.0
2018-06-05 10:30:00,78.22,79.07,78.06,78.66,365152.0,78.22,79.07,78.06,78.66,365152.0
2018-06-05 11:00:00,78.63,79.23,78.45,78.9,173412.0,78.63,79.23,78.45,78.9,173412.0
2018-06-05 11:30:00,78.9,78.95,78.49,78.92,65742.0,78.9,78.95,78.49,78.92,65742.0
2018-06-05 12:00:00,78.94,79.88,78.83,79.85,110805.0,78.94,79.88,78.83,79.85,110805.0
2018-06-05 12:30:00,79.79,79.8,79.3,79.51,70824.0,79.79,79.8,79.3,79.51,70824.0
2018-06-05 13:00:00,79.52,79.74,79.39,79.72,72077.0,79.52,79.74,79.39,79.72,72077.0
2018-06-05 13:30:00,79.75,79.89,79.32,79.32,98468.0,79.75,79.89,79.32,79.32,98468.0
2018-06-05 14:00:00,79.34,79.34,78.9,78.97,87158.0,79.34,79.34,78.9,78.97,87158.0
2018-06-05 14:30:00,78.97,79.34,78.77,79.13,126686.0,78.97,79.34,78.77,79.13,126686.0
2018-06-05 15:00:00,79.14,79.27,78.91,79.15,120679.0,79.14,79.27,78.91,79.15,120679.0
2018-06-05 15:30:00,79.12,79.25,78.75,78.84,341458.0,79.12,79.25,78.75,78.84,341458.0
2018-06-06 09:30:00,79.47,80.79,79.25,80.02,195140.0,79.47,80.79,79.25,80.02,195140.0
2018-06-06 10:00:00,80.11,80.8,79.85,80.34,197223.0,80.11,80.8,79.85,80.34,197223.0
2018-06-06 10:30:00,80.38,80.64,80.12,80.43,95846.0,80.38,80.64,80.12,80.43,95846.0
2018-06-06 11:00:00,80.45,81.02,80.39,80.61,139917.0,80.45,81.02,80.39,80.61,139917.0
2018-06-06 11:30:00,80.57,80.77,80.52,80.57,73864.0,80.57,80.77,80.52,80.57,73864.0
2018-06-06 12:00:00,80.58,80.6,80.09,80.48,90099.0,80.58,80.6,80.09,80.48,90099.0
2018-06-06 12:30:00,80.51,80.74,80.42,80.57,53158.0,80.51,80.74,80.42,80.57,53158.0
2018-06-06 13:00:00,80.54,81.18,80.54,80.92,126661.0,80.54,81.18,80.54,80.92,126661.0
2018-06-06 13:30:00,80.9,81.5,80.9,81.15,110190.0,80.9,81.5,80.9,81.15,110190.0
2018-06-06 14:00:00,81.15,81.19,80.79,80.79,108630.0,81.15,81.19,80.79,80.79,108630.0
2018-06-06 14:30:00,80.76,80.93,80.5,80.87,181909.0,80.76,80.93,80.5,80.87,181909.0
2018-06-06 15:00:00,80.85,81.39,80.81,81.25,208196.0,80.85,81.39,80.81,81.25,208196.0
2018-06-06 15:30:00,81.24,81.77,80.72,81.27,764997.0,81.24,81.77,80.72,81.27,764997.0
2018-06-07 09:30:00,97.67,99.0,95.26,98.01,1957573.0,97.67,99.0,95.26,98.01,1957573.0
2018-06-07 10:00:00,98.02,99.91,97.97,98.05,1236745.0,98.02,99.91,97.97,98.05,1236745.0
2018-06-07 10:30:00,98.07,98.9,96.51,98.24,892036.0,98.07,98.9,96.51,98.24,892036.0
2018-06-07 11:00:00,98.44,99.87,98.42,99.33,517874.0,98.44,99.87,98.42,99.33,517874.0
2018-06-07 11:30:00,99.38,99.79,98.51,98.8,322492.0,99.38,99.79,98.51,98.8,322492.0
2018-06-07 12:00:00,98.77,99.56,98.55,99.07,284685.0,98.77,99.56,98.55,99.07,284685.0
2018-06-07 12:30:00,99.09,100.97,98.95,100.5,394148.0,99.09,100.97,98.95,100.5,394148.0
2018-06-07 13:00:00,100.54,100.83,99.75,100.27,305370.0,100.54,100.83,99.75,100.27,305370.0
2018-06-07 13:30:00,100.21,100.95,99.98,100.41,230660.0,100.21,100.95,99.98,100.41,230660.0
2018-06-07 14:00:00,100.41,100.46,98.64,98.87,565173.0,100.41,100.46,98.64,98.87,565173.0
2018-06-07 14:30:00,98.81,99.64,97.82,98.66,447954.0,98.81,99.64,97.82,98.66,447954.0
2018-06-07 15:00:00,98.62,99.45,98.62,99.38,322055.0,98.62,99.45,98.62,99.38,322055.0
2018-06-07 15:30:00,99.39,99.59,98.76,99.04,833242.0,99.39,99.59,98.76,99.04,833242.0
2018-06-08 09:30:00,98.75,102.45,97.7,101.96,674005.0,98.75,102.45,97.7,101.96,674005.0
2018-06-08 10:00:00,102.02,102.87,101.11,101.59,410221.0,102.02,102.87,101.11,101.59,410221.0
2018-06-08 10:30:00,101.56,102.1,100.9,101.74,266702.0,101.56,102.1,100.9,101.74,266702.0
2018-06-08 11:00:00,101.72,101.87,100.85,101.08,160441.0,101.72,101.87,100.85,101.08,160441.0
2018-06-08 11:30:00,101.11,101.35,100.4,100.55,236204.0,101.11,101.35,100.4,100.55,236204.0
2018-06-08 12:00:00,100.55,100.71,100.0,100.13,140704.0,100.55,100.71,100.0,100.13,140704.0
2018-06-08 12:30:00,100.13,101.2,100.11,101.03,138221.0,100.13,101.2,100.11,101.03,138221.0
2018-06-08 13:00:00,101.05,101.25,100.83,100.99,93660.0,101.05,101.25,100.83,100.99,93660.0
2018-06-08 13:30:00,100.99,101.26,100.52,100.95,140915.0,100.99,101.26,100.52,100.95,140915.0
2018-06-08 14:00:00,101.01,101.41,100.85,100.97,129769.0,101.01,101.41,100.85,100.97,129769.0
2018-06-08 14:30:00,101.01,101.07,100.18,100.37,138594.0,101.01,101.07,100.18,100.37,138594.0
2018-06-08 15:00:00,100.35,101.01,100.15,100.64,148830.0,100.35,101.01,100.15,100.64,148830.0
2018-06-08 15:30:00,100.64,101.38,100.61,101.21,437253.0,100.64,101.38,100.61,101.21,437253.0
2018-06-11 09:30:00,101.22,101.25,99.06,100.0,258036.0,101.22,101.25,99.06,100.0,258036.0
2018-06-11 10:00:00,100.01,100.03,99.1,99.12,146881.0,100.01,100.03,99.1,99.12,146881.0
2018-06-11 10:30:00,99.09,100.03,98.85,99.86,146714.0,99.09,100.03,98.85,99.86,146714.0
2018-06-11 11:00:00,99.9,101.14,99.88,100.67,164659.0,99.9,101.14,99.88,100.67,164659.0
2018-06-11 11:30:00,100.7,101.07,100.55,100.99,105502.0,100.7,101.07,100.55,100.99,105502.0
2018-06-11 12:00:00,100.91,101.3,100.9,101.2,129014.0,100.91,101.3,100.9,101.2,129014.0
2018-06-11 12:30:00,101.22,101.26,100.89,101.13,87984.0,101.22,101.26,100.89,101.13,87984.0
2018-06-11 13:00:00,101.13,101.79,100.99,101.73,81874.0,101.13,101.79,100.99,101.73,81874.0
2018-06-11 13:30:00,101.69,101.78,101.35,101.74,59613.0,101.69,101.78,101.35,101.74,59613.0
2018-06-11 14:00:00,101.75,102.1,101.69,102.02,90915.0,101.75,102.1,101.69,102.02,90915.0
2018-06-11 14:30:00,101.99,102.21,101.75,102.17,96452.0,101.99,102.21,101.75,102.17,96452.0
2018-06-11 15:00:00,102.18,102.19,101.69,101.97,111858.0,102.18,102.19,101.69,101.97,111858.0
2018-06-11 15:30:00,101.97,101.97,101.12,101.23,321276.0,101.97,101.97,101.12,101.23,321276.0
2018-06-12 09:30:00,101.57,101.94,100.35,101.84,121896.0,101.57,101.94,100.35,101.84,121896.0
2018-06-12 10:00:00,101.86,102.74,101.6,102.15,81285.0,101.86,102.74,101.6,102.15,81285.0
2018-06-12 10:30:00,102.2,102.79,102.08,102.76,72652.0,102.2,102.79,102.08,102.76,72652.0
2018-06-12 11:00:00,102.75,102.98,102.32,102.47,79277.0,102.75,102.98,102.32,102.47,79277.0
2018-06-12 11:30:00,102.49,103.08,102.32,102.48,111056.0,102.49,103.08,102.32,102.48,111056.0
2018-06-12 12:00:00,102.51,102.56,101.89,102.12,67090.0,102.51,102.56,101.89,102.12,67090.0
2018-06-12 12:30:00,102.1,102.62,101.82,102.36,43124.0,102.1,102.62,101.82,102.36,43124.0
2018-06-12 13:00:00,102.32,102.49,102.03,102.27,39108.0,102.32,102.49,102.03,102.27,39108.0
2018-06-12 13:30:00,102.31,102.4,101.8,101.95,38540.0,102.31,102.4,101.8,101.95,38540.0
2018-06-12 14:00:00,101.94,102.04,101.44,101.49,57377.0,101.94,102.04,101.44,101.49,57377.0
2018-06-12 14:30:00,101.52,101.8,101.31,101.31,46505.0,101.52,101.8,101.31,101.31,46505.0
2018-06-12 15:00:00,101.34,101.88,101.34,101.8,53263.0,101.34,101.88,101.34,101.8,53263.0
2018-06-12 15:30:00,101.79,101.91,101.61,101.89,138588.0,101.79,101.91,101.61,101.89,138588.0
2018-06-13 09:30:00,101.9,102.75,101.9,102.4,60756.0,101.9,102.75,101.9,102.4,60756.0
2018-06-13 10:00:00,102.39,103.7,102.39,103.34,95276.0,102.39,103.7,102.39,103.34,95276.0
2018-06-13 10:30:00,103.34,103.99,103.22,103.91,58554.0,103.34,103.99,103.22,103.91,58554.0
2018-06-13 11:00:00,103.92,103.97,103.52,103.76,47668.0,103.92,103.97,103.52,103.76,47668.0
2018-06-13 11:30:00,103.83,103.93,103.16,103.3,54862.0,103.83,103.93,103.16,103.3,54862.0
2018-06-13 12:00:00,103.32,103.36,102.75,102.82,49164.0,103.32,103.36,102.75,102.82,49164.0
2018-06-13 12:30:00,102.79,102.84,102.31,102.39,30498.0,102.79,102.84,102.31,102.39,30498.0
2018-06-13 13:00:00,102.42,102.71,102.33,102.62,28466.0,102.42,102.71,102.33,102.62,28466.0
2018-06-13 13:30:00,102.65,102.67,102.25,102.26,30052.0,102.65,102.67,102.25,102.26,30052.0
2018-06-13 14:00:00,102.28,102.33,101.42,101.47,63146.0,102.28,102.33,101.42,101.47,63146.0
2018-06-13 14:30:00,101.44,101.55,101.02,101.33,115561.0,101.44,101.55,101.02,101.33,115561.0
2018-06-13 15:00:00,101.34,101.61,101.14,101.52,65465.0,101.34,101.61,101.14,101.52,65465.0
2018-06-13 15:30:00,101.47,101.92,101.47,101.65,122184.0,101.47,101.92,101.47,101.65,122184.0
2018-06-14 09:30:00,101.77,102.94,101.34,102.42,56510.0,101.77,102.94,101.34,102.42,56510.0
2018-06-14 10:00:00,102.43,102.83,102.26,102.4,32054.0,102.43,102.83,102.26,102.4,32054.0
2018-06-14 10:30:00,102.41,102.41,101.57,101.98,55931.0,102.41,102.41,101.57,101.98,55931.0
2018-06-14 11:00:00,102.02,102.48,101.78,101.92,50697.0,102.02,102.48,101.78,101.92,50697.0
2018-06-14 11:30:00,101.93,102.04,101.39,101.39,78670.0,101.93,102.04,101.39,101.39,78670.0
2018-06-14 12:00:00,101.43,102.2,101.35,102.2,44996.0,101.43,102.2,101.35,102.2,44996.0
2018-06-14 12:30:00,102.19,102.39,101.9,102.3,21907.0,102.19,102.39,101.9,102.3,21907.0
2018-06-14 13:00:00,102.29,102.5,102.04,102.22,38860.0,102.29,102.5,102.04,102.22,38860.0
2018-06-14 13:30:00,102.23,102.42,102.05,102.2,31658.0,102.23,102.42,102.05,102.2,31658.0
2018-06-14 14:00:00,102.17,102.3,101.86,102.23,49320.0,102.17,102.3,101.86,102.23,49320.0
2018-06-14 14:30:00,102.26,102.33,101.8,101.98,36690.0,102.26,102.33,101.8,101.98,36690.0
2018-06-14 15:00:00,101.97,102.25,101.86,102.24,36749.0,101.97,102.25,101.86,102.24,36749.0
2018-06-14 15:30:00,102.25,102.49,102.09,102.09,117926.0,102.25,102.49,102.09,102.09,117926.0
2018-06-15 09:30:00,101.68,102.64,101.26,102.49,192890.0,101.68,102.64,101.26,102.49,192890.0
2018-06-15 10:00:00,102.54,102.54,101.47,101.56,41888.0,102.54,102.54,101.47,101.56,41888.0
2018-06-15 10:30:00,101.56,101.7,101.04,101.22,63881.0,101.56,101.7,101.04,101.22,63881.0
2018-06-15 11:00:00,101.25,101.58,100.92,101.16,52977.0,101.25,101.58,100.92,101.16,52977.0
2018-06-15 11:30:00,101.15,101.2,99.75,100.31,81899.0,101.15,101.2,99.75,100.31,81899.0
2018-06-15 12:00:00,100.34,100.38,99.91,100.08,46939.0,100.34,100.38,99.91,100.08,46939.0
2018-06-15 12:30:00,100.1,100.11,99.57,99.95,54189.0,100.1,100.11,99.57,99.95,54189.0
2018-06-15 13:00:00,99.95,100.01,99.7,99.76,37982.0,99.95,100.01,99.7,99.76,37982.0
2018-06-15 13:30:00,99.77,99.95,99.65,99.74,54321.0,99.77,99.95,99.65,99.74,54321.0
2018-06-15 14:00:00,99.75,100.09,99.75,99.88,80328.0,99.75,100.09,99.75,99.88,80328.0
2018-06-15 14:30:00,99.86,99.9,99.73,99.78,52562.0,99.86,99.9,99.73,99.78,52562.0
2018-06-15 15:00:00,99.8,99.82,99.64,99.69,50933.0,99.8,99.82,99.64,99.69,50933.0
2018-06-15 15:30:00,99.72,100.21,99.59,100.01,319640.0,99.72,100.21,99.59,100.01,319640.0
2018-06-18 09:30:00,99.97,100.14,99.18,99.85,175887.0,99.97,100.14,99.18,99.85,175887.0
2018-06-18 10:00:00,99.8,100.72,99.71,100.58,78438.0,99.8,100.72,99.71,100.58,78438.0
2018-06-18 10:30:00,100.58,101.0,100.3,100.81,61051.0,100.58,101.0,100.3,100.81,61051.0
2018-06-18 11:00:00,100.78,100.95,100.51,100.66,40296.0,100.78,100.95,100.51,100.66,40296.0
2018-06-18 11:30:00,100.59,100.66,99.64,99.71,53896.0,100.59,100.66,99.64,99.71,53896.0
2018-06-18 12:00:00,99.77,100.02,99.63,99.71,22172.0,99.77,100.02,99.63,99.71,22172.0
2018-06-18 12:30:00,99.68,99.72,99.34,99.49,42721.0,99.68,99.72,99.34,99.49,42721.0
2018-06-18 13:00:00,99.47,99.51,99.14,99.15,29970.0,99.47,99.51,99.14,99.15,29970.0
2018-06-18 13:30:00,99.14,99.58,99.14,99.2,22043.0,99.14,99.58,99.14,99.2,22043.0
2018-06-18 14:00:00,99.2,99.28,98.91,99.25,40881.0,99.2,99.28,98.91,99.25,40881.0
2018-06-18 14:30:00,99.27,99.47,99.0,99.31,48601.0,99.27,99.47,99.0,99.31,48601.0
2018-06-18 15:00:00,99.29,99.55,99.24,99.25,53347.0,99.29,99.55,99.24,99.25,53347.0
2018-06-18 15:30:00,99.23,99.32,99.05,99.09,153746.0,99.23,99.32,99.05,99.09,153746.0
2018-06-19 09:30:00,98.5,99.03,97.64,97.71,196795.0,98.5,99.03,97.64,97.71,196795.0
2018-06-19 10:00:00,97.72,98.1,97.53,98.03,62336.0,97.72,98.1,97.53,98.03,62336.0
2018-06-19 10:30:00,97.95,98.56,97.94,98.44,74116.0,97.95,98.56,97.94,98.44,74116.0
2018-06-19 11:00:00,98.53,98.53,98.11,98.45,46171.0,98.53,98.53,98.11,98.45,46171.0
2018-06-19 11:30:00,98.45,98.5,98.11,98.21,29405.0,98.45,98.5,98.11,98.21,29405.0
2018-06-19 12:00:00,98.21,98.74,98.19,98.68,32060.0,98.21,98.74,98.19,98.68,32060.0
2018-06-19 12:30:00,98.68,99.12,98.63,98.66,56729.0,98.68,99.12,98.63,98.66,56729.0
2018-06-19 13:00:00,98.6,98.78,98.36,98.55,19803.0,98.6,98.78,98.36,98.55,19803.0
2018-06-19 13:30:00,98.47,98.47,98.24,98.44,23906.0,98.47,98.47,98.24,98.44,23906.0
2018-06-19 14:00:00,98.48,98.69,98.44,98.48,27298.0,98.48,98.69,98.44,98.48,27298.0
2018-06-19 14:30:00,98.48,98.62,98.45,98.53,57819.0,98.48,98.62,98.45,98.53,57819.0
2018-06-19 15:00:00,98.52,98.52,98.07,98.28,74059.0,98.52,98.52,98.07,98.28,74059.0
2018-06-19 15:30:00,98.29,98.77,98.28,98.54,234002.0,98.29,98.77,98.28,98.54,234002.0
2018-06-20 09:30:00,98.54,99.16,97.55,98.03,55417.0,98.54,99.16,97.55,98.03,55417.0
2018-06-20 10:00:00,98.03,98.1,97.59,98.0,65500.0,98.03,98.1,97.59,98.0,65500.0
2018-06-20 10:30:00,98.05,98.12,97.66,97.67,87919.0,98.05,98.12,97.66,97.67,87919.0
2018-06-20 11:00:00,97.72,97.9,97.66,97.7,50128.0,97.72,97.9,97.66,97.7,50128.0
2018-06-20 11:30:00,97.66,97.84,97.52,97.67,88351.0,97.66,97.84,97.52,97.67,88351.0
2018-06-20 12:00:00,97.66,97.91,97.62,97.77,44381.0,97.66,97.91,97.62,97.77,44381.0
2018-06-20 12:30:00,97.79,97.93,97.7,97.84,99471.0,97.79,97.93,97.7,97.84,99471.0
2018-06-20 13:00:00,97.84,97.89,97.17,97.31,52466.0,97.84,97.89,97.17,97.31,52466.0
2018-06-20 13:30:00,97.31,97.38,97.03,97.24,61291.0,97.31,97.38,97.03,97.24,61291.0
2018-06-20 14:00:00,97.23,97.3,96.82,96.99,61026.0,97.23,97.3,96.82,96.99,61026.0
2018-06-20 14:30:00,97.03,97.22,96.74,97.19,85746.0,97.03,97.22,96.74,97.19,85746.0
2018-06-20 15:00:00,97.21,97.63,96.98,97.61,31879.0,97.21,97.63,96.98,97.61,31879.0
2018-06-20 15:30:00,97.64,97.81,97.43,97.48,122242.0,97.64,97.81,97.43,97.48,122242.0
2018-06-21 09:30:00,97.56,98.75,97.48,98.73,66782.0,97.56,98.75,97.48,98.73,66782.0
2018-06-21 10:00:00,98.67,98.67,97.74,97.76,36450.0,98.67,98.67,97.74,97.76,36450.0
2018-06-21 10:30:00,97.7,98.07,97.5,97.84,65971.0,97.7,98.07,97.5,97.84,65971.0
2018-06-21 11:00:00,97.9,98.69,97.81,98.61,31557.0,97.9,98.69,97.81,98.61,31557.0
2018-06-21 11:30:00,98.61,98.79,98.48,98.51,28520.0,98.61,98.79,98.48,98.51,28520.0
2018-06-21 12:00:00,98.52,98.56,98.05,98.15,28683.0,98.52,98.56,98.05,98.15,28683.0
2018-06-21 12:30:00,98.19,98.27,98.03,98.03,26336.0,98.19,98.27,98.03,98.03,26336.0
2018-06-21 13:00:00,98.03,98.03,97.49,97.49,26567.0,98.03,98.03,97.49,97.49,26567.0
2018-06-21 13:30:00,97.52,97.82,97.46,97.79,35567.0,97.52,97.82,97.46,97.79,35567.0
2018-06-21 14:00:00,97.75,97.89,97.72,97.84,28250.0,97.75,97.89,97.72,97.84,28250.0
2018-06-21 14:30:00,97.91,97.92,97.55,97.59,32462.0,97.91,97.92,97.55,97.59,32462.0
2018-06-21 15:00:00,97.59,97.69,97.27,97.48,38624.0,97.59,97.69,97.27,97.48,38624.0
2018-06-21 15:30:00,97.47,97.62,97.37,97.46,175925.0,97.47,97.62,97.37,97.46,175925.0
2018-06-22 09:30:00,98.2,99.25,98.12,98.92,148142.0,98.2,99.25,98.12,98.92,148142.0
2018-06-22 10:00:00,98.94,99.4,98.73,98.83,70149.0,98.94,99.4,98.73,98.83,70149.0
2018-06-22 10:30:00,98.83,99.12,98.69,98.96,33909.0,98.83,99.12,98.69,98.96,33909.0
2018-06-22 11:00:00,99.0,99.54,98.91,99.54,72086.0,99.0,99.54,98.91,99.54,72086.0
2018-06-22 11:30:00,99.53,99.56,98.99,99.04,32622.0,99.53,99.56,98.99,99.04,32622.0
2018-06-22 12:00:00,99.02,99.28,98.82,98.84,30703.0,99.02,99.28,98.82,98.84,30703.0
2018-06-22 12:30:00,98.79,98.94,98.59,98.65,40282.0,98.79,98.94,98.59,98.65,40282.0
2018-06-22 13:00:00,98.62,98.71,98.24,98.43,20869.0,98.62,98.71,98.24,98.43,20869.0
2018-06-22 13:30:00,98.41,98.6,98.3,98.42,17018.0,98.41,98.6,98.3,98.42,17018.0
2018-06-22 14:00:00,98.46,98.74,98.26,98.32,30085.0,98.46,98.74,98.26,98.32,30085.0
2018-06-22 14:30:00,98.35,98.41,98.13,98.2,48015.0,98.35,98.41,98.13,98.2,48015.0
2018-06-22 15:00:00,98.18,98.52,98.18,98.52,20053.0,98.18,98.52,98.18,98.52,20053.0
2018-06-22 15:30:00,98.5,98.79,98.45,98.47,150530.0,98.5,98.79,98.45,98.47,150530.0
2018-06-25 09:30:00,99.02,99.02,98.11,98.52,53158.0,99.02,99.02,98.11,98.52,53158.0
2018-06-25 10:00:00,98.5,98.66,97.63,97.83,74004.0,98.5,98.66,97.63,97.83,74004.0
2018-06-25 10:30:00,97.85,99.14,97.85,98.71,55725.0,97.85,99.14,97.85,98.71,55725.0
2018-06-25 11:00:00,98.64,98.64,97.67,97.84,68770.0,98.64,98.64,97.67,97.84,68770.0
2018-06-25 11:30:00,97.83,98.71,97.77,98.7,30566.0,97.83,98.71,97.77,98.7,30566.0
2018-06-25 12:00:00,98.69,98.69,97.89,98.6,51476.0,98.69,98.69,97.89,98.6,51476.0
2018-06-25 12:30:00,98.64,98.9,98.23,98.84,50865.0,98.64,98.9,98.23,98.84,50865.0
2018-06-25 13:00:00,98.83,98.93,98.59,98.91,32458.0,98.83,98.93,98.59,98.91,32458.0
2018-06-25 13:30:00,98.87,99.49,98.78,98.88,50135.0,98.87,99.49,98.78,98.88,50135.0
2018-06-25 14:00:00,98.78,98.99,98.78,98.9,22312.0,98.78,98.99,98.78,98.9,22312.0
2018-06-25 14:30:00,98.89,98.91,98.16,98.48,49809.0,98.89,98.91,98.16,98.48,49809.0
2018-06-25 15:00:00,98.52,98.61,98.09,98.54,52463.0,98.52,98.61,98.09,98.54,52463.0
2018-06-25 15:30:00,98.53,99.07,98.51,98.76,181938.0,98.53,99.07,98.51,98.76,181938.0
2018-06-26 09:30:00,99.14,99.86,99.0,99.51,68472.0,99.14,99.86,99.0,99.51,68472.0
2018-06-26 10:00:00,99.58,100.25,99.55,100.03,63156.0,99.58,100.25,99.55,100.03,63156.0
2018-06-26 10:30:00,100.0,101.0,99.94,100.75,89235.0,100.0,101.0,99.94,100.75,89235.0
2018-06-26 11:00:00,100.76,100.87,100.47,100.63,68098.0,100.76,100.87,100.47,100.63,68098.0
2018-06-26 11:30:00,100.63,101.21,100.55,100.82,68166.0,100.63,101.21,100.55,100.82,68166.0
2018-06-26 12:00:00,100.83,101.99,100.8,101.64,115035.0,100.83,101.99,100.8,101.64,115035.0
2018-06-26 12:30:00,101.6,101.68,101.06,101.21,45437.0,101.6,101.68,101.06,101.21,45437.0
2018-06-26 13:00:00,101.21,101.83,101.2,101.51,48009.0,101.21,101.83,101.2,101.51,48009.0
2018-06-26 13:30:00,101.48,101.48,100.54,100.99,112466.0,101.48,101.48,100.54,100.99,112466.0
2018-06-26 14:00:00,100.95,101.2,100.84,101.11,60290.0,100.95,101.2,100.84,101.11,60290.0
2018-06-26 14:30:00,101.11,101.31,100.97,101.18,74154.0,101.11,101.31,100.97,101.18,74154.0
2018-06-26 15:00:00,101.18,101.68,101.12,101.55,105564.0,101.18,101.68,101.12,101.55,105564.0
2018-06-26 15:30:00,101.52,101.73,101.23,101.53,239122.0,101.52,101.73,101.23,101.53,239122.0
2018-06-27 09:30:00,101.9,101.9,100.29,100.91,74633.0,101.9,101.9,100.29,100.91,74633.0
2018-06-27 10:00:00,100.9,101.21,100.71,101.02,40892.0,100.9,101.21,100.71,101.02,40892.0
2018-06-27 10:30:00,101.02,101.12,100.77,101.04,47542.0,101.02,101.12,100.77,101.04,47542.0
2018-06-27 11:00:00,100.99,101.11,100.86,100.9,31684.0,100.99,101.11,100.86,100.9,31684.0
2018-06-27 11:30:00,100.89,100.93,100.3,100.71,58369.0,100.89,100.93,100.3,100.71,58369.0
2018-06-27 12:00:00,100.71,100.98,100.61,100.98,26393.0,100.71,100.98,100.61,100.98,26393.0
2018-06-27 12:30:00,100.95,101.17,100.55,100.67,43189.0,100.95,101.17,100.55,100.67,43189.0
2018-06-27 13:00:00,100.68,100.74,100.25,100.29,38630.0,100.68,100.74,100.25,100.29,38630.0
2018-06-27 13:30:00,100.27,100.51,100.09,100.51,21731.0,100.27,100.51,100.09,100.51,21731.0
2018-06-27 14:00:00,100.51,100.52,100.05,100.25,45167.0,100.51,100.52,100.05,100.25,45167.0
2018-06-27 14:30:00,100.18,100.43,100.1,100.13,24953.0,100.18,100.43,100.1,100.13,24953.0
2018-06-27 15:00:00,100.12,100.7,100.1,100.7,40811.0,100.12,100.7,100.1,100.7,40811.0
2018-06-27 15:30:00,100.68,100.93,100.46,100.71,180782.0,100.68,100.93,100.46,100.71,180782.0
2018-06-28 09:30:00,100.7,101.5,100.65,101.39,60779.0,100.7,101.5,100.65,101.39,60779.0
2018-06-28 10:00:00,101.38,101.8,100.45,100.45,65528.0,101.38,101.8,100.45,100.45,65528.0
2018-06-28 10:30:00,100.44,100.78,100.14,100.68,60235.0,100.44,100.78,100.14,100.68,60235.0
2018-06-28 11:00:00,100.72,100.76,100.08,100.55,50260.0,100.72,100.76,100.08,100.55,50260.0
2018-06-28 11:30:00,100.58,100.77,99.9,100.2,34566.0,100.58,100.77,99.9,100.2,34566.0
2018-06-28 12:00:00,100.23,100.41,99.92,100.16,34360.0,100.23,100.41,99.92,100.16,34360.0
2018-06-28 12:30:00,100.1,100.1,99.62,99.91,55612.0,100.1,100.1,99.62,99.91,55612.0
2018-06-28 13:00:00,99.91,99.95,99.43,99.75,31654.0,99.91,99.95,99.43,99.75,31654.0
2018-06-28 13:30:00,99.7,99.92,99.59,99.73,39131.0,99.7,99.92,99.59,99.73,39131.0
2018-06-28 14:00:00,99.69,99.82,99.5,99.67,47733.0,99.69,99.82,99.5,99.67,47733.0
2018-06-28 14:30:00,99.68,99.89,99.42,99.83,29244.0,99.68,99.89,99.42,99.83,29244.0
2018-06-28 15:00:00,99.84,100.13,99.74,99.74,39915.0,99.84,100.13,99.74,99.74,39915.0
2018-06-28 15:30:00,99.73,99.77,99.36,99.54,135656.0,99.73,99.77,99.36,99.54,135656.0
2018-06-29 09:30:00,100.16,100.93,99.83,100.01,33513.0,100.16,100.93,99.83,100.01,33513.0
2018-06-29 10:00:00,99.84,100.19,99.77,99.95,16392.0,99.84,100.19,99.77,99.95,16392.0
2018-06-29 10:30:00,99.9,99.9,98.8,98.81,42601.0,99.9,99.9,98.8,98.81,42601.0
2018-06-29 11:00:00,98.8,98.94,98.28,98.47,61884.0,98.8,98.94,98.28,98.47,61884.0
2018-06-29 11:30:00,98.42,98.89,98.39,98.5,38335.0,98.42,98.89,98.39,98.5,38335.0
2018-06-29 12:00:00,98.5,98.5,98.08,98.09,58274.0,98.5,98.5,98.08,98.09,58274.0
2018-06-29 12:30:00,98.12,98.16,97.4,97.98,102237.0,98.12,98.16,97.4,97.98,102237.0
2018-06-29 13:00:00,98.04,98.27,97.86,98.09,37015.0,98.04,98.27,97.86,98.09,37015.0
2018-06-29 13:30:00,98.09,98.39,98.09,98.26,23526.0,98.09,98.39,98.09,98.26,23526.0
2018-06-29 14:00:00,98.3,98.47,98.03,98.47,23431.0,98.3,98.47,98.03,98.47,23431.0
2018-06-29 14:30:00,98.47,98.55,97.98,98.2,32029.0,98.47,98.55,97.98,98.2,32029.0
2018-06-29 15:00:00,98.26,98.37,98.05,98.12,39633.0,98.26,98.37,98.05,98.12,39633.0
2018-06-29 15:30:00,98.08,98.11,97.65,97.7,141950.0,98.08,98.11,97.65,97.7,141950.0
2018-07-02 09:30:00,97.0,97.47,96.32,96.6,79584.0,97.0,97.47,96.32,96.6,79584.0
2018-07-02 10:00:00,96.62,98.12,96.62,98.12,50793.0,96.62,98.12,96.62,98.12,50793.0
2018-07-02 10:30:00,98.12,98.12,96.89,97.34,29193.0,98.12,98.12,96.89,97.34,29193.0
2018-07-02 11:00:00,97.4,97.59,96.95,97.1,29891.0,97.4,97.59,96.95,97.1,29891.0
2018-07-02 11:30:00,97.02,97.27,96.93,97.14,23526.0,97.02,97.27,96.93,97.14,23526.0
2018-07-02 12:00:00,97.15,97.3,96.96,97.13,26157.0,97.15,97.3,96.96,97.13,26157.0
2018-07-02 12:30:00,97.13,97.39,97.11,97.25,19988.0,97.13,97.39,97.11,97.25,19988.0
2018-07-02 13:00:00,97.27,97.37,96.94,97.07,31807.0,97.27,97.37,96.94,97.07,31807.0
2018-07-02 13:30:00,97.02,97.4,97.01,97.37,17896.0,97.02,97.4,97.01,97.37,17896.0
2018-07-02 14:00:00,97.38,97.74,97.26,97.67,26341.0,97.38,97.74,97.26,97.67,26341.0
2018-07-02 14:30:00,97.68,97.76,97.39,97.4,25630.0,97.68,97.76,97.39,97.4,25630.0
2018-07-02 15:00:00,97.44,97.93,97.42,97.83,34573.0,97.44,97.93,97.42,97.83,34573.0
2018-07-02 15:30:00,97.83,97.85,97.43,97.8,104792.0,97.83,97.85,97.43,97.8,104792.0
2018-07-03 09:30:00,98.37,99.07,98.15,98.53,29836.0,98.37,99.07,98.15,98.53,29836.0
2018-07-03 10:00:00,98.51,99.0,98.37,98.49,26113.0,98.51,99.0,98.37,98.49,26113.0
2018-07-03 10:30:00,98.49,98.5,98.18,98.34,18764.0,98.49,98.5,98.18,98.34,18764.0
2018-07-03 11:00:00,98.34,98.98,98.34,98.76,16997.0,98.34,98.98,98.34,98.76,16997.0
2018-07-03 11:30:00,98.81,98.81,98.04,98.1,15422.0,98.81,98.81,98.04,98.1,15422.0
2018-07-03 12:00:00,98.14,98.26,98.02,98.02,11322.0,98.14,98.26,98.02,98.02,11322.0
2018-07-03 12:30:00,97.98,98.47,97.97,98.22,56246.0,97.98,98.47,97.97,98.22,56246.0
2018-07-05 09:30:00,98.83,99.0,97.61,97.61,32395.0,98.83,99.0,97.61,97.61,32395.0
2018-07-05 10:00:00,97.65,97.66,96.79,96.97,43405.0,97.65,97.66,96.79,96.97,43405.0
2018-07-05 10:30:00,97.04,97.47,96.95,97.4,28026.0,97.04,97.47,96.95,97.4,28026.0
2018-07-05 11:00:00,97.4,97.6,97.37,97.48,38989.0,97.4,97.6,97.37,97.48,38989.0
2018-07-05 11:30:00,97.48,97.67,97.37,97.63,37405.0,97.48,97.67,97.37,97.63,37405.0
2018-07-05 12:00:00,97.64,98.19,97.48,97.81,76803.0,97.64,98.19,97.48,97.81,76803.0
2018-07-05 12:30:00,97.89,97.89,97.65,97.72,18649.0,97.89,97.89,97.65,97.72,18649.0
2018-07-05 13:00:00,97.76,98.25,97.69,97.77,34458.0,97.76,98.25,97.69,97.77,34458.0
2018-07-05 13:30:00,97.75,97.75,97.32,97.4,13833.0,97.75,97.75,97.32,97.4,13833.0
2018-07-05 14:00:00,97.37,98.06,97.36,97.95,21373.0,97.37,98.06,97.36,97.95,21373.0
2018-07-05 14:30:00,97.93,97.98,97.45,97.69,20025.0,97.93,97.98,97.45,97.69,20025.0
2018-07-05 15:00:00,97.73,97.96,97.73,97.81,23613.0,97.73,97.96,97.73,97.81,23613.0
2018-07-05 15:30:00,97.83,98.18,97.72,98.09,70740.0,97.83,98.18,97.72,98.09,70740.0
2018-07-06 09:30:00,98.52,99.13,97.62,99.13,59153.0,98.52,99.13,97.62,99.13,59153.0
2018-07-06 10:00:00,99.07,99.32,98.47,98.61,40307.0,99.07,99.32,98.47,98.61,40307.0
2018-07-06 10:30:00,98.61,99.19,98.23,99.15,28866.0,98.61,99.19,98.23,99.15,28866.0
2018-07-06 11:00:00,99.04,99.09,98.28,98.29,30784.0,99.04,99.09,98.28,98.29,30784.0
2018-07-06 11:30:00,98.36,98.56,98.21,98.34,26404.0,98.36,98.56,98.21,98.34,26404.0
2018-07-06 12:00:00,98.41,98.67,98.35,98.65,19836.0,98.41,98.67,98.35,98.65,19836.0
2018-07-06 12:30:00,98.61,99.09,98.5,98.81,32266.0,98.61,99.09,98.5,98.81,32266.0
2018-07-06 13:00:00,99.0,99.07,98.78,98.81,17364.0,99.0,99.07,98.78,98.81,17364.0
2018-07-06 13:30:00,98.83,98.87,98.55,98.56,17539.0,98.83,98.87,98.55,98.56,17539.0
2018-07-06 14:00:00,98.61,98.67,98.47,98.61,16884.0,98.61,98.67,98.47,98.61,16884.0
2018-07-06 14:30:00,98.56,98.92,98.49,98.7,27661.0,98.56,98.92,98.49,98.7,27661.0
2018-07-06 15:00:00,98.76,99.06,98.71,99.0,24850.0,98.76,99.06,98.71,99.0,24850.0
2018-07-06 15:30:00,99.01,99.05,98.72,98.9,115410.0,99.01,99.05,98.72,98.9,115410.0
2018-07-09 09:30:00,99.5,100.81,99.26,100.05,63625.0,99.5,100.81,99.26,100.05,63625.0
2018-07-09 10:00:00,100.07,101.04,99.94,100.85,88660.0,100.07,101.04,99.94,100.85,88660.0
2018-07-09 10:30:00,100.93,101.35,100.73,101.05,64099.0,100.93,101.35,100.73,101.05,64099.0
2018-07-09 11:00:00,101.01,101.88,100.96,101.69,62487.0,101.01,101.88,100.96,101.69,62487.0
2018-07-09 11:30:00,101.65,101.67,101.27,101.56,33352.0,101.65,101.67,101.27,101.56,33352.0
2018-07-09 12:00:00,101.58,101.79,101.33,101.57,56565.0,101.58,101.79,101.33,101.57,56565.0
2018-07-09 12:30:00,101.57,101.61,101.34,101.35,40971.0,101.57,101.61,101.34,101.35,40971.0
2018-07-09 13:00:00,101.3,101.36,101.13,101.36,29839.0,101.3,101.36,101.13,101.36,29839.0
2018-07-09 13:30:00,101.34,101.48,101.23,101.48,20942.0,101.34,101.48,101.23,101.48,20942.0
2018-07-09 14:00:00,101.48,101.57,101.44,101.53,28325.0,101.48,101.57,101.44,101.53,28325.0
2018-07-09 14:30:00,101.53,101.53,101.14,101.27,34164.0,101.53,101.53,101.14,101.27,34164.0
2018-07-09 15:00:00,101.24,101.25,100.98,101.17,40200.0,101.24,101.25,100.98,101.17,40200.0
2018-07-09 15:30:00,101.19,101.36,101.08,101.25,113749.0,101.19,101.36,101.08,101.25,113749.0
2018-07-10 09:30:00,102.14,103.0,101.7,101.78,66723.0,102.14,103.0,101.7,101.78,66723.0
2018-07-10 10:00:00,101.87,102.02,101.39,101.51,23444.0,101.87,102.02,101.39,101.51,23444.0
2018-07-10 10:30:00,101.58,101.83,100.97,101.22,35042.0,101.58,101.83,100.97,101.22,35042.0
2018-07-10 11:00:00,101.22,101.53,100.55,100.65,47655.0,101.22,101.53,100.55,100.65,47655.0
2018-07-10 11:30:00,100.57,100.81,100.36,100.8,54724.0,100.57,100.81,100.36,100.8,54724.0
2018-07-10 12:00:00,100.92,101.04,100.21,100.45,42270.0,100.92,101.04,100.21,100.45,42270.0
2018-07-10 12:30:00,100.45,100.85,100.39,100.47,87553.0,100.45,100.85,100.39,100.47,87553.0
2018-07-10 13:00:00,100.45,100.58,100.3,100.35,15069.0,100.45,100.58,100.3,100.35,15069.0
2018-07-10 13:30:00,100.39,100.78,100.31,100.6,31144.0,100.39,100.78,100.31,100.6,31144.0
2018-07-10 14:00:00,100.64,100.83,100.52,100.75,24991.0,100.64,100.83,100.52,100.75,24991.0
2018-07-10 14:30:00,100.79,100.82,100.69,100.79,26513.0,100.79,100.82,100.69,100.79,26513.0
2018-07-10 15:00:00,100.77,100.8,100.52,100.52,34106.0,100.77,100.8,100.52,100.52,34106.0
2018-07-10 15:30:00,100.54,101.03,100.49,101.02,96513.0,100.54,101.03,100.49,101.02,96513.0
2018-07-11 09:30:00,99.66,99.75,98.2,98.54,122338.0,99.66,99.75,98.2,98.54,122338.0
2018-07-11 10:00:00,98.55,99.14,97.62,99.03,65511.0,98.55,99.14,97.62,99.03,65511.0
2018-07-11 10:30:00,98.97,99.25,98.81,99.01,29127.0,98.97,99.25,98.81,99.01,29127.0
2018-07-11 11:00:00,99.06,99.18,98.81,98.91,28175.0,99.06,99.18,98.81,98.91,28175.0
2018-07-11 11:30:00,98.92,99.59,98.81,99.28,33717.0,98.92,99.59,98.81,99.28,33717.0
2018-07-11 12:00:00,99.27,99.4,99.04,99.13,23212.0,99.27,99.4,99.04,99.13,23212.0
2018-07-11 12:30:00,99.11,99.33,99.1,99.21,23224.0,99.11,99.33,99.1,99.21,23224.0
2018-07-11 13:00:00,99.24,99.24,98.99,99.07,16003.0,99.24,99.24,98.99,99.07,16003.0
2018-07-11 13:30:00,99.18,99.73,99.17,99.6,20597.0,99.18,99.73,99.17,99.6,20597.0
2018-07-11 14:00:00,99.63,99.99,99.45,99.7,20345.0,99.63,99.99,99.45,99.7,20345.0
2018-07-11 14:30:00,99.74,99.87,99.64,99.84,10258.0,99.74,99.87,99.64,99.84,10258.0
2018-07-11 15:00:00,99.79,99.96,99.46,99.56,26481.0,99.79,99.96,99.46,99.56,26481.0
2018-07-11 15:30:00,99.58,99.76,99.3,99.53,91020.0,99.58,99.76,99.3,99.53,91020.0
2018-07-12 09:30:00,99.75,100.26,98.91,99.65,20762.0,99.75,100.26,98.91,99.65,20762.0
2018-07-12 10:00:00,99.5,99.68,99.03,99.11,23313.0,99.5,99.68,99.03,99.11,23313.0
2018-07-12 10:30:00,99.14,99.3,98.84,98.87,32259.0,99.14,99.3,98.84,98.87,32259.0
2018-07-12 11:00:00,98.88,99.16,98.67,99.0,38733.0,98.88,99.16,98.67,99.0,38733.0
2018-07-12 11:30:00,99.12,99.12,98.61,98.69,18069.0,99.12,99.12,98.61,98.69,18069.0
2018-07-12 12:00:00,98.77,99.12,98.5,99.12,55270.0,98.77,99.12,98.5,99.12,55270.0
2018-07-12 12:30:00,99.26,99.71,99.19,99.71,35192.0,99.26,99.71,99.19,99.71,35192.0
2018-07-12 13:00:00,99.69,99.77,99.42,99.57,8310.0,99.69,99.77,99.42,99.57,8310.0
2018-07-12 13:30:00,99.59,99.83,99.46,99.74,24594.0,99.59,99.83,99.46,99.74,24594.0
2018-07-12 14:00:00,99.76,100.17,99.74,100.17,16008.0,99.76,100.17,99.74,100.17,16008.0
2018-07-12 14:30:00,100.13,100.13,99.76,99.83,13362.0,100.13,100.13,99.76,99.83,13362.0
2018-07-12 15:00:00,99.81,99.91,99.56,99.69,11948.0,99.81,99.91,99.56,99.69,11948.0
2018-07-12 15:30:00,99.67,100.28,99.66,100.12,117059.0,99.67,100.28,99.66,100.12,117059.0
2018-07-13 09:30:00,100.14,102.23,100.14,102.02,88333.0,100.14,102.23,100.14,102.02,88333.0
2018-07-13 10:00:00,102.04,102.49,101.54,102.25,59423.0,102.04,102.49,101.54,102.25,59423.0
2018-07-13 10:30:00,102.25,102.84,101.96,102.17,59105.0,102.25,102.84,101.96,102.17,59105.0
2018-07-13 11:00:00,102.14,102.25,101.66,101.66,37257.0,102.14,102.25,101.66,101.66,37257.0
2018-07-13 11:30:00,101.66,102.0,101.5,101.53,46590.0,101.66,102.0,101.5,101.53,46590.0
2018-07-13 12:00:00,101.54,101.55,101.15,101.33,22206.0,101.54,101.55,101.15,101.33,22206.0
2018-07-13 12:30:00,101.3,101.56,101.25,101.45,25019.0,101.3,101.56,101.25,101.45,25019.0
2018-07-13 13:00:00,101.42,101.5,101.18,101.31,19769.0,101.42,101.5,101.18,101.31,19769.0
2018-07-13 13:30:00,101.34,101.35,100.9,101.27,18231.0,101.34,101.35,100.9,101.27,18231.0
2018-07-13 14:00:00,101.27,101.29,100.96,101.16,17096.0,101.27,101.29,100.96,101.16,17096.0
2018-07-13 14:30:00,101.18,101.25,100.97,101.07,14632.0,101.18,101.25,100.97,101.07,14632.0
2018-07-13 15:00:00,101.03,101.18,100.88,100.95,22242.0,101.03,101.18,100.88,100.95,22242.0
2018-07-13 15:30:00,100.95,101.52,100.9,101.35,93486.0,100.95,101.52,100.9,101.35,93486.0
2018-07-16 09:30:00,101.72,102.63,101.2,102.15,69969.0,101.72,102.63,101.2,102.15,69969.0
2018-07-16 10:00:00,102.2,103.65,102.2,102.65,198983.0,102.2,103.65,102.2,102.65,198983.0
2018-07-16 10:30:00,102.65,103.92,102.57,103.38,98809.0,102.65,103.92,102.57,103.38,98809.0
2018-07-16 11:00:00,103.38,103.4,102.48,102.88,55433.0,103.38,103.4,102.48,102.88,55433.0
2018-07-16 11:30:00,102.98,102.98,102.05,102.24,35473.0,102.98,102.98,102.05,102.24,35473.0
2018-07-16 12:00:00,102.18,102.57,102.12,102.47,33544.0,102.18,102.57,102.12,102.47,33544.0
2018-07-16 12:30:00,102.52,102.76,102.34,102.46,29699.0,102.52,102.76,102.34,102.46,29699.0
2018-07-16 13:00:00,102.46,103.04,102.42,103.04,34778.0,102.46,103.04,102.42,103.04,34778.0
2018-07-16 13:30:00,103.05,103.5,102.93,103.2,56384.0,103.05,103.5,102.93,103.2,56384.0
2018-07-16 14:00:00,103.17,103.5,102.93,103.4,34882.0,103.17,103.5,102.93,103.4,34882.0
2018-07-16 14:30:00,103.38,103.41,102.94,103.02,40274.0,103.38,103.41,102.94,103.02,40274.0
2018-07-16 15:00:00,102.97,103.33,102.95,103.33,42104.0,102.97,103.33,102.95,103.33,42104.0
2018-07-16 15:30:00,103.36,103.84,103.2,103.42,182538.0,103.36,103.84,103.2,103.42,182538.0
2018-07-17 09:30:00,103.25,103.9,102.65,102.78,96470.0,103.25,103.9,102.65,102.78,96470.0
2018-07-17 10:00:00,102.77,103.26,102.43,103.06,47410.0,102.77,103.26,102.43,103.06,47410.0
2018-07-17 10:30:00,103.05,103.35,102.67,102.91,72658.0,103.05,103.35,102.67,102.91,72658.0
2018-07-17 11:00:00,103.11,103.11,102.46,102.62,38360.0,103.11,103.11,102.46,102.62,38360.0
2018-07-17 11:30:00,102.74,102.82,102.56,102.56,31419.0,102.74,102.82,102.56,102.56,31419.0
2018-07-17 12:00:00,102.56,102.81,102.33,102.38,42558.0,102.56,102.81,102.33,102.38,42558.0
2018-07-17 12:30:00,102.43,102.58,102.34,102.46,15322.0,102.43,102.58,102.34,102.46,15322.0
2018-07-17 13:00:00,102.48,102.58,102.37,102.45,24249.0,102.48,102.58,102.37,102.45,24249.0
2018-07-17 13:30:00,102.46,102.56,102.4,102.47,17544.0,102.46,102.56,102.4,102.47,17544.0
2018-07-17 14:00:00,102.46,102.57,102.38,102.5,23557.0,102.46,102.57,102.38,102.5,23557.0
2018-07-17 14:30:00,102.49,102.55,102.3,102.39,21058.0,102.49,102.55,102.3,102.39,21058.0
2018-07-17 15:00:00,102.43,102.71,102.36,102.6,48998.0,102.43,102.71,102.36,102.6,48998.0
2018-07-17 15:30:00,102.6,102.62,102.19,102.23,126742.0,102.6,102.62,102.19,102.23,126742.0
2018-07-18 09:30:00,102.41,103.36,102.4,102.86,28522.0,102.41,103.36,102.4,102.86,28522.0
2018-07-18 10:00:00,102.86,103.3,102.49,103.12,52856.0,102.86,103.3,102.49,103.12,52856.0
2018-07-18 10:30:00,103.13,103.29,102.82,103.01,32980.0,103.13,103.29,102.82,103.01,32980.0
2018-07-18 11:00:00,102.9,105.98,102.79,105.98,208998.0,102.9,105.98,102.79,105.98,208998.0
2018-07-18 11:30:00,105.98,107.45,105.62,105.7,370996.0,105.98,107.45,105.62,105.7,370996.0
2018-07-18 12:00:00,105.72,105.93,105.38,105.75,80579.0,105.72,105.93,105.38,105.75,80579.0
2018-07-18 12:30:00,105.76,106.57,105.37,106.5,101484.0,105.76,106.57,105.37,106.5,101484.0
2018-07-18 13:00:00,106.5,106.74,106.11,106.2,88470.0,106.5,106.74,106.11,106.2,88470.0
2018-07-18 13:30:00,106.21,106.72,106.17,106.7,66201.0,106.21,106.72,106.17,106.7,66201.0
2018-07-18 14:00:00,106.73,107.09,106.44,106.88,85792.0,106.73,107.09,106.44,106.88,85792.0
2018-07-18 14:30:00,106.82,107.1,106.52,107.05,62820.0,106.82,107.1,106.52,107.05,62820.0
2018-07-18 15:00:00,107.01,107.38,106.86,107.08,105244.0,107.01,107.38,106.86,107.08,105244.0
2018-07-18 15:30:00,107.07,107.1,106.63,106.81,230686.0,107.07,107.1,106.63,106.81,230686.0
2018-07-19 09:30:00,106.4,107.17,105.33,106.94,100551.0,106.4,107.17,105.33,106.94,100551.0
2018-07-19 10:00:00,106.86,107.16,106.05,106.85,84753.0,106.86,107.16,106.05,106.85,84753.0
2018-07-19 10:30:00,106.83,107.88,106.49,107.27,107106.0,106.83,107.88,106.49,107.27,107106.0
2018-07-19 11:00:00,107.32,107.73,107.23,107.27,44715.0,107.32,107.73,107.23,107.27,44715.0
2018-07-19 11:30:00,107.27,107.95,107.16,107.95,63551.0,107.27,107.95,107.16,107.95,63551.0
2018-07-19 12:00:00,107.96,108.21,107.67,107.89,82031.0,107.96,108.21,107.67,107.89,82031.0
2018-07-19 12:30:00,107.93,108.0,107.48,107.95,31863.0,107.93,108.0,107.48,107.95,31863.0
2018-07-19 13:00:00,107.97,108.4,107.76,108.24,44434.0,107.97,108.4,107.76,108.24,44434.0
2018-07-19 13:30:00,108.21,108.58,107.97,108.53,47642.0,108.21,108.58,107.97,108.53,47642.0
2018-07-19 14:00:00,108.56,109.09,108.03,108.19,115531.0,108.56,109.09,108.03,108.19,115531.0
2018-07-19 14:30:00,108.05,108.65,108.05,108.51,53298.0,108.05,108.65,108.05,108.51,53298.0
2018-07-19 15:00:00,108.56,108.69,108.05,108.16,84919.0,108.56,108.69,108.05,108.16,84919.0
2018-07-19 15:30:00,108.21,108.21,107.64,107.94,233519.0,108.21,108.21,107.64,107.94,233519.0
2018-07-20 09:30:00,105.77,106.08,104.07,104.41,289096.0,105.77,106.08,104.07,104.41,289096.0
2018-07-20 10:00:00,104.46,104.67,103.5,104.03,171939.0,104.46,104.67,103.5,104.03,171939.0
2018-07-20 10:30:00,104.04,104.14,102.8,103.06,314802.0,104.04,104.14,102.8,103.06,314802.0
2018-07-20 11:00:00,103.07,103.38,102.35,102.54,241450.0,103.07,103.38,102.35,102.54,241450.0
2018-07-20 11:30:00,102.54,102.84,102.17,102.59,101413.0,102.54,102.84,102.17,102.59,101413.0
2018-07-20 12:00:00,102.63,103.02,102.49,102.85,72211.0,102.63,103.02,102.49,102.85,72211.0
2018-07-20 12:30:00,102.87,103.18,102.67,102.99,64294.0,102.87,103.18,102.67,102.99,64294.0
2018-07-20 13:00:00,102.98,103.05,102.53,102.86,62358.0,102.98,103.05,102.53,102.86,62358.0
2018-07-20 13:30:00,102.83,102.95,102.65,102.93,38846.0,102.83,102.95,102.65,102.93,38846.0
2018-07-20 14:00:00,102.95,103.13,102.89,103.03,56272.0,102.95,103.13,102.89,103.03,56272.0
2018-07-20 14:30:00,103.04,103.25,102.92,103.1,81428.0,103.04,103.25,102.92,103.1,81428.0
2018-07-20 15:00:00,103.11,103.11,102.79,102.92,76835.0,103.11,103.11,102.79,102.92,76835.0
2018-07-20 15:30:00,102.91,103.0,102.54,102.92,199443.0,102.91,103.0,102.54,102.92,199443.0
2018-07-23 09:30:00,102.59,103.97,102.59,103.03,100535.0,102.59,103.97,102.59,103.03,100535.0
2018-07-23 10:00:00,103.02,103.06,102.31,102.66,21821.0,103.02,103.06,102.31,102.66,21821.0
2018-07-23 10:30:00,102.73,102.73,102.27,102.36,49776.0,102.73,102.73,102.27,102.36,49776.0
2018-07-23 11:00:00,102.38,102.51,101.83,101.94,37691.0,102.38,102.51,101.83,101.94,37691.0
2018-07-23 11:30:00,101.91,102.54,101.84,102.43,35677.0,101.91,102.54,101.84,102.43,35677.0
2018-07-23 12:00:00,102.42,102.74,102.39,102.74,73040.0,102.42,102.74,102.39,102.74,73040.0
2018-07-23 12:30:00,102.78,102.9,102.44,102.44,21094.0,102.78,102.9,102.44,102.44,21094.0
2018-07-23 13:00:00,102.47,102.54,102.18,102.31,21538.0,102.47,102.54,102.18,102.31,21538.0
2018-07-23 13:30:00,102.31,102.52,102.26,102.28,19676.0,102.31,102.52,102.26,102.28,19676.0
2018-07-23 14:00:00,102.26,102.33,101.96,102.0,23653.0,102.26,102.33,101.96,102.0,23653.0
2018-07-23 14:30:00,101.99,102.14,101.86,101.99,50449.0,101.99,102.14,101.86,101.99,50449.0
2018-07-23 15:00:00,101.98,102.01,101.67,101.87,45863.0,101.98,102.01,101.67,101.87,45863.0
2018-07-23 15:30:00,101.89,101.89,100.83,101.23,233292.0,101.89,101.89,100.83,101.23,233292.0
2018-07-24 09:30:00,101.77,101.98,100.01,100.22,72628.0,101.77,101.98,100.01,100.22,72628.0
2018-07-24 10:00:00,100.22,100.25,98.63,99.04,105919.0,100.22,100.25,98.63,99.04,105919.0
2018-07-24 10:30:00,99.05,99.08,97.37,98.0,191677.0,99.05,99.08,97.37,98.0,191677.0
2018-07-24 11:00:00,98.07,98.3,97.6,98.12,120148.0,98.07,98.3,97.6,98.12,120148.0
2018-07-24 11:30:00,98.16,98.39,97.88,98.0,50103.0,98.16,98.39,97.88,98.0,50103.0
2018-07-24 12:00:00,97.97,98.18,97.82,97.91,32465.0,97.97,98.18,97.82,97.91,32465.0
2018-07-24 12:30:00,97.86,97.93,97.37,97.44,137266.0,97.86,97.93,97.37,97.44,137266.0
2018-07-24 13:00:00,97.48,97.88,97.17,97.17,34580.0,97.48,97.88,97.17,97.17,34580.0
2018-07-24 13:30:00,97.17,97.49,96.83,97.39,54814.0,97.17,97.49,96.83,97.39,54814.0
2018-07-24 14:00:00,97.39,97.85,97.27,97.73,41992.0,97.39,97.85,97.27,97.73,41992.0
2018-07-24 14:30:00,97.7,97.83,97.35,97.72,33600.0,97.7,97.83,97.35,97.72,33600.0
2018-07-24 15:00:00,97.68,98.23,97.67,98.17,30458.0,97.68,98.23,97.67,98.17,30458.0
2018-07-24 15:30:00,98.2,98.88,98.1,98.62,226789.0,98.2,98.88,98.1,98.62,226789.0
2018-07-25 09:30:00,96.8,99.14,96.5,99.01,76677.0,96.8,99.14,96.5,99.01,76677.0
2018-07-25 10:00:00,99.06,99.14,97.48,97.63,97974.0,99.06,99.14,97.48,97.63,97974.0
2018-07-25 10:30:00,97.64,97.88,96.94,97.8,72932.0,97.64,97.88,96.94,97.8,72932.0
2018-07-25 11:00:00,97.86,98.71,97.7,98.7,60009.0,97.86,98.71,97.7,98.7,60009.0
2018-07-25 11:30:00,98.75,99.03,98.66,98.92,35223.0,98.75,99.03,98.66,98.92,35223.0
2018-07-25 12:00:00,98.97,99.26,98.92,99.16,35563.0,98.97,99.26,98.92,99.16,35563.0
2018-07-25 12:30:00,99.16,99.21,98.8,98.93,22757.0,99.16,99.21,98.8,98.93,22757.0
2018-07-25 13:00:00,98.89,99.02,98.46,98.46,13964.0,98.89,99.02,98.46,98.46,13964.0
2018-07-25 13:30:00,98.36,98.58,98.25,98.41,29998.0,98.36,98.58,98.25,98.41,29998.0
2018-07-25 14:00:00,98.43,98.55,98.12,98.44,14965.0,98.43,98.55,98.12,98.44,14965.0
2018-07-25 14:30:00,98.44,98.6,98.42,98.6,19517.0,98.44,98.6,98.42,98.6,19517.0
2018-07-25 15:00:00,98.57,98.74,98.46,98.57,26917.0,98.57,98.74,98.46,98.57,26917.0
2018-07-25 15:30:00,98.57,98.9,98.47,98.87,95135.0,98.57,98.9,98.47,98.87,95135.0
2018-07-26 09:30:00,98.85,100.13,98.02,99.49,36672.0,98.85,100.13,98.02,99.49,36672.0
2018-07-26 10:00:00,99.61,99.75,99.11,99.13,33234.0,99.61,99.75,99.11,99.13,33234.0
2018-07-26 10:30:00,99.15,99.29,98.7,99.0,28756.0,99.15,99.29,98.7,99.0,28756.0
2018-07-26 11:00:00,99.09,99.27,98.82,99.04,17842.0,99.09,99.27,98.82,99.04,17842.0
2018-07-26 11:30:00,99.09,99.19,98.57,98.76,37187.0,99.09,99.19,98.57,98.76,37187.0
2018-07-26 12:00:00,98.78,98.84,98.1,98.19,22866.0,98.78,98.84,98.1,98.19,22866.0
2018-07-26 12:30:00,98.3,98.37,98.04,98.1,9914.0,98.3,98.37,98.04,98.1,9914.0
2018-07-26 13:00:00,98.12,98.12,97.62,97.72,39694.0,98.12,98.12,97.62,97.72,39694.0
2018-07-26 13:30:00,97.75,98.42,97.75,98.32,9793.0,97.75,98.42,97.75,98.32,9793.0
2018-07-26 14:00:00,98.23,98.6,98.2,98.6,9615.0,98.23,98.6,98.2,98.6,9615.0
2018-07-26 14:30:00,98.6,98.97,98.59,98.73,17470.0,98.6,98.97,98.59,98.73,17470.0
2018-07-26 15:00:00,98.77,99.02,98.67,98.67,16322.0,98.77,99.02,98.67,98.67,16322.0
2018-07-26 15:30:00,98.7,99.01,98.66,98.98,66024.0,98.7,99.01,98.66,98.98,66024.0
2018-07-27 09:30:00,99.49,100.37,98.95,99.02,26813.0,99.49,100.37,98.95,99.02,26813.0
2018-07-27 10:00:00,98.96,99.13,98.33,98.39,27767.0,98.96,99.13,98.33,98.39,27767.0
2018-07-27 10:30:00,98.32,99.06,98.04,98.08,23286.0,98.32,99.06,98.04,98.08,23286.0
2018-07-27 11:00:00,98.18,98.22,97.05,97.05,24202.0,98.18,98.22,97.05,97.05,24202.0
2018-07-27 11:30:00,97.16,97.57,97.16,97.35,16085.0,97.16,97.57,97.16,97.35,16085.0
2018-07-27 12:00:00,97.3,97.37,96.78,96.83,16217.0,97.3,97.37,96.78,96.83,16217.0
2018-07-27 12:30:00,96.89,96.95,96.63,96.67,24979.0,96.89,96.95,96.63,96.67,24979.0
2018-07-27 13:00:00,96.67,97.35,96.67,97.19,38065.0,96.67,97.35,96.67,97.19,38065.0
2018-07-27 13:30:00,97.19,97.37,96.99,97.03,23247.0,97.19,97.37,96.99,97.03,23247.0
2018-07-27 14:00:00,97.02,97.16,96.69,96.76,23195.0,97.02,97.16,96.69,96.76,23195.0
2018-07-27 14:30:00,96.73,96.91,96.6,96.8,37611.0,96.73,96.91,96.6,96.8,37611.0
2018-07-27 15:00:00,96.83,97.06,96.42,96.42,36034.0,96.83,97.06,96.42,96.42,36034.0
2018-07-27 15:30:00,96.47,96.52,96.1,96.19,139290.0,96.47,96.52,96.1,96.19,139290.0
2018-07-30 09:30:00,96.32,97.13,95.71,96.75,46836.0,96.32,97.13,95.71,96.75,46836.0
2018-07-30 10:00:00,96.69,98.19,96.56,98.14,57654.0,96.69,98.19,96.56,98.14,57654.0
2018-07-30 10:30:00,98.22,98.78,98.1,98.34,37594.0,98.22,98.78,98.1,98.34,37594.0
2018-07-30 11:00:00,98.22,98.48,97.59,97.8,34749.0,98.22,98.48,97.59,97.8,34749.0
2018-07-30 11:30:00,97.8,97.85,97.53,97.72,20285.0,97.8,97.85,97.53,97.72,20285.0
2018-07-30 12:00:00,97.67,97.67,97.05,97.18,19135.0,97.67,97.67,97.05,97.18,19135.0
2018-07-30 12:30:00,97.09,97.17,96.81,97.03,16070.0,97.09,97.17,96.81,97.03,16070.0
2018-07-30 13:00:00,97.07,97.14,96.84,97.02,21436.0,97.07,97.14,96.84,97.02,21436.0
2018-07-30 13:30:00,97.03,97.22,96.87,97.05,19125.0,97.03,97.22,96.87,97.05,19125.0
2018-07-30 14:00:00,97.03,97.19,96.92,97.08,13435.0,97.03,97.19,96.92,97.08,13435.0
2018-07-30 14:30:00,97.08,97.18,96.91,96.98,53402.0,97.08,97.18,96.91,96.98,53402.0
2018-07-30 15:00:00,97.0,97.11,96.86,96.95,36622.0,97.0,97.11,96.86,96.95,36622.0
2018-07-30 15:30:00,96.91,97.1,96.58,96.98,89055.0,96.91,97.1,96.58,96.98,89055.0
2018-07-31 09:30:00,96.9,97.75,96.76,97.23,49547.0,96.9,97.75,96.76,97.23,49547.0
2018-07-31 10:00:00,97.4,97.6,97.05,97.48,18278.0,97.4,97.6,97.05,97.48,18278.0
2018-07-31 10:30:00,97.57,98.11,97.5,97.8,19027.0,97.57,98.11,97.5,97.8,19027.0
2018-07-31 11:00:00,97.69,98.11,97.5,97.81,32980.0,97.69,98.11,97.5,97.81,32980.0
2018-07-31 11:30:00,97.91,98.03,97.52,97.63,29357.0,97.91,98.03,97.52,97.63,29357.0
2018-07-31 12:00:00,97.58,98.05,97.58,98.02,23735.0,97.58,98.05,97.58,98.02,23735.0
2018-07-31 12:30:00,98.02,98.04,97.42,97.61,31042.0,98.02,98.04,97.42,97.61,31042.0
2018-07-31 13:00:00,97.6,97.6,97.08,97.26,11443.0,97.6,97.6,97.08,97.26,11443.0
2018-07-31 13:30:00,97.27,97.3,97.09,97.21,8430.0,97.27,97.3,97.09,97.21,8430.0
2018-07-31 14:00:00,97.18,97.33,97.0,97.28,18400.0,97.18,97.33,97.0,97.28,18400.0
2018-07-31 14:30:00,97.32,97.79,97.27,97.47,22503.0,97.32,97.79,97.27,97.47,22503.0
2018-07-31 15:00:00,97.49,97.54,97.08,97.1,27314.0,97.49,97.54,97.08,97.1,27314.0
2018-07-31 15:30:00,97.07,97.27,97.02,97.16,59507.0,97.07,97.27,97.02,97.16,59507.0
2018-08-01 09:30:00,97.32,97.66,96.51,97.66,32346.0,97.32,97.66,96.51,97.66,32346.0
2018-08-01 10:00:00,97.54,97.54,96.69,97.09,18351.0,97.54,97.54,96.69,97.09,18351.0
2018-08-01 10:30:00,97.07,97.44,96.51,96.51,30905.0,97.07,97.44,96.51,96.51,30905.0
2018-08-01 11:00:00,96.61,96.79,96.29,96.38,28823.0,96.61,96.79,96.29,96.38,28823.0
2018-08-01 11:30:00,96.33,96.72,96.02,96.15,27965.0,96.33,96.72,96.02,96.15,27965.0
2018-08-01 12:00:00,96.1,96.56,95.92,96.37,20202.0,96.1,96.56,95.92,96.37,20202.0
2018-08-01 12:30:00,96.32,96.48,96.1,96.26,13565.0,96.32,96.48,96.1,96.26,13565.0
2018-08-01 13:00:00,96.24,96.8,96.23,96.67,13652.0,96.24,96.8,96.23,96.67,13652.0
2018-08-01 13:30:00,96.54,97.04,96.52,96.78,33341.0,96.54,97.04,96.52,96.78,33341.0
2018-08-01 14:00:00,96.72,97.66,96.66,97.65,75688.0,96.72,97.66,96.66,97.65,75688.0
2018-08-01 14:30:00,97.59,97.6,97.09,97.47,24164.0,97.59,97.6,97.09,97.47,24164.0
2018-08-01 15:00:00,97.51,97.6,97.17,97.42,24298.0,97.51,97.6,97.17,97.42,24298.0
2018-08-01 15:30:00,97.41,97.41,97.13,97.13,58687.0,97.41,97.41,97.13,97.13,58687.0
2018-08-02 09:30:00,96.34,97.24,96.26,96.72,18531.0,96.34,97.24,96.26,96.72,18531.0
2018-08-02 10:00:00,96.78,97.86,96.54,97.8,17831.0,96.78,97.86,96.54,97.8,17831.0
2018-08-02 10:30:00,97.69,97.9,97.55,97.71,14744.0,97.69,97.9,97.55,97.71,14744.0
2018-08-02 11:00:00,97.8,97.84,97.11,97.34,8954.0,97.8,97.84,97.11,97.34,8954.0
2018-08-02 11:30:00,97.44,97.44,96.79,97.33,19315.0,97.44,97.44,96.79,97.33,19315.0
2018-08-02 12:00:00,97.3,97.76,97.29,97.76,14195.0,97.3,97.76,97.29,97.76,14195.0
2018-08-02 12:30:00,97.68,97.84,97.68,97.75,15016.0,97.68,97.84,97.68,97.75,15016.0
2018-08-02 13:00:00,97.83,98.12,97.69,98.12,15817.0,97.83,98.12,97.69,98.12,15817.0
2018-08-02 13:30:00,98.1,98.27,98.0,98.27,14275.0,98.1,98.27,98.0,98.27,14275.0
2018-08-02 14:00:00,98.26,98.82,98.23,98.45,31479.0,98.26,98.82,98.23,98.45,31479.0
2018-08-02 14:30:00,98.45,99.12,98.45,98.98,28747.0,98.45,99.12,98.45,98.98,28747.0
2018-08-02 15:00:00,98.85,98.87,98.39,98.48,12599.0,98.85,98.87,98.39,98.48,12599.0
2018-08-02 15:30:00,98.44,98.51,98.2,98.4,57531.0,98.44,98.51,98.2,98.4,57531.0
2018-08-03 09:30:00,98.94,100.39,98.84,99.68,86256.0,98.94,100.39,98.84,99.68,86256.0
2018-08-03 10:00:00,99.62,100.21,99.55,99.82,46490.0,99.62,100.21,99.55,99.82,46490.0
2018-08-03 10:30:00,99.82,99.82,98.62,98.93,30730.0,99.82,99.82,98.62,98.93,30730.0
2018-08-03 11:00:00,98.83,98.96,98.46,98.46,18380.0,98.83,98.96,98.46,98.46,18380.0
2018-08-03 11:30:00,98.51,99.12,98.42,98.84,27495.0,98.51,99.12,98.42,98.84,27495.0
2018-08-03 12:00:00,98.84,98.9,98.4,98.65,40875.0,98.84,98.9,98.4,98.65,40875.0
2018-08-03 12:30:00,98.66,98.81,98.55,98.81,15238.0,98.66,98.81,98.55,98.81,15238.0
2018-08-03 13:00:00,98.78,99.14,98.68,99.09,19927.0,98.78,99.14,98.68,99.09,19927.0
2018-08-03 13:30:00,99.01,99.7,99.01,99.67,21546.0,99.01,99.7,99.01,99.67,21546.0
2018-08-03 14:00:00,99.65,99.91,99.58,99.9,17270.0,99.65,99.91,99.58,99.9,17270.0
2018-08-03 14:30:00,99.85,100.29,99.85,100.19,27516.0,99.85,100.29,99.85,100.19,27516.0
2018-08-03 15:00:00,100.19,100.52,99.96,100.38,40177.0,100.19,100.52,99.96,100.38,40177.0
2018-08-03 15:30:00,100.35,100.57,100.12,100.13,117795.0,100.35,100.57,100.12,100.13,117795.0
2018-08-06 09:30:00,100.44,100.44,99.25,100.31,17023.0,100.44,100.44,99.25,100.31,17023.0
2018-08-06 10:00:00,100.2,100.98,100.03,100.5,25158.0,100.2,100.98,100.03,100.5,25158.0
2018-08-06 10:30:00,100.41,100.48,99.82,99.89,9508.0,100.41,100.48,99.82,99.89,9508.0
2018-08-06 11:00:00,99.95,100.13,99.65,100.08,35835.0,99.95,100.13,99.65,100.08,35835.0
2018-08-06 11:30:00,100.0,100.29,99.93,100.2,24285.0,100.0,100.29,99.93,100.2,24285.0
2018-08-06 12:00:00,100.17,100.75,100.17,100.75,20839.0,100.17,100.75,100.17,100.75,20839.0
2018-08-06 12:30:00,100.73,100.88,100.61,100.79,7241.0,100.73,100.88,100.61,100.79,7241.0
2018-08-06 13:00:00,100.8,100.87,100.67,100.68,10637.0,100.8,100.87,100.67,100.68,10637.0
2018-08-06 13:30:00,100.62,100.71,100.25,100.27,7195.0,100.62,100.71,100.25,100.27,7195.0
2018-08-06 14:00:00,100.3,100.7,100.28,100.62,10715.0,100.3,100.7,100.28,100.62,10715.0
2018-08-06 14:30:00,100.6,100.81,100.5,100.74,13127.0,100.6,100.81,100.5,100.74,13127.0
2018-08-06 15:00:00,100.72,100.79,100.55,100.79,11632.0,100.72,100.79,100.55,100.79,11632.0
2018-08-06 15:30:00,100.73,100.95,100.65,100.86,67034.0,100.73,100.95,100.65,100.86,67034.0
2018-08-07 09:30:00,101.36,104.65,101.36,103.38,131627.0,101.36,104.65,101.36,103.38,131627.0
2018-08-07 10:00:00,103.49,104.39,103.2,104.05,44171.0,103.49,104.39,103.2,104.05,44171.0
2018-08-07 10:30:00,104.02,104.13,103.03,103.15,50649.0,104.02,104.13,103.03,103.15,50649.0
2018-08-07 11:00:00,103.3,104.0,103.2,103.56,40406.0,103.3,104.0,103.2,103.56,40406.0
2018-08-07 11:30:00,103.62,103.83,103.48,103.83,27339.0,103.62,103.83,103.48,103.83,27339.0
2018-08-07 12:00:00,103.79,104.1,103.61,103.93,43880.0,103.79,104.1,103.61,103.93,43880.0
2018-08-07 12:30:00,103.9,104.2,103.77,104.12,23284.0,103.9,104.2,103.77,104.12,23284.0
2018-08-07 13:00:00,104.11,104.18,103.84,103.87,23376.0,104.11,104.18,103.84,103.87,23376.0
2018-08-07 13:30:00,103.92,104.32,103.88,103.94,24769.0,103.92,104.32,103.88,103.94,24769.0
2018-08-07 14:00:00,103.89,104.31,103.85,104.31,25207.0,103.89,104.31,103.85,104.31,25207.0
2018-08-07 14:30:00,104.32,104.72,104.19,104.41,38867.0,104.32,104.72,104.19,104.41,38867.0
2018-08-07 15:00:00,104.31,104.88,104.15,104.53,47576.0,104.31,104.88,104.15,104.53,47576.0
2018-08-07 15:30:00,104.52,104.63,103.83,103.86,123568.0,104.52,104.63,103.83,103.86,123568.0
2018-08-08 09:30:00,103.9,104.83,102.49,103.49,47203.0,103.9,104.83,102.49,103.49,47203.0
2018-08-08 10:00:00,103.68,103.77,102.85,102.95,19101.0,103.68,103.77,102.85,102.95,19101.0
2018-08-08 10:30:00,102.89,103.07,102.58,102.96,16084.0,102.89,103.07,102.58,102.96,16084.0
2018-08-08 11:00:00,103.08,103.39,102.76,103.18,20417.0,103.08,103.39,102.76,103.18,20417.0
2018-08-08 11:30:00,103.25,103.57,103.18,103.43,11620.0,103.25,103.57,103.18,103.43,11620.0
2018-08-08 12:00:00,103.42,104.01,103.41,103.79,15485.0,103.42,104.01,103.41,103.79,15485.0
2018-08-08 12:30:00,103.8,104.01,103.69,103.76,9959.0,103.8,104.01,103.69,103.76,9959.0
2018-08-08 13:00:00,103.78,104.05,103.76,103.87,19252.0,103.78,104.05,103.76,103.87,19252.0
2018-08-08 13:30:00,103.92,104.02,103.75,103.8,14203.0,103.92,104.02,103.75,103.8,14203.0
2018-08-08 14:00:00,103.77,103.79,103.62,103.62,13849.0,103.77,103.79,103.62,103.62,13849.0
2018-08-08 14:30:00,103.69,103.73,103.5,103.59,17372.0,103.69,103.73,103.5,103.59,17372.0
2018-08-08 15:00:00,103.59,104.01,103.59,103.99,29193.0,103.59,104.01,103.59,103.99,29193.0
2018-08-08 15:30:00,103.99,104.02,103.82,103.84,89118.0,103.99,104.02,103.82,103.84,89118.0
2018-08-09 09:30:00,104.0,104.59,103.47,104.14,30850.0,104.0,104.59,103.47,104.14,30850.0
2018-08-09 10:00:00,104.08,104.36,103.92,104.36,27312.0,104.08,104.36,103.92,104.36,27312.0
2018-08-09 10:30:00,104.36,105.54,104.36,105.46,105756.0,104.36,105.54,104.36,105.46,105756.0
2018-08-09 11:00:00,105.4,105.58,104.92,105.05,24829.0,105.4,105.58,104.92,105.05,24829.0
2018-08-09 11:30:00,105.09,105.29,104.99,105.01,18259.0,105.09,105.29,104.99,105.01,18259.0
2018-08-09 12:00:00,105.07,105.12,104.4,104.58,30209.0,105.07,105.12,104.4,104.58,30209.0
2018-08-09 12:30:00,104.52,105.09,104.52,105.0,15729.0,104.52,105.09,104.52,105.0,15729.0
2018-08-09 13:00:00,105.04,105.09,104.79,104.9,8471.0,105.04,105.09,104.79,104.9,8471.0
2018-08-09 13:30:00,104.79,104.93,104.67,104.86,9944.0,104.79,104.93,104.67,104.86,9944.0
2018-08-09 14:00:00,104.88,104.88,104.53,104.65,10347.0,104.88,104.88,104.53,104.65,10347.0
2018-08-09 14:30:00,104.59,104.79,104.43,104.48,13294.0,104.59,104.79,104.43,104.48,13294.0
2018-08-09 15:00:00,104.45,104.51,104.33,104.4,19437.0,104.45,104.51,104.33,104.4,19437.0
2018-08-09 15:30:00,104.43,104.45,104.17,104.25,72057.0,104.43,104.45,104.17,104.25,72057.0
2018-08-10 09:30:00,103.99,105.37,103.5,104.37,49293.0,103.99,105.37,103.5,104.37,49293.0
2018-08-10 10:00:00,104.36,105.49,104.01,105.49,21536.0,104.36,105.49,104.01,105.49,21536.0
2018-08-10 10:30:00,105.4,106.35,105.32,106.05,39010.0,105.4,106.35,105.32,106.05,39010.0
2018-08-10 11:00:00,106.17,106.32,105.28,105.53,21650.0,106.17,106.32,105.28,105.53,21650.0
2018-08-10 11:30:00,105.42,105.74,105.17,105.68,20656.0,105.42,105.74,105.17,105.68,20656.0
2018-08-10 12:00:00,105.67,105.67,105.45,105.45,12515.0,105.67,105.67,105.45,105.45,12515.0
2018-08-10 12:30:00,105.45,105.62,105.41,105.52,14634.0,105.45,105.62,105.41,105.52,14634.0
2018-08-10 13:00:00,105.46,105.66,105.46,105.54,14655.0,105.46,105.66,105.46,105.54,14655.0
2018-08-10 13:30:00,105.51,106.19,105.5,106.05,38925.0,105.51,106.19,105.5,106.05,38925.0
2018-08-10 14:00:00,106.01,106.11,105.47,105.48,13334.0,106.01,106.11,105.47,105.48,13334.0
2018-08-10 14:30:00,105.48,105.94,105.42,105.84,16678.0,105.48,105.94,105.42,105.84,16678.0
2018-08-10 15:00:00,105.84,106.47,105.71,106.36,35449.0,105.84,106.47,105.71,106.36,35449.0
2018-08-10 15:30:00,106.35,106.37,105.92,105.92,73133.0,106.35,106.37,105.92,105.92,73133.0
2018-08-13 09:30:00,106.3,106.3,104.69,105.48,63257.0,106.3,106.3,104.69,105.48,63257.0
2018-08-13 10:00:00,105.5,105.63,104.87,104.88,41462.0,105.5,105.63,104.87,104.88,41462.0
2018-08-13 10:30:00,104.79,105.17,104.71,104.84,19915.0,104.79,105.17,104.71,104.84,19915.0
2018-08-13 11:00:00,104.84,104.91,104.3,104.39,27249.0,104.84,104.91,104.3,104.39,27249.0
2018-08-13 11:30:00,104.44,104.52,104.12,104.33,23747.0,104.44,104.52,104.12,104.33,23747.0
2018-08-13 12:00:00,104.33,104.77,104.31,104.54,19712.0,104.33,104.77,104.31,104.54,19712.0
2018-08-13 12:30:00,104.69,105.03,104.64,104.77,16016.0,104.69,105.03,104.64,104.77,16016.0
2018-08-13 13:00:00,104.72,104.75,104.39,104.55,13030.0,104.72,104.75,104.39,104.55,13030.0
2018-08-13 13:30:00,104.61,104.74,104.44,104.46,20481.0,104.61,104.74,104.44,104.46,20481.0
2018-08-13 14:00:00,104.45,104.92,104.45,104.86,16229.0,104.45,104.92,104.45,104.86,16229.0
2018-08-13 14:30:00,104.92,104.96,104.54,104.61,14586.0,104.92,104.96,104.54,104.61,14586.0
2018-08-13 15:00:00,104.57,104.6,104.34,104.42,31065.0,104.57,104.6,104.34,104.42,31065.0
2018-08-13 15:30:00,104.46,104.75,104.4,104.5,86775.0,104.46,104.75,104.4,104.5,86775.0
2018-08-14 09:30:00,104.84,105.8,104.53,104.64,30671.0,104.84,105.8,104.53,104.64,30671.0
2018-08-14 10:00:00,104.65,104.86,104.36,104.7,39657.0,104.65,104.86,104.36,104.7,39657.0
2018-08-14 10:30:00,104.66,104.99,104.45,104.92,61759.0,104.66,104.99,104.45,104.92,61759.0
2018-08-14 11:00:00,104.94,106.13,104.71,105.96,53070.0,104.94,106.13,104.71,105.96,53070.0
2018-08-14 11:30:00,105.92,105.92,105.2,105.28,17184.0,105.92,105.92,105.2,105.28,17184.0
2018-08-14 12:00:00,105.35,105.93,105.35,105.91,16229.0,105.35,105.93,105.35,105.91,16229.0
2018-08-14 12:30:00,105.95,106.01,105.72,105.72,20702.0,105.95,106.01,105.72,105.72,20702.0
2018-08-14 13:00:00,105.71,105.82,105.0,105.25,30871.0,105.71,105.82,105.0,105.25,30871.0
2018-08-14 13:30:00,105.31,105.66,105.24,105.31,27474.0,105.31,105.66,105.24,105.31,27474.0
2018-08-14 14:00:00,105.31,105.45,105.18,105.24,12000.0,105.31,105.45,105.18,105.24,12000.0
2018-08-14 14:30:00,105.24,105.47,105.23,105.45,19117.0,105.24,105.47,105.23,105.45,19117.0
2018-08-14 15:00:00,105.37,105.77,105.32,105.69,17607.0,105.37,105.77,105.32,105.69,17607.0
2018-08-14 15:30:00,105.7,105.98,105.61,105.95,69377.0,105.7,105.98,105.61,105.95,69377.0
2018-08-15 09:30:00,105.66,105.88,104.0,104.72,38924.0,105.66,105.88,104.0,104.72,38924.0
2018-08-15 10:00:00,104.54,104.77,103.61,104.01,33220.0,104.54,104.77,103.61,104.01,33220.0
2018-08-15 10:30:00,103.86,104.11,103.33,103.63,32993.0,103.86,104.11,103.33,103.63,32993.0
2018-08-15 11:00:00,103.71,104.46,103.7,104.03,26678.0,103.71,104.46,103.7,104.03,26678.0
2018-08-15 11:30:00,104.04,104.48,104.02,104.14,23763.0,104.04,104.48,104.02,104.14,23763.0
2018-08-15 12:00:00,104.25,105.19,104.18,104.95,15698.0,104.25,105.19,104.18,104.95,15698.0
2018-08-15 12:30:00,104.89,105.19,104.77,105.09,21079.0,104.89,105.19,104.77,105.09,21079.0
2018-08-15 13:00:00,105.16,105.73,105.16,105.46,18557.0,105.16,105.73,105.16,105.46,18557.0
2018-08-15 13:30:00,105.53,105.86,105.06,105.14,29601.0,105.53,105.86,105.06,105.14,29601.0
2018-08-15 14:00:00,105.13,105.22,104.71,104.83,20605.0,105.13,105.22,104.71,104.83,20605.0
2018-08-15 14:30:00,104.74,105.17,104.73,105.16,13021.0,104.74,105.17,104.73,105.16,13021.0
2018-08-15 15:00:00,105.27,105.34,105.07,105.2,23831.0,105.27,105.34,105.07,105.2,23831.0
2018-08-15 15:30:00,105.2,105.42,105.03,105.13,76622.0,105.2,105.42,105.03,105.13,76622.0
2018-08-16 09:30:00,106.33,107.48,104.75,105.04,57465.0,106.33,107.48,104.75,105.04,57465.0
2018-08-16 10:00:00,105.05,105.83,105.05,105.27,18713.0,105.05,105.83,105.05,105.27,18713.0
2018-08-16 10:30:00,105.32,105.36,104.99,105.17,45469.0,105.32,105.36,104.99,105.17,45469.0
2018-08-16 11:00:00,105.17,105.31,105.02,105.14,16072.0,105.17,105.31,105.02,105.14,16072.0
2018-08-16 11:30:00,105.07,105.5,105.05,105.5,27863.0,105.07,105.5,105.05,105.5,27863.0
2018-08-16 12:00:00,105.55,105.67,105.36,105.59,19439.0,105.55,105.67,105.36,105.59,19439.0
2018-08-16 12:30:00,105.55,105.86,105.53,105.86,14374.0,105.55,105.86,105.53,105.86,14374.0
2018-08-16 13:00:00,105.84,105.84,105.57,105.66,11571.0,105.84,105.84,105.57,105.66,11571.0
2018-08-16 13:30:00,105.7,105.85,105.38,105.4,27756.0,105.7,105.85,105.38,105.4,27756.0
2018-08-16 14:00:00,105.37,105.82,105.37,105.82,12820.0,105.37,105.82,105.37,105.82,12820.0
2018-08-16 14:30:00,105.74,105.99,105.62,105.92,13373.0,105.74,105.99,105.62,105.92,13373.0
2018-08-16 15:00:00,105.94,106.11,105.84,105.86,13479.0,105.94,106.11,105.84,105.86,13479.0
2018-08-16 15:30:00,105.86,106.18,105.74,106.0,66364.0,105.86,106.18,105.74,106.0,66364.0
2018-08-17 09:30:00,105.64,107.82,105.11,107.13,64657.0,105.64,107.82,105.11,107.13,64657.0
2018-08-17 10:00:00,107.04,107.5,106.29,107.24,46292.0,107.04,107.5,106.29,107.24,46292.0
2018-08-17 10:30:00,107.08,107.46,106.93,107.05,30074.0,107.08,107.46,106.93,107.05,30074.0
2018-08-17 11:00:00,106.99,108.03,106.82,107.94,27016.0,106.99,108.03,106.82,107.94,27016.0
2018-08-17 11:30:00,108.02,108.66,107.92,108.65,37611.0,108.02,108.66,107.92,108.65,37611.0
2018-08-17 12:00:00,108.62,108.62,107.78,108.13,29078.0,108.62,108.62,107.78,108.13,29078.0
2018-08-17 12:30:00,108.13,108.53,107.83,108.53,24294.0,108.13,108.53,107.83,108.53,24294.0
2018-08-17 13:00:00,108.6,108.65,107.85,108.23,52879.0,108.6,108.65,107.85,108.23,52879.0
2018-08-17 13:30:00,108.23,108.4,108.07,108.37,21740.0,108.23,108.4,108.07,108.37,21740.0
2018-08-17 14:00:00,108.45,108.74,108.38,108.62,25345.0,108.45,108.74,108.38,108.62,25345.0
2018-08-17 14:30:00,108.61,108.98,108.47,108.73,26390.0,108.61,108.98,108.47,108.73,26390.0
2018-08-17 15:00:00,108.73,108.99,108.45,108.78,54251.0,108.73,108.99,108.45,108.78,54251.0
2018-08-17 15:30:00,108.75,108.84,108.54,108.64,83513.0,108.75,108.84,108.54,108.64,83513.0
2018-08-20 09:30:00,109.0,111.77,108.85,109.75,173510.0,109.0,111.77,108.85,109.75,173510.0
2018-08-20 10:00:00,109.87,110.25,109.43,109.49,50497.0,109.87,110.25,109.43,109.49,50497.0
2018-08-20 10:30:00,109.41,110.58,109.25,110.49,36243.0,109.41,110.58,109.25,110.49,36243.0
2018-08-20 11:00:00,110.6,111.08,110.51,110.94,43376.0,110.6,111.08,110.51,110.94,43376.0
2018-08-20 11:30:00,111.0,111.62,110.64,111.44,85711.0,111.0,111.62,110.64,111.44,85711.0
2018-08-20 12:00:00,111.44,111.69,111.08,111.56,24252.0,111.44,111.69,111.08,111.56,24252.0
2018-08-20 12:30:00,111.63,112.45,111.63,112.45,52398.0,111.63,112.45,111.63,112.45,52398.0
2018-08-20 13:00:00,112.37,112.55,111.27,111.7,54933.0,112.37,112.55,111.27,111.7,54933.0
2018-08-20 13:30:00,111.69,112.07,111.54,111.87,39025.0,111.69,112.07,111.54,111.87,39025.0
2018-08-20 14:00:00,111.82,111.83,111.24,111.68,28875.0,111.82,111.83,111.24,111.68,28875.0
2018-08-20 14:30:00,111.69,111.89,111.19,111.42,47579.0,111.69,111.89,111.19,111.42,47579.0
2018-08-20 15:00:00,111.38,111.64,111.35,111.52,44202.0,111.38,111.64,111.35,111.52,44202.0
2018-08-20 15:30:00,111.51,111.55,111.08,111.15,117365.0,111.51,111.55,111.08,111.15,117365.0
2018-08-21 09:30:00,112.63,113.96,110.58,111.9,113860.0,112.63,113.96,110.58,111.9,113860.0
2018-08-21 10:00:00,111.94,112.25,111.01,111.81,92102.0,111.94,112.25,111.01,111.81,92102.0
2018-08-21 10:30:00,111.86,112.01,111.01,111.76,49838.0,111.86,112.01,111.01,111.76,49838.0
2018-08-21 11:00:00,111.73,112.03,111.35,111.81,29323.0,111.73,112.03,111.35,111.81,29323.0
2018-08-21 11:30:00,111.74,111.8,111.42,111.7,46637.0,111.74,111.8,111.42,111.7,46637.0
2018-08-21 12:00:00,111.73,112.18,111.52,112.1,43145.0,111.73,112.18,111.52,112.1,43145.0
2018-08-21 12:30:00,112.1,112.11,111.41,111.47,51449.0,112.1,112.11,111.41,111.47,51449.0
2018-08-21 13:00:00,111.51,111.75,111.5,111.6,21307.0,111.51,111.75,111.5,111.6,21307.0
2018-08-21 13:30:00,111.57,111.9,111.45,111.68,21411.0,111.57,111.9,111.45,111.68,21411.0
2018-08-21 14:00:00,111.62,113.0,111.62,112.5,61817.0,111.62,113.0,111.62,112.5,61817.0
2018-08-21 14:30:00,112.47,112.57,111.57,111.7,51139.0,112.47,112.57,111.57,111.7,51139.0
2018-08-21 15:00:00,111.7,111.89,111.57,111.77,64982.0,111.7,111.89,111.57,111.77,64982.0
2018-08-21 15:30:00,111.73,112.11,111.52,111.99,88223.0,111.73,112.11,111.52,111.99,88223.0
2018-08-22 09:30:00,112.01,113.87,112.01,112.76,84041.0,112.01,113.87,112.01,112.76,84041.0
2018-08-22 10:00:00,112.8,114.65,112.79,113.94,55543.0,112.8,114.65,112.79,113.94,55543.0
2018-08-22 10:30:00,113.91,114.71,113.91,114.23,46657.0,113.91,114.71,113.91,114.23,46657.0
2018-08-22 11:00:00,114.17,114.21,113.61,113.95,32662.0,114.17,114.21,113.61,113.95,32662.0
2018-08-22 11:30:00,113.95,113.98,113.31,113.61,31796.0,113.95,113.98,113.31,113.61,31796.0
2018-08-22 12:00:00,113.66,114.22,113.66,113.87,28370.0,113.66,114.22,113.66,113.87,28370.0
2018-08-22 12:30:00,113.93,114.26,113.93,114.0,35975.0,113.93,114.26,113.93,114.0,35975.0
2018-08-22 13:00:00,114.01,114.35,113.75,114.3,34004.0,114.01,114.35,113.75,114.3,34004.0
2018-08-22 13:30:00,114.29,114.4,113.86,113.91,28996.0,114.29,114.4,113.86,113.91,28996.0
2018-08-22 14:00:00,113.92,114.09,113.22,113.28,24215.0,113.92,114.09,113.22,113.28,24215.0
2018-08-22 14:30:00,113.36,113.45,112.81,113.0,28614.0,113.36,113.45,112.81,113.0,28614.0
2018-08-22 15:00:00,113.0,113.39,112.97,113.33,26479.0,113.0,113.39,112.97,113.33,26479.0
2018-08-22 15:30:00,113.37,113.55,113.19,113.29,81288.0,113.37,113.55,113.19,113.29,81288.0
2018-08-23 09:30:00,113.04,113.56,111.77,112.04,56272.0,113.04,113.56,111.77,112.04,56272.0
2018-08-23 10:00:00,112.15,113.81,111.99,113.75,98176.0,112.15,113.81,111.99,113.75,98176.0
2018-08-23 10:30:00,113.75,114.48,113.61,113.92,102820.0,113.75,114.48,113.61,113.92,102820.0
2018-08-23 11:00:00,113.83,114.08,113.09,113.18,34966.0,113.83,114.08,113.09,113.18,34966.0
2018-08-23 11:30:00,113.22,113.92,113.13,113.73,30694.0,113.22,113.92,113.13,113.73,30694.0
2018-08-23 12:00:00,113.79,114.05,113.75,113.8,17798.0,113.79,114.05,113.75,113.8,17798.0
2018-08-23 12:30:00,113.78,114.26,113.78,114.09,22909.0,113.78,114.26,113.78,114.09,22909.0
2018-08-23 13:00:00,114.02,114.38,113.92,114.13,19472.0,114.02,114.38,113.92,114.13,19472.0
2018-08-23 13:30:00,114.17,114.49,114.12,114.29,24055.0,114.17,114.49,114.12,114.29,24055.0
2018-08-23 14:00:00,114.32,114.48,114.03,114.04,32783.0,114.32,114.48,114.03,114.04,32783.0
2018-08-23 14:30:00,114.09,114.42,114.04,114.31,21118.0,114.09,114.42,114.04,114.31,21118.0
2018-08-23 15:00:00,114.32,114.65,114.22,114.64,29212.0,114.32,114.65,114.22,114.64,29212.0
2018-08-23 15:30:00,114.65,114.95,114.56,114.73,104204.0,114.65,114.95,114.56,114.73,104204.0
2018-08-24 09:30:00,115.1,115.54,113.99,114.07,49128.0,115.1,115.54,113.99,114.07,49128.0
2018-08-24 10:00:00,114.0,115.07,114.0,114.99,35380.0,114.0,115.07,114.0,114.99,35380.0
2018-08-24 10:30:00,114.97,115.14,114.38,114.71,29484.0,114.97,115.14,114.38,114.71,29484.0
2018-08-24 11:00:00,114.82,115.5,114.66,115.37,44533.0,114.82,115.5,114.66,115.37,44533.0
2018-08-24 11:30:00,115.42,115.6,114.83,115.2,22211.0,115.42,115.6,114.83,115.2,22211.0
2018-08-24 12:00:00,115.19,115.25,114.17,114.41,46629.0,115.19,115.25,114.17,114.41,46629.0
2018-08-24 12:30:00,114.44,114.53,114.16,114.48,30218.0,114.44,114.53,114.16,114.48,30218.0
2018-08-24 13:00:00,114.42,114.8,114.37,114.59,18009.0,114.42,114.8,114.37,114.59,18009.0
2018-08-24 13:30:00,114.59,114.85,114.43,114.69,12633.0,114.59,114.85,114.43,114.69,12633.0
2018-08-24 14:00:00,114.64,114.96,114.56,114.57,15853.0,114.64,114.96,114.56,114.57,15853.0
2018-08-24 14:30:00,114.55,115.1,114.55,114.95,16162.0,114.55,115.1,114.55,114.95,16162.0
2018-08-24 15:00:00,114.97,115.01,114.76,114.83,47287.0,114.97,115.01,114.76,114.83,47287.0
2018-08-24 15:30:00,114.89,115.24,114.55,114.77,91515.0,114.89,115.24,114.55,114.77,91515.0
2018-08-27 09:30:00,115.55,115.78,114.38,115.27,49894.0,115.55,115.78,114.38,115.27,49894.0
2018-08-27 10:00:00,115.34,115.45,114.64,114.69,39079.0,115.34,115.45,114.64,114.69,39079.0
2018-08-27 10:30:00,114.69,114.8,114.2,114.46,26148.0,114.69,114.8,114.2,114.46,26148.0
2018-08-27 11:00:00,114.46,114.63,114.26,114.63,18598.0,114.46,114.63,114.26,114.63,18598.0
2018-08-27 11:30:00,114.64,115.24,114.57,115.14,26735.0,114.64,115.24,114.57,115.14,26735.0
2018-08-27 12:00:00,115.15,115.25,114.9,114.9,26448.0,115.15,115.25,114.9,114.9,26448.0
2018-08-27 12:30:00,114.91,115.2,114.89,115.01,14253.0,114.91,115.2,114.89,115.01,14253.0
2018-08-27 13:00:00,115.01,115.03,114.69,114.75,20320.0,115.01,115.03,114.69,114.75,20320.0
2018-08-27 13:30:00,114.75,114.77,114.39,114.67,29421.0,114.75,114.77,114.39,114.67,29421.0
2018-08-27 14:00:00,114.71,114.72,114.5,114.69,18560.0,114.71,114.72,114.5,114.69,18560.0
2018-08-27 14:30:00,114.69,114.78,114.34,114.57,19923.0,114.69,114.78,114.34,114.57,19923.0
2018-08-27 15:00:00,114.59,114.63,114.17,114.35,20264.0,114.59,114.63,114.17,114.35,20264.0
2018-08-27 15:30:00,114.42,114.63,114.24,114.59,66029.0,114.42,114.63,114.24,114.59,66029.0
2018-08-28 09:30:00,114.72,115.0,111.6,113.38,121684.0,114.72,115.0,111.6,113.38,121684.0
2018-08-28 10:00:00,113.38,114.5,113.38,113.55,83045.0,113.38,114.5,113.38,113.55,83045.0
2018-08-28 10:30:00,113.68,114.12,113.31,113.93,51300.0,113.68,114.12,113.31,113.93,51300.0
2018-08-28 11:00:00,113.88,113.93,113.48,113.85,17902.0,113.88,113.93,113.48,113.85,17902.0
2018-08-28 11:30:00,113.85,113.87,113.31,113.36,20632.0,113.85,113.87,113.31,113.36,20632.0
2018-08-28 12:00:00,113.41,113.75,113.2,113.62,26512.0,113.41,113.75,113.2,113.62,26512.0
2018-08-28 12:30:00,113.61,114.27,113.56,114.05,30395.0,113.61,114.27,113.56,114.05,30395.0
2018-08-28 13:00:00,114.08,114.44,114.08,114.27,13853.0,114.08,114.44,114.08,114.27,13853.0
2018-08-28 13:30:00,114.39,114.61,114.39,114.46,32710.0,114.39,114.61,114.39,114.46,32710.0
2018-08-28 14:00:00,114.46,114.74,114.45,114.66,17959.0,114.46,114.74,114.45,114.66,17959.0
2018-08-28 14:30:00,114.69,114.9,114.37,114.75,14819.0,114.69,114.9,114.37,114.75,14819.0
2018-08-28 15:00:00,114.76,115.19,114.76,115.06,18080.0,114.76,115.19,114.76,115.06,18080.0
2018-08-28 15:30:00,115.06,115.22,114.83,114.99,62327.0,115.06,115.22,114.83,114.99,62327.0
2018-08-29 09:30:00,114.82,114.98,113.78,114.67,31529.0,114.82,114.98,113.78,114.67,31529.0
2018-08-29 10:00:00,114.54,114.73,113.87,113.98,24242.0,114.54,114.73,113.87,113.98,24242.0
2018-08-29 10:30:00,114.2,114.97,114.11,114.76,44024.0,114.2,114.97,114.11,114.76,44024.0
2018-08-29 11:00:00,114.76,115.42,114.75,115.42,25636.0,114.76,115.42,114.75,115.42,25636.0
2018-08-29 11:30:00,115.42,115.69,114.84,115.48,25743.0,115.42,115.69,114.84,115.48,25743.0
2018-08-29 12:00:00,115.59,116.0,115.48,115.86,23231.0,115.59,116.0,115.48,115.86,23231.0
2018-08-29 12:30:00,115.79,115.91,115.06,115.08,16082.0,115.79,115.91,115.06,115.08,16082.0
2018-08-29 13:00:00,115.23,115.61,115.14,115.32,16397.0,115.23,115.61,115.14,115.32,16397.0
2018-08-29 13:30:00,115.32,115.45,115.22,115.22,14051.0,115.32,115.45,115.22,115.22,14051.0
2018-08-29 14:00:00,115.22,115.46,115.11,115.37,22597.0,115.22,115.46,115.11,115.37,22597.0
2018-08-29 14:30:00,115.39,115.57,115.38,115.45,14270.0,115.39,115.57,115.38,115.45,14270.0
2018-08-29 15:00:00,115.45,115.85,115.31,115.56,27159.0,115.45,115.85,115.31,115.56,27159.0
2018-08-29 15:30:00,115.57,115.91,115.47,115.81,54803.0,115.57,115.91,115.47,115.81,54803.0
2018-08-30 09:30:00,115.0,116.3,114.15,114.31,51480.0,115.0,116.3,114.15,114.31,51480.0
2018-08-30 10:00:00,114.29,115.5,114.29,114.98,36137.0,114.29,115.5,114.29,114.98,36137.0
2018-08-30 10:30:00,115.0,115.0,114.38,114.39,49214.0,115.0,115.0,114.38,114.39,49214.0
2018-08-30 11:00:00,114.4,114.5,113.65,113.74,58846.0,114.4,114.5,113.65,113.74,58846.0
2018-08-30 11:30:00,113.65,113.88,113.3,113.3,49347.0,113.65,113.88,113.3,113.3,49347.0
2018-08-30 12:00:00,113.34,113.82,113.17,113.8,28748.0,113.34,113.82,113.17,113.8,28748.0
2018-08-30 12:30:00,113.83,113.91,113.39,113.85,33263.0,113.83,113.91,113.39,113.85,33263.0
2018-08-30 13:00:00,113.85,114.42,113.7,114.29,34861.0,113.85,114.42,113.7,114.29,34861.0
2018-08-30 13:30:00,114.39,114.39,114.02,114.15,20612.0,114.39,114.39,114.02,114.15,20612.0
2018-08-30 14:00:00,114.14,114.32,113.99,114.11,26535.0,114.14,114.32,113.99,114.11,26535.0
2018-08-30 14:30:00,114.11,114.19,113.93,114.14,19964.0,114.11,114.19,113.93,114.14,19964.0
2018-08-30 15:00:00,114.09,114.42,113.97,114.37,38226.0,114.09,114.42,113.97,114.37,38226.0
2018-08-30 15:30:00,114.41,114.52,114.12,114.51,69844.0,114.41,114.52,114.12,114.51,69844.0
2018-08-31 09:30:00,114.38,115.71,113.88,115.5,65581.0,114.38,115.71,113.88,115.5,65581.0
2018-08-31 10:00:00,115.59,116.27,115.58,115.67,35780.0,115.59,116.27,115.58,115.67,35780.0
2018-08-31 10:30:00,115.76,116.43,115.62,116.32,40266.0,115.76,116.43,115.62,116.32,40266.0
2018-08-31 11:00:00,116.25,116.87,116.25,116.6,49853.0,116.25,116.87,116.25,116.6,49853.0
2018-08-31 11:30:00,116.55,116.77,116.08,116.12,27133.0,116.55,116.77,116.08,116.12,27133.0
2018-08-31 12:00:00,116.12,116.22,115.61,115.69,65768.0,116.12,116.22,115.61,115.69,65768.0
2018-08-31 12:30:00,115.67,116.01,115.65,115.89,50298.0,115.67,116.01,115.65,115.89,50298.0
2018-08-31 13:00:00,115.9,116.29,115.77,116.17,22636.0,115.9,116.29,115.77,116.17,22636.0
2018-08-31 13:30:00,116.24,116.8,116.18,116.24,35943.0,116.24,116.8,116.18,116.24,35943.0
2018-08-31 14:00:00,116.28,116.33,115.85,115.95,24064.0,116.28,116.33,115.85,115.95,24064.0
2018-08-31 14:30:00,116.01,116.47,116.0,116.36,24058.0,116.01,116.47,116.0,116.36,24058.0
2018-08-31 15:00:00,116.35,116.61,116.14,116.15,39311.0,116.35,116.61,116.14,116.15,39311.0
2018-08-31 15:30:00,116.15,116.64,116.09,116.42,75286.0,116.15,116.64,116.09,116.42,75286.0
2018-09-04 09:30:00,117.0,119.3,117.0,117.22,120350.0,117.0,119.3,117.0,117.22,120350.0
2018-09-04 10:00:00,117.11,117.53,116.59,116.89,108549.0,117.11,117.53,116.59,116.89,108549.0
2018-09-04 10:30:00,116.95,118.08,116.77,117.98,64622.0,116.95,118.08,116.77,117.98,64622.0
2018-09-04 11:00:00,117.97,118.65,117.85,118.59,53705.0,117.97,118.65,117.85,118.59,53705.0
2018-09-04 11:30:00,118.55,118.94,117.51,117.58,116472.0,118.55,118.94,117.51,117.58,116472.0
2018-09-04 12:00:00,117.52,117.89,117.27,117.32,35251.0,117.52,117.89,117.27,117.32,35251.0
2018-09-04 12:30:00,117.3,118.14,117.06,118.09,24054.0,117.3,118.14,117.06,118.09,24054.0
2018-09-04 13:00:00,118.18,118.75,118.17,118.53,50494.0,118.18,118.75,118.17,118.53,50494.0
2018-09-04 13:30:00,118.59,118.88,118.46,118.75,22693.0,118.59,118.88,118.46,118.75,22693.0
2018-09-04 14:00:00,118.76,119.29,118.62,119.02,43868.0,118.76,119.29,118.62,119.02,43868.0
2018-09-04 14:30:00,119.07,119.3,118.89,119.06,29556.0,119.07,119.3,118.89,119.06,29556.0
2018-09-04 15:00:00,119.07,119.22,119.02,119.17,36225.0,119.07,119.22,119.02,119.17,36225.0
2018-09-04 15:30:00,119.15,119.7,119.15,119.63,103470.0,119.15,119.7,119.15,119.63,103470.0
2018-09-05 09:30:00,117.11,118.12,116.54,116.9,266521.0,117.11,118.12,116.54,116.9,266521.0
2018-09-05 10:00:00,116.93,117.05,113.31,113.63,180631.0,116.93,117.05,113.31,113.63,180631.0
2018-09-05 10:30:00,113.6,114.08,112.72,113.92,152132.0,113.6,114.08,112.72,113.92,152132.0
2018-09-05 11:00:00,113.96,114.05,113.32,113.66,61268.0,113.96,114.05,113.32,113.66,61268.0
2018-09-05 11:30:00,113.63,114.47,113.35,114.2,89615.0,113.63,114.47,113.35,114.2,89615.0
2018-09-05 12:00:00,114.23,114.49,113.98,114.25,61193.0,114.23,114.49,113.98,114.25,61193.0
2018-09-05 12:30:00,114.25,114.54,113.96,114.11,57232.0,114.25,114.54,113.96,114.11,57232.0
2018-09-05 13:00:00,114.07,114.53,113.93,114.5,46852.0,114.07,114.53,113.93,114.5,46852.0
2018-09-05 13:30:00,114.53,114.77,114.34,114.5,63132.0,114.53,114.77,114.34,114.5,63132.0
2018-09-05 14:00:00,114.55,115.1,114.43,114.77,68339.0,114.55,115.1,114.43,114.77,68339.0
2018-09-05 14:30:00,114.79,115.0,114.64,114.68,64499.0,114.79,115.0,114.64,114.68,64499.0
2018-09-05 15:00:00,114.69,114.73,114.25,114.51,94482.0,114.69,114.73,114.25,114.51,94482.0
2018-09-05 15:30:00,114.54,114.85,114.5,114.76,220843.0,114.54,114.85,114.5,114.76,220843.0
2018-09-06 09:30:00,114.47,116.04,113.36,115.72,110143.0,114.47,116.04,113.36,115.72,110143.0
2018-09-06 10:00:00,115.72,115.94,114.03,114.68,76337.0,115.72,115.94,114.03,114.68,76337.0
2018-09-06 10:30:00,114.67,114.72,113.91,114.0,55265.0,114.67,114.72,113.91,114.0,55265.0
2018-09-06 11:00:00,114.01,114.45,113.2,114.23,98154.0,114.01,114.45,113.2,114.23,98154.0
2018-09-06 11:30:00,114.27,115.18,114.0,114.5,80385.0,114.27,115.18,114.0,114.5,80385.0
2018-09-06 12:00:00,114.59,114.6,114.0,114.07,46818.0,114.59,114.6,114.0,114.07,46818.0
2018-09-06 12:30:00,114.04,114.52,113.8,113.97,78158.0,114.04,114.52,113.8,113.97,78158.0
2018-09-06 13:00:00,114.01,114.7,113.95,114.22,47775.0,114.01,114.7,113.95,114.22,47775.0
2018-09-06 13:30:00,114.27,114.85,114.16,114.55,52263.0,114.27,114.85,114.16,114.55,52263.0
2018-09-06 14:00:00,114.56,115.1,114.44,114.96,82392.0,114.56,115.1,114.44,114.96,82392.0
2018-09-06 14:30:00,114.98,115.06,114.63,114.85,70543.0,114.98,115.06,114.63,114.85,70543.0
2018-09-06 15:00:00,114.87,115.49,114.78,115.0,99211.0,114.87,115.49,114.78,115.0,99211.0
2018-09-06 15:30:00,115.0,115.72,114.7,115.53,279785.0,115.0,115.72,114.7,115.53,279785.0
2018-09-07 09:30:00,132.86,134.75,128.85,132.34,1179488.0,132.86,134.75,128.85,132.34,1179488.0
2018-09-07 10:00:00,132.36,135.23,132.2,134.75,588777.0,132.36,135.23,132.2,134.75,588777.0
2018-09-07 10:30:00,134.71,136.14,134.3,135.23,376145.0,134.71,136.14,134.3,135.23,376145.0
2018-09-07 11:00:00,135.2,135.31,132.08,132.78,393334.0,135.2,135.31,132.08,132.78,393334.0
2018-09-07 11:30:00,132.74,134.08,130.51,131.38,275491.0,132.74,134.08,130.51,131.38,275491.0
2018-09-07 12:00:00,131.38,131.8,130.39,130.43,169851.0,131.38,131.8,130.39,130.43,169851.0
2018-09-07 12:30:00,130.55,131.61,130.4,131.38,213611.0,130.55,131.61,130.4,131.38,213611.0
2018-09-07 13:00:00,131.44,131.69,130.02,130.49,148895.0,131.44,131.69,130.02,130.49,148895.0
2018-09-07 13:30:00,130.64,132.31,130.64,131.82,178387.0,130.64,132.31,130.64,131.82,178387.0
2018-09-07 14:00:00,131.82,132.29,130.65,131.22,133586.0,131.82,132.29,130.65,131.22,133586.0
2018-09-07 14:30:00,131.27,132.12,131.04,131.63,162795.0,131.27,132.12,131.04,131.63,162795.0
2018-09-07 15:00:00,131.62,132.03,130.89,130.97,121353.0,131.62,132.03,130.89,130.97,121353.0
2018-09-07 15:30:00,130.99,131.51,130.26,130.88,316533.0,130.99,131.51,130.26,130.88,316533.0
2018-09-10 09:30:00,131.93,133.47,131.5,132.42,139852.0,131.93,133.47,131.5,132.42,139852.0
2018-09-10 10:00:00,132.34,132.58,131.23,131.36,107284.0,132.34,132.58,131.23,131.36,107284.0
2018-09-10 10:30:00,131.4,132.67,131.18,132.45,73414.0,131.4,132.67,131.18,132.45,73414.0
2018-09-10 11:00:00,132.45,133.06,132.28,132.57,100960.0,132.45,133.06,132.28,132.57,100960.0
2018-09-10 11:30:00,132.58,132.87,132.04,132.81,56100.0,132.58,132.87,132.04,132.81,56100.0
2018-09-10 12:00:00,132.88,133.44,132.51,132.65,66618.0,132.88,133.44,132.51,132.65,66618.0
2018-09-10 12:30:00,132.65,133.47,132.6,133.04,50037.0,132.65,133.47,132.6,133.04,50037.0
2018-09-10 13:00:00,133.01,133.69,133.01,133.45,33487.0,133.01,133.69,133.01,133.45,33487.0
2018-09-10 13:30:00,133.39,133.4,133.01,133.25,26254.0,133.39,133.4,133.01,133.25,26254.0
2018-09-10 14:00:00,133.21,133.31,132.87,133.24,30005.0,133.21,133.31,132.87,133.24,30005.0
2018-09-10 14:30:00,133.24,133.65,133.19,133.41,41352.0,133.24,133.65,133.19,133.41,41352.0
2018-09-10 15:00:00,133.42,133.5,133.27,133.4,68048.0,133.42,133.5,133.27,133.4,68048.0
2018-09-10 15:30:00,133.4,133.56,132.97,133.16,121673.0,133.4,133.56,132.97,133.16,121673.0
2018-09-11 09:30:00,132.47,135.84,132.16,135.22,150291.0,132.47,135.84,132.16,135.22,150291.0
2018-09-11 10:00:00,135.21,135.76,134.62,135.05,69347.0,135.21,135.76,134.62,135.05,69347.0
2018-09-11 10:30:00,135.01,135.12,133.33,133.52,83530.0,135.01,135.12,133.33,133.52,83530.0
2018-09-11 11:00:00,133.49,133.98,133.28,133.57,49150.0,133.49,133.98,133.28,133.57,49150.0
2018-09-11 11:30:00,133.59,133.74,133.33,133.56,36864.0,133.59,133.74,133.33,133.56,36864.0
2018-09-11 12:00:00,133.61,133.62,133.22,133.3,26957.0,133.61,133.62,133.22,133.3,26957.0
2018-09-11 12:30:00,133.31,133.7,133.11,133.7,32219.0,133.31,133.7,133.11,133.7,32219.0
2018-09-11 13:00:00,133.77,133.84,133.53,133.79,30983.0,133.77,133.84,133.53,133.79,30983.0
2018-09-11 13:30:00,133.78,134.07,133.69,133.92,29786.0,133.78,134.07,133.69,133.92,29786.0
2018-09-11 14:00:00,133.97,134.05,133.7,134.05,27838.0,133.97,134.05,133.7,134.05,27838.0
2018-09-11 14:30:00,134.03,134.57,133.94,134.28,38896.0,134.03,134.57,133.94,134.28,38896.0
2018-09-11 15:00:00,134.26,134.84,134.06,134.39,53599.0,134.26,134.84,134.06,134.39,53599.0
2018-09-11 15:30:00,134.38,134.38,133.72,133.76,151695.0,134.38,134.38,133.72,133.76,151695.0
2018-09-12 09:30:00,134.68,134.95,130.3,130.39,172321.0,134.68,134.95,130.3,130.39,172321.0
2018-09-12 10:00:00,130.61,131.17,129.57,130.61,172617.0,130.61,131.17,129.57,130.61,172617.0
2018-09-12 10:30:00,130.54,131.56,130.41,130.77,53979.0,130.54,131.56,130.41,130.77,53979.0
2018-09-12 11:00:00,130.72,131.85,130.7,131.22,42143.0,130.72,131.85,130.7,131.22,42143.0
2018-09-12 11:30:00,131.23,131.35,129.92,130.51,55490.0,131.23,131.35,129.92,130.51,55490.0
2018-09-12 12:00:00,130.63,130.92,130.17,130.63,59039.0,130.63,130.92,130.17,130.63,59039.0
2018-09-12 12:30:00,130.6,131.05,130.5,130.74,40484.0,130.6,131.05,130.5,130.74,40484.0
2018-09-12 13:00:00,130.84,131.5,130.57,131.34,51217.0,130.84,131.5,130.57,131.34,51217.0
2018-09-12 13:30:00,131.26,131.49,130.93,131.07,52195.0,131.26,131.49,130.93,131.07,52195.0
2018-09-12 14:00:00,131.15,131.3,130.68,130.69,25102.0,131.15,131.3,130.68,130.69,25102.0
2018-09-12 14:30:00,130.76,131.05,130.57,130.64,29107.0,130.76,131.05,130.57,130.64,29107.0
2018-09-12 15:00:00,130.62,131.35,130.51,131.22,46441.0,130.62,131.35,130.51,131.22,46441.0
2018-09-12 15:30:00,131.27,131.6,131.16,131.37,108260.0,131.27,131.6,131.16,131.37,108260.0
2018-09-13 09:30:00,131.52,132.95,131.11,131.41,78686.0,131.52,132.95,131.11,131.41,78686.0
2018-09-13 10:00:00,131.34,131.97,131.18,131.8,36728.0,131.34,131.97,131.18,131.8,36728.0
2018-09-13 10:30:00,131.76,132.13,131.26,131.71,44825.0,131.76,132.13,131.26,131.71,44825.0
2018-09-13 11:00:00,131.68,132.06,131.35,131.59,48387.0,131.68,132.06,131.35,131.59,48387.0
2018-09-13 11:30:00,131.52,131.73,131.24,131.3,30384.0,131.52,131.73,131.24,131.3,30384.0
2018-09-13 12:00:00,131.3,131.56,130.7,131.05,59413.0,131.3,131.56,130.7,131.05,59413.0
2018-09-13 12:30:00,131.02,131.22,130.79,130.96,20015.0,131.02,131.22,130.79,130.96,20015.0
2018-09-13 13:00:00,130.95,131.19,130.55,130.66,22540.0,130.95,131.19,130.55,130.66,22540.0
2018-09-13 13:30:00,130.68,130.68,130.19,130.49,19563.0,130.68,130.68,130.19,130.49,19563.0
2018-09-13 14:00:00,130.53,131.07,130.52,130.97,20220.0,130.53,131.07,130.52,130.97,20220.0
2018-09-13 14:30:00,131.01,131.03,130.17,130.32,60841.0,131.01,131.03,130.17,130.32,60841.0
2018-09-13 15:00:00,130.24,130.42,130.01,130.42,50246.0,130.24,130.42,130.01,130.42,50246.0
2018-09-13 15:30:00,130.42,130.97,130.33,130.84,99740.0,130.42,130.97,130.33,130.84,99740.0
2018-09-14 09:30:00,130.54,131.54,130.34,130.75,58998.0,130.54,131.54,130.34,130.75,58998.0
2018-09-14 10:00:00,130.56,131.67,130.43,131.4,62983.0,130.56,131.67,130.43,131.4,62983.0
2018-09-14 10:30:00,131.44,131.85,131.0,131.05,64239.0,131.44,131.85,131.0,131.05,64239.0
2018-09-14 11:00:00,131.11,131.58,130.99,131.06,35441.0,131.11,131.58,130.99,131.06,35441.0
2018-09-14 11:30:00,131.12,131.49,130.5,130.73,88355.0,131.12,131.49,130.5,130.73,88355.0
2018-09-14 12:00:00,130.74,130.74,130.15,130.38,29552.0,130.74,130.74,130.15,130.38,29552.0
2018-09-14 12:30:00,130.45,130.65,129.93,130.07,83802.0,130.45,130.65,129.93,130.07,83802.0
2018-09-14 13:00:00,130.07,130.62,129.92,130.59,75390.0,130.07,130.62,129.92,130.59,75390.0
2018-09-14 13:30:00,130.66,130.67,130.29,130.4,31783.0,130.66,130.67,130.29,130.4,31783.0
2018-09-14 14:00:00,130.5,130.72,130.32,130.54,33171.0,130.5,130.72,130.32,130.54,33171.0
2018-09-14 14:30:00,130.5,130.92,130.48,130.81,55708.0,130.5,130.92,130.48,130.81,55708.0
2018-09-14 15:00:00,130.81,131.02,130.48,130.63,43873.0,130.81,131.02,130.48,130.63,43873.0
2018-09-14 15:30:00,130.64,130.67,130.14,130.27,115657.0,130.64,130.67,130.14,130.27,115657.0
2018-09-17 09:30:00,130.07,130.9,129.2,130.34,41815.0,130.07,130.9,129.2,130.34,41815.0
2018-09-17 10:00:00,130.44,130.44,129.6,129.6,43985.0,130.44,130.44,129.6,129.6,43985.0
2018-09-17 10:30:00,129.61,130.14,129.03,130.03,69694.0,129.61,130.14,129.03,130.03,69694.0
2018-09-17 11:00:00,130.07,131.47,130.04,130.34,44212.0,130.07,131.47,130.04,130.34,44212.0
2018-09-17 11:30:00,130.4,130.89,130.12,130.17,42826.0,130.4,130.89,130.12,130.17,42826.0
2018-09-17 12:00:00,130.19,130.34,129.83,130.12,34085.0,130.19,130.34,129.83,130.12,34085.0
2018-09-17 12:30:00,130.07,130.27,129.9,130.11,19698.0,130.07,130.27,129.9,130.11,19698.0
2018-09-17 13:00:00,130.15,130.17,129.35,129.35,34501.0,130.15,130.17,129.35,129.35,34501.0
2018-09-17 13:30:00,129.33,129.86,129.22,129.74,28823.0,129.33,129.86,129.22,129.74,28823.0
2018-09-17 14:00:00,129.71,130.05,129.68,129.93,21618.0,129.71,130.05,129.68,129.93,21618.0
2018-09-17 14:30:00,129.93,130.13,129.82,129.85,30588.0,129.93,130.13,129.82,129.85,30588.0
2018-09-17 15:00:00,129.85,130.04,129.58,129.68,37238.0,129.85,130.04,129.58,129.68,37238.0
2018-09-17 15:30:00,129.68,129.85,129.24,129.27,135899.0,129.68,129.85,129.24,129.27,135899.0
2018-09-18 09:30:00,129.5,130.4,129.22,129.49,90493.0,129.5,130.4,129.22,129.49,90493.0
2018-09-18 10:00:00,129.37,131.03,129.37,130.2,100216.0,129.37,131.03,129.37,130.2,100216.0
2018-09-18 10:30:00,130.06,130.82,129.61,130.77,35068.0,130.06,130.82,129.61,130.77,35068.0
2018-09-18 11:00:00,130.71,131.02,130.34,130.78,24249.0,130.71,131.02,130.34,130.78,24249.0
2018-09-18 11:30:00,130.59,130.64,130.05,130.3,30005.0,130.59,130.64,130.05,130.3,30005.0
2018-09-18 12:00:00,130.37,130.58,130.02,130.05,21110.0,130.37,130.58,130.02,130.05,21110.0
2018-09-18 12:30:00,130.03,130.28,129.77,129.82,36523.0,130.03,130.28,129.77,129.82,36523.0
2018-09-18 13:00:00,129.84,130.47,129.81,130.32,18766.0,129.84,130.47,129.81,130.32,18766.0
2018-09-18 13:30:00,130.33,130.41,129.97,130.11,35531.0,130.33,130.41,129.97,130.11,35531.0
2018-09-18 14:00:00,130.08,130.9,129.85,130.81,147330.0,130.08,130.9,129.85,130.81,147330.0
2018-09-18 14:30:00,130.78,130.85,130.1,130.13,35241.0,130.78,130.85,130.1,130.13,35241.0
2018-09-18 15:00:00,130.17,130.29,129.92,130.08,60667.0,130.17,130.29,129.92,130.08,60667.0
2018-09-18 15:30:00,130.07,130.43,129.7,130.27,240907.0,130.07,130.43,129.7,130.27,240907.0
2018-09-19 09:30:00,131.01,131.38,129.81,129.81,43011.0,131.01,131.38,129.81,129.81,43011.0
2018-09-19 10:00:00,129.9,130.33,128.77,129.32,52969.0,129.9,130.33,128.77,129.32,52969.0
2018-09-19 10:30:00,129.19,129.38,128.27,128.59,32712.0,129.19,129.38,128.27,128.59,32712.0
2018-09-19 11:00:00,128.63,129.39,128.35,128.44,27793.0,128.63,129.39,128.35,128.44,27793.0
2018-09-19 11:30:00,128.34,128.35,127.64,128.14,44004.0,128.34,128.35,127.64,128.14,44004.0
2018-09-19 12:00:00,128.14,128.14,127.44,127.69,23791.0,128.14,128.14,127.44,127.69,23791.0
2018-09-19 12:30:00,127.6,127.73,127.28,127.68,24995.0,127.6,127.73,127.28,127.68,24995.0
2018-09-19 13:00:00,127.65,127.73,126.71,126.82,36260.0,127.65,127.73,126.71,126.82,36260.0
2018-09-19 13:30:00,126.8,126.8,125.92,126.5,73169.0,126.8,126.8,125.92,126.5,73169.0
2018-09-19 14:00:00,126.5,126.89,126.36,126.79,42332.0,126.5,126.89,126.36,126.79,42332.0
2018-09-19 14:30:00,126.77,126.88,125.96,126.1,61435.0,126.77,126.88,125.96,126.1,61435.0
2018-09-19 15:00:00,126.1,126.32,125.55,125.55,79282.0,126.1,126.32,125.55,125.55,79282.0
2018-09-19 15:30:00,125.55,126.45,125.55,126.45,140443.0,125.55,126.45,125.55,126.45,140443.0
2018-09-20 09:30:00,126.7,127.16,125.72,127.0,41365.0,126.7,127.16,125.72,127.0,41365.0
2018-09-20 10:00:00,127.04,127.52,126.22,126.45,39823.0,127.04,127.52,126.22,126.45,39823.0
2018-09-20 10:30:00,126.52,127.73,126.32,127.5,58876.0,126.52,127.73,126.32,127.5,58876.0
2018-09-20 11:00:00,127.46,127.88,127.37,127.45,19477.0,127.46,127.88,127.37,127.45,19477.0
2018-09-20 11:30:00,127.45,127.98,127.28,127.29,19090.0,127.45,127.98,127.28,127.29,19090.0
2018-09-20 12:00:00,127.44,127.73,127.11,127.38,13076.0,127.44,127.73,127.11,127.38,13076.0
2018-09-20 12:30:00,127.4,127.73,127.28,127.28,11005.0,127.4,127.73,127.28,127.28,11005.0
2018-09-20 13:00:00,127.37,127.46,127.01,127.1,13300.0,127.37,127.46,127.01,127.1,13300.0
2018-09-20 13:30:00,127.03,128.08,126.78,127.45,36776.0,127.03,128.08,126.78,127.45,36776.0
2018-09-20 14:00:00,127.4,127.72,127.14,127.23,55420.0,127.4,127.72,127.14,127.23,55420.0
2018-09-20 14:30:00,127.21,127.23,126.65,126.7,24240.0,127.21,127.23,126.65,126.7,24240.0
2018-09-20 15:00:00,126.7,126.73,125.91,125.91,108461.0,126.7,126.73,125.91,125.91,108461.0
2018-09-20 15:30:00,125.87,126.59,125.59,126.55,152673.0,125.87,126.59,125.59,126.55,152673.0
2018-09-21 09:30:00,127.29,127.39,126.01,126.7,132706.0,127.29,127.39,126.01,126.7,132706.0
2018-09-21 10:00:00,126.66,126.98,126.35,126.5,58026.0,126.66,126.98,126.35,126.5,58026.0
2018-09-21 10:30:00,126.51,126.59,125.94,126.45,39139.0,126.51,126.59,125.94,126.45,39139.0
2018-09-21 11:00:00,126.53,126.53,126.16,126.5,27659.0,126.53,126.53,126.16,126.5,27659.0
2018-09-21 11:30:00,126.54,127.46,126.54,127.21,62006.0,126.54,127.46,126.54,127.21,62006.0
2018-09-21 12:00:00,127.36,127.49,126.53,126.58,24167.0,127.36,127.49,126.53,126.58,24167.0
2018-09-21 12:30:00,126.58,126.78,126.25,126.59,21911.0,126.58,126.78,126.25,126.59,21911.0
2018-09-21 13:00:00,126.59,126.78,126.25,126.38,17121.0,126.59,126.78,126.25,126.38,17121.0
2018-09-21 13:30:00,126.41,126.52,125.96,126.16,26338.0,126.41,126.52,125.96,126.16,26338.0
2018-09-21 14:00:00,126.1,126.15,125.33,125.63,35917.0,126.1,126.15,125.33,125.63,35917.0
2018-09-21 14:30:00,125.61,125.79,125.45,125.57,28147.0,125.61,125.79,125.45,125.57,28147.0
2018-09-21 15:00:00,125.49,125.68,124.89,125.03,63112.0,125.49,125.68,124.89,125.03,63112.0
2018-09-21 15:30:00,124.95,125.41,124.88,125.31,164292.0,124.95,125.41,124.88,125.31,164292.0
2018-09-24 09:30:00,126.18,128.83,125.84,128.49,122890.0,126.18,128.83,125.84,128.49,122890.0
2018-09-24 10:00:00,128.48,128.77,127.78,128.16,42437.0,128.48,128.77,127.78,128.16,42437.0
2018-09-24 10:30:00,128.11,128.21,126.36,126.83,36368.0,128.11,128.21,126.36,126.83,36368.0
2018-09-24 11:00:00,126.9,127.45,126.13,126.95,27361.0,126.9,127.45,126.13,126.95,27361.0
2018-09-24 11:30:00,126.97,127.26,125.88,126.2,36907.0,126.97,127.26,125.88,126.2,36907.0
2018-09-24 12:00:00,126.11,126.79,126.11,126.28,31524.0,126.11,126.79,126.11,126.28,31524.0
2018-09-24 12:30:00,126.18,126.69,126.1,126.47,23746.0,126.18,126.69,126.1,126.47,23746.0
2018-09-24 13:00:00,126.46,126.67,126.25,126.44,22163.0,126.46,126.67,126.25,126.44,22163.0
2018-09-24 13:30:00,126.47,126.64,126.05,126.09,31332.0,126.47,126.64,126.05,126.09,31332.0
2018-09-24 14:00:00,126.14,126.19,125.9,126.07,43669.0,126.14,126.19,125.9,126.07,43669.0
2018-09-24 14:30:00,126.08,126.25,125.79,125.9,47673.0,126.08,126.25,125.79,125.9,47673.0
2018-09-24 15:00:00,125.92,126.08,125.75,125.9,33787.0,125.92,126.08,125.75,125.9,33787.0
2018-09-24 15:30:00,125.93,125.96,124.97,125.4,172877.0,125.93,125.96,124.97,125.4,172877.0
2018-09-25 09:30:00,126.08,127.1,125.71,125.73,37483.0,126.08,127.1,125.71,125.73,37483.0
2018-09-25 10:00:00,125.83,125.93,124.85,125.55,86192.0,125.83,125.93,124.85,125.55,86192.0
2018-09-25 10:30:00,125.56,125.75,124.87,124.87,46716.0,125.56,125.75,124.87,124.87,46716.0
2018-09-25 11:00:00,124.81,125.25,124.66,124.86,19470.0,124.81,125.25,124.66,124.86,19470.0
2018-09-25 11:30:00,124.92,125.32,124.76,124.92,42986.0,124.92,125.32,124.76,124.92,42986.0
2018-09-25 12:00:00,124.95,125.22,124.52,124.61,64063.0,124.95,125.22,124.52,124.61,64063.0
2018-09-25 12:30:00,124.66,125.15,124.58,124.79,27851.0,124.66,125.15,124.58,124.79,27851.0
2018-09-25 13:00:00,124.75,125.28,124.69,125.19,24429.0,124.75,125.28,124.69,125.19,24429.0
2018-09-25 13:30:00,125.27,125.72,125.2,125.67,35431.0,125.27,125.72,125.2,125.67,35431.0
2018-09-25 14:00:00,125.71,126.1,125.7,126.07,28609.0,125.71,126.1,125.7,126.07,28609.0
2018-09-25 14:30:00,126.12,126.44,125.89,126.44,58873.0,126.12,126.44,125.89,126.44,58873.0
2018-09-25 15:00:00,126.42,126.49,126.05,126.43,45359.0,126.42,126.49,126.05,126.43,45359.0
2018-09-25 15:30:00,126.44,126.63,126.34,126.47,81066.0,126.44,126.63,126.34,126.47,81066.0
2018-09-26 09:30:00,126.29,128.34,126.09,126.83,80974.0,126.29,128.34,126.09,126.83,80974.0
2018-09-26 10:00:00,126.71,127.03,126.59,126.95,50281.0,126.71,127.03,126.59,126.95,50281.0
2018-09-26 10:30:00,126.91,127.12,126.34,126.52,113906.0,126.91,127.12,126.34,126.52,113906.0
2018-09-26 11:00:00,126.57,126.64,126.02,126.63,76593.0,126.57,126.64,126.02,126.63,76593.0
2018-09-26 11:30:00,126.58,127.16,126.46,127.16,27574.0,126.58,127.16,126.46,127.16,27574.0
2018-09-26 12:00:00,127.23,127.26,126.86,127.03,30850.0,127.23,127.26,126.86,127.03,30850.0
2018-09-26 12:30:00,126.95,127.41,126.95,127.3,26618.0,126.95,127.41,126.95,127.3,26618.0
2018-09-26 13:00:00,127.35,127.65,127.15,127.46,18904.0,127.35,127.65,127.15,127.46,18904.0
2018-09-26 13:30:00,127.54,127.59,126.9,127.07,15521.0,127.54,127.59,126.9,127.07,15521.0
2018-09-26 14:00:00,127.19,127.54,127.07,127.53,16349.0,127.19,127.54,127.07,127.53,16349.0
2018-09-26 14:30:00,127.55,127.72,127.09,127.37,18536.0,127.55,127.72,127.09,127.37,18536.0
2018-09-26 15:00:00,127.34,127.76,127.29,127.66,47354.0,127.34,127.76,127.29,127.66,47354.0
2018-09-26 15:30:00,127.68,127.68,126.88,127.25,194445.0,127.68,127.68,126.88,127.25,194445.0
2018-09-27 09:30:00,127.71,130.45,127.71,129.59,68793.0,127.71,130.45,127.71,129.59,68793.0
2018-09-27 10:00:00,129.59,129.66,127.77,127.8,84029.0,129.59,129.66,127.77,127.8,84029.0
2018-09-27 10:30:00,127.75,128.16,127.3,127.75,83813.0,127.75,128.16,127.3,127.75,83813.0
2018-09-27 11:00:00,127.75,128.01,127.46,127.86,32503.0,127.75,128.01,127.46,127.86,32503.0
2018-09-27 11:30:00,127.8,127.97,127.57,127.81,30557.0,127.8,127.97,127.57,127.81,30557.0
2018-09-27 12:00:00,127.82,128.04,127.61,128.0,28142.0,127.82,128.04,127.61,128.0,28142.0
2018-09-27 12:30:00,127.95,128.12,127.69,127.81,28242.0,127.95,128.12,127.69,127.81,28242.0
2018-09-27 13:00:00,127.82,128.1,127.68,127.86,42661.0,127.82,128.1,127.68,127.86,42661.0
2018-09-27 13:30:00,127.88,128.07,127.64,127.92,35422.0,127.88,128.07,127.64,127.92,35422.0
2018-09-27 14:00:00,127.8,128.04,127.65,127.87,21289.0,127.8,128.04,127.65,127.87,21289.0
2018-09-27 14:30:00,127.84,128.04,127.71,127.88,55084.0,127.84,128.04,127.71,127.88,55084.0
2018-09-27 15:00:00,127.9,128.05,127.65,128.02,37561.0,127.9,128.05,127.65,128.02,37561.0
2018-09-27 15:30:00,128.02,128.91,128.02,128.7,153143.0,128.02,128.91,128.02,128.7,153143.0
2018-09-28 09:30:00,128.66,130.8,128.66,129.67,40661.0,128.66,130.8,128.66,129.67,40661.0
2018-09-28 10:00:00,129.78,130.54,129.56,130.44,23885.0,129.78,130.54,129.56,130.44,23885.0
2018-09-28 10:30:00,130.4,130.88,130.28,130.45,26513.0,130.4,130.88,130.28,130.45,26513.0
2018-09-28 11:00:00,130.38,130.5,130.03,130.44,14007.0,130.38,130.5,130.03,130.44,14007.0
2018-09-28 11:30:00,130.32,130.39,129.93,130.01,16096.0,130.32,130.39,129.93,130.01,16096.0
2018-09-28 12:00:00,129.96,129.99,129.18,129.23,18473.0,129.96,129.99,129.18,129.23,18473.0
2018-09-28 12:30:00,129.28,130.01,129.21,129.93,41807.0,129.28,130.01,129.21,129.93,41807.0
2018-09-28 13:00:00,129.89,129.92,129.75,129.89,6277.0,129.89,129.92,129.75,129.89,6277.0
2018-09-28 13:30:00,129.92,130.17,129.7,129.76,17421.0,129.92,130.17,129.7,129.76,17421.0
2018-09-28 14:00:00,129.77,129.97,129.7,129.86,15486.0,129.77,129.97,129.7,129.86,15486.0
2018-09-28 14:30:00,129.76,130.09,129.65,129.74,15223.0,129.76,130.09,129.65,129.74,15223.0
2018-09-28 15:00:00,129.73,129.83,129.61,129.8,31605.0,129.73,129.83,129.61,129.8,31605.0
2018-09-28 15:30:00,129.77,130.14,129.68,130.06,120712.0,129.77,130.14,129.68,130.06,120712.0
2018-10-01 09:30:00,130.3,130.9,129.51,129.75,45206.0,130.3,130.9,129.51,129.75,45206.0
2018-10-01 10:00:00,129.65,129.82,129.01,129.2,66035.0,129.65,129.82,129.01,129.2,66035.0
2018-10-01 10:30:00,129.22,129.35,127.71,128.21,41117.0,129.22,129.35,127.71,128.21,41117.0
2018-10-01 11:00:00,128.14,129.03,127.92,129.03,40680.0,128.14,129.03,127.92,129.03,40680.0
2018-10-01 11:30:00,129.04,129.42,128.82,129.06,35936.0,129.04,129.42,128.82,129.06,35936.0
2018-10-01 12:00:00,128.99,129.14,128.8,128.86,19592.0,128.99,129.14,128.8,128.86,19592.0
2018-10-01 12:30:00,128.84,129.4,128.69,129.27,21055.0,128.84,129.4,128.69,129.27,21055.0
2018-10-01 13:00:00,129.24,129.62,129.15,129.54,12816.0,129.24,129.62,129.15,129.54,12816.0
2018-10-01 13:30:00,129.53,129.88,129.53,129.69,19895.0,129.53,129.88,129.53,129.69,19895.0
2018-10-01 14:00:00,129.7,129.71,129.15,129.17,15867.0,129.7,129.71,129.15,129.17,15867.0
2018-10-01 14:30:00,129.14,129.14,128.69,128.91,16870.0,129.14,129.14,128.69,128.91,16870.0
2018-10-01 15:00:00,128.92,129.04,128.68,128.69,84042.0,128.92,129.04,128.68,128.69,84042.0
2018-10-01 15:30:00,128.66,128.71,128.07,128.13,79751.0,128.66,128.71,128.07,128.13,79751.0
2018-10-02 09:30:00,127.89,128.08,126.13,126.72,36448.0,127.89,128.08,126.13,126.72,36448.0
2018-10-02 10:00:00,126.56,126.76,126.04,126.66,26427.0,126.56,126.76,126.04,126.66,26427.0
2018-10-02 10:30:00,126.61,126.79,125.5,125.62,36358.0,126.61,126.79,125.5,125.62,36358.0
2018-10-02 11:00:00,125.68,125.95,124.79,124.79,33652.0,125.68,125.95,124.79,124.79,33652.0
2018-10-02 11:30:00,124.83,125.48,124.79,125.48,42423.0,124.83,125.48,124.79,125.48,42423.0
2018-10-02 12:00:00,125.45,125.79,125.24,125.28,39481.0,125.45,125.79,125.24,125.28,39481.0
2018-10-02 12:30:00,125.34,125.69,125.08,125.33,29097.0,125.34,125.69,125.08,125.33,29097.0
2018-10-02 13:00:00,125.32,125.42,125.07,125.21,26128.0,125.32,125.42,125.07,125.21,26128.0
2018-10-02 13:30:00,125.25,125.67,125.08,125.67,60461.0,125.25,125.67,125.08,125.67,60461.0
2018-10-02 14:00:00,125.59,125.71,125.25,125.47,19308.0,125.59,125.71,125.25,125.47,19308.0
2018-10-02 14:30:00,125.47,125.56,125.39,125.5,33063.0,125.47,125.56,125.39,125.5,33063.0
2018-10-02 15:00:00,125.5,125.5,122.56,122.91,126690.0,125.5,125.5,122.56,122.91,126690.0
2018-10-02 15:30:00,122.87,123.36,122.74,122.96,169904.0,122.87,123.36,122.74,122.96,169904.0
2018-10-03 09:30:00,123.31,124.0,120.8,122.3,91875.0,123.31,124.0,120.8,122.3,91875.0
2018-10-03 10:00:00,122.23,122.68,121.1,121.75,88008.0,122.23,122.68,121.1,121.75,88008.0
2018-10-03 10:30:00,121.78,121.98,121.46,121.46,78287.0,121.78,121.98,121.46,121.46,78287.0
2018-10-03 11:00:00,121.52,122.28,121.41,122.02,47006.0,121.52,122.28,121.41,122.02,47006.0
2018-10-03 11:30:00,122.09,122.28,121.51,121.68,42017.0,122.09,122.28,121.51,121.68,42017.0
2018-10-03 12:00:00,121.73,122.0,121.51,121.98,22297.0,121.73,122.0,121.51,121.98,22297.0
2018-10-03 12:30:00,121.99,122.06,121.41,121.72,18713.0,121.99,122.06,121.41,121.72,18713.0
2018-10-03 13:00:00,121.66,121.82,121.56,121.76,24632.0,121.66,121.82,121.56,121.76,24632.0
2018-10-03 13:30:00,121.68,121.87,121.6,121.61,22625.0,121.68,121.87,121.6,121.61,22625.0
2018-10-03 14:00:00,121.61,121.7,121.16,121.28,27577.0,121.61,121.7,121.16,121.28,27577.0
2018-10-03 14:30:00,121.29,121.42,120.98,121.4,30835.0,121.29,121.42,120.98,121.4,30835.0
2018-10-03 15:00:00,121.41,121.64,120.89,121.02,46740.0,121.41,121.64,120.89,121.02,46740.0
2018-10-03 15:30:00,121.02,121.45,120.87,121.14,95728.0,121.02,121.45,120.87,121.14,95728.0
2018-10-04 09:30:00,121.11,121.69,119.63,120.3,77528.0,121.11,121.69,119.63,120.3,77528.0
2018-10-04 10:00:00,120.4,120.89,119.44,119.44,46074.0,120.4,120.89,119.44,119.44,46074.0
2018-10-04 10:30:00,119.56,120.47,119.56,120.28,62809.0,119.56,120.47,119.56,120.28,62809.0
2018-10-04 11:00:00,120.38,120.45,119.89,120.24,52144.0,120.38,120.45,119.89,120.24,52144.0
2018-10-04 11:30:00,120.17,120.34,119.95,120.14,28409.0,120.17,120.34,119.95,120.14,28409.0
2018-10-04 12:00:00,120.15,120.25,119.1,119.58,42034.0,120.15,120.25,119.1,119.58,42034.0
2018-10-04 12:30:00,119.55,120.32,119.49,120.17,29107.0,119.55,120.32,119.49,120.17,29107.0
2018-10-04 13:00:00,120.17,120.34,119.58,119.85,44012.0,120.17,120.34,119.58,119.85,44012.0
2018-10-04 13:30:00,119.89,120.33,119.73,120.23,30704.0,119.89,120.33,119.73,120.23,30704.0
2018-10-04 14:00:00,120.18,120.41,120.0,120.01,26732.0,120.18,120.41,120.0,120.01,26732.0
2018-10-04 14:30:00,120.01,120.08,119.54,119.6,29296.0,120.01,120.08,119.54,119.6,29296.0
2018-10-04 15:00:00,119.62,120.0,119.53,119.84,42938.0,119.62,120.0,119.53,119.84,42938.0
2018-10-04 15:30:00,119.81,120.22,119.61,119.82,98601.0,119.81,120.22,119.61,119.82,98601.0
2018-10-05 09:30:00,119.85,121.17,119.4,119.86,41055.0,119.85,121.17,119.4,119.86,41055.0
2018-10-05 10:00:00,119.85,120.23,119.37,119.94,56763.0,119.85,120.23,119.37,119.94,56763.0
2018-10-05 10:30:00,119.9,120.37,119.62,120.16,31700.0,119.9,120.37,119.62,120.16,31700.0
2018-10-05 11:00:00,120.11,120.26,119.35,119.49,25958.0,120.11,120.26,119.35,119.49,25958.0
2018-10-05 11:30:00,119.36,119.5,118.27,118.29,34165.0,119.36,119.5,118.27,118.29,34165.0
2018-10-05 12:00:00,118.34,118.53,117.66,117.88,55999.0,118.34,118.53,117.66,117.88,55999.0
2018-10-05 12:30:00,117.89,118.44,117.61,118.21,29688.0,117.89,118.44,117.61,118.21,29688.0
2018-10-05 13:00:00,118.21,118.21,116.52,116.66,47056.0,118.21,118.21,116.52,116.66,47056.0
2018-10-05 13:30:00,116.61,117.37,116.51,117.03,53773.0,116.61,117.37,116.51,117.03,53773.0
2018-10-05 14:00:00,117.07,117.44,116.78,117.43,66113.0,117.07,117.44,116.78,117.43,66113.0
2018-10-05 14:30:00,117.36,117.64,117.08,117.5,32791.0,117.36,117.64,117.08,117.5,32791.0
2018-10-05 15:00:00,117.38,117.38,116.82,117.14,64914.0,117.38,117.38,116.82,117.14,64914.0
2018-10-05 15:30:00,117.19,117.81,117.04,117.6,103393.0,117.19,117.81,117.04,117.6,103393.0
2018-10-08 09:30:00,116.9,119.16,116.51,118.77,67807.0,116.9,119.16,116.51,118.77,67807.0
2018-10-08 10:00:00,118.79,119.69,117.93,119.63,115870.0,118.79,119.69,117.93,119.63,115870.0
2018-10-08 10:30:00,119.63,120.25,119.36,119.69,88809.0,119.63,120.25,119.36,119.69,88809.0
2018-10-08 11:00:00,119.64,119.67,118.94,118.99,84022.0,119.64,119.67,118.94,118.99,84022.0
2018-10-08 11:30:00,118.99,119.12,118.34,118.96,51723.0,118.99,119.12,118.34,118.96,51723.0
2018-10-08 12:00:00,119.02,119.12,118.69,118.82,44757.0,119.02,119.12,118.69,118.82,44757.0
2018-10-08 12:30:00,118.87,118.87,118.33,118.38,31452.0,118.87,118.87,118.33,118.38,31452.0
2018-10-08 13:00:00,118.38,119.02,118.37,118.59,41844.0,118.38,119.02,118.37,118.59,41844.0
2018-10-08 13:30:00,118.61,118.81,118.37,118.44,29188.0,118.61,118.81,118.37,118.44,29188.0
2018-10-08 14:00:00,118.4,118.9,118.35,118.83,47538.0,118.4,118.9,118.35,118.83,47538.0
2018-10-08 14:30:00,118.83,120.36,118.69,120.17,70315.0,118.83,120.36,118.69,120.17,70315.0
2018-10-08 15:00:00,120.13,120.85,120.08,120.47,77005.0,120.13,120.85,120.08,120.47,77005.0
2018-10-08 15:30:00,120.48,120.67,120.27,120.55,153226.0,120.48,120.67,120.27,120.55,153226.0
2018-10-09 09:30:00,120.87,124.01,120.16,123.34,108363.0,120.87,124.01,120.16,123.34,108363.0
2018-10-09 10:00:00,123.49,123.96,122.73,123.08,58952.0,123.49,123.96,122.73,123.08,58952.0
2018-10-09 10:30:00,122.88,123.61,122.66,123.31,33375.0,122.88,123.61,122.66,123.31,33375.0
2018-10-09 11:00:00,123.3,123.3,122.44,122.84,38338.0,123.3,123.3,122.44,122.84,38338.0
2018-10-09 11:30:00,122.84,122.96,122.07,122.18,28402.0,122.84,122.96,122.07,122.18,28402.0
2018-10-09 12:00:00,122.13,122.27,121.15,121.23,35508.0,122.13,122.27,121.15,121.23,35508.0
2018-10-09 12:30:00,121.21,121.32,120.92,120.97,21717.0,121.21,121.32,120.92,120.97,21717.0
2018-10-09 13:00:00,120.88,120.88,120.0,120.37,38540.0,120.88,120.88,120.0,120.37,38540.0
2018-10-09 13:30:00,120.37,120.81,120.1,120.74,12554.0,120.37,120.81,120.1,120.74,12554.0
2018-10-09 14:00:00,120.77,121.12,120.67,120.9,18701.0,120.77,121.12,120.67,120.9,18701.0
2018-10-09 14:30:00,120.87,121.17,120.57,120.91,23911.0,120.87,121.17,120.57,120.91,23911.0
2018-10-09 15:00:00,120.9,121.31,120.78,121.17,33994.0,120.9,121.31,120.78,121.17,33994.0
2018-10-09 15:30:00,121.13,121.27,120.88,121.06,84761.0,121.13,121.27,120.88,121.06,84761.0
2018-10-10 09:30:00,120.97,121.97,118.34,118.47,70907.0,120.97,121.97,118.34,118.47,70907.0
2018-10-10 10:00:00,118.42,118.54,116.64,116.88,94892.0,118.42,118.54,116.64,116.88,94892.0
2018-10-10 10:30:00,116.82,117.22,116.01,116.95,167001.0,116.82,117.22,116.01,116.95,167001.0
2018-10-10 11:00:00,116.89,117.1,116.21,116.74,50025.0,116.89,117.1,116.21,116.74,50025.0
2018-10-10 11:30:00,116.82,117.08,116.45,116.77,81305.0,116.82,117.08,116.45,116.77,81305.0
2018-10-10 12:00:00,116.84,117.06,116.64,116.85,41207.0,116.84,117.06,116.64,116.85,41207.0
2018-10-10 12:30:00,116.69,116.75,115.9,115.98,24222.0,116.69,116.75,115.9,115.98,24222.0
2018-10-10 13:00:00,115.88,116.69,115.62,116.69,60587.0,115.88,116.69,115.62,116.69,60587.0
2018-10-10 13:30:00,116.64,116.92,116.34,116.48,36214.0,116.64,116.92,116.34,116.48,36214.0
2018-10-10 14:00:00,116.5,116.51,115.78,116.04,26628.0,116.5,116.51,115.78,116.04,26628.0
2018-10-10 14:30:00,116.05,116.32,115.79,116.32,34047.0,116.05,116.32,115.79,116.32,34047.0
2018-10-10 15:00:00,116.2,116.2,115.11,115.94,59919.0,116.2,116.2,115.11,115.94,59919.0
2018-10-10 15:30:00,115.97,115.98,114.76,115.06,132154.0,115.97,115.98,114.76,115.06,132154.0
2018-10-11 09:30:00,113.9,117.06,113.0,116.6,136151.0,113.9,117.06,113.0,116.6,136151.0
2018-10-11 10:00:00,116.62,117.02,114.75,115.22,64964.0,116.62,117.02,114.75,115.22,64964.0
2018-10-11 10:30:00,115.26,115.38,114.15,114.26,40739.0,115.26,115.38,114.15,114.26,40739.0
2018-10-11 11:00:00,114.22,114.45,113.39,113.57,49458.0,114.22,114.45,113.39,113.57,49458.0
2018-10-11 11:30:00,113.65,114.76,113.16,114.21,67601.0,113.65,114.76,113.16,114.21,67601.0
2018-10-11 12:00:00,114.29,115.57,114.15,114.99,72167.0,114.29,115.57,114.15,114.99,72167.0
2018-10-11 12:30:00,114.95,115.13,114.67,114.78,40524.0,114.95,115.13,114.67,114.78,40524.0
2018-10-11 13:00:00,114.67,115.06,114.19,114.64,21802.0,114.67,115.06,114.19,114.64,21802.0
2018-10-11 13:30:00,114.74,114.82,114.0,114.24,25847.0,114.74,114.82,114.0,114.24,25847.0
2018-10-11 14:00:00,114.26,114.27,112.91,113.0,54788.0,114.26,114.27,112.91,113.0,54788.0
2018-10-11 14:30:00,112.82,113.39,111.46,113.19,200017.0,112.82,113.39,111.46,113.19,200017.0
2018-10-11 15:00:00,112.95,113.88,112.6,113.68,58136.0,112.95,113.88,112.6,113.68,58136.0
2018-10-11 15:30:00,113.6,113.91,112.72,112.82,111945.0,113.6,113.91,112.72,112.82,111945.0
2018-10-12 09:30:00,115.38,116.76,114.59,115.46,146760.0,115.38,116.76,114.59,115.46,146760.0
2018-10-12 10:00:00,115.55,115.55,114.27,114.3,64057.0,115.55,115.55,114.27,114.3,64057.0
2018-10-12 10:30:00,114.23,115.31,114.23,115.05,51184.0,114.23,115.31,114.23,115.05,51184.0
2018-10-12 11:00:00,114.88,114.93,114.35,114.37,31507.0,114.88,114.93,114.35,114.37,31507.0
2018-10-12 11:30:00,114.42,114.64,113.91,114.33,31429.0,114.42,114.64,113.91,114.33,31429.0
2018-10-12 12:00:00,114.1,114.22,113.2,113.35,35512.0,114.1,114.22,113.2,113.35,35512.0
2018-10-12 12:30:00,113.32,113.65,112.82,113.65,41779.0,113.32,113.65,112.82,113.65,41779.0
2018-10-12 13:00:00,113.52,114.08,113.44,113.72,15748.0,113.52,114.08,113.44,113.72,15748.0
2018-10-12 13:30:00,113.67,114.33,113.41,114.22,12069.0,113.67,114.33,113.41,114.22,12069.0
2018-10-12 14:00:00,114.16,114.17,113.15,114.11,25633.0,114.16,114.17,113.15,114.11,25633.0
2018-10-12 14:30:00,114.15,114.5,113.91,114.25,22538.0,114.15,114.5,113.91,114.25,22538.0
2018-10-12 15:00:00,114.31,114.66,114.01,114.59,71216.0,114.31,114.66,114.01,114.59,71216.0
2018-10-12 15:30:00,114.54,114.97,114.49,114.56,116835.0,114.54,114.97,114.49,114.56,116835.0
2018-10-15 09:30:00,114.88,115.02,112.96,114.15,43162.0,114.88,115.02,112.96,114.15,43162.0
2018-10-15 10:00:00,114.24,114.64,113.72,113.84,31124.0,114.24,114.64,113.72,113.84,31124.0
2018-10-15 10:30:00,113.92,114.11,113.11,113.28,35260.0,113.92,114.11,113.11,113.28,35260.0
2018-10-15 11:00:00,113.35,114.19,112.87,113.93,37212.0,113.35,114.19,112.87,113.93,37212.0
2018-10-15 11:30:00,113.89,114.11,113.56,113.56,19085.0,113.89,114.11,113.56,113.56,19085.0
2018-10-15 12:00:00,113.51,113.69,113.01,113.09,30333.0,113.51,113.69,113.01,113.09,30333.0
2018-10-15 12:30:00,113.11,113.73,113.08,113.6,33255.0,113.11,113.73,113.08,113.6,33255.0
2018-10-15 13:00:00,113.78,114.07,113.5,113.81,19445.0,113.78,114.07,113.5,113.81,19445.0
2018-10-15 13:30:00,113.9,114.79,113.85,114.62,30231.0,113.9,114.79,113.85,114.62,30231.0
2018-10-15 14:00:00,114.57,114.68,114.21,114.27,12661.0,114.57,114.68,114.21,114.27,12661.0
2018-10-15 14:30:00,114.25,114.96,114.22,114.91,32331.0,114.25,114.96,114.22,114.91,32331.0
2018-10-15 15:00:00,114.93,115.02,114.45,114.53,32468.0,114.93,115.02,114.45,114.53,32468.0
2018-10-15 15:30:00,114.49,114.74,114.14,114.21,73712.0,114.49,114.74,114.14,114.21,73712.0
2018-10-16 09:30:00,114.99,115.91,113.88,115.91,35659.0,114.99,115.91,113.88,115.91,35659.0
2018-10-16 10:00:00,115.94,116.32,115.72,115.98,19999.0,115.94,116.32,115.72,115.98,19999.0
2018-10-16 10:30:00,116.02,116.54,115.76,116.54,16431.0,116.02,116.54,115.76,116.54,16431.0
2018-10-16 11:00:00,116.61,116.96,116.18,116.75,33424.0,116.61,116.96,116.18,116.75,33424.0
2018-10-16 11:30:00,116.74,117.46,116.66,116.88,30381.0,116.74,117.46,116.66,116.88,30381.0
2018-10-16 12:00:00,116.89,118.02,116.78,118.02,21955.0,116.89,118.02,116.78,118.02,21955.0
2018-10-16 12:30:00,117.97,117.97,117.6,117.8,15302.0,117.97,117.97,117.6,117.8,15302.0
2018-10-16 13:00:00,117.78,118.14,117.67,117.74,22475.0,117.78,118.14,117.67,117.74,22475.0
2018-10-16 13:30:00,117.94,119.09,117.83,118.86,42499.0,117.94,119.09,117.83,118.86,42499.0
2018-10-16 14:00:00,118.86,119.3,118.66,118.98,38781.0,118.86,119.3,118.66,118.98,38781.0
2018-10-16 14:30:00,119.03,119.49,118.95,119.31,52081.0,119.03,119.49,118.95,119.31,52081.0
2018-10-16 15:00:00,119.3,119.88,119.21,119.88,40288.0,119.3,119.88,119.21,119.88,40288.0
2018-10-16 15:30:00,119.8,120.41,119.75,120.19,87156.0,119.8,120.41,119.75,120.19,87156.0
2018-10-17 09:30:00,119.68,119.83,118.39,118.77,54423.0,119.68,119.83,118.39,118.77,54423.0
2018-10-17 10:00:00,118.69,118.73,117.27,118.0,42367.0,118.69,118.73,117.27,118.0,42367.0
2018-10-17 10:30:00,117.97,118.09,116.18,116.57,49847.0,117.97,118.09,116.18,116.57,49847.0
2018-10-17 11:00:00,116.57,117.52,116.56,116.99,48363.0,116.57,117.52,116.56,116.99,48363.0
2018-10-17 11:30:00,116.98,117.05,116.27,116.76,20775.0,116.98,117.05,116.27,116.76,20775.0
2018-10-17 12:00:00,116.8,117.9,116.74,117.12,28041.0,116.8,117.9,116.74,117.12,28041.0
2018-10-17 12:30:00,117.03,117.38,116.72,117.14,20090.0,117.03,117.38,116.72,117.14,20090.0
2018-10-17 13:00:00,117.15,117.74,117.11,117.74,15370.0,117.15,117.74,117.11,117.74,15370.0
2018-10-17 13:30:00,117.69,117.98,117.61,117.69,22770.0,117.69,117.98,117.61,117.69,22770.0
2018-10-17 14:00:00,117.58,117.79,116.95,117.42,47217.0,117.58,117.79,116.95,117.42,47217.0
2018-10-17 14:30:00,117.4,118.41,117.39,118.25,21692.0,117.4,118.41,117.39,118.25,21692.0
2018-10-17 15:00:00,118.21,118.26,117.85,118.03,27584.0,118.21,118.26,117.85,118.03,27584.0
2018-10-17 15:30:00,118.01,118.22,117.8,118.11,71650.0,118.01,118.22,117.8,118.11,71650.0
2018-10-18 09:30:00,117.24,118.05,115.65,117.48,62918.0,117.24,118.05,115.65,117.48,62918.0
2018-10-18 10:00:00,117.38,117.47,116.25,117.37,25254.0,117.38,117.47,116.25,117.37,25254.0
2018-10-18 10:30:00,117.35,117.91,116.86,117.68,42893.0,117.35,117.91,116.86,117.68,42893.0
2018-10-18 11:00:00,117.65,117.7,116.54,116.8,24547.0,117.65,117.7,116.54,116.8,24547.0
2018-10-18 11:30:00,116.62,116.68,115.6,115.7,48269.0,116.62,116.68,115.6,115.7,48269.0
2018-10-18 12:00:00,115.65,115.94,115.36,115.81,30496.0,115.65,115.94,115.36,115.81,30496.0
2018-10-18 12:30:00,115.72,115.96,115.38,115.38,14701.0,115.72,115.96,115.38,115.38,14701.0
2018-10-18 13:00:00,115.51,115.51,114.54,114.69,18690.0,115.51,115.51,114.54,114.69,18690.0
2018-10-18 13:30:00,114.87,115.04,114.15,114.47,33234.0,114.87,115.04,114.15,114.47,33234.0
2018-10-18 14:00:00,114.41,115.01,114.36,114.77,22793.0,114.41,115.01,114.36,114.77,22793.0
2018-10-18 14:30:00,114.83,116.04,114.72,115.83,22796.0,114.83,116.04,114.72,115.83,22796.0
2018-10-18 15:00:00,115.82,115.83,114.85,115.13,52978.0,115.82,115.83,114.85,115.13,52978.0
2018-10-18 15:30:00,115.08,115.25,114.87,115.04,107169.0,115.08,115.25,114.87,115.04,107169.0
2018-10-19 09:30:00,115.89,117.27,115.02,117.25,39716.0,115.89,117.27,115.02,117.25,39716.0
2018-10-19 10:00:00,117.1,118.09,116.97,117.46,59583.0,117.1,118.09,116.97,117.46,59583.0
2018-10-19 10:30:00,117.59,117.88,116.01,116.3,37595.0,117.59,117.88,116.01,116.3,37595.0
2018-10-19 11:00:00,116.38,117.04,116.27,116.78,20233.0,116.38,117.04,116.27,116.78,20233.0
2018-10-19 11:30:00,116.76,117.33,116.5,117.28,34101.0,116.76,117.33,116.5,117.28,34101.0
2018-10-19 12:00:00,117.31,117.31,115.71,115.84,32366.0,117.31,117.31,115.71,115.84,32366.0
2018-10-19 12:30:00,115.82,116.08,115.22,115.95,26533.0,115.82,116.08,115.22,115.95,26533.0
2018-10-19 13:00:00,115.99,116.1,115.47,116.03,17853.0,115.99,116.1,115.47,116.03,17853.0
2018-10-19 13:30:00,115.96,116.16,115.26,115.51,19316.0,115.96,116.16,115.26,115.51,19316.0
2018-10-19 14:00:00,115.46,115.8,115.03,115.66,27124.0,115.46,115.8,115.03,115.66,27124.0
2018-10-19 14:30:00,115.61,115.81,115.1,115.1,39362.0,115.61,115.81,115.1,115.1,39362.0
2018-10-19 15:00:00,115.17,115.23,114.33,114.75,50084.0,115.17,115.23,114.33,114.75,50084.0
2018-10-19 15:30:00,114.73,115.11,114.41,114.81,97346.0,114.73,115.11,114.41,114.81,97346.0
2018-10-22 09:30:00,115.7,116.86,114.8,115.07,21741.0,115.7,116.86,114.8,115.07,21741.0
2018-10-22 10:00:00,115.02,115.24,114.63,115.24,26500.0,115.02,115.24,114.63,115.24,26500.0
2018-10-22 10:30:00,115.29,116.34,115.11,116.02,33067.0,115.29,116.34,115.11,116.02,33067.0
2018-10-22 11:00:00,116.01,116.94,115.75,116.64,30513.0,116.01,116.94,115.75,116.64,30513.0
2018-10-22 11:30:00,116.55,116.63,116.06,116.43,22512.0,116.55,116.63,116.06,116.43,22512.0
2018-10-22 12:00:00,116.43,116.63,115.83,116.11,17691.0,116.43,116.63,115.83,116.11,17691.0
2018-10-22 12:30:00,116.3,116.93,116.07,116.68,20074.0,116.3,116.93,116.07,116.68,20074.0
2018-10-22 13:00:00,116.77,117.19,116.53,116.96,15383.0,116.77,117.19,116.53,116.96,15383.0
2018-10-22 13:30:00,116.93,117.28,116.67,116.73,24945.0,116.93,117.28,116.67,116.73,24945.0
2018-10-22 14:00:00,116.66,116.84,116.26,116.27,33356.0,116.66,116.84,116.26,116.27,33356.0
2018-10-22 14:30:00,116.31,117.15,116.26,117.11,15783.0,116.31,117.15,116.26,117.11,15783.0
2018-10-22 15:00:00,117.01,117.42,116.95,117.3,27908.0,117.01,117.42,116.95,117.3,27908.0
2018-10-22 15:30:00,117.3,117.3,116.14,116.18,79830.0,117.3,117.3,116.14,116.18,79830.0
2018-10-23 09:30:00,113.3,114.67,113.12,113.45,29470.0,113.3,114.67,113.12,113.45,29470.0
2018-10-23 10:00:00,113.37,113.4,110.48,112.11,64719.0,113.37,113.4,110.48,112.11,64719.0
2018-10-23 10:30:00,112.05,113.16,112.05,112.98,31176.0,112.05,113.16,112.05,112.98,31176.0
2018-10-23 11:00:00,113.05,114.52,112.99,114.41,32281.0,113.05,114.52,112.99,114.41,32281.0
2018-10-23 11:30:00,114.4,114.62,113.73,113.79,26548.0,114.4,114.62,113.73,113.79,26548.0
2018-10-23 12:00:00,113.81,114.73,113.74,114.71,14591.0,113.81,114.73,113.74,114.71,14591.0
2018-10-23 12:30:00,114.74,115.15,114.67,114.96,24985.0,114.74,115.15,114.67,114.96,24985.0
2018-10-23 13:00:00,114.92,115.75,114.77,115.75,33275.0,114.92,115.75,114.77,115.75,33275.0
2018-10-23 13:30:00,115.75,115.85,115.07,115.14,24239.0,115.75,115.85,115.07,115.14,24239.0
2018-10-23 14:00:00,115.05,116.18,114.89,115.5,27688.0,115.05,116.18,114.89,115.5,27688.0
2018-10-23 14:30:00,115.64,116.25,115.53,116.16,34461.0,115.64,116.25,115.53,116.16,34461.0
2018-10-23 15:00:00,116.15,116.37,115.82,116.03,31086.0,116.15,116.37,115.82,116.03,31086.0
2018-10-23 15:30:00,116.02,116.12,115.57,116.02,148911.0,116.02,116.12,115.57,116.02,148911.0
2018-10-24 09:30:00,115.14,117.12,114.98,116.41,28464.0,115.14,117.12,114.98,116.41,28464.0
2018-10-24 10:00:00,116.41,116.41,115.13,115.26,12747.0,116.41,116.41,115.13,115.26,12747.0
2018-10-24 10:30:00,115.36,115.61,114.96,115.07,23129.0,115.36,115.61,114.96,115.07,23129.0
2018-10-24 11:00:00,115.08,115.31,114.46,114.55,47200.0,115.08,115.31,114.46,114.55,47200.0
2018-10-24 11:30:00,114.55,115.75,114.38,115.65,55686.0,114.55,115.75,114.38,115.65,55686.0
2018-10-24 12:00:00,115.73,116.19,115.51,115.99,14655.0,115.73,116.19,115.51,115.99,14655.0
2018-10-24 12:30:00,115.94,115.94,114.8,115.3,21243.0,115.94,115.94,114.8,115.3,21243.0
2018-10-24 13:00:00,115.28,115.37,114.1,114.22,55882.0,115.28,115.37,114.1,114.22,55882.0
2018-10-24 13:30:00,114.26,114.26,112.92,113.16,83316.0,114.26,114.26,112.92,113.16,83316.0
2018-10-24 14:00:00,113.08,113.46,112.46,113.4,38514.0,113.08,113.46,112.46,113.4,38514.0
2018-10-24 14:30:00,113.43,113.76,112.63,112.8,35073.0,113.43,113.76,112.63,112.8,35073.0
2018-10-24 15:00:00,112.8,112.97,112.1,112.1,43138.0,112.8,112.97,112.1,112.1,43138.0
2018-10-24 15:30:00,112.11,112.37,111.0,111.5,214810.0,112.11,112.37,111.0,111.5,214810.0
2018-10-25 09:30:00,112.59,113.67,111.76,112.26,45551.0,112.59,113.67,111.76,112.26,45551.0
2018-10-25 10:00:00,112.44,113.43,111.56,112.29,29267.0,112.44,113.43,111.56,112.29,29267.0
2018-10-25 10:30:00,112.23,113.87,112.22,113.13,24444.0,112.23,113.87,112.22,113.13,24444.0
2018-10-25 11:00:00,113.24,113.32,112.65,113.13,25200.0,113.24,113.32,112.65,113.13,25200.0
2018-10-25 11:30:00,113.29,113.51,112.09,112.27,22697.0,113.29,113.51,112.09,112.27,22697.0
2018-10-25 12:00:00,112.29,112.4,111.58,111.71,21010.0,112.29,112.4,111.58,111.71,21010.0
2018-10-25 12:30:00,111.59,111.77,111.0,111.1,26993.0,111.59,111.77,111.0,111.1,26993.0
2018-10-25 13:00:00,111.09,111.43,110.6,110.62,33967.0,111.09,111.43,110.6,110.62,33967.0
2018-10-25 13:30:00,110.58,111.28,110.18,110.96,57054.0,110.58,111.28,110.18,110.96,57054.0
2018-10-25 14:00:00,111.11,111.88,110.82,111.68,68252.0,111.11,111.88,110.82,111.68,68252.0
2018-10-25 14:30:00,111.64,113.16,111.63,112.42,67087.0,111.64,113.16,111.63,112.42,67087.0
2018-10-25 15:00:00,112.45,112.99,112.31,112.79,59627.0,112.45,112.99,112.31,112.79,59627.0
2018-10-25 15:30:00,112.91,112.92,111.87,112.16,100100.0,112.91,112.92,111.87,112.16,100100.0
2018-10-26 09:30:00,110.37,112.34,110.37,111.92,30298.0,110.37,112.34,110.37,111.92,30298.0
2018-10-26 10:00:00,111.94,112.28,111.19,111.56,50096.0,111.94,112.28,111.19,111.56,50096.0
2018-10-26 10:30:00,111.61,111.67,108.76,108.92,87575.0,111.61,111.67,108.76,108.92,87575.0
2018-10-26 11:00:00,109.02,109.85,108.91,109.48,39470.0,109.02,109.85,108.91,109.48,39470.0
2018-10-26 11:30:00,109.54,110.24,109.11,109.45,30749.0,109.54,110.24,109.11,109.45,30749.0
2018-10-26 12:00:00,109.45,110.05,109.44,109.66,45653.0,109.45,110.05,109.44,109.66,45653.0
2018-10-26 12:30:00,109.68,110.4,109.51,109.94,51971.0,109.68,110.4,109.51,109.94,51971.0
2018-10-26 13:00:00,109.93,110.65,109.86,109.99,24227.0,109.93,110.65,109.86,109.99,24227.0
2018-10-26 13:30:00,109.73,110.16,109.38,110.08,25418.0,109.73,110.16,109.38,110.08,25418.0
2018-10-26 14:00:00,110.05,110.05,109.39,110.02,17289.0,110.05,110.05,109.39,110.02,17289.0
2018-10-26 14:30:00,109.81,110.27,109.33,109.4,20497.0,109.81,110.27,109.33,109.4,20497.0
2018-10-26 15:00:00,109.42,110.68,109.28,110.25,63290.0,109.42,110.68,109.28,110.25,63290.0
2018-10-26 15:30:00,109.88,110.64,109.62,110.4,155006.0,109.88,110.64,109.62,110.4,155006.0
2018-10-29 09:30:00,111.82,112.81,111.3,112.8,27176.0,111.82,112.81,111.3,112.8,27176.0
2018-10-29 10:00:00,112.94,114.33,112.94,114.15,31439.0,112.94,114.33,112.94,114.15,31439.0
2018-10-29 10:30:00,114.23,114.7,113.72,114.5,38404.0,114.23,114.7,113.72,114.5,38404.0
2018-10-29 11:00:00,114.52,115.24,114.2,114.85,36732.0,114.52,115.24,114.2,114.85,36732.0
2018-10-29 11:30:00,114.68,114.84,113.22,113.22,28131.0,114.68,114.84,113.22,113.22,28131.0
2018-10-29 12:00:00,113.3,113.49,112.29,112.79,16943.0,113.3,113.49,112.29,112.79,16943.0
2018-10-29 12:30:00,112.64,113.04,112.37,112.9,27794.0,112.64,113.04,112.37,112.9,27794.0
2018-10-29 13:00:00,113.0,114.19,113.0,114.0,20314.0,113.0,114.19,113.0,114.0,20314.0
2018-10-29 13:30:00,113.78,114.59,113.76,113.87,30731.0,113.78,114.59,113.76,113.87,30731.0
2018-10-29 14:00:00,113.87,113.87,112.27,112.27,27923.0,113.87,113.87,112.27,112.27,27923.0
2018-10-29 14:30:00,112.25,112.25,111.24,111.25,30519.0,112.25,112.25,111.24,111.25,30519.0
2018-10-29 15:00:00,111.37,111.69,110.84,111.22,58755.0,111.37,111.69,110.84,111.22,58755.0
2018-10-29 15:30:00,111.2,112.08,110.26,111.85,96006.0,111.2,112.08,110.26,111.85,96006.0
2018-10-30 09:30:00,112.12,113.17,110.22,113.04,30780.0,112.12,113.17,110.22,113.04,30780.0
2018-10-30 10:00:00,112.54,113.22,112.07,112.44,27185.0,112.54,113.22,112.07,112.44,27185.0
2018-10-30 10:30:00,112.57,112.69,111.22,112.33,16658.0,112.57,112.69,111.22,112.33,16658.0
2018-10-30 11:00:00,112.5,114.11,112.4,114.02,17640.0,112.5,114.11,112.4,114.02,17640.0
2018-10-30 11:30:00,114.18,115.25,113.83,114.34,35581.0,114.18,115.25,113.83,114.34,35581.0
2018-10-30 12:00:00,114.45,115.39,114.45,115.1,25942.0,114.45,115.39,114.45,115.1,25942.0
2018-10-30 12:30:00,114.99,115.21,114.34,114.55,18468.0,114.99,115.21,114.34,114.55,18468.0
2018-10-30 13:00:00,114.42,115.04,114.1,114.52,37305.0,114.42,115.04,114.1,114.52,37305.0
2018-10-30 13:30:00,114.46,115.35,113.84,115.35,34778.0,114.46,115.35,113.84,115.35,34778.0
2018-10-30 14:00:00,115.42,115.61,114.52,115.16,25853.0,115.42,115.61,114.52,115.16,25853.0
2018-10-30 14:30:00,115.26,115.56,114.68,115.04,37608.0,115.26,115.56,114.68,115.04,37608.0
2018-10-30 15:00:00,115.12,115.19,114.66,115.0,47908.0,115.12,115.19,114.66,115.0,47908.0
2018-10-30 15:30:00,114.91,115.49,114.8,115.29,92049.0,114.91,115.49,114.8,115.29,92049.0
2018-10-31 09:30:00,116.8,117.72,115.33,116.08,35287.0,116.8,117.72,115.33,116.08,35287.0
2018-10-31 10:00:00,116.13,116.72,115.32,116.41,23250.0,116.13,116.72,115.32,116.41,23250.0
2018-10-31 10:30:00,116.31,116.82,114.7,115.06,31906.0,116.31,116.82,114.7,115.06,31906.0
2018-10-31 11:00:00,115.08,115.29,114.2,114.77,30875.0,115.08,115.29,114.2,114.77,30875.0
2018-10-31 11:30:00,114.77,114.78,114.31,114.47,24098.0,114.77,114.78,114.31,114.47,24098.0
2018-10-31 12:00:00,114.52,114.88,113.88,114.56,30552.0,114.52,114.88,113.88,114.56,30552.0
2018-10-31 12:30:00,114.65,114.94,114.24,114.94,16541.0,114.65,114.94,114.24,114.94,16541.0
2018-10-31 13:00:00,114.8,115.39,114.63,114.87,28765.0,114.8,115.39,114.63,114.87,28765.0
2018-10-31 13:30:00,114.76,114.95,114.34,114.83,21556.0,114.76,114.95,114.34,114.83,21556.0
2018-10-31 14:00:00,114.8,115.1,114.42,114.52,29357.0,114.8,115.1,114.42,114.52,29357.0
2018-10-31 14:30:00,114.48,114.72,114.17,114.18,24864.0,114.48,114.72,114.17,114.18,24864.0
2018-10-31 15:00:00,114.16,114.5,113.9,114.28,41208.0,114.16,114.5,113.9,114.28,41208.0
2018-10-31 15:30:00,114.23,114.55,113.7,113.81,161315.0,114.23,114.55,113.7,113.81,161315.0
2018-11-01 09:30:00,114.3,115.0,112.41,114.71,27323.0,114.3,115.0,112.41,114.71,27323.0
2018-11-01 10:00:00,114.66,116.06,113.71,115.98,32894.0,114.66,116.06,113.71,115.98,32894.0
2018-11-01 10:30:00,115.93,118.79,115.7,118.76,131196.0,115.93,118.79,115.7,118.76,131196.0
2018-11-01 11:00:00,118.8,119.24,118.15,118.71,134958.0,118.8,119.24,118.15,118.71,134958.0
2018-11-01 11:30:00,118.63,120.82,118.17,119.15,86396.0,118.63,120.82,118.17,119.15,86396.0
2018-11-01 12:00:00,119.2,119.87,119.06,119.72,56135.0,119.2,119.87,119.06,119.72,56135.0
2018-11-01 12:30:00,119.71,120.78,119.58,120.72,49426.0,119.71,120.78,119.58,120.72,49426.0
2018-11-01 13:00:00,120.65,121.2,120.39,121.2,37845.0,120.65,121.2,120.39,121.2,37845.0
2018-11-01 13:30:00,121.22,121.82,120.85,121.73,86950.0,121.22,121.82,120.85,121.73,86950.0
2018-11-01 14:00:00,121.69,121.83,120.8,121.77,79863.0,121.69,121.83,120.8,121.77,79863.0
2018-11-01 14:30:00,121.71,121.82,120.94,120.94,58860.0,121.71,121.82,120.94,120.94,58860.0
2018-11-01 15:00:00,120.95,121.13,120.68,120.87,53965.0,120.95,121.13,120.68,120.87,53965.0
2018-11-01 15:30:00,120.87,120.87,120.14,120.31,115343.0,120.87,120.87,120.14,120.31,115343.0
2018-11-02 09:30:00,121.39,123.21,120.62,122.42,94903.0,121.39,123.21,120.62,122.42,94903.0
2018-11-02 10:00:00,122.4,123.98,122.19,122.85,78193.0,122.4,123.98,122.19,122.85,78193.0
2018-11-02 10:30:00,122.69,122.96,119.51,120.71,74074.0,122.69,122.96,119.51,120.71,74074.0
2018-11-02 11:00:00,120.8,121.46,120.54,120.61,36930.0,120.8,121.46,120.54,120.61,36930.0
2018-11-02 11:30:00,120.79,121.63,120.12,121.51,44191.0,120.79,121.63,120.12,121.51,44191.0
2018-11-02 12:00:00,121.63,121.8,120.0,120.47,42113.0,121.63,121.8,120.0,120.47,42113.0
2018-11-02 12:30:00,120.55,120.57,119.16,119.51,37678.0,120.55,120.57,119.16,119.51,37678.0
2018-11-02 13:00:00,119.52,120.51,119.36,120.33,18210.0,119.52,120.51,119.36,120.33,18210.0
2018-11-02 13:30:00,120.33,121.61,120.22,121.45,25262.0,120.33,121.61,120.22,121.45,25262.0
2018-11-02 14:00:00,121.44,121.81,120.58,121.62,40688.0,121.44,121.81,120.58,121.62,40688.0
2018-11-02 14:30:00,121.63,121.68,120.5,120.92,37961.0,121.63,121.68,120.5,120.92,37961.0
2018-11-02 15:00:00,120.97,121.17,120.33,121.1,56414.0,120.97,121.17,120.33,121.1,56414.0
2018-11-02 15:30:00,121.07,121.31,120.75,121.01,145063.0,121.07,121.31,120.75,121.01,145063.0
2018-11-05 09:30:00,120.91,120.91,118.36,118.43,64152.0,120.91,120.91,118.36,118.43,64152.0
2018-11-05 10:00:00,118.49,118.49,116.46,117.38,74213.0,118.49,118.49,116.46,117.38,74213.0
2018-11-05 10:30:00,117.27,117.46,116.69,116.91,30737.0,117.27,117.46,116.69,116.91,30737.0
2018-11-05 11:00:00,116.94,117.84,116.46,117.83,38721.0,116.94,117.84,116.46,117.83,38721.0
2018-11-05 11:30:00,117.79,118.1,117.54,118.09,27035.0,117.79,118.1,117.54,118.09,27035.0
2018-11-05 12:00:00,118.04,118.79,117.19,117.38,38393.0,118.04,118.79,117.19,117.38,38393.0
2018-11-05 12:30:00,117.4,117.55,117.07,117.42,21619.0,117.4,117.55,117.07,117.42,21619.0
2018-11-05 13:00:00,117.29,117.77,117.17,117.75,28317.0,117.29,117.77,117.17,117.75,28317.0
2018-11-05 13:30:00,117.74,117.9,116.97,117.26,19399.0,117.74,117.9,116.97,117.26,19399.0
2018-11-05 14:00:00,117.27,117.68,116.95,117.66,20000.0,117.27,117.68,116.95,117.66,20000.0
2018-11-05 14:30:00,117.66,117.89,117.43,117.43,21298.0,117.66,117.89,117.43,117.43,21298.0
2018-11-05 15:00:00,117.48,117.59,117.07,117.4,24233.0,117.48,117.59,117.07,117.4,24233.0
2018-11-05 15:30:00,117.45,117.5,116.81,117.06,105486.0,117.45,117.5,116.81,117.06,105486.0
2018-11-06 09:30:00,116.67,120.72,116.52,120.04,50512.0,116.67,120.72,116.52,120.04,50512.0
2018-11-06 10:00:00,120.18,120.21,117.31,117.65,55023.0,120.18,120.21,117.31,117.65,55023.0
2018-11-06 10:30:00,117.64,118.04,117.15,117.35,18363.0,117.64,118.04,117.15,117.35,18363.0
2018-11-06 11:00:00,117.32,117.65,116.9,117.42,26736.0,117.32,117.65,116.9,117.42,26736.0
2018-11-06 11:30:00,117.42,118.58,117.03,118.12,33859.0,117.42,118.58,117.03,118.12,33859.0
2018-11-06 12:00:00,118.29,119.05,118.18,118.82,21749.0,118.29,119.05,118.18,118.82,21749.0
2018-11-06 12:30:00,118.82,119.54,118.54,118.88,36248.0,118.82,119.54,118.54,118.88,36248.0
2018-11-06 13:00:00,118.88,119.4,118.71,118.74,33163.0,118.88,119.4,118.71,118.74,33163.0
2018-11-06 13:30:00,118.77,119.36,118.68,119.03,29910.0,118.77,119.36,118.68,119.03,29910.0
2018-11-06 14:00:00,119.05,119.05,118.09,118.16,20389.0,119.05,119.05,118.09,118.16,20389.0
2018-11-06 14:30:00,118.27,118.33,117.75,118.03,43725.0,118.27,118.33,117.75,118.03,43725.0
2018-11-06 15:00:00,117.98,118.16,117.61,117.99,33008.0,117.98,118.16,117.61,117.99,33008.0
2018-11-06 15:30:00,118.0,118.38,117.84,118.22,83002.0,118.0,118.38,117.84,118.22,83002.0
2018-11-07 09:30:00,118.92,119.99,117.69,118.79,29328.0,118.92,119.99,117.69,118.79,29328.0
2018-11-07 10:00:00,118.63,118.84,117.05,117.08,54222.0,118.63,118.84,117.05,117.08,54222.0
2018-11-07 10:30:00,117.23,118.44,117.03,118.38,22070.0,117.23,118.44,117.03,118.38,22070.0
2018-11-07 11:00:00,118.37,119.5,118.12,119.47,22454.0,118.37,119.5,118.12,119.47,22454.0
2018-11-07 11:30:00,119.41,120.24,119.38,120.18,20966.0,119.41,120.24,119.38,120.18,20966.0
2018-11-07 12:00:00,120.14,120.67,119.55,119.95,32804.0,120.14,120.67,119.55,119.95,32804.0
2018-11-07 12:30:00,119.91,120.47,119.91,120.28,16676.0,119.91,120.47,119.91,120.28,16676.0
2018-11-07 13:00:00,120.29,120.86,120.19,120.74,42563.0,120.29,120.86,120.19,120.74,42563.0
2018-11-07 13:30:00,120.66,120.67,119.79,120.04,17894.0,120.66,120.67,119.79,120.04,17894.0
2018-11-07 14:00:00,120.1,120.63,119.97,120.63,37433.0,120.1,120.63,119.97,120.63,37433.0
2018-11-07 14:30:00,120.64,121.64,120.58,121.63,33846.0,120.64,121.64,120.58,121.63,33846.0
2018-11-07 15:00:00,121.58,121.98,121.27,121.65,78156.0,121.58,121.98,121.27,121.65,78156.0
2018-11-07 15:30:00,121.66,122.03,121.4,121.56,163132.0,121.66,122.03,121.4,121.56,163132.0
2018-11-08 09:30:00,122.09,123.87,121.01,123.68,103135.0,122.09,123.87,121.01,123.68,103135.0
2018-11-08 10:00:00,123.68,125.75,123.55,124.98,70774.0,123.68,125.75,123.55,124.98,70774.0
2018-11-08 10:30:00,124.99,125.24,123.95,124.76,49677.0,124.99,125.24,123.95,124.76,49677.0
2018-11-08 11:00:00,124.82,125.18,123.99,124.22,73388.0,124.82,125.18,123.99,124.22,73388.0
2018-11-08 11:30:00,124.3,124.67,123.32,123.92,79020.0,124.3,124.67,123.32,123.92,79020.0
2018-11-08 12:00:00,123.91,124.73,123.46,123.87,144007.0,123.91,124.73,123.46,123.87,144007.0
2018-11-08 12:30:00,123.87,124.14,123.22,123.33,88442.0,123.87,124.14,123.22,123.33,88442.0
2018-11-08 13:00:00,123.39,123.54,122.85,122.94,25643.0,123.39,123.54,122.85,122.94,25643.0
2018-11-08 13:30:00,122.8,123.46,122.8,123.22,19983.0,122.8,123.46,122.8,123.22,19983.0
2018-11-08 14:00:00,123.42,123.75,122.92,123.06,24216.0,123.42,123.75,122.92,123.06,24216.0
2018-11-08 14:30:00,123.1,123.33,122.49,122.86,39292.0,123.1,123.33,122.49,122.86,39292.0
2018-11-08 15:00:00,122.76,122.99,122.34,122.48,84195.0,122.76,122.99,122.34,122.48,84195.0
2018-11-08 15:30:00,122.44,123.61,122.19,123.36,230059.0,122.44,123.61,122.19,123.36,230059.0
2018-11-09 09:30:00,123.63,124.98,123.24,123.65,69150.0,123.63,124.98,123.24,123.65,69150.0
2018-11-09 10:00:00,123.56,123.65,122.88,123.27,44736.0,123.56,123.65,122.88,123.27,44736.0
2018-11-09 10:30:00,123.16,123.16,121.65,122.98,29869.0,123.16,123.16,121.65,122.98,29869.0
2018-11-09 11:00:00,122.92,124.24,122.89,124.07,35538.0,122.92,124.24,122.89,124.07,35538.0
2018-11-09 11:30:00,124.05,124.57,123.13,123.2,54756.0,124.05,124.57,123.13,123.2,54756.0
2018-11-09 12:00:00,123.24,123.43,122.81,123.06,30776.0,123.24,123.43,122.81,123.06,30776.0
2018-11-09 12:30:00,122.97,123.54,122.74,123.11,24071.0,122.97,123.54,122.74,123.11,24071.0
2018-11-09 13:00:00,123.04,123.21,122.05,122.15,23737.0,123.04,123.21,122.05,122.15,23737.0
2018-11-09 13:30:00,122.1,122.62,121.72,122.2,28856.0,122.1,122.62,121.72,122.2,28856.0
2018-11-09 14:00:00,122.19,122.33,121.75,121.94,25690.0,122.19,122.33,121.75,121.94,25690.0
2018-11-09 14:30:00,121.88,122.52,121.87,122.37,18435.0,121.88,122.52,121.87,122.37,18435.0
2018-11-09 15:00:00,122.3,122.32,121.73,121.99,25101.0,122.3,122.32,121.73,121.99,25101.0
2018-11-09 15:30:00,121.93,122.28,121.66,121.69,77007.0,121.93,122.28,121.66,121.69,77007.0
2018-11-12 09:30:00,121.69,123.75,121.29,122.39,74639.0,121.69,123.75,121.29,122.39,74639.0
2018-11-12 10:00:00,122.54,124.19,121.63,123.93,73201.0,122.54,124.19,121.63,123.93,73201.0
2018-11-12 10:30:00,123.81,124.02,121.94,122.3,50266.0,123.81,124.02,121.94,122.3,50266.0
2018-11-12 11:00:00,122.29,122.74,121.66,121.95,50621.0,122.29,122.74,121.66,121.95,50621.0
2018-11-12 11:30:00,121.89,122.65,121.57,122.53,59717.0,121.89,122.65,121.57,122.53,59717.0
2018-11-12 12:00:00,122.6,124.16,122.53,123.65,41808.0,122.6,124.16,122.53,123.65,41808.0
2018-11-12 12:30:00,123.65,123.69,122.85,123.15,46046.0,123.65,123.69,122.85,123.15,46046.0
2018-11-12 13:00:00,123.27,123.79,123.1,123.45,31982.0,123.27,123.79,123.1,123.45,31982.0
2018-11-12 13:30:00,123.49,123.91,122.8,123.55,36219.0,123.49,123.91,122.8,123.55,36219.0
2018-11-12 14:00:00,123.66,124.47,123.61,123.9,49888.0,123.66,124.47,123.61,123.9,49888.0
2018-11-12 14:30:00,123.96,124.9,123.92,124.11,49922.0,123.96,124.9,123.92,124.11,49922.0
2018-11-12 15:00:00,123.96,124.2,123.34,123.88,57420.0,123.96,124.2,123.34,123.88,57420.0
2018-11-12 15:30:00,123.76,124.05,123.14,123.37,122570.0,123.76,124.05,123.14,123.37,122570.0
2018-11-13 09:30:00,123.92,125.32,121.35,121.58,58590.0,123.92,125.32,121.35,121.58,58590.0
2018-11-13 10:00:00,121.5,121.78,119.2,119.2,49329.0,121.5,121.78,119.2,119.2,49329.0
2018-11-13 10:30:00,119.33,119.79,117.77,118.76,106497.0,119.33,119.79,117.77,118.76,106497.0
2018-11-13 11:00:00,118.86,121.14,118.86,120.57,102359.0,118.86,121.14,118.86,120.57,102359.0
2018-11-13 11:30:00,120.56,121.7,120.56,120.91,76272.0,120.56,121.7,120.56,120.91,76272.0
2018-11-13 12:00:00,120.87,121.38,120.59,120.79,26767.0,120.87,121.38,120.59,120.79,26767.0
2018-11-13 12:30:00,120.73,120.81,120.16,120.54,41271.0,120.73,120.81,120.16,120.54,41271.0
2018-11-13 13:00:00,120.53,120.79,120.4,120.61,29265.0,120.53,120.79,120.4,120.61,29265.0
2018-11-13 13:30:00,120.58,121.59,120.58,121.21,34584.0,120.58,121.59,120.58,121.21,34584.0
2018-11-13 14:00:00,121.21,122.06,121.09,121.89,47002.0,121.21,122.06,121.09,121.89,47002.0
2018-11-13 14:30:00,122.02,122.38,121.59,121.62,34646.0,122.02,122.38,121.59,121.62,34646.0
2018-11-13 15:00:00,121.61,121.93,121.31,121.87,34210.0,121.61,121.93,121.31,121.87,34210.0
2018-11-13 15:30:00,121.74,122.53,121.54,122.21,142727.0,121.74,122.53,121.54,122.21,142727.0
2018-11-14 09:30:00,123.27,125.5,123.0,125.48,70969.0,123.27,125.5,123.0,125.48,70969.0
2018-11-14 10:00:00,125.47,125.59,124.13,124.37,26022.0,125.47,125.59,124.13,124.37,26022.0
2018-11-14 10:30:00,124.38,124.9,123.4,123.79,22941.0,124.38,124.9,123.4,123.79,22941.0
2018-11-14 11:00:00,123.78,123.78,122.07,122.33,30928.0,123.78,123.78,122.07,122.33,30928.0
2018-11-14 11:30:00,122.36,122.58,121.63,122.47,26276.0,122.36,122.58,121.63,122.47,26276.0
2018-11-14 12:00:00,122.59,123.86,122.04,123.69,39909.0,122.59,123.86,122.04,123.69,39909.0
2018-11-14 12:30:00,123.58,123.69,122.7,122.71,13703.0,123.58,123.69,122.7,122.71,13703.0
2018-11-14 13:00:00,122.57,123.26,122.33,123.0,31449.0,122.57,123.26,122.33,123.0,31449.0
2018-11-14 13:30:00,123.0,123.09,122.18,122.29,30220.0,123.0,123.09,122.18,122.29,30220.0
2018-11-14 14:00:00,122.23,123.24,121.79,122.54,40482.0,122.23,123.24,121.79,122.54,40482.0
2018-11-14 14:30:00,122.5,123.46,122.49,123.33,29315.0,122.5,123.46,122.49,123.33,29315.0
2018-11-14 15:00:00,123.37,124.1,123.15,123.47,23311.0,123.37,124.1,123.15,123.47,23311.0
2018-11-14 15:30:00,123.4,123.66,122.81,122.87,91081.0,123.4,123.66,122.81,122.87,91081.0
2018-11-15 09:30:00,122.2,122.52,118.49,119.08,44657.0,122.2,122.52,118.49,119.08,44657.0
2018-11-15 10:00:00,119.08,119.65,118.44,119.03,35603.0,119.08,119.65,118.44,119.03,35603.0
2018-11-15 10:30:00,119.02,119.03,117.02,117.38,72909.0,119.02,119.03,117.02,117.38,72909.0
2018-11-15 11:00:00,117.51,118.55,117.37,118.18,45362.0,117.51,118.55,117.37,118.18,45362.0
2018-11-15 11:30:00,118.23,119.5,118.14,119.2,44457.0,118.23,119.5,118.14,119.2,44457.0
2018-11-15 12:00:00,119.19,119.49,118.41,118.84,27836.0,119.19,119.49,118.41,118.84,27836.0
2018-11-15 12:30:00,118.81,119.61,118.73,119.05,20335.0,118.81,119.61,118.73,119.05,20335.0
2018-11-15 13:00:00,119.16,119.91,118.48,119.86,17810.0,119.16,119.91,118.48,119.86,17810.0
2018-11-15 13:30:00,120.03,121.45,119.9,121.23,53405.0,120.03,121.45,119.9,121.23,53405.0
2018-11-15 14:00:00,120.99,121.66,120.9,121.42,26790.0,120.99,121.66,120.9,121.42,26790.0
2018-11-15 14:30:00,121.5,121.98,121.01,121.11,18217.0,121.5,121.98,121.01,121.11,18217.0
2018-11-15 15:00:00,121.14,121.14,119.98,120.31,27427.0,121.14,121.14,119.98,120.31,27427.0
2018-11-15 15:30:00,120.29,121.27,120.22,120.84,67663.0,120.29,121.27,120.22,120.84,67663.0
2018-11-16 09:30:00,119.65,120.19,118.19,120.19,55425.0,119.65,120.19,118.19,120.19,55425.0
2018-11-16 10:00:00,120.05,120.63,118.85,119.47,36687.0,120.05,120.63,118.85,119.47,36687.0
2018-11-16 10:30:00,119.57,120.5,119.57,120.36,14229.0,119.57,120.5,119.57,120.36,14229.0
2018-11-16 11:00:00,120.27,120.69,119.86,120.12,26142.0,120.27,120.69,119.86,120.12,26142.0
2018-11-16 11:30:00,120.29,120.52,119.54,119.54,36284.0,120.29,120.52,119.54,119.54,36284.0
2018-11-16 12:00:00,119.55,119.62,119.06,119.06,12712.0,119.55,119.62,119.06,119.06,12712.0
2018-11-16 12:30:00,119.06,119.95,118.87,119.93,14128.0,119.06,119.95,118.87,119.93,14128.0
2018-11-16 13:00:00,119.82,119.82,119.21,119.21,11824.0,119.82,119.82,119.21,119.21,11824.0
2018-11-16 13:30:00,119.2,119.29,118.8,119.15,14460.0,119.2,119.29,118.8,119.15,14460.0
2018-11-16 14:00:00,119.2,119.68,119.02,119.45,14100.0,119.2,119.68,119.02,119.45,14100.0
2018-11-16 14:30:00,119.44,119.73,119.43,119.64,19129.0,119.44,119.73,119.43,119.64,19129.0
2018-11-16 15:00:00,119.75,120.21,119.7,119.84,41881.0,119.75,120.21,119.7,119.84,41881.0
2018-11-16 15:30:00,119.81,120.23,119.79,119.92,67093.0,119.81,120.23,119.79,119.92,67093.0
2018-11-19 09:30:00,119.33,120.33,117.19,117.22,22263.0,119.33,120.33,117.19,117.22,22263.0
2018-11-19 10:00:00,117.16,117.21,115.07,115.91,51999.0,117.16,117.21,115.07,115.91,51999.0
2018-11-19 10:30:00,115.97,117.65,115.84,117.39,33593.0,115.97,117.65,115.84,117.39,33593.0
2018-11-19 11:00:00,117.4,117.51,115.45,115.5,96270.0,117.4,117.51,115.45,115.5,96270.0
2018-11-19 11:30:00,115.54,115.66,113.55,113.6,121961.0,115.54,115.66,113.55,113.6,121961.0
2018-11-19 12:00:00,113.79,114.21,113.4,114.21,38898.0,113.79,114.21,113.4,114.21,38898.0
2018-11-19 12:30:00,114.2,115.03,113.8,114.52,33276.0,114.2,115.03,113.8,114.52,33276.0
2018-11-19 13:00:00,114.52,114.64,113.5,113.86,22275.0,114.52,114.64,113.5,113.86,22275.0
2018-11-19 13:30:00,113.81,114.61,113.7,113.77,23531.0,113.81,114.61,113.7,113.77,23531.0
2018-11-19 14:00:00,113.77,113.97,113.43,113.78,47062.0,113.77,113.97,113.43,113.78,47062.0
2018-11-19 14:30:00,113.73,114.9,113.56,114.64,39586.0,113.73,114.9,113.56,114.64,39586.0
2018-11-19 15:00:00,114.62,115.42,114.18,114.92,48982.0,114.62,115.42,114.18,114.92,48982.0
2018-11-19 15:30:00,115.11,115.22,113.89,114.06,91433.0,115.11,115.22,113.89,114.06,91433.0
2018-11-20 09:30:00,109.2,109.81,101.49,104.0,435545.0,109.2,109.81,101.49,104.0,435545.0
2018-11-20 10:00:00,104.0,106.85,103.83,105.85,316249.0,104.0,106.85,103.83,105.85,316249.0
2018-11-20 10:30:00,105.77,106.98,105.53,106.61,191145.0,105.77,106.98,105.53,106.61,191145.0
2018-11-20 11:00:00,106.68,106.68,103.91,104.57,135506.0,106.68,106.68,103.91,104.57,135506.0
2018-11-20 11:30:00,104.52,105.87,104.21,104.44,221890.0,104.52,105.87,104.21,104.44,221890.0
2018-11-20 12:00:00,104.55,106.57,104.45,106.16,114025.0,104.55,106.57,104.45,106.16,114025.0
2018-11-20 12:30:00,106.07,106.1,104.82,104.82,89579.0,106.07,106.1,104.82,104.82,89579.0
2018-11-20 13:00:00,104.72,105.35,104.7,105.25,98033.0,104.72,105.35,104.7,105.25,98033.0
2018-11-20 13:30:00,105.2,105.7,104.79,104.98,62678.0,105.2,105.7,104.79,104.98,62678.0
2018-11-20 14:00:00,104.9,105.26,104.11,105.05,59127.0,104.9,105.26,104.11,105.05,59127.0
2018-11-20 14:30:00,105.12,105.85,104.14,104.66,100865.0,105.12,105.85,104.14,104.66,100865.0
2018-11-20 15:00:00,104.77,104.81,103.76,104.04,77215.0,104.77,104.81,103.76,104.04,77215.0
2018-11-20 15:30:00,104.05,104.09,103.57,103.87,212444.0,104.05,104.09,103.57,103.87,212444.0
2018-11-21 09:30:00,104.3,106.75,104.29,105.47,171639.0,104.3,106.75,104.29,105.47,171639.0
2018-11-21 10:00:00,105.49,105.63,104.55,104.81,33306.0,105.49,105.63,104.55,104.81,33306.0
2018-11-21 10:30:00,104.91,105.48,104.7,105.38,50037.0,104.91,105.48,104.7,105.38,50037.0
2018-11-21 11:00:00,105.43,105.81,105.2,105.5,31309.0,105.43,105.81,105.2,105.5,31309.0
2018-11-21 11:30:00,105.51,105.64,104.64,104.66,24899.0,105.51,105.64,104.64,104.66,24899.0
2018-11-21 12:00:00,104.64,105.37,104.64,105.28,31524.0,104.64,105.37,104.64,105.28,31524.0
2018-11-21 12:30:00,105.36,105.4,104.87,105.4,62501.0,105.36,105.4,104.87,105.4,62501.0
2018-11-21 13:00:00,105.37,105.43,104.67,104.78,14593.0,105.37,105.43,104.67,104.78,14593.0
2018-11-21 13:30:00,104.86,104.9,104.57,104.6,19281.0,104.86,104.9,104.57,104.6,19281.0
2018-11-21 14:00:00,104.66,104.66,103.34,103.93,31650.0,104.66,104.66,103.34,103.93,31650.0
2018-11-21 14:30:00,103.98,104.28,103.66,104.25,31449.0,103.98,104.28,103.66,104.25,31449.0
2018-11-21 15:00:00,104.28,104.33,103.52,103.52,43579.0,104.28,104.33,103.52,103.52,43579.0
2018-11-21 15:30:00,103.53,103.61,102.93,102.99,137396.0,103.53,103.61,102.93,102.99,137396.0
2018-11-23 09:30:00,100.65,103.39,100.28,103.12,82364.0,100.65,103.39,100.28,103.12,82364.0
2018-11-23 10:00:00,103.11,103.68,101.22,101.73,90413.0,103.11,103.68,101.22,101.73,90413.0
2018-11-23 10:30:00,101.61,102.7,101.0,102.51,66894.0,101.61,102.7,101.0,102.51,66894.0
2018-11-23 11:00:00,102.45,103.57,102.44,103.41,38412.0,102.45,103.57,102.44,103.41,38412.0
2018-11-23 11:30:00,103.39,103.41,102.74,102.87,36249.0,103.39,103.41,102.74,102.87,36249.0
2018-11-23 12:00:00,102.92,103.75,102.92,103.74,48120.0,102.92,103.75,102.92,103.74,48120.0
2018-11-23 12:30:00,103.62,103.89,102.73,102.83,90867.0,103.62,103.89,102.73,102.83,90867.0
2018-11-26 09:30:00,103.55,105.13,103.5,104.17,157349.0,103.55,105.13,103.5,104.17,157349.0
2018-11-26 10:00:00,104.01,104.48,102.29,103.86,128090.0,104.01,104.48,102.29,103.86,128090.0
2018-11-26 10:30:00,103.9,104.77,103.75,104.4,76319.0,103.9,104.77,103.75,104.4,76319.0
2018-11-26 11:00:00,104.55,104.58,103.79,103.94,58118.0,104.55,104.58,103.79,103.94,58118.0
2018-11-26 11:30:00,103.99,103.99,103.33,103.43,25509.0,103.99,103.99,103.33,103.43,25509.0
2018-11-26 12:00:00,103.45,104.25,103.44,103.7,24340.0,103.45,104.25,103.44,103.7,24340.0
2018-11-26 12:30:00,103.69,103.69,103.12,103.24,41180.0,103.69,103.69,103.12,103.24,41180.0
2018-11-26 13:00:00,103.29,103.65,103.16,103.26,39174.0,103.29,103.65,103.16,103.26,39174.0
2018-11-26 13:30:00,103.29,103.98,103.1,103.92,44058.0,103.29,103.98,103.1,103.92,44058.0
2018-11-26 14:00:00,103.91,104.15,103.68,103.9,31061.0,103.91,104.15,103.68,103.9,31061.0
2018-11-26 14:30:00,103.9,104.69,103.74,104.48,160745.0,103.9,104.69,103.74,104.48,160745.0
2018-11-26 15:00:00,104.53,104.53,103.85,104.11,73382.0,104.53,104.53,103.85,104.11,73382.0
2018-11-26 15:30:00,104.11,104.63,104.11,104.49,93268.0,104.11,104.63,104.11,104.49,93268.0
2018-11-27 09:30:00,103.39,104.22,102.7,103.05,37300.0,103.39,104.22,102.7,103.05,37300.0
2018-11-27 10:00:00,103.06,103.06,101.27,101.48,39317.0,103.06,103.06,101.27,101.48,39317.0
2018-11-27 10:30:00,101.46,102.38,101.06,102.32,147652.0,101.46,102.38,101.06,102.32,147652.0
2018-11-27 11:00:00,102.3,102.31,101.7,101.82,31459.0,102.3,102.31,101.7,101.82,31459.0
2018-11-27 11:30:00,101.9,101.9,100.71,101.47,69229.0,101.9,101.9,100.71,101.47,69229.0
2018-11-27 12:00:00,101.52,101.95,101.2,101.35,39086.0,101.52,101.95,101.2,101.35,39086.0
2018-11-27 12:30:00,101.3,101.6,100.95,101.04,36352.0,101.3,101.6,100.95,101.04,36352.0
2018-11-27 13:00:00,101.06,101.42,100.78,101.37,28284.0,101.06,101.42,100.78,101.37,28284.0
2018-11-27 13:30:00,101.26,101.64,101.01,101.64,20810.0,101.26,101.64,101.01,101.64,20810.0
2018-11-27 14:00:00,101.73,102.05,101.35,101.43,31385.0,101.73,102.05,101.35,101.43,31385.0
2018-11-27 14:30:00,101.5,102.05,101.43,101.47,33586.0,101.5,102.05,101.43,101.47,33586.0
2018-11-27 15:00:00,101.44,101.47,100.96,101.42,47205.0,101.44,101.47,100.96,101.42,47205.0
2018-11-27 15:30:00,101.42,101.6,101.19,101.36,139224.0,101.42,101.6,101.19,101.36,139224.0
2018-11-28 09:30:00,102.4,103.2,100.42,102.73,81105.0,102.4,103.2,100.42,102.73,81105.0
2018-11-28 10:00:00,102.85,103.25,102.05,102.93,47665.0,102.85,103.25,102.05,102.93,47665.0
2018-11-28 10:30:00,103.0,103.1,101.95,102.51,47696.0,103.0,103.1,101.95,102.51,47696.0
2018-11-28 11:00:00,102.57,103.12,102.51,102.93,30102.0,102.57,103.12,102.51,102.93,30102.0
2018-11-28 11:30:00,102.96,103.03,102.3,102.92,31850.0,102.96,103.03,102.3,102.92,31850.0
2018-11-28 12:00:00,102.92,104.37,102.92,104.35,47964.0,102.92,104.37,102.92,104.35,47964.0
2018-11-28 12:30:00,104.42,105.37,103.87,105.09,68664.0,104.42,105.37,103.87,105.09,68664.0
2018-11-28 13:00:00,105.01,105.08,103.99,104.66,51738.0,105.01,105.08,103.99,104.66,51738.0
2018-11-28 13:30:00,104.73,105.91,104.5,105.66,74484.0,104.73,105.91,104.5,105.66,74484.0
2018-11-28 14:00:00,105.64,105.73,104.92,105.05,76243.0,105.64,105.73,104.92,105.05,76243.0
2018-11-28 14:30:00,105.04,105.41,104.8,105.27,50719.0,105.04,105.41,104.8,105.27,50719.0
2018-11-28 15:00:00,105.23,105.23,104.42,105.0,74364.0,105.23,105.23,104.42,105.0,74364.0
2018-11-28 15:30:00,105.0,105.74,104.93,105.7,281532.0,105.0,105.74,104.93,105.7,281532.0
2018-11-29 09:30:00,105.76,107.44,104.95,106.84,120207.0,105.76,107.44,104.95,106.84,120207.0
2018-11-29 10:00:00,107.06,107.39,105.17,105.36,145275.0,107.06,107.39,105.17,105.36,145275.0
2018-11-29 10:30:00,105.52,106.06,104.89,105.36,44696.0,105.52,106.06,104.89,105.36,44696.0
2018-11-29 11:00:00,105.36,105.36,104.45,104.85,53727.0,105.36,105.36,104.45,104.85,53727.0
2018-11-29 11:30:00,104.74,104.87,104.06,104.18,65701.0,104.74,104.87,104.06,104.18,65701.0
2018-11-29 12:00:00,104.07,104.12,103.26,104.12,61851.0,104.07,104.12,103.26,104.12,61851.0
2018-11-29 12:30:00,104.19,105.21,104.07,105.18,36759.0,104.19,105.21,104.07,105.18,36759.0
2018-11-29 13:00:00,105.21,105.51,105.05,105.08,30665.0,105.21,105.51,105.05,105.08,30665.0
2018-11-29 13:30:00,105.11,105.38,104.9,105.12,22303.0,105.11,105.38,104.9,105.12,22303.0
2018-11-29 14:00:00,105.09,105.66,105.02,105.47,27967.0,105.09,105.66,105.02,105.47,27967.0
2018-11-29 14:30:00,105.46,106.66,105.39,106.22,123215.0,105.46,106.66,105.39,106.22,123215.0
2018-11-29 15:00:00,106.29,106.35,105.38,105.82,101836.0,106.29,106.35,105.38,105.82,101836.0
2018-11-29 15:30:00,105.82,105.82,105.18,105.27,164426.0,105.82,105.82,105.18,105.27,164426.0
2018-11-30 09:30:00,105.78,106.39,105.02,105.04,70461.0,105.78,106.39,105.02,105.04,70461.0
2018-11-30 10:00:00,105.16,105.32,104.35,104.45,34970.0,105.16,105.32,104.35,104.45,34970.0
2018-11-30 10:30:00,104.52,105.36,104.52,104.81,55249.0,104.52,105.36,104.52,104.81,55249.0
2018-11-30 11:00:00,104.79,105.05,104.23,104.93,32599.0,104.79,105.05,104.23,104.93,32599.0
2018-11-30 11:30:00,104.83,105.04,103.8,104.0,45544.0,104.83,105.04,103.8,104.0,45544.0
2018-11-30 12:00:00,104.0,104.64,103.71,103.72,22095.0,104.0,104.64,103.71,103.72,22095.0
2018-11-30 12:30:00,103.83,104.19,103.65,104.13,28811.0,103.83,104.19,103.65,104.13,28811.0
2018-11-30 13:00:00,104.08,104.58,103.07,103.23,82812.0,104.08,104.58,103.07,103.23,82812.0
2018-11-30 13:30:00,103.26,103.74,103.03,103.67,36724.0,103.26,103.74,103.03,103.67,36724.0
2018-11-30 14:00:00,103.67,104.08,103.52,103.79,36507.0,103.67,104.08,103.52,103.79,36507.0
2018-11-30 14:30:00,103.78,104.68,103.6,104.68,52495.0,103.78,104.68,103.6,104.68,52495.0
2018-11-30 15:00:00,104.65,104.77,104.35,104.76,64604.0,104.65,104.77,104.35,104.76,64604.0
2018-11-30 15:30:00,104.73,105.13,104.45,104.75,195487.0,104.73,105.13,104.45,104.75,195487.0
2018-12-03 09:30:00,110.02,111.77,108.96,109.43,317715.0,110.02,111.77,108.96,109.43,317715.0
2018-12-03 10:00:00,109.51,110.44,108.9,110.32,118438.0,109.51,110.44,108.9,110.32,118438.0
2018-12-03 10:30:00,110.37,110.6,109.24,109.6,106248.0,110.37,110.6,109.24,109.6,106248.0
2018-12-03 11:00:00,109.55,109.77,109.21,109.63,99327.0,109.55,109.77,109.21,109.63,99327.0
2018-12-03 11:30:00,109.68,109.98,109.1,109.41,133241.0,109.68,109.98,109.1,109.41,133241.0
2018-12-03 12:00:00,109.43,110.0,109.42,109.89,55079.0,109.43,110.0,109.42,109.89,55079.0
2018-12-03 12:30:00,109.9,110.27,109.76,110.23,66600.0,109.9,110.27,109.76,110.23,66600.0
2018-12-03 13:00:00,110.24,111.18,110.22,110.71,55829.0,110.24,111.18,110.22,110.71,55829.0
2018-12-03 13:30:00,110.65,110.71,109.95,110.05,64809.0,110.65,110.71,109.95,110.05,64809.0
2018-12-03 14:00:00,110.05,110.15,108.72,109.58,65314.0,110.05,110.15,108.72,109.58,65314.0
2018-12-03 14:30:00,109.64,109.89,109.45,109.75,48905.0,109.64,109.89,109.45,109.75,48905.0
2018-12-03 15:00:00,109.75,110.69,109.56,110.69,69009.0,109.75,110.69,109.56,110.69,69009.0
2018-12-03 15:30:00,110.72,110.84,110.12,110.19,214853.0,110.72,110.84,110.12,110.19,214853.0
2018-12-04 09:30:00,108.66,110.08,106.03,106.24,172353.0,108.66,110.08,106.03,106.24,172353.0
2018-12-04 10:00:00,106.2,106.68,105.51,106.68,103536.0,106.2,106.68,105.51,106.68,103536.0
2018-12-04 10:30:00,106.9,107.66,106.26,107.24,86914.0,106.9,107.66,106.26,107.24,86914.0
2018-12-04 11:00:00,107.19,107.61,106.36,106.69,54521.0,107.19,107.61,106.36,106.69,54521.0
2018-12-04 11:30:00,106.69,107.27,106.09,106.79,69665.0,106.69,107.27,106.09,106.79,69665.0
2018-12-04 12:00:00,106.73,106.79,104.08,104.31,118425.0,106.73,106.79,104.08,104.31,118425.0
2018-12-04 12:30:00,104.02,105.2,103.6,104.84,109143.0,104.02,105.2,103.6,104.84,109143.0
2018-12-04 13:00:00,104.8,105.55,104.51,105.5,81608.0,104.8,105.55,104.51,105.5,81608.0
2018-12-04 13:30:00,105.5,105.83,103.74,105.67,94676.0,105.5,105.83,103.74,105.67,94676.0
2018-12-04 14:00:00,105.65,106.65,105.63,105.77,92159.0,105.65,106.65,105.63,105.77,92159.0
2018-12-04 14:30:00,105.72,106.97,105.72,106.03,76073.0,105.72,106.97,105.72,106.03,76073.0
2018-12-04 15:00:00,105.98,106.32,105.0,105.08,122562.0,105.98,106.32,105.0,105.08,122562.0
2018-12-04 15:30:00,104.98,105.44,104.3,104.58,283160.0,104.98,105.44,104.3,104.58,283160.0
2018-12-06 09:30:00,105.38,109.28,104.61,104.63,468862.0,105.38,109.28,104.61,104.63,468862.0
2018-12-06 10:00:00,104.68,105.75,99.01,99.73,453109.0,104.68,105.75,99.01,99.73,453109.0
2018-12-06 10:30:00,99.84,100.9,96.01,96.96,505623.0,99.84,100.9,96.01,96.96,505623.0
2018-12-06 11:00:00,96.81,98.0,95.33,95.93,294690.0,96.81,98.0,95.33,95.93,294690.0
2018-12-06 11:30:00,95.66,98.75,95.66,97.94,234230.0,95.66,98.75,95.66,97.94,234230.0
2018-12-06 12:00:00,97.84,100.16,97.65,100.16,157697.0,97.84,100.16,97.65,100.16,157697.0
2018-12-06 12:30:00,100.19,101.38,100.11,101.02,271808.0,100.19,101.38,100.11,101.02,271808.0
2018-12-06 13:00:00,100.86,101.02,98.82,99.67,108945.0,100.86,101.02,98.82,99.67,108945.0
2018-12-06 13:30:00,99.53,100.01,99.03,99.57,154922.0,99.53,100.01,99.03,99.57,154922.0
2018-12-06 14:00:00,99.63,100.49,99.12,99.89,119210.0,99.63,100.49,99.12,99.89,119210.0
2018-12-06 14:30:00,99.98,100.45,99.27,99.8,183211.0,99.98,100.45,99.27,99.8,183211.0
2018-12-06 15:00:00,99.81,101.22,99.54,100.67,161556.0,99.81,101.22,99.54,100.67,161556.0
2018-12-06 15:30:00,100.65,102.03,100.5,101.79,440421.0,100.65,102.03,100.5,101.79,440421.0
2018-12-07 09:30:00,101.44,106.37,101.35,103.27,264697.0,101.44,106.37,101.35,103.27,264697.0
2018-12-07 10:00:00,103.35,103.61,100.0,100.4,144776.0,103.35,103.61,100.0,100.4,144776.0
2018-12-07 10:30:00,100.4,100.72,99.34,100.41,93271.0,100.4,100.72,99.34,100.41,93271.0
2018-12-07 11:00:00,100.37,100.87,98.1,98.28,110093.0,100.37,100.87,98.1,98.28,110093.0
2018-12-07 11:30:00,98.23,98.92,97.55,97.64,81884.0,98.23,98.92,97.55,97.64,81884.0
2018-12-07 12:00:00,97.59,98.76,97.25,97.42,75402.0,97.59,98.76,97.25,97.42,75402.0
2018-12-07 12:30:00,97.4,97.53,96.24,97.26,96271.0,97.4,97.53,96.24,97.26,96271.0
2018-12-07 13:00:00,97.29,98.2,96.54,96.8,118873.0,97.29,98.2,96.54,96.8,118873.0
2018-12-07 13:30:00,96.8,97.41,96.1,96.6,91431.0,96.8,97.41,96.1,96.6,91431.0
2018-12-07 14:00:00,96.56,97.47,96.4,96.98,84654.0,96.56,97.47,96.4,96.98,84654.0
2018-12-07 14:30:00,97.02,97.28,95.59,95.69,97298.0,97.02,97.28,95.59,95.69,97298.0
2018-12-07 15:00:00,95.7,96.28,95.54,96.09,137700.0,95.7,96.28,95.54,96.09,137700.0
2018-12-07 15:30:00,96.06,96.59,95.51,95.52,267042.0,96.06,96.59,95.51,95.52,267042.0
2018-12-10 09:30:00,97.93,98.99,96.2,96.98,124091.0,97.93,98.99,96.2,96.98,124091.0
2018-12-10 10:00:00,97.09,98.55,96.83,97.94,74977.0,97.09,98.55,96.83,97.94,74977.0
2018-12-10 10:30:00,97.93,98.48,97.58,98.04,85535.0,97.93,98.48,97.58,98.04,85535.0
2018-12-10 11:00:00,98.18,98.49,97.53,98.35,74970.0,98.18,98.49,97.53,98.35,74970.0
2018-12-10 11:30:00,98.26,99.85,98.22,98.94,86829.0,98.26,99.85,98.22,98.94,86829.0
2018-12-10 12:00:00,98.93,99.33,98.29,98.46,53762.0,98.93,99.33,98.29,98.46,53762.0
2018-12-10 12:30:00,98.45,99.65,98.44,98.94,36950.0,98.45,99.65,98.44,98.94,36950.0
2018-12-10 13:00:00,98.98,99.32,98.46,98.47,27110.0,98.98,99.32,98.46,98.47,27110.0
2018-12-10 13:30:00,98.48,99.84,98.48,99.72,46368.0,98.48,99.84,98.48,99.72,46368.0
2018-12-10 14:00:00,99.78,100.08,98.99,99.61,62061.0,99.78,100.08,98.99,99.61,62061.0
2018-12-10 14:30:00,99.69,100.53,99.6,99.7,51372.0,99.69,100.53,99.6,99.7,51372.0
2018-12-10 15:00:00,99.65,100.96,99.6,100.9,73098.0,99.65,100.96,99.6,100.9,73098.0
2018-12-10 15:30:00,100.95,101.96,100.87,101.72,351496.0,100.95,101.96,100.87,101.72,351496.0
2018-12-11 09:30:00,103.36,104.5,102.85,103.74,195284.0,103.36,104.5,102.85,103.74,195284.0
2018-12-11 10:00:00,103.64,104.8,102.92,104.47,150387.0,103.64,104.8,102.92,104.47,150387.0
2018-12-11 10:30:00,104.49,104.5,102.91,103.33,148968.0,104.49,104.5,102.91,103.33,148968.0
2018-12-11 11:00:00,103.37,103.37,101.71,102.29,141244.0,103.37,103.37,101.71,102.29,141244.0
2018-12-11 11:30:00,102.2,102.29,101.14,101.85,79233.0,102.2,102.29,101.14,101.85,79233.0
2018-12-11 12:00:00,101.8,101.8,100.56,101.4,78454.0,101.8,101.8,100.56,101.4,78454.0
2018-12-11 12:30:00,101.36,101.56,100.71,100.77,71098.0,101.36,101.56,100.71,100.77,71098.0
2018-12-11 13:00:00,100.79,101.44,100.67,100.73,31935.0,100.79,101.44,100.67,100.73,31935.0
2018-12-11 13:30:00,100.67,101.0,100.0,100.07,58214.0,100.67,101.0,100.0,100.07,58214.0
2018-12-11 14:00:00,100.06,100.83,99.57,100.69,52168.0,100.06,100.83,99.57,100.69,52168.0
2018-12-11 14:30:00,100.6,101.07,99.78,100.31,70758.0,100.6,101.07,99.78,100.31,70758.0
2018-12-11 15:00:00,100.38,100.74,100.04,100.13,56874.0,100.38,100.74,100.04,100.13,56874.0
2018-12-11 15:30:00,100.15,100.61,99.47,99.5,176190.0,100.15,100.61,99.47,99.5,176190.0
2018-12-12 09:30:00,100.59,101.62,98.77,99.96,92390.0,100.59,101.62,98.77,99.96,92390.0
2018-12-12 10:00:00,100.08,101.59,100.06,101.13,74220.0,100.08,101.59,100.06,101.13,74220.0
2018-12-12 10:30:00,100.97,102.5,100.97,102.16,60724.0,100.97,102.5,100.97,102.16,60724.0
2018-12-12 11:00:00,102.07,102.44,101.83,102.05,47839.0,102.07,102.44,101.83,102.05,47839.0
2018-12-12 11:30:00,101.95,102.03,101.31,101.52,41383.0,101.95,102.03,101.31,101.52,41383.0
2018-12-12 12:00:00,101.51,102.03,101.51,101.87,129208.0,101.51,102.03,101.51,101.87,129208.0
2018-12-12 12:30:00,101.86,102.93,101.77,102.83,57749.0,101.86,102.93,101.77,102.83,57749.0
2018-12-12 13:00:00,102.77,103.1,102.31,102.71,24508.0,102.77,103.1,102.31,102.71,24508.0
2018-12-12 13:30:00,102.54,102.88,102.34,102.61,18817.0,102.54,102.88,102.34,102.61,18817.0
2018-12-12 14:00:00,102.5,102.57,101.78,101.79,25724.0,102.5,102.57,101.78,101.79,25724.0
2018-12-12 14:30:00,101.79,102.33,101.55,102.11,59534.0,101.79,102.33,101.55,102.11,59534.0
2018-12-12 15:00:00,102.16,102.76,102.04,102.14,45551.0,102.16,102.76,102.04,102.14,45551.0
2018-12-12 15:30:00,102.18,102.48,101.32,101.33,99008.0,102.18,102.48,101.32,101.33,99008.0
2018-12-13 09:30:00,104.61,104.64,103.09,103.81,153882.0,104.61,104.64,103.09,103.81,153882.0
2018-12-13 10:00:00,103.91,104.71,101.85,101.89,116353.0,103.91,104.71,101.85,101.89,116353.0
2018-12-13 10:30:00,101.89,102.51,101.04,101.84,50419.0,101.89,102.51,101.04,101.84,50419.0
2018-12-13 11:00:00,101.77,102.39,101.35,101.82,30992.0,101.77,102.39,101.35,101.82,30992.0
2018-12-13 11:30:00,101.69,102.16,100.91,101.04,49982.0,101.69,102.16,100.91,101.04,49982.0
2018-12-13 12:00:00,101.13,101.39,100.76,101.13,43221.0,101.13,101.39,100.76,101.13,43221.0
2018-12-13 12:30:00,101.06,101.23,100.74,100.9,33320.0,101.06,101.23,100.74,100.9,33320.0
2018-12-13 13:00:00,100.9,100.96,100.39,100.73,17900.0,100.9,100.96,100.39,100.73,17900.0
2018-12-13 13:30:00,100.74,101.36,100.46,100.46,24303.0,100.74,101.36,100.46,100.46,24303.0
2018-12-13 14:00:00,100.46,100.76,99.77,100.7,46683.0,100.46,100.76,99.77,100.7,46683.0
2018-12-13 14:30:00,100.55,100.81,100.28,100.75,24041.0,100.55,100.81,100.28,100.75,24041.0
2018-12-13 15:00:00,100.71,100.77,100.39,100.52,31533.0,100.71,100.77,100.39,100.52,31533.0
2018-12-13 15:30:00,100.49,100.86,100.4,100.48,93337.0,100.49,100.86,100.4,100.48,93337.0
2018-12-14 09:30:00,99.21,102.25,99.0,101.79,122545.0,99.21,102.25,99.0,101.79,122545.0
2018-12-14 10:00:00,101.89,103.03,101.8,102.53,80092.0,101.89,103.03,101.8,102.53,80092.0
2018-12-14 10:30:00,102.4,103.78,101.98,102.97,107840.0,102.4,103.78,101.98,102.97,107840.0
2018-12-14 11:00:00,102.93,103.5,102.37,102.74,58346.0,102.93,103.5,102.37,102.74,58346.0
2018-12-14 11:30:00,102.63,102.98,101.84,102.2,50559.0,102.63,102.98,101.84,102.2,50559.0
2018-12-14 12:00:00,102.06,102.31,101.45,102.28,33099.0,102.06,102.31,101.45,102.28,33099.0
2018-12-14 12:30:00,102.42,102.61,101.55,101.66,21325.0,102.42,102.61,101.55,101.66,21325.0
2018-12-14 13:00:00,101.5,101.74,101.15,101.31,24998.0,101.5,101.74,101.15,101.31,24998.0
2018-12-14 13:30:00,101.3,101.47,100.61,100.61,32079.0,101.3,101.47,100.61,100.61,32079.0
2018-12-14 14:00:00,100.56,101.12,100.38,101.06,31534.0,100.56,101.12,100.38,101.06,31534.0
2018-12-14 14:30:00,101.01,101.12,100.09,100.16,38967.0,101.01,101.12,100.09,100.16,38967.0
2018-12-14 15:00:00,100.2,100.54,99.95,100.11,40167.0,100.2,100.54,99.95,100.11,40167.0
2018-12-14 15:30:00,100.07,100.18,99.65,100.05,157434.0,100.07,100.18,99.65,100.05,157434.0
2018-12-17 09:30:00,99.01,99.13,96.1,97.31,93446.0,99.01,99.13,96.1,97.31,93446.0
2018-12-17 10:00:00,97.45,97.7,96.54,97.37,68653.0,97.45,97.7,96.54,97.37,68653.0
2018-12-17 10:30:00,97.34,98.46,97.25,98.17,64933.0,97.34,98.46,97.25,98.17,64933.0
2018-12-17 11:00:00,98.16,99.11,98.14,98.62,44598.0,98.16,99.11,98.14,98.62,44598.0
2018-12-17 11:30:00,98.6,99.53,97.93,99.35,43380.0,98.6,99.53,97.93,99.35,43380.0
2018-12-17 12:00:00,99.35,99.53,98.57,98.78,46732.0,99.35,99.53,98.57,98.78,46732.0
2018-12-17 12:30:00,98.87,98.87,97.95,98.19,92002.0,98.87,98.87,97.95,98.19,92002.0
2018-12-17 13:00:00,98.18,98.95,98.09,98.5,52434.0,98.18,98.95,98.09,98.5,52434.0
2018-12-17 13:30:00,98.5,98.7,97.92,98.5,87286.0,98.5,98.7,97.92,98.5,87286.0
2018-12-17 14:00:00,98.49,98.49,97.81,97.86,42624.0,98.49,98.49,97.81,97.86,42624.0
2018-12-17 14:30:00,97.83,98.49,97.31,97.42,56989.0,97.83,98.49,97.31,97.42,56989.0
2018-12-17 15:00:00,97.41,97.56,96.65,97.02,83656.0,97.41,97.56,96.65,97.02,83656.0
2018-12-17 15:30:00,97.06,97.26,96.31,96.94,163259.0,97.06,97.26,96.31,96.94,163259.0
2018-12-18 09:30:00,98.24,100.3,97.75,100.16,67018.0,98.24,100.3,97.75,100.16,67018.0
2018-12-18 10:00:00,99.8,99.81,97.96,98.5,40522.0,99.8,99.81,97.96,98.5,40522.0
2018-12-18 10:30:00,98.49,99.23,98.31,98.74,27777.0,98.49,99.23,98.31,98.74,27777.0
2018-12-18 11:00:00,98.85,98.95,97.68,98.15,35919.0,98.85,98.95,97.68,98.15,35919.0
2018-12-18 11:30:00,98.0,98.75,97.92,98.17,40011.0,98.0,98.75,97.92,98.17,40011.0
2018-12-18 12:00:00,98.18,99.0,98.08,98.64,40491.0,98.18,99.0,98.08,98.64,40491.0
2018-12-18 12:30:00,98.7,99.82,98.58,99.78,38846.0,98.7,99.82,98.58,99.78,38846.0
2018-12-18 13:00:00,99.75,99.79,99.04,99.22,34007.0,99.75,99.79,99.04,99.22,34007.0
2018-12-18 13:30:00,99.2,99.66,98.75,99.0,76992.0,99.2,99.66,98.75,99.0,76992.0
2018-12-18 14:00:00,98.93,99.57,98.85,99.49,43290.0,98.93,99.57,98.85,99.49,43290.0
2018-12-18 14:30:00,99.56,99.57,98.34,98.5,53003.0,99.56,99.57,98.34,98.5,53003.0
2018-12-18 15:00:00,98.41,98.89,98.3,98.69,48177.0,98.41,98.89,98.3,98.69,48177.0
2018-12-18 15:30:00,98.74,99.7,98.68,99.05,105897.0,98.74,99.7,98.68,99.05,105897.0
2018-12-19 09:30:00,98.89,99.82,98.02,99.33,34460.0,98.89,99.82,98.02,99.33,34460.0
2018-12-19 10:00:00,99.18,99.64,98.8,99.53,42122.0,99.18,99.64,98.8,99.53,42122.0
2018-12-19 10:30:00,99.59,99.81,99.11,99.81,45930.0,99.59,99.81,99.11,99.81,45930.0
2018-12-19 11:00:00,99.81,100.25,99.5,99.79,49776.0,99.81,100.25,99.5,99.79,49776.0
2018-12-19 11:30:00,99.9,100.29,99.37,100.29,30121.0,99.9,100.29,99.37,100.29,30121.0
2018-12-19 12:00:00,100.14,100.33,99.8,100.01,24119.0,100.14,100.33,99.8,100.01,24119.0
2018-12-19 12:30:00,100.06,100.44,99.98,100.28,27026.0,100.06,100.44,99.98,100.28,27026.0
2018-12-19 13:00:00,100.28,100.83,100.24,100.58,28779.0,100.28,100.83,100.24,100.58,28779.0
2018-12-19 13:30:00,100.62,101.49,100.54,101.49,33247.0,100.62,101.49,100.54,101.49,33247.0
2018-12-19 14:00:00,101.16,101.28,98.24,99.35,51462.0,101.16,101.28,98.24,99.35,51462.0
2018-12-19 14:30:00,99.33,100.23,97.64,97.99,36063.0,99.33,100.23,97.64,97.99,36063.0
2018-12-19 15:00:00,97.92,97.94,96.89,97.11,61741.0,97.92,97.94,96.89,97.11,61741.0
2018-12-19 15:30:00,97.2,97.7,96.88,97.36,137903.0,97.2,97.7,96.88,97.36,137903.0
2018-12-20 09:30:00,96.86,98.23,96.18,97.48,71183.0,96.86,98.23,96.18,97.48,71183.0
2018-12-20 10:00:00,97.51,98.3,96.88,97.82,41557.0,97.51,98.3,96.88,97.82,41557.0
2018-12-20 10:30:00,97.94,99.03,97.61,97.63,38770.0,97.94,99.03,97.61,97.63,38770.0
2018-12-20 11:00:00,97.65,98.09,96.27,96.45,42978.0,97.65,98.09,96.27,96.45,42978.0
2018-12-20 11:30:00,96.57,96.82,95.76,96.48,66129.0,96.57,96.82,95.76,96.48,66129.0
2018-12-20 12:00:00,96.45,96.81,95.91,96.63,36588.0,96.45,96.81,95.91,96.63,36588.0
2018-12-20 12:30:00,96.47,96.77,95.9,96.18,39247.0,96.47,96.77,95.9,96.18,39247.0
2018-12-20 13:00:00,96.19,96.19,95.44,95.66,43032.0,96.19,96.19,95.44,95.66,43032.0
2018-12-20 13:30:00,95.62,95.65,94.67,94.69,59966.0,95.62,95.65,94.67,94.69,59966.0
2018-12-20 14:00:00,94.72,94.8,93.6,94.73,57856.0,94.72,94.8,93.6,94.73,57856.0
2018-12-20 14:30:00,94.64,96.43,94.55,95.45,45196.0,94.64,96.43,94.55,95.45,45196.0
2018-12-20 15:00:00,95.45,96.38,95.09,95.95,52487.0,95.45,96.38,95.09,95.95,52487.0
2018-12-20 15:30:00,95.7,96.26,95.14,95.65,84743.0,95.7,96.26,95.14,95.65,84743.0
2018-12-21 09:30:00,95.56,96.12,94.66,95.47,235726.0,95.56,96.12,94.66,95.47,235726.0
2018-12-21 10:00:00,95.35,97.28,94.5,96.41,61641.0,95.35,97.28,94.5,96.41,61641.0
2018-12-21 10:30:00,96.44,96.52,95.35,95.48,35566.0,96.44,96.52,95.35,95.48,35566.0
2018-12-21 11:00:00,95.41,95.52,93.97,95.1,52964.0,95.41,95.52,93.97,95.1,52964.0
2018-12-21 11:30:00,95.06,95.11,93.24,93.58,85657.0,95.06,95.11,93.24,93.58,85657.0
2018-12-21 12:00:00,93.6,94.06,91.66,92.06,251623.0,93.6,94.06,91.66,92.06,251623.0
2018-12-21 12:30:00,91.91,92.65,91.26,91.94,85037.0,91.91,92.65,91.26,91.94,85037.0
2018-12-21 13:00:00,91.85,92.41,91.66,91.91,62513.0,91.85,92.41,91.66,91.91,62513.0
2018-12-21 13:30:00,91.96,92.48,91.88,92.3,66534.0,91.96,92.48,91.88,92.3,66534.0
2018-12-21 14:00:00,92.2,92.52,91.85,91.89,67321.0,92.2,92.52,91.85,91.89,67321.0
2018-12-21 14:30:00,91.93,92.44,91.74,91.99,52882.0,91.93,92.44,91.74,91.99,52882.0
2018-12-21 15:00:00,91.99,92.11,90.55,90.82,106384.0,91.99,92.11,90.55,90.82,106384.0
2018-12-21 15:30:00,90.81,91.1,90.26,90.4,229501.0,90.81,91.1,90.26,90.4,229501.0
2018-12-24 09:30:00,88.15,89.75,86.57,89.42,149494.0,88.15,89.75,86.57,89.42,149494.0
2018-12-24 10:00:00,89.48,90.88,89.39,90.73,122011.0,89.48,90.88,89.39,90.73,122011.0
2018-12-24 10:30:00,90.75,91.83,90.37,91.08,58538.0,90.75,91.83,90.37,91.08,58538.0
2018-12-24 11:00:00,91.25,91.53,90.32,90.76,45886.0,91.25,91.53,90.32,90.76,45886.0
2018-12-24 11:30:00,90.58,91.55,90.58,91.12,61547.0,90.58,91.55,90.58,91.12,61547.0
2018-12-24 12:00:00,91.22,91.73,90.59,91.09,49018.0,91.22,91.73,90.59,91.09,49018.0
2018-12-24 12:30:00,91.09,91.42,89.61,89.7,137901.0,91.09,91.42,89.61,89.7,137901.0
2018-12-26 09:30:00,90.89,93.03,90.07,92.39,45790.0,90.89,93.03,90.07,92.39,45790.0
2018-12-26 10:00:00,92.39,93.06,91.77,92.76,24883.0,92.39,93.06,91.77,92.76,24883.0
2018-12-26 10:30:00,92.74,93.15,92.35,92.55,46228.0,92.74,93.15,92.35,92.55,46228.0
2018-12-26 11:00:00,92.62,93.93,92.56,93.92,39245.0,92.62,93.93,92.56,93.92,39245.0
2018-12-26 11:30:00,93.86,94.84,93.82,94.84,49235.0,93.86,94.84,93.82,94.84,49235.0
2018-12-26 12:00:00,94.85,95.27,94.28,94.34,31142.0,94.85,95.27,94.28,94.34,31142.0
2018-12-26 12:30:00,94.45,95.53,94.27,95.17,27137.0,94.45,95.53,94.27,95.17,27137.0
2018-12-26 13:00:00,95.25,95.33,93.87,94.68,32722.0,95.25,95.33,93.87,94.68,32722.0
2018-12-26 13:30:00,94.31,95.47,94.22,95.38,24555.0,94.31,95.47,94.22,95.38,24555.0
2018-12-26 14:00:00,95.33,95.66,94.75,95.08,21648.0,95.33,95.66,94.75,95.08,21648.0
2018-12-26 14:30:00,95.0,95.57,94.81,95.4,30943.0,95.0,95.57,94.81,95.4,30943.0
2018-12-26 15:00:00,95.4,96.26,95.33,96.2,47702.0,95.4,96.26,95.33,96.2,47702.0
2018-12-26 15:30:00,96.19,97.19,95.97,97.1,134484.0,96.19,97.19,95.97,97.1,134484.0
2018-12-27 09:30:00,95.42,96.89,94.09,95.47,44407.0,95.42,96.89,94.09,95.47,44407.0
2018-12-27 10:00:00,95.52,96.19,94.63,94.79,52289.0,95.52,96.19,94.63,94.79,52289.0
2018-12-27 10:30:00,94.89,96.2,94.55,95.95,51808.0,94.89,96.2,94.55,95.95,51808.0
2018-12-27 11:00:00,95.9,96.24,95.23,95.98,25420.0,95.9,96.24,95.23,95.98,25420.0
2018-12-27 11:30:00,96.08,96.49,95.02,95.66,27006.0,96.08,96.49,95.02,95.66,27006.0
2018-12-27 12:00:00,95.55,95.55,94.12,94.36,27809.0,95.55,95.55,94.12,94.36,27809.0
2018-12-27 12:30:00,94.3,95.05,94.16,95.05,19760.0,94.3,95.05,94.16,95.05,19760.0
2018-12-27 13:00:00,95.03,95.28,94.39,94.4,32066.0,95.03,95.28,94.39,94.4,32066.0
2018-12-27 13:30:00,94.44,95.08,94.23,94.75,30366.0,94.44,95.08,94.23,94.75,30366.0
2018-12-27 14:00:00,94.75,95.02,93.86,94.63,29014.0,94.75,95.02,93.86,94.63,29014.0
2018-12-27 14:30:00,94.62,95.57,94.16,95.36,28595.0,94.62,95.57,94.16,95.36,28595.0
2018-12-27 15:00:00,95.37,97.08,94.87,97.04,57559.0,95.37,97.08,94.87,97.04,57559.0
2018-12-27 15:30:00,97.07,98.49,96.53,98.49,142380.0,97.07,98.49,96.53,98.49,142380.0
2018-12-28 09:30:00,98.9,100.24,98.1,98.8,58149.0,98.9,100.24,98.1,98.8,58149.0
2018-12-28 10:00:00,98.57,99.13,97.33,97.46,38986.0,98.57,99.13,97.33,97.46,38986.0
2018-12-28 10:30:00,97.58,98.74,97.33,97.83,39556.0,97.58,98.74,97.33,97.83,39556.0
2018-12-28 11:00:00,97.7,98.85,97.61,98.04,28602.0,97.7,98.85,97.61,98.04,28602.0
2018-12-28 11:30:00,98.25,98.99,98.11,98.79,21128.0,98.25,98.99,98.11,98.79,21128.0
2018-12-28 12:00:00,98.79,99.39,98.55,98.77,22481.0,98.79,99.39,98.55,98.77,22481.0
2018-12-28 12:30:00,98.96,99.08,98.66,98.81,17470.0,98.96,99.08,98.66,98.81,17470.0
2018-12-28 13:00:00,98.84,99.1,98.42,98.64,37473.0,98.84,99.1,98.42,98.64,37473.0
2018-12-28 13:30:00,98.64,99.33,98.4,98.96,30317.0,98.64,99.33,98.4,98.96,30317.0
2018-12-28 14:00:00,99.06,99.77,99.05,99.25,45265.0,99.06,99.77,99.05,99.25,45265.0
2018-12-28 14:30:00,99.3,100.66,99.28,100.4,40521.0,99.3,100.66,99.28,100.4,40521.0
2018-12-28 15:00:00,100.48,100.54,98.5,98.8,46090.0,100.48,100.54,98.5,98.8,46090.0
2018-12-28 15:30:00,98.8,99.15,98.62,98.99,103401.0,98.8,99.15,98.62,98.99,103401.0
2018-12-31 09:30:00,99.5,100.45,99.06,99.61,36536.0,99.5,100.45,99.06,99.61,36536.0
2018-12-31 10:00:00,99.79,100.4,99.66,100.28,24700.0,99.79,100.4,99.66,100.28,24700.0
2018-12-31 10:30:00,100.31,100.65,99.98,100.45,35838.0,100.31,100.65,99.98,100.45,35838.0
2018-12-31 11:00:00,100.26,101.39,100.22,101.16,34870.0,100.26,101.39,100.22,101.16,34870.0
2018-12-31 11:30:00,101.22,101.5,100.57,101.38,39547.0,101.22,101.5,100.57,101.38,39547.0
2018-12-31 12:00:00,101.36,102.0,100.96,101.95,48039.0,101.36,102.0,100.96,101.95,48039.0
2018-12-31 12:30:00,102.02,102.27,101.77,102.15,38827.0,102.02,102.27,101.77,102.15,38827.0
2018-12-31 13:00:00,102.23,103.03,102.13,102.82,64205.0,102.23,103.03,102.13,102.82,64205.0
2018-12-31 13:30:00,102.77,102.95,101.35,101.52,56854.0,102.77,102.95,101.35,101.52,56854.0
2018-12-31 14:00:00,101.5,101.96,101.29,101.67,34196.0,101.5,101.96,101.29,101.67,34196.0
2018-12-31 14:30:00,101.55,102.05,101.54,101.71,44617.0,101.55,102.05,101.54,101.71,44617.0
2018-12-31 15:00:00,101.68,101.88,101.17,101.82,45138.0,101.68,101.88,101.17,101.82,45138.0
2018-12-31 15:30:00,101.76,102.33,101.69,102.33,140477.0,101.76,102.33,101.69,102.33,140477.0
2019-01-02 09:30:00,100.31,103.12,99.31,102.76,75841.0,100.31,103.12,99.31,102.76,75841.0
2019-01-02 10:00:00,102.7,102.7,101.32,101.32,70140.0,102.7,102.7,101.32,101.32,70140.0
2019-01-02 10:30:00,101.24,102.73,101.15,102.73,62962.0,101.24,102.73,101.15,102.73,62962.0
2019-01-02 11:00:00,102.65,104.24,102.54,103.53,58574.0,102.65,104.24,102.54,103.53,58574.0
2019-01-02 11:30:00,103.67,104.97,103.49,103.71,89344.0,103.67,104.97,103.49,103.71,89344.0
2019-01-02 12:00:00,103.68,104.04,102.72,103.04,42813.0,103.68,104.04,102.72,103.04,42813.0
2019-01-02 12:30:00,103.02,103.68,102.98,103.54,38117.0,103.02,103.68,102.98,103.54,38117.0
2019-01-02 13:00:00,103.49,104.16,103.35,104.09,56645.0,103.49,104.16,103.35,104.09,56645.0
2019-01-02 13:30:00,104.16,105.0,104.14,104.84,40141.0,104.16,105.0,104.14,104.84,40141.0
2019-01-02 14:00:00,104.79,104.79,103.73,103.96,40146.0,104.79,104.79,103.73,103.96,40146.0
2019-01-02 14:30:00,103.96,104.84,103.84,104.0,40321.0,103.96,104.84,103.84,104.0,40321.0
2019-01-02 15:00:00,103.93,104.0,103.16,103.43,49598.0,103.93,104.0,103.16,103.43,49598.0
2019-01-02 15:30:00,103.46,104.72,103.29,104.52,135664.0,103.46,104.72,103.29,104.52,135664.0
2019-01-03 09:30:00,103.86,103.86,101.42,103.03,53480.0,103.86,103.86,101.42,103.03,53480.0
2019-01-03 10:00:00,102.86,102.93,100.39,101.06,71754.0,102.86,102.93,100.39,101.06,71754.0
2019-01-03 10:30:00,101.02,102.74,100.72,102.74,56024.0,101.02,102.74,100.72,102.74,56024.0
2019-01-03 11:00:00,102.77,103.85,102.36,103.1,44672.0,102.77,103.85,102.36,103.1,44672.0
2019-01-03 11:30:00,103.11,104.63,103.11,104.08,42729.0,103.11,104.63,103.11,104.08,42729.0
2019-01-03 12:00:00,104.14,104.14,103.22,103.96,22151.0,104.14,104.14,103.22,103.96,22151.0
2019-01-03 12:30:00,104.03,104.7,103.92,104.51,33385.0,104.03,104.7,103.92,104.51,33385.0
2019-01-03 13:00:00,104.42,104.47,103.35,103.9,24893.0,104.42,104.47,103.35,103.9,24893.0
2019-01-03 13:30:00,103.96,104.5,103.47,103.58,23836.0,103.96,104.5,103.47,103.58,23836.0
2019-01-03 14:00:00,103.55,104.82,103.53,104.82,28918.0,103.55,104.82,103.53,104.82,28918.0
2019-01-03 14:30:00,104.77,104.97,104.11,104.34,31822.0,104.77,104.97,104.11,104.34,31822.0
2019-01-03 15:00:00,104.38,104.99,104.1,104.19,70209.0,104.38,104.99,104.1,104.19,70209.0
2019-01-03 15:30:00,104.02,104.63,103.63,103.7,84694.0,104.02,104.63,103.63,103.7,84694.0
2019-01-04 09:30:00,105.42,106.92,104.5,106.21,81400.0,105.42,106.92,104.5,106.21,81400.0
2019-01-04 10:00:00,106.19,108.54,105.83,108.5,127364.0,106.19,108.54,105.83,108.5,127364.0
2019-01-04 10:30:00,108.4,108.6,106.81,108.16,88289.0,108.4,108.6,106.81,108.16,88289.0
2019-01-04 11:00:00,108.23,109.0,107.19,107.53,89266.0,108.23,109.0,107.19,107.53,89266.0
2019-01-04 11:30:00,107.46,108.58,107.06,108.52,83670.0,107.46,108.58,107.06,108.52,83670.0
2019-01-04 12:00:00,108.43,109.16,108.13,108.79,42775.0,108.43,109.16,108.13,108.79,42775.0
2019-01-04 12:30:00,108.76,109.64,108.62,109.23,61629.0,108.76,109.64,108.62,109.23,61629.0
2019-01-04 13:00:00,109.36,109.9,109.07,109.25,91782.0,109.36,109.9,109.07,109.25,91782.0
2019-01-04 13:30:00,109.3,109.7,108.91,109.03,56000.0,109.3,109.7,108.91,109.03,56000.0
2019-01-04 14:00:00,109.09,109.39,108.77,108.98,68086.0,109.09,109.39,108.77,108.98,68086.0
2019-01-04 14:30:00,108.89,109.8,108.88,109.13,81985.0,108.89,109.8,108.88,109.13,81985.0
2019-01-04 15:00:00,109.19,109.43,107.56,107.63,90670.0,109.19,109.43,107.56,107.63,90670.0
2019-01-04 15:30:00,107.57,108.1,107.42,107.98,125442.0,107.57,108.1,107.42,107.98,125442.0
2019-01-07 09:30:00,110.99,114.37,110.58,112.27,184193.0,110.99,114.37,110.58,112.27,184193.0
2019-01-07 10:00:00,112.28,114.19,112.11,114.12,92539.0,112.28,114.19,112.11,114.12,92539.0
2019-01-07 10:30:00,114.12,114.73,113.56,114.27,111596.0,114.12,114.73,113.56,114.27,111596.0
2019-01-07 11:00:00,114.27,115.05,114.08,114.53,92840.0,114.27,115.05,114.08,114.53,92840.0
2019-01-07 11:30:00,114.61,115.29,114.42,114.98,83693.0,114.61,115.29,114.42,114.98,83693.0
2019-01-07 12:00:00,114.88,115.66,114.48,115.62,63375.0,114.88,115.66,114.48,115.62,63375.0
2019-01-07 12:30:00,115.65,116.98,115.43,116.34,121978.0,115.65,116.98,115.43,116.34,121978.0
2019-01-07 13:00:00,116.33,117.21,116.15,116.69,111115.0,116.33,117.21,116.15,116.69,111115.0
2019-01-07 13:30:00,116.73,117.52,116.17,116.24,83838.0,116.73,117.52,116.17,116.24,83838.0
2019-01-07 14:00:00,116.26,116.38,115.45,115.59,44674.0,116.26,116.38,115.45,115.59,44674.0
2019-01-07 14:30:00,115.54,115.71,114.13,114.37,80677.0,115.54,115.71,114.13,114.37,80677.0
2019-01-07 15:00:00,114.38,115.67,114.36,114.98,102044.0,114.38,115.67,114.36,114.98,102044.0
2019-01-07 15:30:00,114.97,115.63,114.75,115.57,308899.0,114.97,115.63,114.75,115.57,308899.0
2019-01-08 09:30:00,117.32,117.84,116.28,116.55,98733.0,117.32,117.84,116.28,116.55,98733.0
2019-01-08 10:00:00,116.79,117.32,116.03,116.63,105458.0,116.79,117.32,116.03,116.63,105458.0
2019-01-08 10:30:00,116.61,117.29,116.23,117.28,47832.0,116.61,117.29,116.23,117.28,47832.0
2019-01-08 11:00:00,117.31,117.91,116.89,117.52,50348.0,117.31,117.91,116.89,117.52,50348.0
2019-01-08 11:30:00,117.5,118.04,116.98,117.94,52501.0,117.5,118.04,116.98,117.94,52501.0
2019-01-08 12:00:00,118.01,119.06,117.84,118.83,42285.0,118.01,119.06,117.84,118.83,42285.0
2019-01-08 12:30:00,118.88,119.62,118.53,119.41,43908.0,118.88,119.62,118.53,119.41,43908.0
2019-01-08 13:00:00,119.42,119.55,118.97,119.14,65554.0,119.42,119.55,118.97,119.14,65554.0
2019-01-08 13:30:00,119.11,120.18,119.05,120.18,50329.0,119.11,120.18,119.05,120.18,50329.0
2019-01-08 14:00:00,120.18,120.19,119.56,119.73,62969.0,120.18,120.19,119.56,119.73,62969.0
2019-01-08 14:30:00,119.84,120.58,119.55,120.26,64790.0,119.84,120.58,119.55,120.26,64790.0
2019-01-08 15:00:00,120.25,121.07,119.99,121.01,120939.0,120.25,121.07,119.99,121.01,120939.0
2019-01-08 15:30:00,121.0,121.6,120.99,121.6,285269.0,121.0,121.6,120.99,121.6,285269.0
2019-01-09 09:30:00,120.86,121.62,119.55,119.84,136180.0,120.86,121.62,119.55,119.84,136180.0
2019-01-09 10:00:00,119.82,120.36,119.32,119.83,135423.0,119.82,120.36,119.32,119.83,135423.0
2019-01-09 10:30:00,119.7,119.85,118.87,119.22,99865.0,119.7,119.85,118.87,119.22,99865.0
2019-01-09 11:00:00,119.3,120.31,119.3,120.08,61327.0,119.3,120.31,119.3,120.08,61327.0
2019-01-09 11:30:00,120.06,120.57,119.52,120.15,57921.0,120.06,120.57,119.52,120.15,57921.0
2019-01-09 12:00:00,120.09,120.7,120.05,120.61,20018.0,120.09,120.7,120.05,120.61,20018.0
2019-01-09 12:30:00,120.7,121.2,120.57,120.94,26000.0,120.7,121.2,120.57,120.94,26000.0
2019-01-09 13:00:00,120.94,121.18,120.58,121.17,29329.0,120.94,121.18,120.58,121.17,29329.0
2019-01-09 13:30:00,121.17,121.3,120.43,120.58,36961.0,121.17,121.3,120.43,120.58,36961.0
2019-01-09 14:00:00,120.58,120.99,120.08,120.12,44202.0,120.58,120.99,120.08,120.12,44202.0
2019-01-09 14:30:00,120.0,120.22,119.88,120.1,76987.0,120.0,120.22,119.88,120.1,76987.0
2019-01-09 15:00:00,120.05,120.23,119.67,119.87,75220.0,120.05,120.23,119.67,119.87,75220.0
2019-01-09 15:30:00,119.89,120.06,119.43,119.55,171249.0,119.89,120.06,119.43,119.55,171249.0
2019-01-10 09:30:00,116.44,118.76,115.01,118.56,183321.0,116.44,118.76,115.01,118.56,183321.0
2019-01-10 10:00:00,118.55,119.98,117.74,119.98,126453.0,118.55,119.98,117.74,119.98,126453.0
2019-01-10 10:30:00,119.88,120.57,119.53,119.82,68958.0,119.88,120.57,119.53,119.82,68958.0
2019-01-10 11:00:00,119.7,121.6,119.5,121.21,95152.0,119.7,121.6,119.5,121.21,95152.0
2019-01-10 11:30:00,121.15,121.71,120.75,121.65,155098.0,121.15,121.71,120.75,121.65,155098.0
2019-01-10 12:00:00,121.66,121.98,120.9,121.74,112227.0,121.66,121.98,120.9,121.74,112227.0
2019-01-10 12:30:00,121.7,122.11,121.19,122.11,48364.0,121.7,122.11,121.19,122.11,48364.0
2019-01-10 13:00:00,122.03,122.25,121.08,121.36,38602.0,122.03,122.25,121.08,121.36,38602.0
2019-01-10 13:30:00,121.21,121.43,120.4,120.9,47048.0,121.21,121.43,120.4,120.9,47048.0
2019-01-10 14:00:00,120.93,122.44,120.93,121.96,52605.0,120.93,122.44,120.93,121.96,52605.0
2019-01-10 14:30:00,121.83,122.15,121.38,121.43,54225.0,121.83,122.15,121.38,121.43,54225.0
2019-01-10 15:00:00,121.39,122.05,121.39,121.92,54956.0,121.39,122.05,121.39,121.92,54956.0
2019-01-10 15:30:00,121.92,122.79,121.87,122.66,171272.0,121.92,122.79,121.87,122.66,171272.0
2019-01-11 09:30:00,122.22,122.66,119.38,120.33,135581.0,122.22,122.66,119.38,120.33,135581.0
2019-01-11 10:00:00,120.63,121.46,119.98,120.32,171216.0,120.63,121.46,119.98,120.32,171216.0
2019-01-11 10:30:00,120.46,121.6,120.11,121.47,118681.0,120.46,121.6,120.11,121.47,118681.0
2019-01-11 11:00:00,121.6,121.74,120.17,120.47,115327.0,121.6,121.74,120.17,120.47,115327.0
2019-01-11 11:30:00,120.45,120.66,119.45,119.59,104005.0,120.45,120.66,119.45,119.59,104005.0
2019-01-11 12:00:00,119.52,119.67,118.69,119.25,98670.0,119.52,119.67,118.69,119.25,98670.0
2019-01-11 12:30:00,119.27,119.28,118.06,118.57,126806.0,119.27,119.28,118.06,118.57,126806.0
2019-01-11 13:00:00,118.52,119.61,118.51,119.45,40154.0,118.52,119.61,118.51,119.45,40154.0
2019-01-11 13:30:00,119.54,119.7,118.88,119.47,71980.0,119.54,119.7,118.88,119.47,71980.0
2019-01-11 14:00:00,119.36,119.46,118.31,118.31,78046.0,119.36,119.46,118.31,118.31,78046.0
2019-01-11 14:30:00,118.37,118.81,117.02,117.03,91882.0,118.37,118.81,117.02,117.03,91882.0
2019-01-11 15:00:00,117.01,118.02,117.01,117.11,125868.0,117.01,118.02,117.01,117.11,125868.0
2019-01-11 15:30:00,117.15,117.86,117.09,117.56,203930.0,117.15,117.86,117.09,117.56,203930.0
2019-01-14 09:30:00,113.0,117.39,112.25,116.02,388010.0,113.0,117.39,112.25,116.02,388010.0
2019-01-14 10:00:00,116.16,118.11,115.45,116.13,215363.0,116.16,118.11,115.45,116.13,215363.0
2019-01-14 10:30:00,116.27,117.01,115.95,116.27,103098.0,116.27,117.01,115.95,116.27,103098.0
2019-01-14 11:00:00,116.2,116.83,115.0,116.0,111148.0,116.2,116.83,115.0,116.0,111148.0
2019-01-14 11:30:00,115.95,116.74,115.4,115.79,126655.0,115.95,116.74,115.4,115.79,126655.0
2019-01-14 12:00:00,115.81,115.9,114.5,115.7,93715.0,115.81,115.9,114.5,115.7,93715.0
2019-01-14 12:30:00,115.61,115.98,115.14,115.76,40924.0,115.61,115.98,115.14,115.76,40924.0
2019-01-14 13:00:00,115.77,116.01,115.16,115.27,32291.0,115.77,116.01,115.16,115.27,32291.0
2019-01-14 13:30:00,115.3,115.44,114.78,114.92,23496.0,115.3,115.44,114.78,114.92,23496.0
2019-01-14 14:00:00,115.04,115.19,114.65,114.68,38300.0,115.04,115.19,114.65,114.68,38300.0
2019-01-14 14:30:00,114.68,115.39,114.59,115.29,42865.0,114.68,115.39,114.59,115.29,42865.0
2019-01-14 15:00:00,115.26,115.34,114.72,114.75,59351.0,115.26,115.34,114.72,114.75,59351.0
2019-01-14 15:30:00,114.8,115.59,114.53,115.29,196723.0,114.8,115.59,114.53,115.29,196723.0
2019-01-15 09:30:00,115.39,116.0,114.05,114.88,102499.0,115.39,116.0,114.05,114.88,102499.0
2019-01-15 10:00:00,115.09,115.72,114.23,114.4,81898.0,115.09,115.72,114.23,114.4,81898.0
2019-01-15 10:30:00,114.49,115.6,114.3,115.18,73463.0,114.49,115.6,114.3,115.18,73463.0
2019-01-15 11:00:00,115.26,116.24,115.23,116.15,100326.0,115.26,116.24,115.23,116.15,100326.0
2019-01-15 11:30:00,116.17,116.68,115.84,116.65,110615.0,116.17,116.68,115.84,116.65,110615.0
2019-01-15 12:00:00,116.64,117.36,116.59,117.0,73308.0,116.64,117.36,116.59,117.0,73308.0
2019-01-15 12:30:00,117.05,117.62,116.9,117.0,61790.0,117.05,117.62,116.9,117.0,61790.0
2019-01-15 13:00:00,116.94,117.12,116.57,116.95,31222.0,116.94,117.12,116.57,116.95,31222.0
2019-01-15 13:30:00,116.94,117.48,116.89,117.18,47313.0,116.94,117.48,116.89,117.18,47313.0
2019-01-15 14:00:00,117.39,117.42,115.94,115.94,28039.0,117.39,117.42,115.94,115.94,28039.0
2019-01-15 14:30:00,115.99,117.17,115.99,117.16,35701.0,115.99,117.17,115.99,117.16,35701.0
2019-01-15 15:00:00,117.09,117.42,116.91,117.11,38709.0,117.09,117.42,116.91,117.11,38709.0
2019-01-15 15:30:00,117.09,117.19,116.68,117.05,102485.0,117.09,117.19,116.68,117.05,102485.0
2019-01-16 09:30:00,117.32,118.98,116.05,118.52,95284.0,117.32,118.98,116.05,118.52,95284.0
2019-01-16 10:00:00,118.55,119.09,117.35,117.55,144890.0,118.55,119.09,117.35,117.55,144890.0
2019-01-16 10:30:00,117.55,118.79,117.55,118.41,78338.0,117.55,118.79,117.55,118.41,78338.0
2019-01-16 11:00:00,118.3,118.86,118.15,118.4,23507.0,118.3,118.86,118.15,118.4,23507.0
2019-01-16 11:30:00,118.26,118.33,117.26,117.28,17948.0,118.26,118.33,117.26,117.28,17948.0
2019-01-16 12:00:00,117.42,117.6,117.08,117.28,59248.0,117.42,117.6,117.08,117.28,59248.0
2019-01-16 12:30:00,117.39,117.61,116.87,117.52,38710.0,117.39,117.61,116.87,117.52,38710.0
2019-01-16 13:00:00,117.71,117.71,117.04,117.41,11700.0,117.71,117.71,117.04,117.41,11700.0
2019-01-16 13:30:00,117.36,117.89,117.36,117.72,15492.0,117.36,117.89,117.36,117.72,15492.0
2019-01-16 14:00:00,117.7,118.27,117.65,118.01,20520.0,117.7,118.27,117.65,118.01,20520.0
2019-01-16 14:30:00,117.99,118.31,117.77,117.77,15920.0,117.99,118.31,117.77,117.77,15920.0
2019-01-16 15:00:00,117.83,118.14,117.45,117.78,29786.0,117.83,118.14,117.45,117.78,29786.0
2019-01-16 15:30:00,117.61,117.89,117.5,117.75,73123.0,117.61,117.89,117.5,117.75,73123.0
2019-01-17 09:30:00,117.1,118.67,116.78,118.51,100755.0,117.1,118.67,116.78,118.51,100755.0
2019-01-17 10:00:00,118.62,118.79,118.27,118.37,27812.0,118.62,118.79,118.27,118.37,27812.0
2019-01-17 10:30:00,118.42,118.53,117.75,118.09,23210.0,118.42,118.53,117.75,118.09,23210.0
2019-01-17 11:00:00,117.96,117.97,117.52,117.73,13180.0,117.96,117.97,117.52,117.73,13180.0
2019-01-17 11:30:00,117.71,117.93,117.5,117.69,19894.0,117.71,117.93,117.5,117.69,19894.0
2019-01-17 12:00:00,117.7,118.19,117.66,118.13,12366.0,117.7,118.19,117.66,118.13,12366.0
2019-01-17 12:30:00,118.35,118.65,118.2,118.4,36193.0,118.35,118.65,118.2,118.4,36193.0
2019-01-17 13:00:00,118.5,119.1,118.32,118.81,24898.0,118.5,119.1,118.32,118.81,24898.0
2019-01-17 13:30:00,118.9,119.0,118.4,118.67,12749.0,118.9,119.0,118.4,118.67,12749.0
2019-01-17 14:00:00,118.72,119.16,118.52,118.99,46196.0,118.72,119.16,118.52,118.99,46196.0
2019-01-17 14:30:00,119.03,120.13,118.98,119.71,68161.0,119.03,120.13,118.98,119.71,68161.0
2019-01-17 15:00:00,119.5,120.29,119.22,120.26,41706.0,119.5,120.29,119.22,120.26,41706.0
2019-01-17 15:30:00,120.22,120.45,120.06,120.4,98700.0,120.22,120.45,120.06,120.4,98700.0
2019-01-18 09:30:00,120.74,122.34,120.01,120.33,98700.0,120.74,122.34,120.01,120.33,98700.0
2019-01-18 10:00:00,120.33,121.57,120.25,121.21,31697.0,120.33,121.57,120.25,121.21,31697.0
2019-01-18 10:30:00,121.09,122.19,121.09,121.46,52473.0,121.09,122.19,121.09,121.46,52473.0
2019-01-18 11:00:00,121.43,122.22,121.36,122.21,52832.0,121.43,122.22,121.36,122.21,52832.0
2019-01-18 11:30:00,122.22,122.4,121.92,122.12,26468.0,122.22,122.4,121.92,122.12,26468.0
2019-01-18 12:00:00,122.12,122.45,121.87,122.08,82044.0,122.12,122.45,121.87,122.08,82044.0
2019-01-18 12:30:00,122.03,122.5,121.99,122.42,57635.0,122.03,122.5,121.99,122.42,57635.0
2019-01-18 13:00:00,122.35,122.35,121.5,121.6,51655.0,122.35,122.35,121.5,121.6,51655.0
2019-01-18 13:30:00,121.67,122.21,121.52,122.03,43669.0,121.67,122.21,121.52,122.03,43669.0
2019-01-18 14:00:00,122.07,122.4,121.91,122.01,29877.0,122.07,122.4,121.91,122.01,29877.0
2019-01-18 14:30:00,121.93,122.29,121.93,122.21,30726.0,121.93,122.29,121.93,122.21,30726.0
2019-01-18 15:00:00,122.23,122.27,121.97,122.03,30188.0,122.23,122.27,121.97,122.03,30188.0
2019-01-18 15:30:00,122.08,122.71,122.0,122.7,110556.0,122.08,122.71,122.0,122.7,110556.0
2019-01-22 09:30:00,122.47,123.88,121.71,122.53,166800.0,122.47,123.88,121.71,122.53,166800.0
2019-01-22 10:00:00,122.62,122.63,121.3,122.11,56040.0,122.62,122.63,121.3,122.11,56040.0
2019-01-22 10:30:00,122.15,123.36,122.1,123.23,28885.0,122.15,123.36,122.1,123.23,28885.0
2019-01-22 11:00:00,123.1,124.0,123.1,123.81,27892.0,123.1,124.0,123.1,123.81,27892.0
2019-01-22 11:30:00,123.87,123.92,123.11,123.2,52553.0,123.87,123.92,123.11,123.2,52553.0
2019-01-22 12:00:00,123.18,123.58,122.58,122.62,96376.0,123.18,123.58,122.58,122.62,96376.0
2019-01-22 12:30:00,122.66,123.33,122.65,123.19,17899.0,122.66,123.33,122.65,123.19,17899.0
2019-01-22 13:00:00,123.15,123.15,122.07,122.21,23026.0,123.15,123.15,122.07,122.21,23026.0
2019-01-22 13:30:00,122.15,122.87,122.15,122.7,29811.0,122.15,122.87,122.15,122.7,29811.0
2019-01-22 14:00:00,122.64,122.64,122.0,122.03,29782.0,122.64,122.64,122.0,122.03,29782.0
2019-01-22 14:30:00,122.01,122.08,121.64,121.89,21391.0,122.01,122.08,121.64,121.89,21391.0
2019-01-22 15:00:00,121.89,122.08,121.51,121.83,22890.0,121.89,122.08,121.51,121.83,22890.0
2019-01-22 15:30:00,121.81,122.28,121.51,122.1,85625.0,121.81,122.28,121.51,122.1,85625.0
2019-01-23 09:30:00,123.34,124.47,121.88,124.12,86262.0,123.34,124.47,121.88,124.12,86262.0
2019-01-23 10:00:00,124.09,124.54,123.48,123.88,102271.0,124.09,124.54,123.48,123.88,102271.0
2019-01-23 10:30:00,123.97,124.06,123.27,123.47,54746.0,123.97,124.06,123.27,123.47,54746.0
2019-01-23 11:00:00,123.39,123.9,122.55,122.74,61873.0,123.39,123.9,122.55,122.74,61873.0
2019-01-23 11:30:00,122.72,122.77,121.41,121.5,62267.0,122.72,122.77,121.41,121.5,62267.0
2019-01-23 12:00:00,121.58,122.31,121.32,122.22,36897.0,121.58,122.31,121.32,122.22,36897.0
2019-01-23 12:30:00,122.1,122.52,122.03,122.49,18713.0,122.1,122.52,122.03,122.49,18713.0
2019-01-23 13:00:00,122.35,122.76,122.09,122.64,23415.0,122.35,122.76,122.09,122.64,23415.0
2019-01-23 13:30:00,122.66,123.07,122.54,123.0,36545.0,122.66,123.07,122.54,123.0,36545.0
2019-01-23 14:00:00,123.05,123.5,122.97,123.47,22700.0,123.05,123.5,122.97,123.47,22700.0
2019-01-23 14:30:00,123.45,123.8,122.9,123.08,20420.0,123.45,123.8,122.9,123.08,20420.0
2019-01-23 15:00:00,123.17,123.3,122.94,123.28,30640.0,123.17,123.3,122.94,123.28,30640.0
2019-01-23 15:30:00,123.27,123.61,123.15,123.45,81312.0,123.27,123.61,123.15,123.45,81312.0
2019-01-24 09:30:00,123.31,123.4,122.35,122.71,39279.0,123.31,123.4,122.35,122.71,39279.0
2019-01-24 10:00:00,122.57,123.59,121.83,123.54,67875.0,122.57,123.59,121.83,123.54,67875.0
2019-01-24 10:30:00,123.36,123.55,122.7,123.0,41942.0,123.36,123.55,122.7,123.0,41942.0
2019-01-24 11:00:00,122.98,123.43,122.75,123.31,39350.0,122.98,123.43,122.75,123.31,39350.0
2019-01-24 11:30:00,123.32,124.16,123.03,123.97,24358.0,123.32,124.16,123.03,123.97,24358.0
2019-01-24 12:00:00,124.12,124.12,123.77,123.88,9351.0,124.12,124.12,123.77,123.88,9351.0
2019-01-24 12:30:00,123.85,124.28,123.85,124.07,21040.0,123.85,124.28,123.85,124.07,21040.0
2019-01-24 13:00:00,124.17,124.41,123.96,124.13,21055.0,124.17,124.41,123.96,124.13,21055.0
2019-01-24 13:30:00,124.24,124.66,124.09,124.39,16465.0,124.24,124.66,124.09,124.39,16465.0
2019-01-24 14:00:00,124.56,124.65,124.24,124.53,80335.0,124.56,124.65,124.24,124.53,80335.0
2019-01-24 14:30:00,124.5,124.8,124.2,124.55,23063.0,124.5,124.8,124.2,124.55,23063.0
2019-01-24 15:00:00,124.53,124.6,123.9,124.12,22515.0,124.53,124.6,123.9,124.12,22515.0
2019-01-24 15:30:00,124.04,124.28,123.92,124.04,64477.0,124.04,124.28,123.92,124.04,64477.0
2019-01-25 09:30:00,125.0,125.32,123.34,123.58,66482.0,125.0,125.32,123.34,123.58,66482.0
2019-01-25 10:00:00,123.71,124.92,123.58,124.86,39738.0,123.71,124.92,123.58,124.86,39738.0
2019-01-25 10:30:00,124.89,126.05,124.89,125.93,62616.0,124.89,126.05,124.89,125.93,62616.0
2019-01-25 11:00:00,125.86,126.36,125.7,125.86,29849.0,125.86,126.36,125.7,125.86,29849.0
2019-01-25 11:30:00,125.84,126.9,125.78,126.9,31046.0,125.84,126.9,125.78,126.9,31046.0
2019-01-25 12:00:00,126.87,127.23,126.66,127.07,37745.0,126.87,127.23,126.66,127.07,37745.0
2019-01-25 12:30:00,127.0,127.6,126.66,126.87,37155.0,127.0,127.6,126.66,126.87,37155.0
2019-01-25 13:00:00,126.88,126.97,125.78,126.6,38517.0,126.88,126.97,125.78,126.6,38517.0
2019-01-25 13:30:00,126.59,126.76,126.2,126.45,27958.0,126.59,126.76,126.2,126.45,27958.0
2019-01-25 14:00:00,126.47,126.93,126.42,126.58,27365.0,126.47,126.93,126.42,126.58,27365.0
2019-01-25 14:30:00,126.6,127.05,126.34,126.76,27623.0,126.6,127.05,126.34,126.76,27623.0
2019-01-25 15:00:00,126.78,127.09,126.04,126.05,43140.0,126.78,127.09,126.04,126.05,43140.0
2019-01-25 15:30:00,126.06,126.49,125.97,126.21,54857.0,126.06,126.49,125.97,126.21,54857.0
2019-01-28 09:30:00,125.11,125.45,123.5,124.25,74618.0,125.11,125.45,123.5,124.25,74618.0
2019-01-28 10:00:00,124.12,124.6,123.9,124.55,30422.0,124.12,124.6,123.9,124.55,30422.0
2019-01-28 10:30:00,124.54,125.34,124.54,125.16,27414.0,124.54,125.34,124.54,125.16,27414.0
2019-01-28 11:00:00,125.09,125.66,125.0,125.21,39964.0,125.09,125.66,125.0,125.21,39964.0
2019-01-28 11:30:00,125.3,125.58,123.91,124.08,25885.0,125.3,125.58,123.91,124.08,25885.0
2019-01-28 12:00:00,124.2,124.97,124.16,124.37,32784.0,124.2,124.97,124.16,124.37,32784.0
2019-01-28 12:30:00,124.41,124.85,124.01,124.8,29211.0,124.41,124.85,124.01,124.8,29211.0
2019-01-28 13:00:00,124.74,125.08,124.46,124.98,37428.0,124.74,125.08,124.46,124.98,37428.0
2019-01-28 13:30:00,125.03,125.25,124.91,125.0,25908.0,125.03,125.25,124.91,125.0,25908.0
2019-01-28 14:00:00,124.88,124.96,124.61,124.71,26183.0,124.88,124.96,124.61,124.71,26183.0
2019-01-28 14:30:00,124.77,125.25,124.43,125.19,27467.0,124.77,125.25,124.43,125.19,27467.0
2019-01-28 15:00:00,125.18,125.58,125.15,125.47,20086.0,125.18,125.58,125.15,125.47,20086.0
2019-01-28 15:30:00,125.35,125.96,125.18,125.91,42210.0,125.35,125.96,125.18,125.91,42210.0
2019-01-29 09:30:00,126.21,126.21,123.48,124.55,69749.0,126.21,126.21,123.48,124.55,69749.0
2019-01-29 10:00:00,124.47,124.78,123.26,123.89,41546.0,124.47,124.78,123.26,123.89,41546.0
2019-01-29 10:30:00,123.98,124.17,122.89,123.19,40418.0,123.98,124.17,122.89,123.19,40418.0
2019-01-29 11:00:00,123.15,124.1,122.97,124.09,24330.0,123.15,124.1,122.97,124.09,24330.0
2019-01-29 11:30:00,124.11,124.71,124.09,124.58,28337.0,124.11,124.71,124.09,124.58,28337.0
2019-01-29 12:00:00,124.64,124.9,124.27,124.71,18676.0,124.64,124.9,124.27,124.71,18676.0
2019-01-29 12:30:00,124.73,124.8,124.16,124.16,18710.0,124.73,124.8,124.16,124.16,18710.0
2019-01-29 13:00:00,124.12,124.12,123.9,123.96,28014.0,124.12,124.12,123.9,123.96,28014.0
2019-01-29 13:30:00,123.93,124.39,123.92,124.08,36079.0,123.93,124.39,123.92,124.08,36079.0
2019-01-29 14:00:00,124.09,124.11,123.74,123.81,22096.0,124.09,124.11,123.74,123.81,22096.0
2019-01-29 14:30:00,123.8,123.98,123.63,123.66,7600.0,123.8,123.98,123.63,123.66,7600.0
2019-01-29 15:00:00,123.69,124.05,123.69,123.8,26305.0,123.69,124.05,123.69,123.8,26305.0
2019-01-29 15:30:00,123.9,124.04,123.38,123.48,57221.0,123.9,124.04,123.38,123.48,57221.0
2019-01-30 09:30:00,124.5,125.63,121.53,121.75,98607.0,124.5,125.63,121.53,121.75,98607.0
2019-01-30 10:00:00,121.7,122.22,120.86,121.39,132939.0,121.7,122.22,120.86,121.39,132939.0
2019-01-30 10:30:00,121.37,122.21,121.3,121.99,81160.0,121.37,122.21,121.3,121.99,81160.0
2019-01-30 11:00:00,122.06,122.39,121.92,121.99,65128.0,122.06,122.39,121.92,121.99,65128.0
2019-01-30 11:30:00,121.99,121.99,121.38,121.61,42862.0,121.99,121.99,121.38,121.61,42862.0
2019-01-30 12:00:00,121.67,122.77,121.62,122.16,34118.0,121.67,122.77,121.62,122.16,34118.0
2019-01-30 12:30:00,122.24,122.31,121.75,122.18,33109.0,122.24,122.31,121.75,122.18,33109.0
2019-01-30 13:00:00,122.33,122.37,121.78,121.85,20335.0,122.33,122.37,121.78,121.85,20335.0
2019-01-30 13:30:00,121.91,122.04,120.95,120.95,56158.0,121.91,122.04,120.95,120.95,56158.0
2019-01-30 14:00:00,120.98,122.56,120.92,121.88,46880.0,120.98,122.56,120.92,121.88,46880.0
2019-01-30 14:30:00,121.97,122.2,121.45,122.15,55591.0,121.97,122.2,121.45,122.15,55591.0
2019-01-30 15:00:00,122.1,122.21,121.63,121.63,47145.0,122.1,122.21,121.63,121.63,47145.0
2019-01-30 15:30:00,121.57,121.6,121.0,121.56,146961.0,121.57,121.6,121.0,121.56,146961.0
2019-01-31 09:30:00,121.59,122.6,121.03,121.99,32609.0,121.59,122.6,121.03,121.99,32609.0
2019-01-31 10:00:00,122.16,123.4,122.07,123.02,27932.0,122.16,123.4,122.07,123.02,27932.0
2019-01-31 10:30:00,123.02,123.05,122.34,122.44,33445.0,123.02,123.05,122.34,122.44,33445.0
2019-01-31 11:00:00,122.45,123.0,122.34,122.94,24136.0,122.45,123.0,122.34,122.94,24136.0
2019-01-31 11:30:00,122.94,123.62,122.69,123.62,23189.0,122.94,123.62,122.69,123.62,23189.0
2019-01-31 12:00:00,123.44,124.0,123.44,123.51,19775.0,123.44,124.0,123.44,123.51,19775.0
2019-01-31 12:30:00,123.52,123.71,123.28,123.33,29572.0,123.52,123.71,123.28,123.33,29572.0
2019-01-31 13:00:00,123.33,123.64,123.13,123.52,12713.0,123.33,123.64,123.13,123.52,12713.0
2019-01-31 13:30:00,123.6,123.83,123.19,123.76,15706.0,123.6,123.83,123.19,123.76,15706.0
2019-01-31 14:00:00,123.84,124.05,123.0,123.16,43993.0,123.84,124.05,123.0,123.16,43993.0
2019-01-31 14:30:00,123.13,123.63,122.91,123.52,36920.0,123.13,123.63,122.91,123.52,36920.0
2019-01-31 15:00:00,123.36,123.69,122.95,123.57,32403.0,123.36,123.69,122.95,123.57,32403.0
2019-01-31 15:30:00,123.59,124.02,123.41,123.72,130287.0,123.59,124.02,123.41,123.72,130287.0
2019-02-01 09:30:00,123.56,123.73,121.75,122.1,42750.0,123.56,123.73,121.75,122.1,42750.0
2019-02-01 10:00:00,122.09,123.15,121.57,122.6,48292.0,122.09,123.15,121.57,122.6,48292.0
2019-02-01 10:30:00,122.68,123.24,122.32,122.53,27469.0,122.68,123.24,122.32,122.53,27469.0
2019-02-01 11:00:00,122.49,122.77,122.13,122.75,24381.0,122.49,122.77,122.13,122.75,24381.0
2019-02-01 11:30:00,122.77,123.56,122.58,123.35,12761.0,122.77,123.56,122.58,123.35,12761.0
2019-02-01 12:00:00,123.44,124.06,123.25,123.75,15817.0,123.44,124.06,123.25,123.75,15817.0
2019-02-01 12:30:00,123.65,123.99,123.49,123.99,17520.0,123.65,123.99,123.49,123.99,17520.0
2019-02-01 13:00:00,123.99,124.44,123.94,124.37,14788.0,123.99,124.44,123.94,124.37,14788.0
2019-02-01 13:30:00,124.39,124.57,124.23,124.27,14154.0,124.39,124.57,124.23,124.27,14154.0
2019-02-01 14:00:00,124.23,124.52,124.05,124.22,30856.0,124.23,124.52,124.05,124.22,30856.0
2019-02-01 14:30:00,124.19,124.52,124.07,124.45,24875.0,124.19,124.52,124.07,124.45,24875.0
2019-02-01 15:00:00,124.41,124.48,124.02,124.18,29321.0,124.41,124.48,124.02,124.18,29321.0
2019-02-01 15:30:00,124.18,124.79,124.11,124.71,114633.0,124.18,124.79,124.11,124.71,114633.0
2019-02-04 09:30:00,124.69,124.85,124.0,124.24,21192.0,124.69,124.85,124.0,124.24,21192.0
2019-02-04 10:00:00,124.16,124.52,123.88,124.06,51607.0,124.16,124.52,123.88,124.06,51607.0
2019-02-04 10:30:00,124.16,125.43,124.04,125.33,45482.0,124.16,125.43,124.04,125.33,45482.0
2019-02-04 11:00:00,125.5,125.5,124.94,125.17,13093.0,125.5,125.5,124.94,125.17,13093.0
2019-02-04 11:30:00,125.23,125.75,125.13,125.72,16766.0,125.23,125.75,125.13,125.72,16766.0
2019-02-04 12:00:00,125.75,126.73,125.72,126.57,27381.0,125.75,126.73,125.72,126.57,27381.0
2019-02-04 12:30:00,126.61,126.85,126.5,126.85,19309.0,126.61,126.85,126.5,126.85,19309.0
2019-02-04 13:00:00,126.83,127.64,126.83,127.16,28648.0,126.83,127.64,126.83,127.16,28648.0
2019-02-04 13:30:00,127.14,127.35,126.95,127.18,49146.0,127.14,127.35,126.95,127.18,49146.0
2019-02-04 14:00:00,127.16,127.35,127.0,127.33,22408.0,127.16,127.35,127.0,127.33,22408.0
2019-02-04 14:30:00,127.32,127.37,127.01,127.1,14870.0,127.32,127.37,127.01,127.1,14870.0
2019-02-04 15:00:00,127.15,127.45,127.01,127.05,24124.0,127.15,127.45,127.01,127.05,24124.0
2019-02-04 15:30:00,126.95,126.99,126.47,126.8,82403.0,126.95,126.99,126.47,126.8,82403.0
2019-02-05 09:30:00,127.04,127.6,126.84,126.84,25318.0,127.04,127.6,126.84,126.84,25318.0
2019-02-05 10:00:00,126.84,127.6,126.39,126.6,42611.0,126.84,127.6,126.39,126.6,42611.0
2019-02-05 10:30:00,126.59,127.24,126.26,127.16,50907.0,126.59,127.24,126.26,127.16,50907.0
2019-02-05 11:00:00,127.28,127.49,126.42,126.5,46714.0,127.28,127.49,126.42,126.5,46714.0
2019-02-05 11:30:00,126.5,126.59,125.87,126.15,12267.0,126.5,126.59,125.87,126.15,12267.0
2019-02-05 12:00:00,126.19,126.25,125.85,126.1,14843.0,126.19,126.25,125.85,126.1,14843.0
2019-02-05 12:30:00,126.05,126.7,125.76,125.98,45465.0,126.05,126.7,125.76,125.98,45465.0
2019-02-05 13:00:00,125.94,126.32,125.72,126.32,11745.0,125.94,126.32,125.72,126.32,11745.0
2019-02-05 13:30:00,126.25,126.69,126.2,126.51,27662.0,126.25,126.69,126.2,126.51,27662.0
2019-02-05 14:00:00,126.53,127.22,126.51,126.87,16962.0,126.53,127.22,126.51,126.87,16962.0
2019-02-05 14:30:00,126.84,127.25,126.79,126.94,10735.0,126.84,127.25,126.79,126.94,10735.0
2019-02-05 15:00:00,126.98,127.33,126.98,127.25,20009.0,126.98,127.33,126.98,127.25,20009.0
2019-02-05 15:30:00,127.25,127.41,126.91,127.23,102272.0,127.25,127.41,126.91,127.23,102272.0
2019-02-06 09:30:00,127.08,127.48,126.01,126.43,46630.0,127.08,127.48,126.01,126.43,46630.0
2019-02-06 10:00:00,126.28,126.43,124.89,124.97,50865.0,126.28,126.43,124.89,124.97,50865.0
2019-02-06 10:30:00,125.02,125.44,124.89,125.0,22217.0,125.02,125.44,124.89,125.0,22217.0
2019-02-06 11:00:00,124.96,125.75,124.95,125.75,14300.0,124.96,125.75,124.95,125.75,14300.0
2019-02-06 11:30:00,125.82,126.42,125.6,126.42,17780.0,125.82,126.42,125.6,126.42,17780.0
2019-02-06 12:00:00,126.27,126.37,125.65,125.65,13624.0,126.27,126.37,125.65,125.65,13624.0
2019-02-06 12:30:00,125.58,126.21,125.48,126.1,22075.0,125.58,126.21,125.48,126.1,22075.0
2019-02-06 13:00:00,126.16,126.63,126.06,126.22,23626.0,126.16,126.63,126.06,126.22,23626.0
2019-02-06 13:30:00,126.21,126.7,126.11,126.26,8991.0,126.21,126.7,126.11,126.26,8991.0
2019-02-06 14:00:00,126.29,126.39,125.84,126.31,10190.0,126.29,126.39,125.84,126.31,10190.0
2019-02-06 14:30:00,126.16,126.29,125.96,126.24,10202.0,126.16,126.29,125.96,126.24,10202.0
2019-02-06 15:00:00,126.23,126.43,126.11,126.11,16732.0,126.23,126.43,126.11,126.11,16732.0
2019-02-06 15:30:00,126.12,126.33,125.73,125.83,94485.0,126.12,126.33,125.73,125.83,94485.0
2019-02-07 09:30:00,124.63,125.85,123.69,125.51,83215.0,124.63,125.85,123.69,125.51,83215.0
2019-02-07 10:00:00,125.37,125.98,125.06,125.73,23921.0,125.37,125.98,125.06,125.73,23921.0
2019-02-07 10:30:00,125.92,125.92,124.41,124.51,23773.0,125.92,125.92,124.41,124.51,23773.0
2019-02-07 11:00:00,124.57,125.11,124.21,124.41,29751.0,124.57,125.11,124.21,124.41,29751.0
2019-02-07 11:30:00,124.39,124.66,123.91,124.35,38663.0,124.39,124.66,123.91,124.35,38663.0
2019-02-07 12:00:00,124.25,124.68,123.82,124.47,15720.0,124.25,124.68,123.82,124.47,15720.0
2019-02-07 12:30:00,124.55,124.8,123.94,124.18,11565.0,124.55,124.8,123.94,124.18,11565.0
2019-02-07 13:00:00,124.22,125.18,124.21,125.07,31834.0,124.22,125.18,124.21,125.07,31834.0
2019-02-07 13:30:00,125.08,125.35,124.75,125.31,15587.0,125.08,125.35,124.75,125.31,15587.0
2019-02-07 14:00:00,125.22,125.4,124.85,125.4,17312.0,125.22,125.4,124.85,125.4,17312.0
2019-02-07 14:30:00,125.35,125.74,125.34,125.51,16702.0,125.35,125.74,125.34,125.51,16702.0
2019-02-07 15:00:00,125.61,125.72,125.27,125.6,13457.0,125.61,125.72,125.27,125.6,13457.0
2019-02-07 15:30:00,125.6,126.38,125.47,126.22,90252.0,125.6,126.38,125.47,126.22,90252.0
2019-02-08 09:30:00,125.06,126.36,124.73,125.86,14450.0,125.06,126.36,124.73,125.86,14450.0
2019-02-08 10:00:00,125.66,126.74,125.65,126.21,47799.0,125.66,126.74,125.65,126.21,47799.0
2019-02-08 10:30:00,126.18,126.47,125.88,126.27,31278.0,126.18,126.47,125.88,126.27,31278.0
2019-02-08 11:00:00,126.28,126.77,126.03,126.77,26693.0,126.28,126.77,126.03,126.77,26693.0
2019-02-08 11:30:00,126.76,126.85,125.96,126.23,18285.0,126.76,126.85,125.96,126.23,18285.0
2019-02-08 12:00:00,126.33,126.36,125.42,125.95,20068.0,126.33,126.36,125.42,125.95,20068.0
2019-02-08 12:30:00,126.02,126.57,125.97,126.44,5507.0,126.02,126.57,125.97,126.44,5507.0
2019-02-08 13:00:00,126.5,126.77,126.44,126.49,8544.0,126.5,126.77,126.44,126.49,8544.0
2019-02-08 13:30:00,126.51,126.92,126.51,126.92,19401.0,126.51,126.92,126.51,126.92,19401.0
2019-02-08 14:00:00,126.92,127.48,126.72,127.3,18212.0,126.92,127.48,126.72,127.3,18212.0
2019-02-08 14:30:00,127.42,127.66,126.79,126.89,21090.0,127.42,127.66,126.79,126.89,21090.0
2019-02-08 15:00:00,126.89,127.1,126.55,126.95,22199.0,126.89,127.1,126.55,126.95,22199.0
2019-02-08 15:30:00,126.95,126.96,126.49,126.83,65611.0,126.95,126.96,126.49,126.83,65611.0
2019-02-11 09:30:00,127.03,130.0,126.66,128.18,72749.0,127.03,130.0,126.66,128.18,72749.0
2019-02-11 10:00:00,128.11,129.34,128.0,129.01,46333.0,128.11,129.34,128.0,129.01,46333.0
2019-02-11 10:30:00,129.03,130.68,128.79,130.44,65639.0,129.03,130.68,128.79,130.44,65639.0
2019-02-11 11:00:00,130.53,130.65,129.72,130.26,74025.0,130.53,130.65,129.72,130.26,74025.0
2019-02-11 11:30:00,130.08,130.39,129.75,130.27,24963.0,130.08,130.39,129.75,130.27,24963.0
2019-02-11 12:00:00,130.21,130.56,129.78,129.78,28190.0,130.21,130.56,129.78,129.78,28190.0
2019-02-11 12:30:00,129.78,129.98,129.55,129.75,32859.0,129.78,129.98,129.55,129.75,32859.0
2019-02-11 13:00:00,129.63,129.63,129.18,129.18,13891.0,129.63,129.63,129.18,129.18,13891.0
2019-02-11 13:30:00,129.14,129.69,129.11,129.48,27060.0,129.14,129.69,129.11,129.48,27060.0
2019-02-11 14:00:00,129.46,129.74,129.4,129.66,30270.0,129.46,129.74,129.4,129.66,30270.0
2019-02-11 14:30:00,129.65,129.78,129.33,129.44,23680.0,129.65,129.78,129.33,129.44,23680.0
2019-02-11 15:00:00,129.45,129.93,129.4,129.64,16658.0,129.45,129.93,129.4,129.64,16658.0
2019-02-11 15:30:00,129.64,130.0,129.45,129.94,65995.0,129.64,130.0,129.45,129.94,65995.0
2019-02-12 09:30:00,130.67,132.27,130.67,132.18,52361.0,130.67,132.27,130.67,132.18,52361.0
2019-02-12 10:00:00,132.23,133.18,131.72,131.79,50056.0,132.23,133.18,131.72,131.79,50056.0
2019-02-12 10:30:00,131.78,133.11,131.78,133.04,32726.0,131.78,133.11,131.78,133.04,32726.0
2019-02-12 11:00:00,133.13,133.65,132.79,132.79,46122.0,133.13,133.65,132.79,132.79,46122.0
2019-02-12 11:30:00,132.79,132.79,131.76,131.99,17969.0,132.79,132.79,131.76,131.99,17969.0
2019-02-12 12:00:00,131.95,132.05,131.24,131.24,16495.0,131.95,132.05,131.24,131.24,16495.0
2019-02-12 12:30:00,131.33,132.05,131.18,131.94,18363.0,131.33,132.05,131.18,131.94,18363.0
2019-02-12 13:00:00,131.9,131.95,131.52,131.65,14461.0,131.9,131.95,131.52,131.65,14461.0
2019-02-12 13:30:00,131.61,132.66,131.61,132.11,24119.0,131.61,132.66,131.61,132.11,24119.0
2019-02-12 14:00:00,132.0,132.05,131.36,131.43,22700.0,132.0,132.05,131.36,131.43,22700.0
2019-02-12 14:30:00,131.4,131.46,131.14,131.36,24259.0,131.4,131.46,131.14,131.36,24259.0
2019-02-12 15:00:00,131.42,131.49,131.09,131.49,27092.0,131.42,131.49,131.09,131.49,27092.0
2019-02-12 15:30:00,131.4,131.64,131.36,131.64,76056.0,131.4,131.64,131.36,131.64,76056.0
2019-02-13 09:30:00,131.87,132.42,129.14,129.61,53608.0,131.87,132.42,129.14,129.61,53608.0
2019-02-13 10:00:00,129.52,130.5,129.16,130.47,54987.0,129.52,130.5,129.16,130.47,54987.0
2019-02-13 10:30:00,130.51,131.02,130.31,130.56,17741.0,130.51,131.02,130.31,130.56,17741.0
2019-02-13 11:00:00,130.65,130.91,130.33,130.33,11779.0,130.65,130.91,130.33,130.33,11779.0
2019-02-13 11:30:00,130.41,130.41,129.84,130.22,10281.0,130.41,130.41,129.84,130.22,10281.0
2019-02-13 12:00:00,130.07,130.44,129.98,130.15,9565.0,130.07,130.44,129.98,130.15,9565.0
2019-02-13 12:30:00,130.13,130.31,129.69,129.82,11023.0,130.13,130.31,129.69,129.82,11023.0
2019-02-13 13:00:00,129.88,130.57,129.79,130.57,15288.0,129.88,130.57,129.79,130.57,15288.0
2019-02-13 13:30:00,130.57,130.58,130.25,130.46,17336.0,130.57,130.58,130.25,130.46,17336.0
2019-02-13 14:00:00,130.49,130.73,130.48,130.73,9453.0,130.49,130.73,130.48,130.73,9453.0
2019-02-13 14:30:00,130.8,131.25,130.73,131.09,13983.0,130.8,131.25,130.73,131.09,13983.0
2019-02-13 15:00:00,131.03,131.1,130.67,130.85,21859.0,131.03,131.1,130.67,130.85,21859.0
2019-02-13 15:30:00,130.88,131.22,130.49,130.63,60640.0,130.88,131.22,130.49,130.63,60640.0
2019-02-14 09:30:00,129.34,130.2,128.07,129.94,51694.0,129.34,130.2,128.07,129.94,51694.0
2019-02-14 10:00:00,129.92,130.25,129.62,130.07,25905.0,129.92,130.25,129.62,130.07,25905.0
2019-02-14 10:30:00,130.07,130.55,129.41,129.7,30629.0,130.07,130.55,129.41,129.7,30629.0
2019-02-14 11:00:00,129.8,129.9,129.26,129.57,28357.0,129.8,129.9,129.26,129.57,28357.0
2019-02-14 11:30:00,129.54,129.97,129.17,129.91,23844.0,129.54,129.97,129.17,129.91,23844.0
2019-02-14 12:00:00,129.95,130.1,129.68,129.88,29887.0,129.95,130.1,129.68,129.88,29887.0
2019-02-14 12:30:00,129.81,129.91,129.38,129.56,21469.0,129.81,129.91,129.38,129.56,21469.0
2019-02-14 13:00:00,129.62,130.07,129.49,129.71,17254.0,129.62,130.07,129.49,129.71,17254.0
2019-02-14 13:30:00,129.75,129.9,129.55,129.79,13513.0,129.75,129.9,129.55,129.79,13513.0
2019-02-14 14:00:00,129.76,130.31,129.52,130.19,19854.0,129.76,130.31,129.52,130.19,19854.0
2019-02-14 14:30:00,130.16,130.29,129.63,129.9,26760.0,130.16,130.29,129.63,129.9,26760.0
2019-02-14 15:00:00,129.9,130.11,129.56,129.95,28355.0,129.9,130.11,129.56,129.95,28355.0
2019-02-14 15:30:00,129.95,130.58,129.88,130.07,107360.0,129.95,130.58,129.88,130.07,107360.0
2019-02-15 09:30:00,130.55,131.35,129.9,130.85,40184.0,130.55,131.35,129.9,130.85,40184.0
2019-02-15 10:00:00,130.96,130.98,130.38,130.63,36632.0,130.96,130.98,130.38,130.63,36632.0
2019-02-15 10:30:00,130.57,130.91,129.92,130.02,33180.0,130.57,130.91,129.92,130.02,33180.0
2019-02-15 11:00:00,130.0,130.27,129.28,129.63,28261.0,130.0,130.27,129.28,129.63,28261.0
2019-02-15 11:30:00,129.67,130.05,129.45,129.89,27089.0,129.67,130.05,129.45,129.89,27089.0
2019-02-15 12:00:00,129.88,129.9,129.41,129.58,20063.0,129.88,129.9,129.41,129.58,20063.0
2019-02-15 12:30:00,129.64,129.98,129.34,129.95,26223.0,129.64,129.98,129.34,129.95,26223.0
2019-02-15 13:00:00,130.0,130.0,129.17,129.17,14310.0,130.0,130.0,129.17,129.17,14310.0
2019-02-15 13:30:00,129.25,129.55,129.23,129.46,12278.0,129.25,129.55,129.23,129.46,12278.0
2019-02-15 14:00:00,129.41,129.65,129.33,129.47,18158.0,129.41,129.65,129.33,129.47,18158.0
2019-02-15 14:30:00,129.45,129.61,129.32,129.52,17407.0,129.45,129.61,129.32,129.52,17407.0
2019-02-15 15:00:00,129.49,129.5,129.13,129.28,26807.0,129.49,129.5,129.13,129.28,26807.0
2019-02-15 15:30:00,129.28,129.34,128.94,129.19,84228.0,129.28,129.34,128.94,129.19,84228.0
2019-02-19 09:30:00,129.63,130.07,127.57,127.78,41882.0,129.63,130.07,127.57,127.78,41882.0
2019-02-19 10:00:00,127.84,128.3,127.11,127.28,36095.0,127.84,128.3,127.11,127.28,36095.0
2019-02-19 10:30:00,127.32,128.74,127.11,128.6,28070.0,127.32,128.74,127.11,128.6,28070.0
2019-02-19 11:00:00,128.7,129.49,128.7,129.29,16098.0,128.7,129.49,128.7,129.29,16098.0
2019-02-19 11:30:00,129.37,129.98,129.37,129.76,32426.0,129.37,129.98,129.37,129.76,32426.0
2019-02-19 12:00:00,129.81,130.23,129.56,129.63,34259.0,129.81,130.23,129.56,129.63,34259.0
2019-02-19 12:30:00,129.57,129.6,128.97,129.24,27748.0,129.57,129.6,128.97,129.24,27748.0
2019-02-19 13:00:00,129.23,129.23,128.5,128.75,14501.0,129.23,129.23,128.5,128.75,14501.0
2019-02-19 13:30:00,128.65,128.76,128.5,128.75,10121.0,128.65,128.76,128.5,128.75,10121.0
2019-02-19 14:00:00,128.7,129.5,128.7,129.5,16837.0,128.7,129.5,128.7,129.5,16837.0
2019-02-19 14:30:00,129.58,129.61,129.19,129.2,22226.0,129.58,129.61,129.19,129.2,22226.0
2019-02-19 15:00:00,129.22,129.51,129.19,129.46,21629.0,129.22,129.51,129.19,129.46,21629.0
2019-02-19 15:30:00,129.46,129.66,129.0,129.08,87689.0,129.46,129.66,129.0,129.08,87689.0
2019-02-20 09:30:00,129.88,131.9,129.69,131.41,45623.0,129.88,131.9,129.69,131.41,45623.0
2019-02-20 10:00:00,131.27,131.9,131.2,131.78,34320.0,131.27,131.9,131.2,131.78,34320.0
2019-02-20 10:30:00,131.77,131.77,131.12,131.4,13456.0,131.77,131.77,131.12,131.4,13456.0
2019-02-20 11:00:00,131.3,131.69,131.14,131.69,18368.0,131.3,131.69,131.14,131.69,18368.0
2019-02-20 11:30:00,131.67,132.18,131.47,131.95,22174.0,131.67,132.18,131.47,131.95,22174.0
2019-02-20 12:00:00,131.93,131.98,131.38,131.38,11624.0,131.93,131.98,131.38,131.38,11624.0
2019-02-20 12:30:00,131.31,131.42,130.8,130.9,9655.0,131.31,131.42,130.8,130.9,9655.0
2019-02-20 13:00:00,130.91,131.41,130.44,131.41,24376.0,130.91,131.41,130.44,131.41,24376.0
2019-02-20 13:30:00,131.34,131.55,131.14,131.21,22845.0,131.34,131.55,131.14,131.21,22845.0
2019-02-20 14:00:00,131.19,131.21,130.15,130.73,22882.0,131.19,131.21,130.15,130.73,22882.0
2019-02-20 14:30:00,130.79,131.02,130.55,130.86,20946.0,130.79,131.02,130.55,130.86,20946.0
2019-02-20 15:00:00,130.86,131.27,130.49,131.2,48354.0,130.86,131.27,130.49,131.2,48354.0
2019-02-20 15:30:00,131.15,131.19,130.52,130.78,84016.0,131.15,131.19,130.52,130.78,84016.0
2019-02-21 09:30:00,130.74,130.74,129.23,129.6,24406.0,130.74,130.74,129.23,129.6,24406.0
2019-02-21 10:00:00,129.53,129.8,128.95,129.35,61991.0,129.53,129.8,128.95,129.35,61991.0
2019-02-21 10:30:00,129.34,129.47,128.41,128.5,18670.0,129.34,129.47,128.41,128.5,18670.0
2019-02-21 11:00:00,128.51,129.37,128.44,129.09,24635.0,128.51,129.37,128.44,129.09,24635.0
2019-02-21 11:30:00,129.14,129.38,129.01,129.15,21744.0,129.14,129.38,129.01,129.15,21744.0
2019-02-21 12:00:00,129.11,129.32,129.04,129.21,37605.0,129.11,129.32,129.04,129.21,37605.0
2019-02-21 12:30:00,129.31,129.51,129.16,129.51,41954.0,129.31,129.51,129.16,129.51,41954.0
2019-02-21 13:00:00,129.4,130.0,129.22,129.73,19566.0,129.4,130.0,129.22,129.73,19566.0
2019-02-21 13:30:00,129.68,129.74,129.37,129.66,18642.0,129.68,129.74,129.37,129.66,18642.0
2019-02-21 14:00:00,129.6,129.72,129.06,129.22,12618.0,129.6,129.72,129.06,129.22,12618.0
2019-02-21 14:30:00,129.05,129.18,128.63,128.75,11843.0,129.05,129.18,128.63,128.75,11843.0
2019-02-21 15:00:00,128.82,129.4,128.69,129.13,18167.0,128.82,129.4,128.69,129.13,18167.0
2019-02-21 15:30:00,129.18,129.71,128.91,129.69,44014.0,129.18,129.71,128.91,129.69,44014.0
2019-02-22 09:30:00,127.5,127.57,124.08,124.88,234481.0,127.5,127.57,124.08,124.88,234481.0
2019-02-22 10:00:00,124.96,126.6,124.86,125.63,118810.0,124.96,126.6,124.86,125.63,118810.0
2019-02-22 10:30:00,125.67,125.81,124.81,124.92,73619.0,125.67,125.81,124.81,124.92,73619.0
2019-02-22 11:00:00,125.0,125.59,124.79,125.41,64795.0,125.0,125.59,124.79,125.41,64795.0
2019-02-22 11:30:00,125.42,125.51,124.52,125.2,66181.0,125.42,125.51,124.52,125.2,66181.0
2019-02-22 12:00:00,125.17,125.65,124.84,124.85,51320.0,125.17,125.65,124.84,124.85,51320.0
2019-02-22 12:30:00,124.95,125.01,124.31,124.63,72446.0,124.95,125.01,124.31,124.63,72446.0
2019-02-22 13:00:00,124.56,125.0,124.11,125.0,57433.0,124.56,125.0,124.11,125.0,57433.0
2019-02-22 13:30:00,125.0,125.05,124.74,124.86,53239.0,125.0,125.05,124.74,124.86,53239.0
2019-02-22 14:00:00,124.88,125.05,124.72,124.88,77425.0,124.88,125.05,124.72,124.88,77425.0
2019-02-22 14:30:00,124.93,124.93,124.42,124.51,41622.0,124.93,124.93,124.42,124.51,41622.0
2019-02-22 15:00:00,124.44,124.68,124.22,124.62,77923.0,124.44,124.68,124.22,124.62,77923.0
2019-02-22 15:30:00,124.62,125.01,124.28,124.77,200140.0,124.62,125.01,124.28,124.77,200140.0
2019-02-25 09:30:00,124.92,125.99,123.54,123.86,83398.0,124.92,125.99,123.54,123.86,83398.0
2019-02-25 10:00:00,123.88,124.59,122.72,123.17,78648.0,123.88,124.59,122.72,123.17,78648.0
2019-02-25 10:30:00,123.1,123.25,122.28,122.96,61660.0,123.1,123.25,122.28,122.96,61660.0
2019-02-25 11:00:00,123.04,123.11,122.46,122.46,55309.0,123.04,123.11,122.46,122.46,55309.0
2019-02-25 11:30:00,122.55,123.2,122.09,122.85,69324.0,122.55,123.2,122.09,122.85,69324.0
2019-02-25 12:00:00,122.85,123.36,122.85,123.1,38845.0,122.85,123.36,122.85,123.1,38845.0
2019-02-25 12:30:00,123.09,123.24,122.58,122.75,33029.0,123.09,123.24,122.58,122.75,33029.0
2019-02-25 13:00:00,122.72,122.81,122.5,122.54,33414.0,122.72,122.81,122.5,122.54,33414.0
2019-02-25 13:30:00,122.36,122.47,121.9,121.96,27120.0,122.36,122.47,121.9,121.96,27120.0
2019-02-25 14:00:00,122.08,122.31,121.92,122.17,45387.0,122.08,122.31,121.92,122.17,45387.0
2019-02-25 14:30:00,122.09,122.24,121.71,122.06,46048.0,122.09,122.24,121.71,122.06,46048.0
2019-02-25 15:00:00,122.09,122.1,121.54,121.61,57990.0,122.09,122.1,121.54,121.61,57990.0
2019-02-25 15:30:00,121.61,122.13,121.61,121.97,124859.0,121.61,122.13,121.61,121.97,124859.0
2019-02-26 09:30:00,121.99,122.27,120.49,121.31,73927.0,121.99,122.27,120.49,121.31,73927.0
2019-02-26 10:00:00,121.26,122.47,121.03,121.24,77169.0,121.26,122.47,121.03,121.24,77169.0
2019-02-26 10:30:00,121.24,121.5,119.74,120.01,132051.0,121.24,121.5,119.74,120.01,132051.0
2019-02-26 11:00:00,120.0,120.42,119.42,119.49,123441.0,120.0,120.42,119.42,119.49,123441.0
2019-02-26 11:30:00,119.56,119.64,118.94,119.05,64615.0,119.56,119.64,118.94,119.05,64615.0
2019-02-26 12:00:00,119.01,119.78,118.96,119.75,44492.0,119.01,119.78,118.96,119.75,44492.0
2019-02-26 12:30:00,119.7,120.25,119.7,119.96,43202.0,119.7,120.25,119.7,119.96,43202.0
2019-02-26 13:00:00,119.93,120.18,119.82,119.91,31738.0,119.93,120.18,119.82,119.91,31738.0
2019-02-26 13:30:00,119.95,120.22,119.94,119.98,25184.0,119.95,120.22,119.94,119.98,25184.0
2019-02-26 14:00:00,120.02,120.15,119.62,119.74,52932.0,120.02,120.15,119.62,119.74,52932.0
2019-02-26 14:30:00,119.75,120.39,119.71,120.32,57592.0,119.75,120.39,119.71,120.32,57592.0
2019-02-26 15:00:00,120.28,120.43,120.03,120.11,44987.0,120.28,120.43,120.03,120.11,44987.0
2019-02-26 15:30:00,120.14,120.54,119.58,119.77,162477.0,120.14,120.54,119.58,119.77,162477.0
2019-02-27 09:30:00,120.12,122.14,119.31,121.13,102719.0,120.12,122.14,119.31,121.13,102719.0
2019-02-27 10:00:00,121.15,121.16,119.11,119.72,64137.0,121.15,121.16,119.11,119.72,64137.0
2019-02-27 10:30:00,119.91,119.92,118.87,119.19,44823.0,119.91,119.92,118.87,119.19,44823.0
2019-02-27 11:00:00,119.17,120.18,118.99,120.17,51705.0,119.17,120.18,118.99,120.17,51705.0
2019-02-27 11:30:00,120.1,120.66,119.94,120.3,25105.0,120.1,120.66,119.94,120.3,25105.0
2019-02-27 12:00:00,120.23,120.54,120.11,120.26,36499.0,120.23,120.54,120.11,120.26,36499.0
2019-02-27 12:30:00,120.24,120.47,120.09,120.23,29050.0,120.24,120.47,120.09,120.23,29050.0
2019-02-27 13:00:00,120.13,120.68,120.12,120.56,27939.0,120.13,120.68,120.12,120.56,27939.0
2019-02-27 13:30:00,120.55,120.66,120.21,120.23,24535.0,120.55,120.66,120.21,120.23,24535.0
2019-02-27 14:00:00,120.23,120.73,120.23,120.41,25377.0,120.23,120.73,120.23,120.41,25377.0
2019-02-27 14:30:00,120.48,120.71,120.2,120.34,26499.0,120.48,120.71,120.2,120.34,26499.0
2019-02-27 15:00:00,120.3,120.64,120.15,120.59,36483.0,120.3,120.64,120.15,120.59,36483.0
2019-02-27 15:30:00,120.54,120.99,120.38,120.46,99870.0,120.54,120.99,120.38,120.46,99870.0
2019-02-28 09:30:00,120.03,120.1,118.91,119.91,40708.0,120.03,120.1,118.91,119.91,40708.0
2019-02-28 10:00:00,119.84,119.9,119.19,119.49,32665.0,119.84,119.9,119.19,119.49,32665.0
2019-02-28 10:30:00,119.54,120.77,119.39,120.68,48094.0,119.54,120.77,119.39,120.68,48094.0
2019-02-28 11:00:00,120.68,120.93,120.4,120.73,31815.0,120.68,120.93,120.4,120.73,31815.0
2019-02-28 11:30:00,120.76,121.55,120.72,121.0,48687.0,120.76,121.55,120.72,121.0,48687.0
2019-02-28 12:00:00,120.93,121.17,120.8,121.01,16886.0,120.93,121.17,120.8,121.01,16886.0
2019-02-28 12:30:00,120.96,121.12,120.44,120.72,23016.0,120.96,121.12,120.44,120.72,23016.0
2019-02-28 13:00:00,120.78,121.06,120.74,120.91,16091.0,120.78,121.06,120.74,120.91,16091.0
2019-02-28 13:30:00,120.89,121.34,120.8,121.1,24733.0,120.89,121.34,120.8,121.1,24733.0
2019-02-28 14:00:00,121.07,121.18,120.83,120.84,17439.0,121.07,121.18,120.83,120.84,17439.0
2019-02-28 14:30:00,120.81,120.81,120.21,120.41,21769.0,120.81,120.81,120.21,120.41,21769.0
2019-02-28 15:00:00,120.44,120.69,120.25,120.67,29204.0,120.44,120.69,120.25,120.67,29204.0
2019-02-28 15:30:00,120.66,120.78,120.26,120.35,123696.0,120.66,120.78,120.26,120.35,123696.0
2019-03-01 09:30:00,121.65,122.47,120.68,120.68,56078.0,121.65,122.47,120.68,120.68,56078.0
2019-03-01 10:00:00,120.53,120.64,119.47,119.92,72794.0,120.53,120.64,119.47,119.92,72794.0
2019-03-01 10:30:00,119.9,120.15,119.34,119.57,61770.0,119.9,120.15,119.34,119.57,61770.0
2019-03-01 11:00:00,119.48,119.52,118.69,119.47,44476.0,119.48,119.52,118.69,119.47,44476.0
2019-03-01 11:30:00,119.35,119.53,118.7,119.21,31061.0,119.35,119.53,118.7,119.21,31061.0
2019-03-01 12:00:00,119.27,120.37,119.26,120.37,23787.0,119.27,120.37,119.26,120.37,23787.0
2019-03-01 12:30:00,120.41,120.61,120.03,120.38,26410.0,120.41,120.61,120.03,120.38,26410.0
2019-03-01 13:00:00,120.29,120.54,120.09,120.54,22102.0,120.29,120.54,120.09,120.54,22102.0
2019-03-01 13:30:00,120.58,120.6,119.61,119.64,32227.0,120.58,120.6,119.61,119.64,32227.0
2019-03-01 14:00:00,119.67,119.93,119.59,119.67,35331.0,119.67,119.93,119.59,119.67,35331.0
2019-03-01 14:30:00,119.68,119.72,119.17,119.44,31195.0,119.68,119.72,119.17,119.44,31195.0
2019-03-01 15:00:00,119.49,119.78,119.41,119.48,34545.0,119.49,119.78,119.41,119.48,34545.0
2019-03-01 15:30:00,119.48,119.67,119.01,119.14,122182.0,119.48,119.67,119.01,119.14,122182.0
2019-03-04 09:30:00,119.25,119.62,118.26,118.35,78416.0,119.25,119.62,118.26,118.35,78416.0
2019-03-04 10:00:00,118.47,118.69,117.48,118.14,91507.0,118.47,118.69,117.48,118.14,91507.0
2019-03-04 10:30:00,118.21,118.21,116.5,116.7,58383.0,118.21,118.21,116.5,116.7,58383.0
2019-03-04 11:00:00,116.72,117.09,116.17,116.72,56729.0,116.72,117.09,116.17,116.72,56729.0
2019-03-04 11:30:00,116.56,116.88,116.16,116.57,40120.0,116.56,116.88,116.16,116.57,40120.0
2019-03-04 12:00:00,116.62,117.48,116.57,117.42,51996.0,116.62,117.48,116.57,117.42,51996.0
2019-03-04 12:30:00,117.38,117.54,116.61,116.97,37912.0,117.38,117.54,116.61,116.97,37912.0
2019-03-04 13:00:00,116.84,117.5,116.59,117.46,18235.0,116.84,117.5,116.59,117.46,18235.0
2019-03-04 13:30:00,117.6,118.15,117.49,118.07,27396.0,117.6,118.15,117.49,118.07,27396.0
2019-03-04 14:00:00,118.13,118.13,117.48,117.84,20421.0,118.13,118.13,117.48,117.84,20421.0
2019-03-04 14:30:00,117.8,117.82,117.06,117.07,20976.0,117.8,117.82,117.06,117.07,20976.0
2019-03-04 15:00:00,117.11,117.4,117.11,117.27,30272.0,117.11,117.4,117.11,117.27,30272.0
2019-03-04 15:30:00,117.23,117.82,117.16,117.7,73073.0,117.23,117.82,117.16,117.7,73073.0
2019-03-05 09:30:00,118.58,119.0,117.78,118.57,58702.0,118.58,119.0,117.78,118.57,58702.0
2019-03-05 10:00:00,118.5,118.81,117.54,117.54,41198.0,118.5,118.81,117.54,117.54,41198.0
2019-03-05 10:30:00,117.7,118.35,117.69,117.75,43549.0,117.7,118.35,117.69,117.75,43549.0
2019-03-05 11:00:00,117.74,118.0,117.55,117.6,28726.0,117.74,118.0,117.55,117.6,28726.0
2019-03-05 11:30:00,117.52,118.0,117.27,117.56,47933.0,117.52,118.0,117.27,117.56,47933.0
2019-03-05 12:00:00,117.59,117.79,117.34,117.7,31113.0,117.59,117.79,117.34,117.7,31113.0
2019-03-05 12:30:00,117.66,117.71,117.46,117.58,12735.0,117.66,117.71,117.46,117.58,12735.0
2019-03-05 13:00:00,117.61,117.87,117.55,117.72,18314.0,117.61,117.87,117.55,117.72,18314.0
2019-03-05 13:30:00,117.66,117.86,117.48,117.67,16735.0,117.66,117.86,117.48,117.67,16735.0
2019-03-05 14:00:00,117.72,117.88,117.68,117.87,23756.0,117.72,117.88,117.68,117.87,23756.0
2019-03-05 14:30:00,117.88,117.9,117.67,117.85,16088.0,117.88,117.9,117.67,117.85,16088.0
2019-03-05 15:00:00,117.85,117.85,117.19,117.53,28831.0,117.85,117.85,117.19,117.53,28831.0
2019-03-05 15:30:00,117.52,117.91,117.36,117.72,83995.0,117.52,117.91,117.36,117.72,83995.0
2019-03-06 09:30:00,117.6,118.0,116.42,116.43,48961.0,117.6,118.0,116.42,116.43,48961.0
2019-03-06 10:00:00,116.56,116.57,113.89,115.12,133975.0,116.56,116.57,113.89,115.12,133975.0
2019-03-06 10:30:00,115.08,115.5,113.96,115.4,192770.0,115.08,115.5,113.96,115.4,192770.0
2019-03-06 11:00:00,115.4,115.87,113.95,114.19,120236.0,115.4,115.87,113.95,114.19,120236.0
2019-03-06 11:30:00,114.31,114.42,113.5,113.69,57199.0,114.31,114.42,113.5,113.69,57199.0
2019-03-06 12:00:00,113.55,114.42,113.54,114.21,30156.0,113.55,114.42,113.54,114.21,30156.0
2019-03-06 12:30:00,114.28,115.03,114.28,114.71,82791.0,114.28,115.03,114.28,114.71,82791.0
2019-03-06 13:00:00,114.75,114.79,113.79,114.16,27461.0,114.75,114.79,113.79,114.16,27461.0
2019-03-06 13:30:00,114.22,115.2,114.16,115.11,36661.0,114.22,115.2,114.16,115.11,36661.0
2019-03-06 14:00:00,115.17,115.36,114.98,115.22,25189.0,115.17,115.36,114.98,115.22,25189.0
2019-03-06 14:30:00,115.22,115.45,114.81,114.92,37187.0,115.22,115.45,114.81,114.92,37187.0
2019-03-06 15:00:00,114.92,114.98,114.46,114.73,36281.0,114.92,114.98,114.46,114.73,36281.0
2019-03-06 15:30:00,114.73,115.05,114.68,114.85,102596.0,114.73,115.05,114.68,114.85,102596.0
2019-03-07 09:30:00,116.56,116.83,114.38,116.4,167658.0,116.56,116.83,114.38,116.4,167658.0
2019-03-07 10:00:00,116.38,116.65,115.45,116.01,82623.0,116.38,116.65,115.45,116.01,82623.0
2019-03-07 10:30:00,115.99,117.43,115.74,117.27,74010.0,115.99,117.43,115.74,117.27,74010.0
2019-03-07 11:00:00,117.26,117.57,116.81,117.39,68224.0,117.26,117.57,116.81,117.39,68224.0
2019-03-07 11:30:00,117.52,118.02,117.44,117.83,67564.0,117.52,118.02,117.44,117.83,67564.0
2019-03-07 12:00:00,117.78,118.28,117.53,117.94,60556.0,117.78,118.28,117.53,117.94,60556.0
2019-03-07 12:30:00,117.93,118.14,117.43,117.77,34646.0,117.93,118.14,117.43,117.77,34646.0
2019-03-07 13:00:00,117.71,117.74,117.02,117.12,23518.0,117.71,117.74,117.02,117.12,23518.0
2019-03-07 13:30:00,117.08,117.5,116.82,117.41,35405.0,117.08,117.5,116.82,117.41,35405.0
2019-03-07 14:00:00,117.45,117.53,116.72,117.01,40065.0,117.45,117.53,116.72,117.01,40065.0
2019-03-07 14:30:00,117.07,117.07,116.34,116.56,55083.0,117.07,117.07,116.34,116.56,55083.0
2019-03-07 15:00:00,116.52,116.93,116.52,116.58,39752.0,116.52,116.93,116.52,116.58,39752.0
2019-03-07 15:30:00,116.58,116.72,116.08,116.3,125498.0,116.58,116.72,116.08,116.3,125498.0
2019-03-08 09:30:00,115.28,116.52,114.0,116.01,65135.0,115.28,116.52,114.0,116.01,65135.0
2019-03-08 10:00:00,115.88,115.9,114.67,115.71,41685.0,115.88,115.9,114.67,115.71,41685.0
2019-03-08 10:30:00,115.79,116.1,115.27,116.09,18910.0,115.79,116.1,115.27,116.09,18910.0
2019-03-08 11:00:00,116.0,116.84,115.94,116.72,23240.0,116.0,116.84,115.94,116.72,23240.0
2019-03-08 11:30:00,116.71,116.87,116.0,116.0,32670.0,116.71,116.87,116.0,116.0,32670.0
2019-03-08 12:00:00,116.12,116.12,115.55,115.65,23226.0,116.12,116.12,115.55,115.65,23226.0
2019-03-08 12:30:00,115.65,115.77,115.47,115.71,15760.0,115.65,115.77,115.47,115.71,15760.0
2019-03-08 13:00:00,115.77,115.99,115.57,115.88,19116.0,115.77,115.99,115.57,115.88,19116.0
2019-03-08 13:30:00,115.82,116.08,115.39,115.51,39238.0,115.82,116.08,115.39,115.51,39238.0
2019-03-08 14:00:00,115.46,115.46,114.86,114.86,27542.0,115.46,115.46,114.86,114.86,27542.0
2019-03-08 14:30:00,114.87,115.15,114.82,115.01,42192.0,114.87,115.15,114.82,115.01,42192.0
2019-03-08 15:00:00,115.01,115.17,114.37,114.56,56438.0,115.01,115.17,114.37,114.56,56438.0
2019-03-08 15:30:00,114.49,115.06,114.43,114.9,79207.0,114.49,115.06,114.43,114.9,79207.0
2019-03-11 09:30:00,115.06,116.28,115.06,115.33,57578.0,115.06,116.28,115.06,115.33,57578.0
2019-03-11 10:00:00,115.33,115.63,114.87,115.09,55218.0,115.33,115.63,114.87,115.09,55218.0
2019-03-11 10:30:00,115.14,115.89,115.02,115.89,30708.0,115.14,115.89,115.02,115.89,30708.0
2019-03-11 11:00:00,115.85,116.54,115.38,115.38,54754.0,115.85,116.54,115.38,115.38,54754.0
2019-03-11 11:30:00,115.4,115.86,115.3,115.64,51938.0,115.4,115.86,115.3,115.64,51938.0
2019-03-11 12:00:00,115.68,116.61,115.64,116.51,21915.0,115.68,116.61,115.64,116.51,21915.0
2019-03-11 12:30:00,116.59,116.77,116.47,116.48,19750.0,116.59,116.77,116.47,116.48,19750.0
2019-03-11 13:00:00,116.54,116.74,116.37,116.74,24210.0,116.54,116.74,116.37,116.74,24210.0
2019-03-11 13:30:00,116.67,116.88,116.61,116.74,26606.0,116.67,116.88,116.61,116.74,26606.0
2019-03-11 14:00:00,116.72,116.72,116.33,116.33,22852.0,116.72,116.72,116.33,116.33,22852.0
2019-03-11 14:30:00,116.39,116.98,116.31,116.98,21293.0,116.39,116.98,116.31,116.98,21293.0
2019-03-11 15:00:00,117.0,117.0,116.74,116.9,21128.0,117.0,117.0,116.74,116.9,21128.0
2019-03-11 15:30:00,116.92,117.19,116.79,117.02,73682.0,116.92,117.19,116.79,117.02,73682.0
2019-03-12 09:30:00,116.55,117.35,115.5,115.81,43143.0,116.55,117.35,115.5,115.81,43143.0
2019-03-12 10:00:00,115.81,116.18,115.38,116.06,51372.0,115.81,116.18,115.38,116.06,51372.0
2019-03-12 10:30:00,116.12,116.12,115.49,115.6,35857.0,116.12,116.12,115.49,115.6,35857.0
2019-03-12 11:00:00,115.57,115.64,115.2,115.26,32638.0,115.57,115.64,115.2,115.26,32638.0
2019-03-12 11:30:00,115.21,115.95,115.2,115.77,42672.0,115.21,115.95,115.2,115.77,42672.0
2019-03-12 12:00:00,115.75,116.71,115.61,116.6,20099.0,115.75,116.71,115.61,116.6,20099.0
2019-03-12 12:30:00,116.63,116.68,116.32,116.68,22577.0,116.63,116.68,116.32,116.68,22577.0
2019-03-12 13:00:00,116.58,116.79,116.44,116.46,17105.0,116.58,116.79,116.44,116.46,17105.0
2019-03-12 13:30:00,116.51,117.23,116.37,117.14,32848.0,116.51,117.23,116.37,117.14,32848.0
2019-03-12 14:00:00,117.16,117.2,116.75,116.76,38335.0,117.16,117.2,116.75,116.76,38335.0
2019-03-12 14:30:00,116.81,117.13,116.81,117.12,25099.0,116.81,117.13,116.81,117.12,25099.0
2019-03-12 15:00:00,117.11,117.37,116.73,117.28,47801.0,117.11,117.37,116.73,117.28,47801.0
2019-03-12 15:30:00,117.29,117.56,117.15,117.29,96779.0,117.29,117.56,117.15,117.29,96779.0
2019-03-13 09:30:00,117.18,118.67,117.18,118.05,45180.0,117.18,118.67,117.18,118.05,45180.0
2019-03-13 10:00:00,118.11,118.4,117.22,117.4,65545.0,118.11,118.4,117.22,117.4,65545.0
2019-03-13 10:30:00,117.36,117.88,117.36,117.88,15484.0,117.36,117.88,117.36,117.88,15484.0
2019-03-13 11:00:00,117.87,118.66,117.86,118.6,17020.0,117.87,118.66,117.86,118.6,17020.0
2019-03-13 11:30:00,118.64,118.66,118.18,118.27,18507.0,118.64,118.66,118.18,118.27,18507.0
2019-03-13 12:00:00,118.33,118.85,118.33,118.48,22053.0,118.33,118.85,118.33,118.48,22053.0
2019-03-13 12:30:00,118.45,118.55,118.23,118.33,15670.0,118.45,118.55,118.23,118.33,15670.0
2019-03-13 13:00:00,118.36,118.45,118.16,118.42,12028.0,118.36,118.45,118.16,118.42,12028.0
2019-03-13 13:30:00,118.45,118.58,118.08,118.19,16342.0,118.45,118.58,118.08,118.19,16342.0
2019-03-13 14:00:00,118.2,118.42,118.09,118.4,25901.0,118.2,118.42,118.09,118.4,25901.0
2019-03-13 14:30:00,118.36,118.41,117.5,117.72,29997.0,118.36,118.41,117.5,117.72,29997.0
2019-03-13 15:00:00,117.76,117.88,117.4,117.45,25743.0,117.76,117.88,117.4,117.45,25743.0
2019-03-13 15:30:00,117.44,117.64,116.85,116.96,98980.0,117.44,117.64,116.85,116.96,98980.0
2019-03-14 09:30:00,116.92,116.92,115.7,116.28,58579.0,116.92,116.92,115.7,116.28,58579.0
2019-03-14 10:00:00,116.19,117.15,115.61,117.01,69499.0,116.19,117.15,115.61,117.01,69499.0
2019-03-14 10:30:00,116.95,117.06,116.46,116.99,33967.0,116.95,117.06,116.46,116.99,33967.0
2019-03-14 11:00:00,117.01,117.09,116.25,116.49,29286.0,117.01,117.09,116.25,116.49,29286.0
2019-03-14 11:30:00,116.48,116.84,116.41,116.68,15565.0,116.48,116.84,116.41,116.68,15565.0
2019-03-14 12:00:00,116.71,117.35,116.64,117.26,17417.0,116.71,117.35,116.64,117.26,17417.0
2019-03-14 12:30:00,117.25,117.65,117.24,117.24,23014.0,117.25,117.65,117.24,117.24,23014.0
2019-03-14 13:00:00,117.22,117.53,117.21,117.48,13575.0,117.22,117.53,117.21,117.48,13575.0
2019-03-14 13:30:00,117.42,117.61,117.23,117.29,22057.0,117.42,117.61,117.23,117.29,22057.0
2019-03-14 14:00:00,117.34,117.88,117.26,117.83,20323.0,117.34,117.88,117.26,117.83,20323.0
2019-03-14 14:30:00,117.8,117.8,117.37,117.57,14605.0,117.8,117.8,117.37,117.57,14605.0
2019-03-14 15:00:00,117.6,117.78,117.47,117.76,15400.0,117.6,117.78,117.47,117.76,15400.0
2019-03-14 15:30:00,117.72,117.96,117.61,117.7,70490.0,117.72,117.96,117.61,117.7,70490.0
2019-03-15 09:30:00,117.85,118.58,116.76,117.68,210114.0,117.85,118.58,116.76,117.68,210114.0
2019-03-15 10:00:00,117.62,118.21,117.29,117.83,40099.0,117.62,118.21,117.29,117.83,40099.0
2019-03-15 10:30:00,117.83,117.85,117.25,117.67,19436.0,117.83,117.85,117.25,117.67,19436.0
2019-03-15 11:00:00,117.68,118.02,117.58,117.61,16294.0,117.68,118.02,117.58,117.61,16294.0
2019-03-15 11:30:00,117.61,117.9,117.45,117.59,16930.0,117.61,117.9,117.45,117.59,16930.0
2019-03-15 12:00:00,117.55,118.41,117.42,118.32,19472.0,117.55,118.41,117.42,118.32,19472.0
2019-03-15 12:30:00,118.26,118.4,118.09,118.18,31146.0,118.26,118.4,118.09,118.18,31146.0
2019-03-15 13:00:00,118.24,118.44,118.1,118.29,12052.0,118.24,118.44,118.1,118.29,12052.0
2019-03-15 13:30:00,118.32,118.5,118.1,118.14,10451.0,118.32,118.5,118.1,118.14,10451.0
2019-03-15 14:00:00,118.14,118.4,118.07,118.09,24889.0,118.14,118.4,118.07,118.09,24889.0
2019-03-15 14:30:00,118.08,118.2,117.79,117.96,13398.0,118.08,118.2,117.79,117.96,13398.0
2019-03-15 15:00:00,117.92,118.0,117.68,117.69,21091.0,117.92,118.0,117.68,117.69,21091.0
2019-03-15 15:30:00,117.67,117.69,116.78,116.95,90585.0,117.67,117.69,116.78,116.95,90585.0
2019-03-18 09:30:00,117.32,117.61,116.39,117.42,33948.0,117.32,117.61,116.39,117.42,33948.0
2019-03-18 10:00:00,117.59,117.85,116.58,116.91,25452.0,117.59,117.85,116.58,116.91,25452.0
2019-03-18 10:30:00,116.9,117.21,116.48,116.82,24981.0,116.9,117.21,116.48,116.82,24981.0
2019-03-18 11:00:00,116.82,117.02,115.81,115.98,25776.0,116.82,117.02,115.81,115.98,25776.0
2019-03-18 11:30:00,115.92,116.3,115.71,115.81,30359.0,115.92,116.3,115.71,115.81,30359.0
2019-03-18 12:00:00,115.8,116.13,115.8,116.01,13912.0,115.8,116.13,115.8,116.01,13912.0
2019-03-18 12:30:00,115.96,116.48,115.92,116.26,19816.0,115.96,116.48,115.92,116.26,19816.0
2019-03-18 13:00:00,116.32,116.54,116.23,116.27,26621.0,116.32,116.54,116.23,116.27,26621.0
2019-03-18 13:30:00,116.27,116.83,116.05,116.63,26757.0,116.27,116.83,116.05,116.63,26757.0
2019-03-18 14:00:00,116.66,116.66,116.05,116.08,22806.0,116.66,116.66,116.05,116.08,22806.0
2019-03-18 14:30:00,116.11,116.32,115.95,116.08,24512.0,116.11,116.32,115.95,116.08,24512.0
2019-03-18 15:00:00,116.12,116.27,115.95,116.22,21447.0,116.12,116.27,115.95,116.22,21447.0
2019-03-18 15:30:00,116.25,116.61,116.09,116.31,93546.0,116.25,116.61,116.09,116.31,93546.0
2019-03-19 09:30:00,119.93,119.93,118.23,119.3,110827.0,119.93,119.93,118.23,119.3,110827.0
2019-03-19 10:00:00,119.31,119.59,118.26,118.28,73946.0,119.31,119.59,118.26,118.28,73946.0
2019-03-19 10:30:00,118.28,118.41,117.45,117.49,68895.0,118.28,118.41,117.45,117.49,68895.0
2019-03-19 11:00:00,117.5,118.32,117.44,118.15,65399.0,117.5,118.32,117.44,118.15,65399.0
2019-03-19 11:30:00,118.22,118.81,118.12,118.65,66827.0,118.22,118.81,118.12,118.65,66827.0
2019-03-19 12:00:00,118.76,119.35,118.76,119.25,22478.0,118.76,119.35,118.76,119.25,22478.0
2019-03-19 12:30:00,119.2,119.35,118.57,119.02,27559.0,119.2,119.35,118.57,119.02,27559.0
2019-03-19 13:00:00,118.99,119.04,118.78,119.01,28251.0,118.99,119.04,118.78,119.01,28251.0
2019-03-19 13:30:00,119.01,119.05,118.42,118.51,32822.0,119.01,119.05,118.42,118.51,32822.0
2019-03-19 14:00:00,118.55,119.0,118.45,118.84,29009.0,118.55,119.0,118.45,118.84,29009.0
2019-03-19 14:30:00,118.89,119.05,118.79,118.79,14924.0,118.89,119.05,118.79,118.79,14924.0
2019-03-19 15:00:00,118.75,118.85,118.35,118.44,19635.0,118.75,118.85,118.35,118.44,19635.0
2019-03-19 15:30:00,118.47,118.47,117.65,118.07,71623.0,118.47,118.47,117.65,118.07,71623.0
2019-03-20 09:30:00,118.73,118.8,116.96,117.49,69577.0,118.73,118.8,116.96,117.49,69577.0
2019-03-20 10:00:00,117.53,118.0,116.71,116.76,35129.0,117.53,118.0,116.71,116.76,35129.0
2019-03-20 10:30:00,116.75,116.84,116.04,116.24,31773.0,116.75,116.84,116.04,116.24,31773.0
2019-03-20 11:00:00,116.27,116.55,115.8,115.81,26300.0,116.27,116.55,115.8,115.81,26300.0
2019-03-20 11:30:00,115.81,115.89,114.51,114.51,48346.0,115.81,115.89,114.51,114.51,48346.0
2019-03-20 12:00:00,114.57,115.53,114.46,115.23,39279.0,114.57,115.53,114.46,115.23,39279.0
2019-03-20 12:30:00,115.22,116.34,115.08,116.27,42914.0,115.22,116.34,115.08,116.27,42914.0
2019-03-20 13:00:00,116.13,116.25,115.92,116.01,22987.0,116.13,116.25,115.92,116.01,22987.0
2019-03-20 13:30:00,116.04,116.69,116.01,116.61,20273.0,116.04,116.69,116.01,116.61,20273.0
2019-03-20 14:00:00,116.67,117.6,116.67,117.55,28751.0,116.67,117.6,116.67,117.55,28751.0
2019-03-20 14:30:00,117.7,118.01,117.27,117.39,33300.0,117.7,118.01,117.27,117.39,33300.0
2019-03-20 15:00:00,117.45,117.72,116.98,117.17,31078.0,117.45,117.72,116.98,117.17,31078.0
2019-03-20 15:30:00,117.17,117.17,116.37,116.41,86198.0,117.17,117.17,116.37,116.41,86198.0
2019-03-21 09:30:00,115.87,117.66,115.87,117.18,69286.0,115.87,117.66,115.87,117.18,69286.0
2019-03-21 10:00:00,117.16,117.59,116.45,116.45,48071.0,117.16,117.59,116.45,116.45,48071.0
2019-03-21 10:30:00,116.47,117.04,116.31,116.77,37853.0,116.47,117.04,116.31,116.77,37853.0
2019-03-21 11:00:00,116.77,117.64,116.76,117.26,33374.0,116.77,117.64,116.76,117.26,33374.0
2019-03-21 11:30:00,117.2,118.28,117.19,118.11,46010.0,117.2,118.28,117.19,118.11,46010.0
2019-03-21 12:00:00,118.07,118.36,117.71,118.33,28192.0,118.07,118.36,117.71,118.33,28192.0
2019-03-21 12:30:00,118.31,118.84,118.11,118.84,40456.0,118.31,118.84,118.11,118.84,40456.0
2019-03-21 13:00:00,118.83,120.03,118.76,120.0,88838.0,118.83,120.03,118.76,120.0,88838.0
2019-03-21 13:30:00,119.96,120.32,119.2,119.41,69923.0,119.96,120.32,119.2,119.41,69923.0
2019-03-21 14:00:00,119.47,119.63,119.29,119.52,20085.0,119.47,119.63,119.29,119.52,20085.0
2019-03-21 14:30:00,119.52,119.52,118.78,118.79,19491.0,119.52,119.52,118.78,118.79,19491.0
2019-03-21 15:00:00,118.74,119.32,118.63,119.16,43873.0,118.74,119.32,118.63,119.16,43873.0
2019-03-21 15:30:00,119.15,119.32,118.41,118.69,118221.0,119.15,119.32,118.41,118.69,118221.0
2019-03-22 09:30:00,117.9,119.45,117.88,118.01,43741.0,117.9,119.45,117.88,118.01,43741.0
2019-03-22 10:00:00,118.11,118.75,117.8,118.11,48729.0,118.11,118.75,117.8,118.11,48729.0
2019-03-22 10:30:00,118.29,118.63,118.0,118.08,51200.0,118.29,118.63,118.0,118.08,51200.0
2019-03-22 11:00:00,118.0,118.29,117.72,117.72,42214.0,118.0,118.29,117.72,117.72,42214.0
2019-03-22 11:30:00,117.7,117.97,116.83,116.85,23739.0,117.7,117.97,116.83,116.85,23739.0
2019-03-22 12:00:00,116.85,117.52,116.78,117.19,27430.0,116.85,117.52,116.78,117.19,27430.0
2019-03-22 12:30:00,117.1,117.43,116.88,117.4,24924.0,117.1,117.43,116.88,117.4,24924.0
2019-03-22 13:00:00,117.35,117.93,117.35,117.42,24803.0,117.35,117.93,117.35,117.42,24803.0
2019-03-22 13:30:00,117.39,117.61,117.25,117.36,19215.0,117.39,117.61,117.25,117.36,19215.0
2019-03-22 14:00:00,117.35,118.39,117.35,118.32,29509.0,117.35,118.39,117.35,118.32,29509.0
2019-03-22 14:30:00,118.36,119.07,118.18,118.91,34080.0,118.36,119.07,118.18,118.91,34080.0
2019-03-22 15:00:00,119.02,119.18,118.14,118.17,37968.0,119.02,119.18,118.14,118.17,37968.0
2019-03-22 15:30:00,118.12,118.12,116.84,117.01,113322.0,118.12,118.12,116.84,117.01,113322.0
2019-03-25 09:30:00,117.32,120.0,117.11,118.4,119068.0,117.32,120.0,117.11,118.4,119068.0
2019-03-25 10:00:00,118.45,118.58,117.27,117.45,55164.0,118.45,118.58,117.27,117.45,55164.0
2019-03-25 10:30:00,117.57,118.91,117.27,118.84,49717.0,117.57,118.91,117.27,118.84,49717.0
2019-03-25 11:00:00,118.75,119.9,118.73,119.68,48065.0,118.75,119.9,118.73,119.68,48065.0
2019-03-25 11:30:00,119.63,119.7,118.73,119.16,49510.0,119.63,119.7,118.73,119.16,49510.0
2019-03-25 12:00:00,119.21,119.79,119.13,119.54,31086.0,119.21,119.79,119.13,119.54,31086.0
2019-03-25 12:30:00,119.57,119.8,119.19,119.74,58441.0,119.57,119.8,119.19,119.74,58441.0
2019-03-25 13:00:00,119.75,119.85,119.45,119.8,85533.0,119.75,119.85,119.45,119.8,85533.0
2019-03-25 13:30:00,119.73,120.11,119.03,119.18,93803.0,119.73,120.11,119.03,119.18,93803.0
2019-03-25 14:00:00,119.16,119.16,118.5,118.81,31511.0,119.16,119.16,118.5,118.81,31511.0
2019-03-25 14:30:00,118.84,119.15,118.72,118.93,35617.0,118.84,119.15,118.72,118.93,35617.0
2019-03-25 15:00:00,118.97,119.83,118.97,119.76,53327.0,118.97,119.83,118.97,119.76,53327.0
2019-03-25 15:30:00,119.75,119.78,118.93,119.39,123721.0,119.75,119.78,118.93,119.39,123721.0
2019-03-26 09:30:00,120.2,120.65,118.56,119.68,128390.0,120.2,120.65,118.56,119.68,128390.0
2019-03-26 10:00:00,119.71,120.43,119.23,120.19,70648.0,119.71,120.43,119.23,120.19,70648.0
2019-03-26 10:30:00,120.14,120.34,119.7,119.99,67920.0,120.14,120.34,119.7,119.99,67920.0
2019-03-26 11:00:00,119.98,120.35,119.51,119.51,70085.0,119.98,120.35,119.51,119.51,70085.0
2019-03-26 11:30:00,119.51,119.62,118.12,118.3,43294.0,119.51,119.62,118.12,118.3,43294.0
2019-03-26 12:00:00,118.3,118.33,117.35,117.63,44934.0,118.3,118.33,117.35,117.63,44934.0
2019-03-26 12:30:00,117.66,117.94,117.42,117.75,47948.0,117.66,117.94,117.42,117.75,47948.0
2019-03-26 13:00:00,117.71,118.35,117.71,118.13,36462.0,117.71,118.35,117.71,118.13,36462.0
2019-03-26 13:30:00,118.21,118.38,117.71,117.86,51868.0,118.21,118.38,117.71,117.86,51868.0
2019-03-26 14:00:00,117.86,118.05,117.55,117.59,52308.0,117.86,118.05,117.55,117.59,52308.0
2019-03-26 14:30:00,117.58,118.09,117.5,117.92,43569.0,117.58,118.09,117.5,117.92,43569.0
2019-03-26 15:00:00,117.98,118.22,117.5,117.53,69916.0,117.98,118.22,117.5,117.53,69916.0
2019-03-26 15:30:00,117.51,117.61,116.79,117.24,188883.0,117.51,117.61,116.79,117.24,188883.0
2019-03-27 09:30:00,118.4,119.26,117.75,118.32,189019.0,118.4,119.26,117.75,118.32,189019.0
2019-03-27 10:00:00,118.32,120.5,118.19,120.06,185996.0,118.32,120.5,118.19,120.06,185996.0
2019-03-27 10:30:00,120.06,120.1,118.8,119.16,104784.0,120.06,120.1,118.8,119.16,104784.0
2019-03-27 11:00:00,119.14,119.57,118.3,118.32,58194.0,119.14,119.57,118.3,118.32,58194.0
2019-03-27 11:30:00,118.39,118.66,118.14,118.42,88363.0,118.39,118.66,118.14,118.42,88363.0
2019-03-27 12:00:00,118.46,119.66,118.22,119.53,108587.0,118.46,119.66,118.22,119.53,108587.0
2019-03-27 12:30:00,119.54,119.78,119.24,119.26,80232.0,119.54,119.78,119.24,119.26,80232.0
2019-03-27 13:00:00,119.22,119.6,118.79,119.6,85386.0,119.22,119.6,118.79,119.6,85386.0
2019-03-27 13:30:00,119.64,120.26,119.43,119.85,112316.0,119.64,120.26,119.43,119.85,112316.0
2019-03-27 14:00:00,119.92,120.23,119.43,119.52,93871.0,119.92,120.23,119.43,119.52,93871.0
2019-03-27 14:30:00,119.5,120.0,119.29,119.64,70834.0,119.5,120.0,119.29,119.64,70834.0
2019-03-27 15:00:00,119.73,120.18,119.52,119.96,99996.0,119.73,120.18,119.52,119.96,99996.0
2019-03-27 15:30:00,119.96,120.23,119.22,120.01,340654.0,119.96,120.23,119.22,120.01,340654.0
2019-03-28 09:30:00,128.3,129.8,124.8,128.04,779294.0,128.3,129.8,124.8,128.04,779294.0
2019-03-28 10:00:00,128.05,129.5,127.32,128.2,321355.0,128.05,129.5,127.32,128.2,321355.0
2019-03-28 10:30:00,128.29,129.23,127.12,128.34,169915.0,128.29,129.23,127.12,128.34,169915.0
2019-03-28 11:00:00,128.39,128.41,126.66,127.01,212756.0,128.39,128.41,126.66,127.01,212756.0
2019-03-28 11:30:00,127.03,128.63,126.46,127.68,165251.0,127.03,128.63,126.46,127.68,165251.0
2019-03-28 12:00:00,127.65,128.65,127.52,128.57,113235.0,127.65,128.65,127.52,128.57,113235.0
2019-03-28 12:30:00,128.46,128.68,127.62,128.3,86736.0,128.46,128.68,127.62,128.3,86736.0
2019-03-28 13:00:00,128.3,129.0,128.18,128.35,129099.0,128.3,129.0,128.18,128.35,129099.0
2019-03-28 13:30:00,128.3,129.06,127.85,128.33,92703.0,128.3,129.06,127.85,128.33,92703.0
2019-03-28 14:00:00,128.36,128.65,128.02,128.4,68031.0,128.36,128.65,128.02,128.4,68031.0
2019-03-28 14:30:00,128.43,128.5,127.93,128.15,81496.0,128.43,128.5,127.93,128.15,81496.0
2019-03-28 15:00:00,128.15,128.95,128.0,128.92,119794.0,128.15,128.95,128.0,128.92,119794.0
2019-03-28 15:30:00,128.92,130.0,128.8,129.85,546442.0,128.92,130.0,128.8,129.85,546442.0
2019-03-29 09:30:00,130.11,130.22,127.09,128.03,204185.0,130.11,130.22,127.09,128.03,204185.0
2019-03-29 10:00:00,128.03,128.21,126.4,127.22,124545.0,128.03,128.21,126.4,127.22,124545.0
2019-03-29 10:30:00,127.28,127.35,126.03,126.66,123048.0,127.28,127.35,126.03,126.66,123048.0
2019-03-29 11:00:00,126.65,127.13,126.4,126.77,135469.0,126.65,127.13,126.4,126.77,135469.0
2019-03-29 11:30:00,126.81,127.12,126.33,126.48,106711.0,126.81,127.12,126.33,126.48,106711.0
2019-03-29 12:00:00,126.48,126.54,125.7,126.35,76025.0,126.48,126.54,125.7,126.35,76025.0
2019-03-29 12:30:00,126.31,127.1,126.0,126.69,70464.0,126.31,127.1,126.0,126.69,70464.0
2019-03-29 13:00:00,126.69,126.74,126.19,126.35,64843.0,126.69,126.74,126.19,126.35,64843.0
2019-03-29 13:30:00,126.35,126.41,125.1,125.77,63459.0,126.35,126.41,125.1,125.77,63459.0
2019-03-29 14:00:00,125.82,126.01,125.69,125.82,63299.0,125.82,126.01,125.69,125.82,63299.0
2019-03-29 14:30:00,125.83,125.88,124.7,125.3,93591.0,125.83,125.88,124.7,125.3,93591.0
2019-03-29 15:00:00,125.32,125.71,125.14,125.14,92480.0,125.32,125.71,125.14,125.14,92480.0
2019-03-29 15:30:00,125.12,125.21,124.04,124.25,257451.0,125.12,125.21,124.04,124.25,257451.0
2019-04-01 09:30:00,125.05,125.5,121.3,121.91,209412.0,125.05,125.5,121.3,121.91,209412.0
2019-04-01 10:00:00,121.9,123.14,121.32,122.25,158351.0,121.9,123.14,121.32,122.25,158351.0
2019-04-01 10:30:00,122.25,122.52,121.57,122.16,150045.0,122.25,122.52,121.57,122.16,150045.0
2019-04-01 11:00:00,122.19,122.31,121.77,121.98,135313.0,122.19,122.31,121.77,121.98,135313.0
2019-04-01 11:30:00,121.92,122.04,121.41,121.76,123409.0,121.92,122.04,121.41,121.76,123409.0
2019-04-01 12:00:00,121.75,122.2,121.46,121.49,60638.0,121.75,122.2,121.46,121.49,60638.0
2019-04-01 12:30:00,121.46,121.87,121.1,121.39,104120.0,121.46,121.87,121.1,121.39,104120.0
2019-04-01 13:00:00,121.38,121.75,121.32,121.49,55070.0,121.38,121.75,121.32,121.49,55070.0
2019-04-01 13:30:00,121.47,121.96,121.4,121.66,64889.0,121.47,121.96,121.4,121.66,64889.0
2019-04-01 14:00:00,121.63,121.72,121.36,121.5,73336.0,121.63,121.72,121.36,121.5,73336.0
2019-04-01 14:30:00,121.48,121.73,121.37,121.58,67213.0,121.48,121.73,121.37,121.58,67213.0
2019-04-01 15:00:00,121.56,121.86,120.98,121.0,109410.0,121.56,121.86,120.98,121.0,109410.0
2019-04-01 15:30:00,121.0,121.1,119.95,120.74,333494.0,121.0,121.1,119.95,120.74,333494.0
2019-04-02 09:30:00,120.65,120.9,119.18,120.52,135267.0,120.65,120.9,119.18,120.52,135267.0
2019-04-02 10:00:00,120.53,121.22,120.02,120.1,81734.0,120.53,121.22,120.02,120.1,81734.0
2019-04-02 10:30:00,120.04,120.31,119.17,119.21,72198.0,120.04,120.31,119.17,119.21,72198.0
2019-04-02 11:00:00,119.24,120.21,119.0,119.96,72922.0,119.24,120.21,119.0,119.96,72922.0
2019-04-02 11:30:00,119.98,120.3,119.34,119.99,45580.0,119.98,120.3,119.34,119.99,45580.0
2019-04-02 12:00:00,120.02,120.03,118.84,119.08,71403.0,120.02,120.03,118.84,119.08,71403.0
2019-04-02 12:30:00,119.13,119.58,119.0,119.01,52892.0,119.13,119.58,119.0,119.01,52892.0
2019-04-02 13:00:00,119.02,119.37,118.87,119.14,46860.0,119.02,119.37,118.87,119.14,46860.0
2019-04-02 13:30:00,119.14,119.14,118.73,118.81,49850.0,119.14,119.14,118.73,118.81,49850.0
2019-04-02 14:00:00,118.77,119.16,118.7,119.04,59601.0,118.77,119.16,118.7,119.04,59601.0
2019-04-02 14:30:00,119.05,119.13,118.59,118.6,55564.0,119.05,119.13,118.59,118.6,55564.0
2019-04-02 15:00:00,118.58,118.61,117.95,118.13,74173.0,118.58,118.61,117.95,118.13,74173.0
2019-04-02 15:30:00,118.14,118.32,117.54,117.76,245727.0,118.14,118.32,117.54,117.76,245727.0
2019-04-03 09:30:00,118.5,119.41,117.24,118.76,119925.0,118.5,119.41,117.24,118.76,119925.0
2019-04-03 10:00:00,118.55,119.73,118.47,119.73,55890.0,118.55,119.73,118.47,119.73,55890.0
2019-04-03 10:30:00,119.75,120.39,119.71,120.3,82101.0,119.75,120.39,119.71,120.3,82101.0
2019-04-03 11:00:00,120.3,120.64,119.92,120.49,67478.0,120.3,120.64,119.92,120.49,67478.0
2019-04-03 11:30:00,120.47,120.62,120.15,120.49,42777.0,120.47,120.62,120.15,120.49,42777.0
2019-04-03 12:00:00,120.54,121.81,120.51,121.49,119284.0,120.54,121.81,120.51,121.49,119284.0
2019-04-03 12:30:00,121.51,121.98,121.24,121.97,94376.0,121.51,121.98,121.24,121.97,94376.0
2019-04-03 13:00:00,121.97,122.64,121.25,121.88,111710.0,121.97,122.64,121.25,121.88,111710.0
2019-04-03 13:30:00,121.86,121.95,121.29,121.77,68196.0,121.86,121.95,121.29,121.77,68196.0
2019-04-03 14:00:00,121.87,122.57,121.38,122.46,57235.0,121.87,122.57,121.38,122.46,57235.0
2019-04-03 14:30:00,122.41,122.44,121.68,122.15,81973.0,122.41,122.44,121.68,122.15,81973.0
2019-04-03 15:00:00,122.15,122.78,121.98,122.52,141246.0,122.15,122.78,121.98,122.52,141246.0
2019-04-03 15:30:00,122.5,123.2,122.39,122.9,282932.0,122.5,123.2,122.39,122.9,282932.0
2019-04-04 09:30:00,122.87,124.05,122.16,122.39,51562.0,122.87,124.05,122.16,122.39,51562.0
2019-04-04 10:00:00,122.46,122.46,121.33,121.59,65870.0,122.46,122.46,121.33,121.59,65870.0
2019-04-04 10:30:00,121.59,122.66,121.35,121.84,30528.0,121.59,122.66,121.35,121.84,30528.0
2019-04-04 11:00:00,121.87,122.03,121.05,121.23,53213.0,121.87,122.03,121.05,121.23,53213.0
2019-04-04 11:30:00,121.27,121.56,121.03,121.29,40443.0,121.27,121.56,121.03,121.29,40443.0
2019-04-04 12:00:00,121.2,121.73,120.97,121.55,51642.0,121.2,121.73,120.97,121.55,51642.0
2019-04-04 12:30:00,121.5,122.22,121.33,122.13,66164.0,121.5,122.22,121.33,122.13,66164.0
2019-04-04 13:00:00,122.2,122.45,122.0,122.04,23536.0,122.2,122.45,122.0,122.04,23536.0
2019-04-04 13:30:00,122.04,122.36,121.98,122.31,17400.0,122.04,122.36,121.98,122.31,17400.0
2019-04-04 14:00:00,122.19,122.77,122.15,122.76,20484.0,122.19,122.77,122.15,122.76,20484.0
2019-04-04 14:30:00,122.77,122.88,122.38,122.71,21223.0,122.77,122.88,122.38,122.71,21223.0
2019-04-04 15:00:00,122.71,122.79,122.0,122.06,34918.0,122.71,122.79,122.0,122.06,34918.0
2019-04-04 15:30:00,122.07,122.33,122.0,122.17,119619.0,122.07,122.33,122.0,122.17,119619.0
2019-04-05 09:30:00,122.93,124.0,122.51,123.06,71619.0,122.93,124.0,122.51,123.06,71619.0
2019-04-05 10:00:00,122.84,124.67,122.84,124.6,83547.0,122.84,124.67,122.84,124.6,83547.0
2019-04-05 10:30:00,124.61,125.08,124.35,124.51,113465.0,124.61,125.08,124.35,124.51,113465.0
2019-04-05 11:00:00,124.51,125.27,124.35,124.78,60510.0,124.51,125.27,124.35,124.78,60510.0
2019-04-05 11:30:00,124.73,125.09,124.59,124.94,49953.0,124.73,125.09,124.59,124.94,49953.0
2019-04-05 12:00:00,124.96,125.3,124.86,125.21,51982.0,124.96,125.3,124.86,125.21,51982.0
2019-04-05 12:30:00,125.16,125.18,123.91,124.33,57472.0,125.16,125.18,123.91,124.33,57472.0
2019-04-05 13:00:00,124.35,124.83,124.23,124.83,48902.0,124.35,124.83,124.23,124.83,48902.0
2019-04-05 13:30:00,124.73,125.16,124.5,125.04,74651.0,124.73,125.16,124.5,125.04,74651.0
2019-04-05 14:00:00,125.15,125.52,125.08,125.4,60788.0,125.15,125.52,125.08,125.4,60788.0
2019-04-05 14:30:00,125.4,125.72,125.29,125.72,75922.0,125.4,125.72,125.29,125.72,75922.0
2019-04-05 15:00:00,125.72,125.91,125.55,125.75,90799.0,125.72,125.91,125.55,125.75,90799.0
2019-04-05 15:30:00,125.71,125.8,125.2,125.42,258193.0,125.71,125.8,125.2,125.42,258193.0
2019-04-08 09:30:00,124.59,125.26,123.94,124.56,151070.0,124.59,125.26,123.94,124.56,151070.0
2019-04-08 10:00:00,124.81,124.84,123.7,124.16,70991.0,124.81,124.84,123.7,124.16,70991.0
2019-04-08 10:30:00,124.22,124.82,124.08,124.47,123343.0,124.22,124.82,124.08,124.47,123343.0
2019-04-08 11:00:00,124.4,124.62,123.6,123.77,50002.0,124.4,124.62,123.6,123.77,50002.0
2019-04-08 11:30:00,123.77,124.07,123.39,123.57,56621.0,123.77,124.07,123.39,123.57,56621.0
2019-04-08 12:00:00,123.68,124.23,123.42,124.01,29944.0,123.68,124.23,123.42,124.01,29944.0
2019-04-08 12:30:00,124.0,124.4,123.92,124.26,25283.0,124.0,124.4,123.92,124.26,25283.0
2019-04-08 13:00:00,124.2,124.62,124.12,124.62,20840.0,124.2,124.62,124.12,124.62,20840.0
2019-04-08 13:30:00,124.62,124.98,124.47,124.95,20616.0,124.62,124.98,124.47,124.95,20616.0
2019-04-08 14:00:00,124.99,125.16,124.79,125.08,47947.0,124.99,125.16,124.79,125.08,47947.0
2019-04-08 14:30:00,125.1,125.53,125.1,125.5,36134.0,125.1,125.53,125.1,125.5,36134.0
2019-04-08 15:00:00,125.5,125.5,125.22,125.24,32163.0,125.5,125.5,125.22,125.24,32163.0
2019-04-08 15:30:00,125.25,125.56,125.15,125.47,147961.0,125.25,125.56,125.15,125.47,147961.0
2019-04-09 09:30:00,124.55,125.74,124.12,125.5,48638.0,124.55,125.74,124.12,125.5,48638.0
2019-04-09 10:00:00,125.34,125.98,125.15,125.9,73606.0,125.34,125.98,125.15,125.9,73606.0
2019-04-09 10:30:00,125.91,126.4,125.77,126.29,63924.0,125.91,126.4,125.77,126.29,63924.0
2019-04-09 11:00:00,126.37,126.91,126.21,126.54,61120.0,126.37,126.91,126.21,126.54,61120.0
2019-04-09 11:30:00,126.58,126.79,126.33,126.49,46614.0,126.58,126.79,126.33,126.49,46614.0
2019-04-09 12:00:00,126.48,126.62,126.21,126.5,41767.0,126.48,126.62,126.21,126.5,41767.0
2019-04-09 12:30:00,126.5,126.66,126.24,126.26,27746.0,126.5,126.66,126.24,126.26,27746.0
2019-04-09 13:00:00,126.22,126.41,125.67,125.78,53827.0,126.22,126.41,125.67,125.78,53827.0
2019-04-09 13:30:00,125.85,125.85,125.24,125.55,36741.0,125.85,125.85,125.24,125.55,36741.0
2019-04-09 14:00:00,125.55,125.63,125.22,125.36,35888.0,125.55,125.63,125.22,125.36,35888.0
2019-04-09 14:30:00,125.41,125.69,125.2,125.56,40821.0,125.41,125.69,125.2,125.56,40821.0
2019-04-09 15:00:00,125.56,125.64,125.44,125.53,38361.0,125.56,125.64,125.44,125.53,38361.0
2019-04-09 15:30:00,125.48,125.7,125.31,125.5,120234.0,125.48,125.7,125.31,125.5,120234.0
2019-04-10 09:30:00,125.84,127.32,125.84,127.3,80844.0,125.84,127.32,125.84,127.3,80844.0
2019-04-10 10:00:00,127.28,127.41,126.44,126.73,88533.0,127.28,127.41,126.44,126.73,88533.0
2019-04-10 10:30:00,126.62,127.21,126.41,127.21,67327.0,126.62,127.21,126.41,127.21,67327.0
2019-04-10 11:00:00,127.13,127.55,126.91,127.35,73952.0,127.13,127.55,126.91,127.35,73952.0
2019-04-10 11:30:00,127.39,128.36,127.38,128.27,81333.0,127.39,128.36,127.38,128.27,81333.0
2019-04-10 12:00:00,128.31,128.56,128.04,128.14,46108.0,128.31,128.56,128.04,128.14,46108.0
2019-04-10 12:30:00,128.13,128.4,127.84,128.34,31082.0,128.13,128.4,127.84,128.34,31082.0
2019-04-10 13:00:00,128.31,128.67,128.02,128.43,78195.0,128.31,128.67,128.02,128.43,78195.0
2019-04-10 13:30:00,128.44,128.78,128.26,128.72,73140.0,128.44,128.78,128.26,128.72,73140.0
2019-04-10 14:00:00,128.8,128.89,128.22,128.47,52415.0,128.8,128.89,128.22,128.47,52415.0
2019-04-10 14:30:00,128.45,128.6,128.25,128.48,37174.0,128.45,128.6,128.25,128.48,37174.0
2019-04-10 15:00:00,128.47,129.03,128.47,128.94,64871.0,128.47,129.03,128.47,128.94,64871.0
2019-04-10 15:30:00,128.94,129.3,128.9,129.19,188410.0,128.94,129.3,128.9,129.19,188410.0
2019-04-11 09:30:00,133.66,133.72,131.5,132.18,227951.0,133.66,133.72,131.5,132.18,227951.0
2019-04-11 10:00:00,132.06,132.07,129.86,131.76,189887.0,132.06,132.07,129.86,131.76,189887.0
2019-04-11 10:30:00,131.91,132.41,131.51,131.87,69304.0,131.91,132.41,131.51,131.87,69304.0
2019-04-11 11:00:00,131.9,132.28,131.3,132.14,63995.0,131.9,132.28,131.3,132.14,63995.0
2019-04-11 11:30:00,132.0,132.16,131.35,131.87,40293.0,132.0,132.16,131.35,131.87,40293.0
2019-04-11 12:00:00,131.97,132.49,131.83,132.01,40534.0,131.97,132.49,131.83,132.01,40534.0
2019-04-11 12:30:00,131.93,132.36,131.74,132.24,25099.0,131.93,132.36,131.74,132.24,25099.0
2019-04-11 13:00:00,132.25,133.16,132.25,132.86,372290.0,132.25,133.16,132.25,132.86,372290.0
2019-04-11 13:30:00,132.82,132.99,132.56,132.77,104556.0,132.82,132.99,132.56,132.77,104556.0
2019-04-11 14:00:00,132.78,133.99,132.7,133.32,198928.0,132.78,133.99,132.7,133.32,198928.0
2019-04-11 14:30:00,133.38,133.78,133.01,133.78,78873.0,133.38,133.78,133.01,133.78,78873.0
2019-04-11 15:00:00,133.71,133.95,133.3,133.37,115219.0,133.71,133.95,133.3,133.37,115219.0
2019-04-11 15:30:00,133.4,133.65,133.35,133.59,234406.0,133.4,133.65,133.35,133.59,234406.0
2019-04-12 09:30:00,134.0,135.04,133.8,134.15,147335.0,134.0,135.04,133.8,134.15,147335.0
2019-04-12 10:00:00,134.12,134.15,133.44,133.71,52891.0,134.12,134.15,133.44,133.71,52891.0
2019-04-12 10:30:00,133.71,134.55,133.6,134.4,55810.0,133.71,134.55,133.6,134.4,55810.0
2019-04-12 11:00:00,134.4,134.51,133.06,133.24,57018.0,134.4,134.51,133.06,133.24,57018.0
2019-04-12 11:30:00,133.27,134.37,133.16,134.18,61425.0,133.27,134.37,133.16,134.18,61425.0
2019-04-12 12:00:00,134.28,135.07,134.21,135.06,58704.0,134.28,135.07,134.21,135.06,58704.0
2019-04-12 12:30:00,134.97,135.28,134.73,135.26,52247.0,134.97,135.28,134.73,135.26,52247.0
2019-04-12 13:00:00,135.21,135.25,134.79,135.12,50248.0,135.21,135.25,134.79,135.12,50248.0
2019-04-12 13:30:00,135.15,135.2,133.94,134.36,63692.0,135.15,135.2,133.94,134.36,63692.0
2019-04-12 14:00:00,134.36,134.41,134.08,134.16,32105.0,134.36,134.41,134.08,134.16,32105.0
2019-04-12 14:30:00,134.17,134.18,133.56,133.77,47081.0,134.17,134.18,133.56,133.77,47081.0
2019-04-12 15:00:00,133.81,134.59,133.81,134.54,49870.0,133.81,134.59,133.81,134.54,49870.0
2019-04-12 15:30:00,134.54,135.17,134.5,134.96,203910.0,134.54,135.17,134.5,134.96,203910.0
2019-04-15 09:30:00,135.88,136.0,134.24,134.72,129112.0,135.88,136.0,134.24,134.72,129112.0
2019-04-15 10:00:00,134.75,135.42,133.95,134.78,101793.0,134.75,135.42,133.95,134.78,101793.0
2019-04-15 10:30:00,134.87,134.97,134.05,134.59,82997.0,134.87,134.97,134.05,134.59,82997.0
2019-04-15 11:00:00,134.59,134.72,134.04,134.3,75513.0,134.59,134.72,134.04,134.3,75513.0
2019-04-15 11:30:00,134.32,134.52,133.96,134.4,75266.0,134.32,134.52,133.96,134.4,75266.0
2019-04-15 12:00:00,134.38,134.5,133.97,133.97,60417.0,134.38,134.5,133.97,133.97,60417.0
2019-04-15 12:30:00,133.99,135.0,133.98,134.79,31060.0,133.99,135.0,133.98,134.79,31060.0
2019-04-15 13:00:00,134.81,135.28,134.8,135.09,58732.0,134.81,135.28,134.8,135.09,58732.0
2019-04-15 13:30:00,135.18,135.44,135.15,135.36,28180.0,135.18,135.44,135.15,135.36,28180.0
2019-04-15 14:00:00,135.36,135.81,135.31,135.77,51048.0,135.36,135.81,135.31,135.77,51048.0
2019-04-15 14:30:00,135.85,136.36,135.68,136.0,76036.0,135.85,136.36,135.68,136.0,76036.0
2019-04-15 15:00:00,135.99,136.23,135.82,136.06,42064.0,135.99,136.23,135.82,136.06,42064.0
2019-04-15 15:30:00,136.06,136.29,135.54,135.61,128052.0,136.06,136.29,135.54,135.61,128052.0
2019-04-16 09:30:00,136.0,136.35,135.35,135.97,59582.0,136.0,136.35,135.35,135.97,59582.0
2019-04-16 10:00:00,136.0,137.55,135.8,137.55,85930.0,136.0,137.55,135.8,137.55,85930.0
2019-04-16 10:30:00,137.57,137.77,137.2,137.55,63930.0,137.57,137.77,137.2,137.55,63930.0
2019-04-16 11:00:00,137.64,137.85,137.25,137.57,83600.0,137.64,137.85,137.25,137.57,83600.0
2019-04-16 11:30:00,137.66,138.03,137.4,137.88,47533.0,137.66,138.03,137.4,137.88,47533.0
2019-04-16 12:00:00,137.99,138.53,137.8,138.51,61840.0,137.99,138.53,137.8,138.51,61840.0
2019-04-16 12:30:00,138.44,138.9,138.21,138.24,58682.0,138.44,138.9,138.21,138.24,58682.0
2019-04-16 13:00:00,138.19,138.19,137.73,137.84,26366.0,138.19,138.19,137.73,137.84,26366.0
2019-04-16 13:30:00,137.91,138.2,137.8,138.11,37545.0,137.91,138.2,137.8,138.11,37545.0
2019-04-16 14:00:00,138.07,138.99,138.05,138.89,43655.0,138.07,138.99,138.05,138.89,43655.0
2019-04-16 14:30:00,138.89,138.93,138.67,138.78,29115.0,138.89,138.93,138.67,138.78,29115.0
2019-04-16 15:00:00,138.72,138.8,137.26,137.34,98860.0,138.72,138.8,137.26,137.34,98860.0
2019-04-16 15:30:00,137.38,137.89,137.17,137.81,143467.0,137.38,137.89,137.17,137.81,143467.0
2019-04-17 09:30:00,138.31,138.43,137.05,137.55,76089.0,138.31,138.43,137.05,137.55,76089.0
2019-04-17 10:00:00,137.54,138.88,137.09,138.66,50192.0,137.54,138.88,137.09,138.66,50192.0
2019-04-17 10:30:00,138.85,139.09,137.82,138.08,49213.0,138.85,139.09,137.82,138.08,49213.0
2019-04-17 11:00:00,137.89,138.38,137.68,137.82,54121.0,137.89,138.38,137.68,137.82,54121.0
2019-04-17 11:30:00,138.01,138.78,137.59,138.63,43428.0,138.01,138.78,137.59,138.63,43428.0
2019-04-17 12:00:00,138.63,138.71,137.94,138.5,33550.0,138.63,138.71,137.94,138.5,33550.0
2019-04-17 12:30:00,138.5,139.0,138.5,138.93,26114.0,138.5,139.0,138.5,138.93,26114.0
2019-04-17 13:00:00,138.98,139.46,138.84,139.17,52590.0,138.98,139.46,138.84,139.17,52590.0
2019-04-17 13:30:00,139.17,139.21,138.75,139.0,27999.0,139.17,139.21,138.75,139.0,27999.0
2019-04-17 14:00:00,139.03,139.12,138.6,138.61,52898.0,139.03,139.12,138.6,138.61,52898.0
2019-04-17 14:30:00,138.66,139.46,138.65,139.33,29783.0,138.66,139.46,138.65,139.33,29783.0
2019-04-17 15:00:00,139.34,139.6,139.1,139.31,45794.0,139.34,139.6,139.1,139.31,45794.0
2019-04-17 15:30:00,139.33,139.97,139.16,139.75,200772.0,139.33,139.97,139.16,139.75,200772.0
2019-04-18 09:30:00,139.84,140.41,138.8,138.99,107175.0,139.84,140.41,138.8,138.99,107175.0
2019-04-18 10:00:00,138.98,140.0,138.73,139.0,83403.0,138.98,140.0,138.73,139.0,83403.0
2019-04-18 10:30:00,139.09,140.0,138.9,139.88,35594.0,139.09,140.0,138.9,139.88,35594.0
2019-04-18 11:00:00,139.88,140.19,139.46,139.61,39728.0,139.88,140.19,139.46,139.61,39728.0
2019-04-18 11:30:00,139.69,140.27,139.6,139.97,34003.0,139.69,140.27,139.6,139.97,34003.0
2019-04-18 12:00:00,140.07,141.68,139.9,141.49,121844.0,140.07,141.68,139.9,141.49,121844.0
2019-04-18 12:30:00,141.45,141.89,141.2,141.2,52296.0,141.45,141.89,141.2,141.2,52296.0
2019-04-18 13:00:00,141.13,141.21,140.69,140.75,26080.0,141.13,141.21,140.69,140.75,26080.0
2019-04-18 13:30:00,140.76,141.15,140.55,140.94,32129.0,140.76,141.15,140.55,140.94,32129.0
2019-04-18 14:00:00,140.93,141.07,140.44,140.77,44000.0,140.93,141.07,140.44,140.77,44000.0
2019-04-18 14:30:00,140.77,141.02,140.67,140.76,38594.0,140.77,141.02,140.67,140.76,38594.0
2019-04-18 15:00:00,140.78,141.33,140.7,141.23,55220.0,140.78,141.33,140.7,141.23,55220.0
2019-04-18 15:30:00,141.18,141.87,141.15,141.65,175958.0,141.18,141.87,141.15,141.65,175958.0
2019-04-22 09:30:00,141.52,141.68,139.31,140.06,119281.0,141.52,141.68,139.31,140.06,119281.0
2019-04-22 10:00:00,140.06,140.32,139.63,139.9,64891.0,140.06,140.32,139.63,139.9,64891.0
2019-04-22 10:30:00,139.93,141.16,139.88,141.0,50973.0,139.93,141.16,139.88,141.0,50973.0
2019-04-22 11:00:00,140.97,142.08,140.76,141.69,54051.0,140.97,142.08,140.76,141.69,54051.0
2019-04-22 11:30:00,141.75,142.07,141.55,141.56,45184.0,141.75,142.07,141.55,141.56,45184.0
2019-04-22 12:00:00,141.59,142.07,141.56,141.93,31983.0,141.59,142.07,141.56,141.93,31983.0
2019-04-22 12:30:00,141.96,142.81,141.72,141.76,41604.0,141.96,142.81,141.72,141.76,41604.0
2019-04-22 13:00:00,141.77,142.11,141.68,141.95,44761.0,141.77,142.11,141.68,141.95,44761.0
2019-04-22 13:30:00,141.91,142.64,141.83,142.54,34790.0,141.91,142.64,141.83,142.54,34790.0
2019-04-22 14:00:00,142.56,142.56,142.0,142.18,23747.0,142.56,142.56,142.0,142.18,23747.0
2019-04-22 14:30:00,142.16,142.16,141.44,141.8,36750.0,142.16,142.16,141.44,141.8,36750.0
2019-04-22 15:00:00,141.83,141.86,141.25,141.51,46230.0,141.83,141.86,141.25,141.51,46230.0
2019-04-22 15:30:00,141.54,141.98,141.52,141.74,83605.0,141.54,141.98,141.52,141.74,83605.0
2019-04-23 09:30:00,142.29,143.22,141.65,142.41,82676.0,142.29,143.22,141.65,142.41,82676.0
2019-04-23 10:00:00,142.53,143.47,142.43,143.35,73531.0,142.53,143.47,142.43,143.35,73531.0
2019-04-23 10:30:00,143.41,143.96,142.54,142.59,74954.0,143.41,143.96,142.54,142.59,74954.0
2019-04-23 11:00:00,142.59,142.74,142.42,142.68,36458.0,142.59,142.74,142.42,142.68,36458.0
2019-04-23 11:30:00,142.6,143.27,142.59,142.92,28611.0,142.6,143.27,142.59,142.92,28611.0
2019-04-23 12:00:00,142.92,143.44,142.88,143.34,25619.0,142.92,143.44,142.88,143.34,25619.0
2019-04-23 12:30:00,143.41,143.43,143.1,143.33,21984.0,143.41,143.43,143.1,143.33,21984.0
2019-04-23 13:00:00,143.33,143.87,143.22,143.78,26721.0,143.33,143.87,143.22,143.78,26721.0
2019-04-23 13:30:00,143.8,143.88,143.37,143.78,74693.0,143.8,143.88,143.37,143.78,74693.0
2019-04-23 14:00:00,143.71,143.89,143.62,143.76,41979.0,143.71,143.89,143.62,143.76,41979.0
2019-04-23 14:30:00,143.75,144.01,143.74,143.87,50028.0,143.75,144.01,143.74,143.87,50028.0
2019-04-23 15:00:00,143.84,143.96,143.53,143.65,76853.0,143.84,143.96,143.53,143.65,76853.0
2019-04-23 15:30:00,143.65,143.79,143.24,143.47,134425.0,143.65,143.79,143.24,143.47,134425.0
2019-04-24 09:30:00,145.0,145.56,143.75,144.5,73626.0,145.0,145.56,143.75,144.5,73626.0
2019-04-24 10:00:00,144.61,144.71,143.86,144.43,58311.0,144.61,144.71,143.86,144.43,58311.0
2019-04-24 10:30:00,144.51,145.33,144.43,145.25,42198.0,144.51,145.33,144.43,145.25,42198.0
2019-04-24 11:00:00,145.33,145.71,145.23,145.54,49012.0,145.33,145.71,145.23,145.54,49012.0
2019-04-24 11:30:00,145.58,145.66,144.65,144.68,33011.0,145.58,145.66,144.65,144.68,33011.0
2019-04-24 12:00:00,144.65,145.13,144.43,144.96,31375.0,144.65,145.13,144.43,144.96,31375.0
2019-04-24 12:30:00,144.9,145.25,144.78,144.93,32755.0,144.9,145.25,144.78,144.93,32755.0
2019-04-24 13:00:00,144.96,145.77,144.91,145.67,47446.0,144.96,145.77,144.91,145.67,47446.0
2019-04-24 13:30:00,145.74,146.13,145.46,145.92,62545.0,145.74,146.13,145.46,145.92,62545.0
2019-04-24 14:00:00,145.91,146.55,145.82,146.37,78872.0,145.91,146.55,145.82,146.37,78872.0
2019-04-24 14:30:00,146.43,146.93,146.27,146.87,90794.0,146.43,146.93,146.27,146.87,90794.0
2019-04-24 15:00:00,146.89,146.97,146.22,146.22,50268.0,146.89,146.97,146.22,146.22,50268.0
2019-04-24 15:30:00,146.22,146.71,146.03,146.04,161260.0,146.22,146.71,146.03,146.04,161260.0
2019-04-25 09:30:00,146.25,146.92,145.12,146.4,57375.0,146.25,146.92,145.12,146.4,57375.0
2019-04-25 10:00:00,146.31,146.48,144.81,145.32,48407.0,146.31,146.48,144.81,145.32,48407.0
2019-04-25 10:30:00,145.31,147.03,145.23,147.0,46824.0,145.31,147.03,145.23,147.0,46824.0
2019-04-25 11:00:00,146.9,147.03,146.11,146.94,64327.0,146.9,147.03,146.11,146.94,64327.0
2019-04-25 11:30:00,147.01,147.43,146.84,147.28,37791.0,147.01,147.43,146.84,147.28,37791.0
2019-04-25 12:00:00,147.28,147.38,145.83,145.83,47452.0,147.28,147.38,145.83,145.83,47452.0
2019-04-25 12:30:00,145.77,146.67,145.77,146.59,19503.0,145.77,146.67,145.77,146.59,19503.0
2019-04-25 13:00:00,146.64,146.83,146.41,146.65,25865.0,146.64,146.83,146.41,146.65,25865.0
2019-04-25 13:30:00,146.7,146.72,146.42,146.49,25623.0,146.7,146.72,146.42,146.49,25623.0
2019-04-25 14:00:00,146.5,146.88,146.42,146.83,20668.0,146.5,146.88,146.42,146.83,20668.0
2019-04-25 14:30:00,146.79,146.8,146.0,146.09,41299.0,146.79,146.8,146.0,146.09,41299.0
2019-04-25 15:00:00,146.06,146.36,145.64,146.27,39873.0,146.06,146.36,145.64,146.27,39873.0
2019-04-25 15:30:00,146.27,146.28,145.36,145.51,127378.0,146.27,146.28,145.36,145.51,127378.0
2019-04-26 09:30:00,145.22,145.98,144.18,145.39,72752.0,145.22,145.98,144.18,145.39,72752.0
2019-04-26 10:00:00,145.37,145.69,145.0,145.2,95050.0,145.37,145.69,145.0,145.2,95050.0
2019-04-26 10:30:00,145.19,145.96,145.17,145.89,38621.0,145.19,145.96,145.17,145.89,38621.0
2019-04-26 11:00:00,145.9,146.92,145.89,146.59,34157.0,145.9,146.92,145.89,146.59,34157.0
2019-04-26 11:30:00,146.68,147.0,146.44,146.93,18692.0,146.68,147.0,146.44,146.93,18692.0
2019-04-26 12:00:00,146.93,147.07,146.46,146.47,43920.0,146.93,147.07,146.46,146.47,43920.0
2019-04-26 12:30:00,146.5,146.68,146.43,146.5,37733.0,146.5,146.68,146.43,146.5,37733.0
2019-04-26 13:00:00,146.5,146.54,146.13,146.18,19187.0,146.5,146.54,146.13,146.18,19187.0
2019-04-26 13:30:00,146.22,146.23,145.82,146.14,33199.0,146.22,146.23,145.82,146.14,33199.0
2019-04-26 14:00:00,146.15,146.15,145.73,145.87,24837.0,146.15,146.15,145.73,145.87,24837.0
2019-04-26 14:30:00,145.92,146.09,145.9,145.93,35255.0,145.92,146.09,145.9,145.93,35255.0
2019-04-26 15:00:00,145.9,145.97,145.56,145.65,45688.0,145.9,145.97,145.56,145.65,45688.0
2019-04-26 15:30:00,145.67,146.2,145.31,145.73,158318.0,145.67,146.2,145.31,145.73,158318.0
2019-04-29 09:30:00,146.89,147.21,145.77,146.61,80349.0,146.89,147.21,145.77,146.61,80349.0
2019-04-29 10:00:00,146.64,146.8,145.72,146.53,40419.0,146.64,146.8,145.72,146.53,40419.0
2019-04-29 10:30:00,146.53,146.99,146.53,146.99,49663.0,146.53,146.99,146.53,146.99,49663.0
2019-04-29 11:00:00,146.97,148.1,146.94,147.34,98717.0,146.97,148.1,146.94,147.34,98717.0
2019-04-29 11:30:00,147.43,147.77,147.15,147.45,35431.0,147.43,147.77,147.15,147.45,35431.0
2019-04-29 12:00:00,147.39,147.69,147.19,147.56,27991.0,147.39,147.69,147.19,147.56,27991.0
2019-04-29 12:30:00,147.56,148.13,147.45,147.97,27864.0,147.56,148.13,147.45,147.97,27864.0
2019-04-29 13:00:00,147.94,147.94,147.16,147.82,57932.0,147.94,147.94,147.16,147.82,57932.0
2019-04-29 13:30:00,147.79,147.81,147.24,147.33,32383.0,147.79,147.81,147.24,147.33,32383.0
2019-04-29 14:00:00,147.33,147.95,147.31,147.92,74510.0,147.33,147.95,147.31,147.92,74510.0
2019-04-29 14:30:00,147.95,148.08,147.83,147.99,39746.0,147.95,148.08,147.83,147.99,39746.0
2019-04-29 15:00:00,147.97,148.05,147.42,147.46,43962.0,147.97,148.05,147.42,147.46,43962.0
2019-04-29 15:30:00,147.48,147.62,147.24,147.46,98369.0,147.48,147.62,147.24,147.46,98369.0
2019-04-30 09:30:00,147.09,148.22,146.6,147.38,54434.0,147.09,148.22,146.6,147.38,54434.0
2019-04-30 10:00:00,147.51,148.07,147.18,147.41,30462.0,147.51,148.07,147.18,147.41,30462.0
2019-04-30 10:30:00,147.33,147.8,145.99,145.99,44631.0,147.33,147.8,145.99,145.99,44631.0
2019-04-30 11:00:00,146.0,146.15,144.75,145.08,57932.0,146.0,146.15,144.75,145.08,57932.0
2019-04-30 11:30:00,144.95,146.04,144.93,145.92,41872.0,144.95,146.04,144.93,145.92,41872.0
2019-04-30 12:00:00,145.93,146.37,145.6,145.65,23571.0,145.93,146.37,145.6,145.65,23571.0
2019-04-30 12:30:00,145.66,146.08,145.19,145.78,29497.0,145.66,146.08,145.19,145.78,29497.0
2019-04-30 13:00:00,145.89,146.02,144.57,144.85,35825.0,145.89,146.02,144.57,144.85,35825.0
2019-04-30 13:30:00,144.87,146.17,144.86,146.04,24862.0,144.87,146.17,144.86,146.04,24862.0
2019-04-30 14:00:00,146.15,146.42,146.02,146.39,16326.0,146.15,146.42,146.02,146.39,16326.0
2019-04-30 14:30:00,146.34,146.39,145.93,146.03,21273.0,146.34,146.39,145.93,146.03,21273.0
2019-04-30 15:00:00,146.1,146.58,146.06,146.58,17398.0,146.1,146.58,146.06,146.58,17398.0
2019-04-30 15:30:00,146.5,146.63,146.24,146.38,101010.0,146.5,146.63,146.24,146.38,101010.0
2019-05-01 09:30:00,146.99,146.99,145.04,145.46,29939.0,146.99,146.99,145.04,145.46,29939.0
2019-05-01 10:00:00,145.31,145.74,144.86,144.93,27306.0,145.31,145.74,144.86,144.93,27306.0
2019-05-01 10:30:00,144.95,144.95,144.29,144.56,29904.0,144.95,144.95,144.29,144.56,29904.0
2019-05-01 11:00:00,144.66,144.82,143.65,143.89,42714.0,144.66,144.82,143.65,143.89,42714.0
2019-05-01 11:30:00,143.9,144.57,143.32,144.11,38789.0,143.9,144.57,143.32,144.11,38789.0
2019-05-01 12:00:00,144.13,144.29,143.18,143.66,40884.0,144.13,144.29,143.18,143.66,40884.0
2019-05-01 12:30:00,143.61,143.72,141.91,142.39,110007.0,143.61,143.72,141.91,142.39,110007.0
2019-05-01 13:00:00,142.4,142.62,141.86,141.91,52811.0,142.4,142.62,141.86,141.91,52811.0
2019-05-01 13:30:00,141.99,142.97,141.98,142.87,23266.0,141.99,142.97,141.98,142.87,23266.0
2019-05-01 14:00:00,142.87,143.87,142.81,143.17,39878.0,142.87,143.87,142.81,143.17,39878.0
2019-05-01 14:30:00,143.16,143.41,142.52,143.01,31173.0,143.16,143.41,142.52,143.01,31173.0
2019-05-01 15:00:00,143.08,143.19,142.44,142.46,45554.0,143.08,143.19,142.44,142.46,45554.0
2019-05-01 15:30:00,142.43,142.61,142.03,142.19,201915.0,142.43,142.61,142.03,142.19,201915.0
2019-05-02 09:30:00,142.36,143.05,141.24,141.93,47659.0,142.36,143.05,141.24,141.93,47659.0
2019-05-02 10:00:00,142.36,144.0,142.0,143.4,40295.0,142.36,144.0,142.0,143.4,40295.0
2019-05-02 10:30:00,143.35,143.85,142.28,142.29,27907.0,143.35,143.85,142.28,142.29,27907.0
2019-05-02 11:00:00,142.22,143.07,141.81,141.81,29898.0,142.22,143.07,141.81,141.81,29898.0
2019-05-02 11:30:00,141.81,142.2,140.8,141.43,55228.0,141.81,142.2,140.8,141.43,55228.0
2019-05-02 12:00:00,141.36,142.27,141.27,142.11,17930.0,141.36,142.27,141.27,142.11,17930.0
2019-05-02 12:30:00,142.11,142.71,142.11,142.37,15762.0,142.11,142.71,142.11,142.37,15762.0
2019-05-02 13:00:00,142.44,142.98,142.18,142.97,25095.0,142.44,142.98,142.18,142.97,25095.0
2019-05-02 13:30:00,142.88,143.49,142.88,143.31,12802.0,142.88,143.49,142.88,143.31,12802.0
2019-05-02 14:00:00,143.27,143.83,143.27,143.52,16815.0,143.27,143.83,143.27,143.52,16815.0
2019-05-02 14:30:00,143.53,143.57,143.0,143.18,14317.0,143.53,143.57,143.0,143.18,14317.0
2019-05-02 15:00:00,143.19,143.64,143.14,143.53,41523.0,143.19,143.64,143.14,143.53,41523.0
2019-05-02 15:30:00,143.51,143.87,143.02,143.58,131250.0,143.51,143.87,143.02,143.58,131250.0
2019-05-03 09:30:00,144.23,144.79,143.39,144.01,57335.0,144.23,144.79,143.39,144.01,57335.0
2019-05-03 10:00:00,144.02,145.12,144.02,145.12,22376.0,144.02,145.12,144.02,145.12,22376.0
2019-05-03 10:30:00,145.22,145.53,144.96,145.51,19364.0,145.22,145.53,144.96,145.51,19364.0
2019-05-03 11:00:00,145.56,145.69,144.99,145.23,21301.0,145.56,145.69,144.99,145.23,21301.0
2019-05-03 11:30:00,145.22,145.35,145.07,145.16,16117.0,145.22,145.35,145.07,145.16,16117.0
2019-05-03 12:00:00,145.06,145.19,144.83,145.11,14656.0,145.06,145.19,144.83,145.11,14656.0
2019-05-03 12:30:00,145.17,145.35,144.91,145.08,21180.0,145.17,145.35,144.91,145.08,21180.0
2019-05-03 13:00:00,145.08,145.22,144.97,145.15,11027.0,145.08,145.22,144.97,145.15,11027.0
2019-05-03 13:30:00,145.15,145.67,145.12,145.67,14371.0,145.15,145.67,145.12,145.67,14371.0
2019-05-03 14:00:00,145.65,145.69,145.29,145.52,18865.0,145.65,145.69,145.29,145.52,18865.0
2019-05-03 14:30:00,145.59,145.93,145.34,145.85,20019.0,145.59,145.93,145.34,145.85,20019.0
2019-05-03 15:00:00,145.8,146.0,145.64,145.96,17402.0,145.8,146.0,145.64,145.96,17402.0
2019-05-03 15:30:00,145.94,146.3,145.88,146.08,63432.0,145.94,146.3,145.88,146.08,63432.0
2019-05-06 09:30:00,140.99,142.84,140.16,141.08,209923.0,140.99,142.84,140.16,141.08,209923.0
2019-05-06 10:00:00,141.06,141.06,139.82,140.44,139847.0,141.06,141.06,139.82,140.44,139847.0
2019-05-06 10:30:00,140.39,141.17,139.84,141.15,60973.0,140.39,141.17,139.84,141.15,60973.0
2019-05-06 11:00:00,141.19,141.68,141.19,141.34,43922.0,141.19,141.68,141.19,141.34,43922.0
2019-05-06 11:30:00,141.38,141.58,141.06,141.47,25359.0,141.38,141.58,141.06,141.47,25359.0
2019-05-06 12:00:00,141.44,141.6,141.34,141.42,13991.0,141.44,141.6,141.34,141.42,13991.0
2019-05-06 12:30:00,141.43,141.95,141.39,141.65,35741.0,141.43,141.95,141.39,141.65,35741.0
2019-05-06 13:00:00,141.64,142.06,141.18,141.99,27416.0,141.64,142.06,141.18,141.99,27416.0
2019-05-06 13:30:00,141.99,142.15,141.84,142.11,54434.0,141.99,142.15,141.84,142.11,54434.0
2019-05-06 14:00:00,142.12,142.25,142.06,142.22,23748.0,142.12,142.25,142.06,142.22,23748.0
2019-05-06 14:30:00,142.25,142.76,142.23,142.68,36835.0,142.25,142.76,142.23,142.68,36835.0
2019-05-06 15:00:00,142.71,142.87,142.54,142.72,36549.0,142.71,142.87,142.54,142.72,36549.0
2019-05-06 15:30:00,142.75,142.84,142.09,142.34,111506.0,142.75,142.84,142.09,142.34,111506.0
2019-05-07 09:30:00,140.89,142.46,140.6,141.46,54090.0,140.89,142.46,140.6,141.46,54090.0
2019-05-07 10:00:00,141.5,141.51,139.42,139.52,84464.0,141.5,141.51,139.42,139.52,84464.0
2019-05-07 10:30:00,139.56,139.61,137.83,137.95,90229.0,139.56,139.61,137.83,137.95,90229.0
2019-05-07 11:00:00,137.89,138.69,137.5,138.49,105229.0,137.89,138.69,137.5,138.49,105229.0
2019-05-07 11:30:00,138.5,138.97,138.18,138.82,26540.0,138.5,138.97,138.18,138.82,26540.0
2019-05-07 12:00:00,138.77,139.82,138.27,139.82,20327.0,138.77,139.82,138.27,139.82,20327.0
2019-05-07 12:30:00,139.88,139.89,139.29,139.47,16958.0,139.88,139.89,139.29,139.47,16958.0
2019-05-07 13:00:00,139.36,139.5,138.21,138.21,20796.0,139.36,139.5,138.21,138.21,20796.0
2019-05-07 13:30:00,138.21,138.77,137.97,138.71,65073.0,138.21,138.77,137.97,138.71,65073.0
2019-05-07 14:00:00,138.67,138.84,137.42,137.42,27103.0,138.67,138.84,137.42,137.42,27103.0
2019-05-07 14:30:00,137.45,137.47,135.73,136.84,75792.0,137.45,137.47,135.73,136.84,75792.0
2019-05-07 15:00:00,136.75,137.19,136.08,136.93,75885.0,136.75,137.19,136.08,136.93,75885.0
2019-05-07 15:30:00,136.84,137.88,136.3,137.71,107799.0,136.84,137.88,136.3,137.71,107799.0
2019-05-08 09:30:00,137.45,138.34,136.6,138.08,36021.0,137.45,138.34,136.6,138.08,36021.0
2019-05-08 10:00:00,138.18,139.56,138.18,138.86,37113.0,138.18,139.56,138.18,138.86,37113.0
2019-05-08 10:30:00,138.79,138.97,137.58,138.14,32939.0,138.79,138.97,137.58,138.14,32939.0
2019-05-08 11:00:00,138.26,140.08,138.26,139.81,37931.0,138.26,140.08,138.26,139.81,37931.0
2019-05-08 11:30:00,139.84,140.08,138.83,139.75,53037.0,139.84,140.08,138.83,139.75,53037.0
2019-05-08 12:00:00,139.7,139.86,139.08,139.86,53418.0,139.7,139.86,139.08,139.86,53418.0
2019-05-08 12:30:00,139.9,140.55,139.9,140.18,16852.0,139.9,140.55,139.9,140.18,16852.0
2019-05-08 13:00:00,140.23,140.27,139.55,139.55,27223.0,140.23,140.27,139.55,139.55,27223.0
2019-05-08 13:30:00,139.64,139.74,139.14,139.33,20312.0,139.64,139.74,139.14,139.33,20312.0
2019-05-08 14:00:00,139.37,139.55,138.43,138.93,24499.0,139.37,139.55,138.43,138.93,24499.0
2019-05-08 14:30:00,138.87,138.9,138.25,138.4,47909.0,138.87,138.9,138.25,138.4,47909.0
2019-05-08 15:00:00,138.4,138.72,137.89,138.23,66636.0,138.4,138.72,137.89,138.23,66636.0
2019-05-08 15:30:00,138.3,138.31,136.5,136.65,205772.0,138.3,138.31,136.5,136.65,205772.0
2019-05-09 09:30:00,135.4,136.99,135.25,136.82,47576.0,135.4,136.99,135.25,136.82,47576.0
2019-05-09 10:00:00,136.82,136.96,135.36,135.72,68802.0,136.82,136.96,135.36,135.72,68802.0
2019-05-09 10:30:00,135.61,136.62,135.03,135.19,37185.0,135.61,136.62,135.03,135.19,37185.0
2019-05-09 11:00:00,135.1,135.96,134.87,135.16,29024.0,135.1,135.96,134.87,135.16,29024.0
2019-05-09 11:30:00,135.25,136.03,134.99,136.03,13699.0,135.25,136.03,134.99,136.03,13699.0
2019-05-09 12:00:00,135.97,136.88,135.78,136.85,23745.0,135.97,136.88,135.78,136.85,23745.0
2019-05-09 12:30:00,136.93,137.95,136.85,137.47,15402.0,136.93,137.95,136.85,137.47,15402.0
2019-05-09 13:00:00,137.57,137.77,136.52,136.75,21461.0,137.57,137.77,136.52,136.75,21461.0
2019-05-09 13:30:00,136.84,137.66,136.69,137.29,12426.0,136.84,137.66,136.69,137.29,12426.0
2019-05-09 14:00:00,137.22,137.56,136.89,136.99,10295.0,137.22,137.56,136.89,136.99,10295.0
2019-05-09 14:30:00,137.13,137.36,136.29,136.41,14062.0,137.13,137.36,136.29,136.41,14062.0
2019-05-09 15:00:00,136.41,136.56,135.75,136.56,24208.0,136.41,136.56,135.75,136.56,24208.0
2019-05-09 15:30:00,136.65,137.01,136.49,136.58,54687.0,136.65,137.01,136.49,136.58,54687.0
2019-05-10 09:30:00,136.33,137.76,135.43,136.79,42782.0,136.33,137.76,135.43,136.79,42782.0
2019-05-10 10:00:00,136.73,136.86,134.54,134.81,66576.0,136.73,136.86,134.54,134.81,66576.0
2019-05-10 10:30:00,134.9,134.97,132.72,132.99,76385.0,134.9,134.97,132.72,132.99,76385.0
2019-05-10 11:00:00,132.88,133.04,132.23,132.28,51977.0,132.88,133.04,132.23,132.28,51977.0
2019-05-10 11:30:00,132.28,132.87,131.91,132.25,46884.0,132.28,132.87,131.91,132.25,46884.0
2019-05-10 12:00:00,132.28,133.94,132.21,133.75,56212.0,132.28,133.94,132.21,133.75,56212.0
2019-05-10 12:30:00,133.82,134.1,133.64,134.01,23157.0,133.82,134.1,133.64,134.01,23157.0
2019-05-10 13:00:00,134.0,134.53,133.84,134.29,31467.0,134.0,134.53,133.84,134.29,31467.0
2019-05-10 13:30:00,134.35,134.5,133.75,133.9,48799.0,134.35,134.5,133.75,133.9,48799.0
2019-05-10 14:00:00,133.84,134.44,133.57,133.88,27101.0,133.84,134.44,133.57,133.88,27101.0
2019-05-10 14:30:00,133.84,134.5,133.83,134.4,15326.0,133.84,134.5,133.83,134.4,15326.0
2019-05-10 15:00:00,134.45,135.87,134.45,135.75,35135.0,134.45,135.87,134.45,135.75,35135.0
2019-05-10 15:30:00,135.6,135.68,134.95,135.38,63416.0,135.6,135.68,134.95,135.38,63416.0
2019-05-13 09:30:00,131.6,131.81,127.7,128.56,189000.0,131.6,131.81,127.7,128.56,189000.0
2019-05-13 10:00:00,128.93,129.01,127.78,128.16,45088.0,128.93,129.01,127.78,128.16,45088.0
2019-05-13 10:30:00,128.25,129.5,127.8,129.43,51797.0,128.25,129.5,127.8,129.43,51797.0
2019-05-13 11:00:00,129.4,129.53,128.62,128.96,27595.0,129.4,129.53,128.62,128.96,27595.0
2019-05-13 11:30:00,128.93,129.13,128.09,128.86,31885.0,128.93,129.13,128.09,128.86,31885.0
2019-05-13 12:00:00,128.86,128.87,128.29,128.57,22220.0,128.86,128.87,128.29,128.57,22220.0
2019-05-13 12:30:00,128.57,129.01,128.29,128.6,45383.0,128.57,129.01,128.29,128.6,45383.0
2019-05-13 13:00:00,128.6,128.75,127.98,128.0,37167.0,128.6,128.75,127.98,128.0,37167.0
2019-05-13 13:30:00,128.13,128.91,127.96,128.63,38154.0,128.13,128.91,127.96,128.63,38154.0
2019-05-13 14:00:00,128.65,128.78,127.88,128.37,46883.0,128.65,128.78,127.88,128.37,46883.0
2019-05-13 14:30:00,128.48,129.04,128.09,129.04,50918.0,128.48,129.04,128.09,129.04,50918.0
2019-05-13 15:00:00,129.04,129.27,127.96,128.06,35622.0,129.04,129.27,127.96,128.06,35622.0
2019-05-13 15:30:00,127.99,128.11,127.51,127.81,101795.0,127.99,128.11,127.51,127.81,101795.0
2019-05-14 09:30:00,128.15,128.74,127.32,128.1,59780.0,128.15,128.74,127.32,128.1,59780.0
2019-05-14 10:00:00,128.08,128.43,127.59,128.25,16522.0,128.08,128.43,127.59,128.25,16522.0
2019-05-14 10:30:00,128.49,128.5,127.7,127.94,32672.0,128.49,128.5,127.7,127.94,32672.0
2019-05-14 11:00:00,127.82,128.59,127.55,128.4,23280.0,127.82,128.59,127.55,128.4,23280.0
2019-05-14 11:30:00,128.46,129.21,128.37,128.88,69050.0,128.46,129.21,128.37,128.88,69050.0
2019-05-14 12:00:00,128.92,129.03,128.43,128.51,42733.0,128.92,129.03,128.43,128.51,42733.0
2019-05-14 12:30:00,128.65,128.66,127.97,127.97,42403.0,128.65,128.66,127.97,127.97,42403.0
2019-05-14 13:00:00,127.96,128.04,127.8,127.93,20949.0,127.96,128.04,127.8,127.93,20949.0
2019-05-14 13:30:00,127.93,128.66,127.9,128.45,14612.0,127.93,128.66,127.9,128.45,14612.0
2019-05-14 14:00:00,128.41,128.61,128.06,128.56,17097.0,128.41,128.61,128.06,128.56,17097.0
2019-05-14 14:30:00,128.53,128.56,127.71,128.2,22301.0,128.53,128.56,127.71,128.2,22301.0
2019-05-14 15:00:00,128.11,128.39,128.04,128.18,18246.0,128.11,128.39,128.04,128.18,18246.0
2019-05-14 15:30:00,128.17,128.21,127.5,127.5,90080.0,128.17,128.21,127.5,127.5,90080.0
2019-05-15 09:30:00,126.24,127.05,124.24,127.05,89677.0,126.24,127.05,124.24,127.05,89677.0
2019-05-15 10:00:00,126.87,127.28,126.22,127.1,31130.0,126.87,127.28,126.22,127.1,31130.0
2019-05-15 10:30:00,127.2,127.27,125.7,125.93,37063.0,127.2,127.27,125.7,125.93,37063.0
2019-05-15 11:00:00,125.94,126.96,125.75,126.74,29411.0,125.94,126.96,125.75,126.74,29411.0
2019-05-15 11:30:00,126.75,127.08,126.62,126.79,19320.0,126.75,127.08,126.62,126.79,19320.0
2019-05-15 12:00:00,126.72,126.85,125.84,125.92,25634.0,126.72,126.85,125.84,125.92,25634.0
2019-05-15 12:30:00,125.81,126.27,125.75,125.81,24091.0,125.81,126.27,125.75,125.81,24091.0
2019-05-15 13:00:00,125.75,126.43,125.7,126.42,28111.0,125.75,126.43,125.7,126.42,28111.0
2019-05-15 13:30:00,126.42,127.63,126.41,127.56,56333.0,126.42,127.63,126.41,127.56,56333.0
2019-05-15 14:00:00,127.54,127.74,127.37,127.58,20365.0,127.54,127.74,127.37,127.58,20365.0
2019-05-15 14:30:00,127.58,127.73,127.4,127.63,28258.0,127.58,127.73,127.4,127.63,28258.0
2019-05-15 15:00:00,127.63,128.14,127.46,127.94,43315.0,127.63,128.14,127.46,127.94,43315.0
2019-05-15 15:30:00,127.99,128.17,127.68,127.7,75695.0,127.99,128.17,127.68,127.7,75695.0
2019-05-16 09:30:00,128.88,129.99,127.99,129.81,53200.0,128.88,129.99,127.99,129.81,53200.0
2019-05-16 10:00:00,129.87,129.93,128.6,129.93,72315.0,129.87,129.93,128.6,129.93,72315.0
2019-05-16 10:30:00,129.94,129.94,128.28,128.61,29277.0,129.94,129.94,128.28,128.61,29277.0
2019-05-16 11:00:00,128.63,128.81,128.18,128.69,65745.0,128.63,128.81,128.18,128.69,65745.0
2019-05-16 11:30:00,128.72,129.54,128.67,129.11,23259.0,128.72,129.54,128.67,129.11,23259.0
2019-05-16 12:00:00,129.11,129.63,129.06,129.21,22738.0,129.11,129.63,129.06,129.21,22738.0
2019-05-16 12:30:00,129.2,129.29,128.72,128.95,14545.0,129.2,129.29,128.72,128.95,14545.0
2019-05-16 13:00:00,129.0,129.01,128.43,128.55,11956.0,129.0,129.01,128.43,128.55,11956.0
2019-05-16 13:30:00,128.55,128.55,127.87,127.94,12785.0,128.55,128.55,127.87,127.94,12785.0
2019-05-16 14:00:00,127.93,128.15,127.84,128.15,17384.0,127.93,128.15,127.84,128.15,17384.0
2019-05-16 14:30:00,128.1,128.15,127.28,127.42,21789.0,128.1,128.15,127.28,127.42,21789.0
2019-05-16 15:00:00,127.38,127.38,126.95,127.11,25333.0,127.38,127.38,126.95,127.11,25333.0
2019-05-16 15:30:00,127.08,127.25,126.66,127.24,79585.0,127.08,127.25,126.66,127.24,79585.0
2019-05-17 09:30:00,126.47,128.14,125.4,127.93,64678.0,126.47,128.14,125.4,127.93,64678.0
2019-05-17 10:00:00,127.91,128.25,126.49,127.62,29395.0,127.91,128.25,126.49,127.62,29395.0
2019-05-17 10:30:00,127.38,129.26,127.38,129.07,53557.0,127.38,129.26,127.38,129.07,53557.0
2019-05-17 11:00:00,129.14,129.57,128.62,128.64,28097.0,129.14,129.57,128.62,128.64,28097.0
2019-05-17 11:30:00,128.44,128.44,127.49,127.7,30862.0,128.44,128.44,127.49,127.7,30862.0
2019-05-17 12:00:00,127.6,127.92,127.34,127.54,22471.0,127.6,127.92,127.34,127.54,22471.0
2019-05-17 12:30:00,127.62,127.95,127.36,127.86,8921.0,127.62,127.95,127.36,127.86,8921.0
2019-05-17 13:00:00,127.76,128.18,127.69,127.84,17711.0,127.76,128.18,127.69,127.84,17711.0
2019-05-17 13:30:00,127.55,127.8,127.08,127.19,14202.0,127.55,127.8,127.08,127.19,14202.0
2019-05-17 14:00:00,127.25,127.37,127.08,127.1,10013.0,127.25,127.37,127.08,127.1,10013.0
2019-05-17 14:30:00,127.14,127.31,126.98,127.05,18706.0,127.14,127.31,126.98,127.05,18706.0
2019-05-17 15:00:00,127.0,127.0,125.65,126.01,35110.0,127.0,127.0,125.65,126.01,35110.0
2019-05-17 15:30:00,125.94,126.01,125.35,125.6,92925.0,125.94,126.01,125.35,125.6,92925.0
2019-05-20 09:30:00,124.14,125.15,123.64,124.83,39923.0,124.14,125.15,123.64,124.83,39923.0
2019-05-20 10:00:00,124.89,124.92,124.07,124.5,39723.0,124.89,124.92,124.07,124.5,39723.0
2019-05-20 10:30:00,124.43,125.98,124.38,125.9,43644.0,124.43,125.98,124.38,125.9,43644.0
2019-05-20 11:00:00,125.96,126.51,125.6,126.33,74363.0,125.96,126.51,125.6,126.33,74363.0
2019-05-20 11:30:00,126.39,127.13,126.11,126.84,35940.0,126.39,127.13,126.11,126.84,35940.0
2019-05-20 12:00:00,126.72,127.87,126.54,127.71,42549.0,126.72,127.87,126.54,127.71,42549.0
2019-05-20 12:30:00,127.67,128.11,127.47,128.1,136972.0,127.67,128.11,127.47,128.1,136972.0
2019-05-20 13:00:00,128.08,128.72,128.0,128.52,64433.0,128.08,128.72,128.0,128.52,64433.0
2019-05-20 13:30:00,128.45,129.83,128.45,129.71,129516.0,128.45,129.83,128.45,129.71,129516.0
2019-05-20 14:00:00,129.72,130.04,128.42,129.55,136745.0,129.72,130.04,128.42,129.55,136745.0
2019-05-20 14:30:00,129.56,129.76,128.67,129.56,101015.0,129.56,129.76,128.67,129.56,101015.0
2019-05-20 15:00:00,129.47,129.78,128.92,129.66,159436.0,129.47,129.78,128.92,129.66,159436.0
2019-05-20 15:30:00,129.65,130.05,129.39,129.42,246835.0,129.65,130.05,129.39,129.42,246835.0
2019-05-21 09:30:00,129.79,130.74,129.23,130.03,130120.0,129.79,130.74,129.23,130.03,130120.0
2019-05-21 10:00:00,130.0,131.17,129.77,130.62,67079.0,130.0,131.17,129.77,130.62,67079.0
2019-05-21 10:30:00,130.58,131.4,130.42,130.91,60099.0,130.58,131.4,130.42,130.91,60099.0
2019-05-21 11:00:00,130.93,131.34,130.6,130.79,24343.0,130.93,131.34,130.6,130.79,24343.0
2019-05-21 11:30:00,130.77,131.01,130.55,130.62,16614.0,130.77,131.01,130.55,130.62,16614.0
2019-05-21 12:00:00,130.64,130.97,130.57,130.94,16249.0,130.64,130.97,130.57,130.94,16249.0
2019-05-21 12:30:00,130.86,131.38,130.6,131.32,14611.0,130.86,131.38,130.6,131.32,14611.0
2019-05-21 13:00:00,131.31,131.42,131.14,131.37,12113.0,131.31,131.42,131.14,131.37,12113.0
2019-05-21 13:30:00,131.33,132.28,131.33,132.03,31584.0,131.33,132.28,131.33,132.03,31584.0
2019-05-21 14:00:00,132.16,133.17,132.09,132.74,57285.0,132.16,133.17,132.09,132.74,57285.0
2019-05-21 14:30:00,132.74,133.08,132.62,132.84,184291.0,132.74,133.08,132.62,132.84,184291.0
2019-05-21 15:00:00,132.86,133.07,132.1,133.04,136616.0,132.86,133.07,132.1,133.04,136616.0
2019-05-21 15:30:00,133.05,133.21,132.72,133.0,225715.0,133.05,133.21,132.72,133.0,225715.0
2019-05-22 09:30:00,132.72,133.36,131.35,131.74,30334.0,132.72,133.36,131.35,131.74,30334.0
2019-05-22 10:00:00,131.59,132.28,130.67,132.19,45486.0,131.59,132.28,130.67,132.19,45486.0
2019-05-22 10:30:00,132.16,132.41,131.75,132.23,72781.0,132.16,132.41,131.75,132.23,72781.0
2019-05-22 11:00:00,132.14,132.4,131.86,132.11,69506.0,132.14,132.4,131.86,132.11,69506.0
2019-05-22 11:30:00,132.2,132.64,132.14,132.59,100307.0,132.2,132.64,132.14,132.59,100307.0
2019-05-22 12:00:00,132.62,132.86,132.29,132.64,23777.0,132.62,132.86,132.29,132.64,23777.0
2019-05-22 12:30:00,132.62,132.7,132.29,132.37,29238.0,132.62,132.7,132.29,132.37,29238.0
2019-05-22 13:00:00,132.37,132.7,132.31,132.48,32173.0,132.37,132.7,132.31,132.48,32173.0
2019-05-22 13:30:00,132.48,132.87,132.26,132.63,37253.0,132.48,132.87,132.26,132.63,37253.0
2019-05-22 14:00:00,132.69,132.73,132.34,132.54,45218.0,132.69,132.73,132.34,132.54,45218.0
2019-05-22 14:30:00,132.59,132.76,132.16,132.41,69673.0,132.59,132.76,132.16,132.41,69673.0
2019-05-22 15:00:00,132.37,132.57,131.56,131.9,64709.0,132.37,132.57,131.56,131.9,64709.0
2019-05-22 15:30:00,131.88,132.52,131.83,132.13,109344.0,131.88,132.52,131.83,132.13,109344.0
2019-05-23 09:30:00,130.38,131.14,128.41,130.2,109661.0,130.38,131.14,128.41,130.2,109661.0
2019-05-23 10:00:00,130.02,131.9,130.01,131.85,36627.0,130.02,131.9,130.01,131.85,36627.0
2019-05-23 10:30:00,131.98,132.76,131.86,131.86,37129.0,131.98,132.76,131.86,131.86,37129.0
2019-05-23 11:00:00,131.76,132.89,131.51,132.76,27691.0,131.76,132.89,131.51,132.76,27691.0
2019-05-23 11:30:00,132.72,132.93,131.24,131.24,24819.0,132.72,132.93,131.24,131.24,24819.0
2019-05-23 12:00:00,131.39,131.91,131.36,131.8,32410.0,131.39,131.91,131.36,131.8,32410.0
2019-05-23 12:30:00,131.85,132.08,130.98,131.09,28452.0,131.85,132.08,130.98,131.09,28452.0
2019-05-23 13:00:00,131.02,131.84,131.0,131.57,34000.0,131.02,131.84,131.0,131.57,34000.0
2019-05-23 13:30:00,131.55,131.75,131.12,131.25,42649.0,131.55,131.75,131.12,131.25,42649.0
2019-05-23 14:00:00,131.35,131.43,130.84,130.95,21940.0,131.35,131.43,130.84,130.95,21940.0
2019-05-23 14:30:00,131.0,131.0,129.76,129.88,26407.0,131.0,131.0,129.76,129.88,26407.0
2019-05-23 15:00:00,129.81,130.91,129.77,130.72,36453.0,129.81,130.91,129.77,130.72,36453.0
2019-05-23 15:30:00,130.72,131.06,130.37,130.87,72640.0,130.72,131.06,130.37,130.87,72640.0
2019-05-24 09:30:00,131.51,133.8,131.48,132.5,67130.0,131.51,133.8,131.48,132.5,67130.0
2019-05-24 10:00:00,132.56,133.26,132.4,132.85,44583.0,132.56,133.26,132.4,132.85,44583.0
2019-05-24 10:30:00,132.77,132.92,131.55,131.65,29327.0,132.77,132.92,131.55,131.65,29327.0
2019-05-24 11:00:00,131.71,131.92,130.65,130.65,38302.0,131.71,131.92,130.65,130.65,38302.0
2019-05-24 11:30:00,130.72,130.92,130.29,130.71,30147.0,130.72,130.92,130.29,130.71,30147.0
2019-05-24 12:00:00,130.65,131.54,130.65,131.41,21903.0,130.65,131.54,130.65,131.41,21903.0
2019-05-24 12:30:00,131.41,131.84,131.41,131.8,12042.0,131.41,131.84,131.41,131.8,12042.0
2019-05-24 13:00:00,131.82,132.07,131.59,131.67,18520.0,131.82,132.07,131.59,131.67,18520.0
2019-05-24 13:30:00,131.77,132.7,131.61,132.33,19273.0,131.77,132.7,131.61,132.33,19273.0
2019-05-24 14:00:00,132.33,132.39,132.05,132.25,19412.0,132.33,132.39,132.05,132.25,19412.0
2019-05-24 14:30:00,132.15,132.46,132.04,132.46,18907.0,132.15,132.46,132.04,132.46,18907.0
2019-05-24 15:00:00,132.46,132.54,131.93,132.13,31371.0,132.46,132.54,131.93,132.13,31371.0
2019-05-24 15:30:00,132.1,132.36,131.96,132.1,74981.0,132.1,132.36,131.96,132.1,74981.0
2019-05-28 09:30:00,133.16,135.4,133.16,134.34,82096.0,133.16,135.4,133.16,134.34,82096.0
2019-05-28 10:00:00,134.42,134.98,134.01,134.17,41176.0,134.42,134.98,134.01,134.17,41176.0
2019-05-28 10:30:00,134.16,134.74,133.89,134.7,51030.0,134.16,134.74,133.89,134.7,51030.0
2019-05-28 11:00:00,134.67,135.22,134.43,134.49,26668.0,134.67,135.22,134.43,134.49,26668.0
2019-05-28 11:30:00,134.43,134.77,134.06,134.69,20752.0,134.43,134.77,134.06,134.69,20752.0
2019-05-28 12:00:00,134.65,135.4,134.48,134.92,32579.0,134.65,135.4,134.48,134.92,32579.0
2019-05-28 12:30:00,134.99,135.19,134.76,134.78,16720.0,134.99,135.19,134.76,134.78,16720.0
2019-05-28 13:00:00,134.85,135.0,134.23,134.29,18871.0,134.85,135.0,134.23,134.29,18871.0
2019-05-28 13:30:00,134.28,134.44,133.7,133.78,34713.0,134.28,134.44,133.7,133.78,34713.0
2019-05-28 14:00:00,133.7,133.7,132.97,132.97,33562.0,133.7,133.7,132.97,132.97,33562.0
2019-05-28 14:30:00,132.91,133.18,132.22,132.38,32961.0,132.91,133.18,132.22,132.38,32961.0
2019-05-28 15:00:00,132.31,132.6,131.91,131.99,57887.0,132.31,132.6,131.91,131.99,57887.0
2019-05-28 15:30:00,131.99,132.19,131.37,131.38,123157.0,131.99,132.19,131.37,131.38,123157.0
2019-05-29 09:30:00,129.97,130.57,127.4,130.57,73887.0,129.97,130.57,127.4,130.57,73887.0
2019-05-29 10:00:00,130.3,130.93,129.56,129.78,45516.0,130.3,130.93,129.56,129.78,45516.0
2019-05-29 10:30:00,129.8,130.0,128.57,128.63,39701.0,129.8,130.0,128.57,128.63,39701.0
2019-05-29 11:00:00,128.59,128.87,127.57,127.72,33232.0,128.59,128.87,127.57,127.72,33232.0
2019-05-29 11:30:00,127.72,127.98,126.55,126.91,69718.0,127.72,127.98,126.55,126.91,69718.0
2019-05-29 12:00:00,126.73,127.57,126.71,127.57,34717.0,126.73,127.57,126.71,127.57,34717.0
2019-05-29 12:30:00,127.58,127.95,126.97,127.09,26318.0,127.58,127.95,126.97,127.09,26318.0
2019-05-29 13:00:00,127.01,127.61,126.55,127.61,48042.0,127.01,127.61,126.55,127.61,48042.0
2019-05-29 13:30:00,127.5,128.26,127.5,127.86,30251.0,127.5,128.26,127.5,127.86,30251.0
2019-05-29 14:00:00,127.72,128.02,127.51,127.79,30966.0,127.72,128.02,127.51,127.79,30966.0
2019-05-29 14:30:00,127.79,127.79,126.42,126.48,38406.0,127.79,127.79,126.42,126.48,38406.0
2019-05-29 15:00:00,126.44,126.45,126.02,126.37,46250.0,126.44,126.45,126.02,126.37,46250.0
2019-05-29 15:30:00,126.33,126.63,125.72,125.77,139168.0,126.33,126.63,125.72,125.77,139168.0
2019-05-30 09:30:00,126.2,129.43,126.01,129.28,145914.0,126.2,129.43,126.01,129.28,145914.0
2019-05-30 10:00:00,129.39,129.87,128.34,129.57,99205.0,129.39,129.87,128.34,129.57,99205.0
2019-05-30 10:30:00,129.57,130.59,129.27,130.58,138104.0,129.57,130.59,129.27,130.58,138104.0
2019-05-30 11:00:00,130.47,130.5,129.33,129.6,110404.0,130.47,130.5,129.33,129.6,110404.0
2019-05-30 11:30:00,129.57,129.74,128.52,128.75,58677.0,129.57,129.74,128.52,128.75,58677.0
2019-05-30 12:00:00,128.75,129.15,128.62,128.94,25895.0,128.75,129.15,128.62,128.94,25895.0
2019-05-30 12:30:00,128.85,129.27,128.52,129.11,24021.0,128.85,129.27,128.52,129.11,24021.0
2019-05-30 13:00:00,129.17,129.28,128.88,129.03,36276.0,129.17,129.28,128.88,129.03,36276.0
2019-05-30 13:30:00,129.04,129.52,128.89,129.51,56900.0,129.04,129.52,128.89,129.51,56900.0
2019-05-30 14:00:00,129.5,129.68,128.79,128.85,38469.0,129.5,129.68,128.79,128.85,38469.0
2019-05-30 14:30:00,128.81,129.23,128.38,129.23,58691.0,128.81,129.23,128.38,129.23,58691.0
2019-05-30 15:00:00,129.13,129.47,128.81,129.39,64111.0,129.13,129.47,128.81,129.39,64111.0
2019-05-30 15:30:00,129.28,129.77,129.13,129.28,160498.0,129.28,129.77,129.13,129.28,160498.0
2019-05-31 09:30:00,126.96,127.24,125.51,127.22,72731.0,126.96,127.24,125.51,127.22,72731.0
2019-05-31 10:00:00,127.23,129.01,127.22,128.98,85607.0,127.23,129.01,127.22,128.98,85607.0
2019-05-31 10:30:00,129.23,130.45,128.99,130.0,50151.0,129.23,130.45,128.99,130.0,50151.0
2019-05-31 11:00:00,129.99,130.82,129.96,130.46,42128.0,129.99,130.82,129.96,130.46,42128.0
2019-05-31 11:30:00,130.49,130.73,130.12,130.47,29639.0,130.49,130.73,130.12,130.47,29639.0
2019-05-31 12:00:00,130.54,130.54,129.56,129.77,28008.0,130.54,130.54,129.56,129.77,28008.0
2019-05-31 12:30:00,129.79,130.6,129.66,130.21,56340.0,129.79,130.6,129.66,130.21,56340.0
2019-05-31 13:00:00,130.28,130.56,130.13,130.53,18162.0,130.28,130.56,130.13,130.53,18162.0
2019-05-31 13:30:00,130.52,130.52,129.76,130.03,22980.0,130.52,130.52,129.76,130.03,22980.0
2019-05-31 14:00:00,130.1,130.1,129.12,129.23,25784.0,130.1,130.1,129.12,129.23,25784.0
2019-05-31 14:30:00,129.15,129.37,128.66,128.79,39146.0,129.15,129.37,128.66,128.79,39146.0
2019-05-31 15:00:00,128.79,129.44,128.64,129.08,37887.0,128.79,129.44,128.64,129.08,37887.0
2019-05-31 15:30:00,129.08,129.1,128.53,128.68,130890.0,129.08,129.1,128.53,128.68,130890.0
2019-06-03 09:30:00,128.74,129.25,124.4,124.4,147860.0,128.74,129.25,124.4,124.4,147860.0
2019-06-03 10:00:00,124.27,125.11,123.15,124.95,90453.0,124.27,125.11,123.15,124.95,90453.0
2019-06-03 10:30:00,124.95,125.99,124.75,125.99,93833.0,124.95,125.99,124.75,125.99,93833.0
2019-06-03 11:00:00,126.0,126.66,125.57,126.66,68530.0,126.0,126.66,125.57,126.66,68530.0
2019-06-03 11:30:00,126.72,126.96,125.0,125.07,76360.0,126.72,126.96,125.0,125.07,76360.0
2019-06-03 12:00:00,125.09,125.25,124.05,124.05,38989.0,125.09,125.25,124.05,124.05,38989.0
2019-06-03 12:30:00,124.11,124.4,123.77,124.27,38385.0,124.11,124.4,123.77,124.27,38385.0
2019-06-03 13:00:00,124.28,124.29,123.26,123.58,74298.0,124.28,124.29,123.26,123.58,74298.0
2019-06-03 13:30:00,123.46,123.5,122.02,122.28,137747.0,123.46,123.5,122.02,122.28,137747.0
2019-06-03 14:00:00,122.24,123.7,122.21,123.65,164883.0,122.24,123.7,122.21,123.65,164883.0
2019-06-03 14:30:00,123.68,123.87,123.46,123.74,50070.0,123.68,123.87,123.46,123.74,50070.0
2019-06-03 15:00:00,123.74,124.37,123.66,123.97,135792.0,123.74,124.37,123.66,123.97,135792.0
2019-06-03 15:30:00,123.94,124.77,123.82,124.46,175045.0,123.94,124.77,123.82,124.46,175045.0
2019-06-04 09:30:00,126.53,126.88,124.54,126.36,117982.0,126.53,126.88,124.54,126.36,117982.0
2019-06-04 10:00:00,126.44,127.23,126.06,126.95,75625.0,126.44,127.23,126.06,126.95,75625.0
2019-06-04 10:30:00,126.95,127.6,126.46,127.28,91096.0,126.95,127.6,126.46,127.28,91096.0
2019-06-04 11:00:00,127.14,128.18,127.13,127.42,91801.0,127.14,128.18,127.13,127.42,91801.0
2019-06-04 11:30:00,127.46,127.46,125.89,125.98,59004.0,127.46,127.46,125.89,125.98,59004.0
2019-06-04 12:00:00,125.96,126.07,125.21,125.53,46868.0,125.96,126.07,125.21,125.53,46868.0
2019-06-04 12:30:00,125.49,125.92,125.06,125.62,46221.0,125.49,125.92,125.06,125.62,46221.0
2019-06-04 13:00:00,125.6,126.41,125.38,126.4,37702.0,125.6,126.41,125.38,126.4,37702.0
2019-06-04 13:30:00,126.41,126.64,126.03,126.49,41258.0,126.41,126.64,126.03,126.49,41258.0
2019-06-04 14:00:00,126.57,126.57,126.03,126.23,29400.0,126.57,126.57,126.03,126.23,29400.0
2019-06-04 14:30:00,126.2,126.55,126.18,126.27,43512.0,126.2,126.55,126.18,126.27,43512.0
2019-06-04 15:00:00,126.19,126.78,126.19,126.75,47997.0,126.19,126.78,126.19,126.75,47997.0
2019-06-04 15:30:00,126.74,126.83,126.27,126.58,139508.0,126.74,126.83,126.27,126.58,139508.0
2019-06-05 09:30:00,127.34,127.84,125.18,125.55,60124.0,127.34,127.84,125.18,125.55,60124.0
2019-06-05 10:00:00,125.75,125.84,124.19,124.24,78866.0,125.75,125.84,124.19,124.24,78866.0
2019-06-05 10:30:00,124.2,124.38,123.21,123.59,73768.0,124.2,124.38,123.21,123.59,73768.0
2019-06-05 11:00:00,123.63,124.57,123.34,124.57,60302.0,123.63,124.57,123.34,124.57,60302.0
2019-06-05 11:30:00,124.62,125.74,124.51,125.66,50187.0,124.62,125.74,124.51,125.66,50187.0
2019-06-05 12:00:00,125.61,125.94,124.7,124.93,34851.0,125.61,125.94,124.7,124.93,34851.0
2019-06-05 12:30:00,124.93,125.38,124.74,125.38,40279.0,124.93,125.38,124.74,125.38,40279.0
2019-06-05 13:00:00,125.29,126.18,125.21,125.25,52701.0,125.29,126.18,125.21,125.25,52701.0
2019-06-05 13:30:00,125.34,125.94,125.21,125.62,65890.0,125.34,125.94,125.21,125.62,65890.0
2019-06-05 14:00:00,125.59,125.66,124.8,125.12,70784.0,125.59,125.66,124.8,125.12,70784.0
2019-06-05 14:30:00,125.12,125.2,123.64,124.0,110532.0,125.12,125.2,123.64,124.0,110532.0
2019-06-05 15:00:00,124.05,124.5,123.68,123.71,160182.0,124.05,124.5,123.68,123.71,160182.0
2019-06-05 15:30:00,123.73,123.86,122.67,122.94,442175.0,123.73,123.86,122.67,122.94,442175.0
2019-06-06 09:30:00,124.9,128.33,118.6,119.99,685022.0,124.9,128.33,118.6,119.99,685022.0
2019-06-06 10:00:00,119.8,119.98,117.05,118.25,559402.0,119.8,119.98,117.05,118.25,559402.0
2019-06-06 10:30:00,118.14,120.17,118.05,119.55,301705.0,118.14,120.17,118.05,119.55,301705.0
2019-06-06 11:00:00,119.6,120.71,119.39,120.32,217568.0,119.6,120.71,119.39,120.32,217568.0
2019-06-06 11:30:00,120.32,120.75,119.34,119.46,212824.0,120.32,120.75,119.34,119.46,212824.0
2019-06-06 12:00:00,119.36,120.03,118.55,118.73,172902.0,119.36,120.03,118.55,118.73,172902.0
2019-06-06 12:30:00,118.83,120.69,118.5,119.72,99786.0,118.83,120.69,118.5,119.72,99786.0
2019-06-06 13:00:00,119.63,119.95,118.24,118.85,112758.0,119.63,119.95,118.24,118.85,112758.0
2019-06-06 13:30:00,118.83,119.38,118.62,118.77,150661.0,118.83,119.38,118.62,118.77,150661.0
2019-06-06 14:00:00,118.77,120.06,118.55,119.16,116244.0,118.77,120.06,118.55,119.16,116244.0
2019-06-06 14:30:00,119.16,120.69,119.16,120.65,127412.0,119.16,120.69,119.16,120.65,127412.0
2019-06-06 15:00:00,120.63,121.86,120.43,121.43,125062.0,120.63,121.86,120.43,121.43,125062.0
2019-06-06 15:30:00,121.43,122.05,120.79,121.81,374052.0,121.43,122.05,120.79,121.81,374052.0
2019-06-07 09:30:00,121.82,123.68,120.11,123.52,138280.0,121.82,123.68,120.11,123.52,138280.0
2019-06-07 10:00:00,123.52,125.75,123.29,125.24,97204.0,123.52,125.75,123.29,125.24,97204.0
2019-06-07 10:30:00,125.39,127.13,125.34,126.31,120523.0,125.39,127.13,125.34,126.31,120523.0
2019-06-07 11:00:00,126.26,126.41,125.42,125.98,51742.0,126.26,126.41,125.42,125.98,51742.0
2019-06-07 11:30:00,126.02,126.13,125.45,125.59,39960.0,126.02,126.13,125.45,125.59,39960.0
2019-06-07 12:00:00,125.51,126.07,125.26,125.97,39478.0,125.51,126.07,125.26,125.97,39478.0
2019-06-07 12:30:00,125.88,126.7,125.88,126.69,42146.0,125.88,126.7,125.88,126.69,42146.0
2019-06-07 13:00:00,126.62,126.9,126.11,126.35,53139.0,126.62,126.9,126.11,126.35,53139.0
2019-06-07 13:30:00,126.41,126.92,126.37,126.73,47409.0,126.41,126.92,126.37,126.73,47409.0
2019-06-07 14:00:00,126.74,127.12,126.49,127.0,53021.0,126.74,127.12,126.49,127.0,53021.0
2019-06-07 14:30:00,126.95,127.03,126.43,126.53,44614.0,126.95,127.03,126.43,126.53,44614.0
2019-06-07 15:00:00,126.58,127.59,126.43,127.42,84523.0,126.58,127.59,126.43,127.42,84523.0
2019-06-07 15:30:00,127.42,127.83,127.4,127.6,238047.0,127.42,127.83,127.4,127.6,238047.0
2019-06-10 09:30:00,127.97,131.16,127.97,131.04,118650.0,127.97,131.16,127.97,131.04,118650.0
2019-06-10 10:00:00,131.04,131.49,130.54,130.83,66407.0,131.04,131.49,130.54,130.83,66407.0
2019-06-10 10:30:00,130.73,131.89,130.57,131.71,75696.0,130.73,131.89,130.57,131.71,75696.0
2019-06-10 11:00:00,131.77,132.36,131.6,131.65,52421.0,131.77,132.36,131.6,131.65,52421.0
2019-06-10 11:30:00,131.7,132.15,131.38,131.75,39417.0,131.7,132.15,131.38,131.75,39417.0
2019-06-10 12:00:00,131.68,131.74,130.48,130.49,73393.0,131.68,131.74,130.48,130.49,73393.0
2019-06-10 12:30:00,130.49,131.37,130.4,131.07,49932.0,130.49,131.37,130.4,131.07,49932.0
2019-06-10 13:00:00,131.04,131.36,130.18,130.36,49526.0,131.04,131.36,130.18,130.36,49526.0
2019-06-10 13:30:00,130.43,130.89,129.93,130.45,53283.0,130.43,130.89,129.93,130.45,53283.0
2019-06-10 14:00:00,130.42,130.42,129.18,129.38,34132.0,130.42,130.42,129.18,129.38,34132.0
2019-06-10 14:30:00,129.34,130.01,129.33,129.83,32227.0,129.34,130.01,129.33,129.83,32227.0
2019-06-10 15:00:00,129.86,130.15,129.48,129.51,46273.0,129.86,130.15,129.48,129.51,46273.0
2019-06-10 15:30:00,129.53,129.88,129.43,129.53,104193.0,129.53,129.88,129.43,129.53,104193.0
2019-06-11 09:30:00,130.66,131.37,128.76,130.33,94247.0,130.66,131.37,128.76,130.33,94247.0
2019-06-11 10:00:00,130.17,130.6,129.62,129.88,33130.0,130.17,130.6,129.62,129.88,33130.0
2019-06-11 10:30:00,129.92,130.25,129.25,129.74,42310.0,129.92,130.25,129.25,129.74,42310.0
2019-06-11 11:00:00,129.62,129.8,128.03,128.14,23436.0,129.62,129.8,128.03,128.14,23436.0
2019-06-11 11:30:00,128.22,128.27,127.17,127.17,28620.0,128.22,128.27,127.17,127.17,28620.0
2019-06-11 12:00:00,127.11,127.36,126.51,126.76,28136.0,127.11,127.36,126.51,126.76,28136.0
2019-06-11 12:30:00,126.76,127.54,126.76,127.23,18770.0,126.76,127.54,126.76,127.23,18770.0
2019-06-11 13:00:00,127.23,127.5,127.03,127.25,33573.0,127.23,127.5,127.03,127.25,33573.0
2019-06-11 13:30:00,127.18,128.57,127.16,128.52,32847.0,127.18,128.57,127.16,128.52,32847.0
2019-06-11 14:00:00,128.48,129.41,128.48,128.89,37012.0,128.48,129.41,128.48,128.89,37012.0
2019-06-11 14:30:00,128.84,128.9,128.21,128.55,31880.0,128.84,128.9,128.21,128.55,31880.0
2019-06-11 15:00:00,128.58,129.58,128.55,129.57,49188.0,128.58,129.58,128.55,129.57,49188.0
2019-06-11 15:30:00,129.51,130.36,129.33,130.03,182721.0,129.51,130.36,129.33,130.03,182721.0
2019-06-12 09:30:00,129.87,130.76,129.0,129.78,45380.0,129.87,130.76,129.0,129.78,45380.0
2019-06-12 10:00:00,129.68,130.02,129.31,129.41,50758.0,129.68,130.02,129.31,129.41,50758.0
2019-06-12 10:30:00,129.48,130.36,129.23,130.33,45175.0,129.48,130.36,129.23,130.33,45175.0
2019-06-12 11:00:00,130.22,130.35,129.6,129.6,21509.0,130.22,130.35,129.6,129.6,21509.0
2019-06-12 11:30:00,129.58,129.96,129.51,129.61,14358.0,129.58,129.96,129.51,129.61,14358.0
2019-06-12 12:00:00,129.59,129.82,129.42,129.42,20540.0,129.59,129.82,129.42,129.42,20540.0
2019-06-12 12:30:00,129.44,129.8,129.27,129.74,23532.0,129.44,129.8,129.27,129.74,23532.0
2019-06-12 13:00:00,129.72,129.81,129.52,129.59,13556.0,129.72,129.81,129.52,129.59,13556.0
2019-06-12 13:30:00,129.59,129.93,129.36,129.81,20064.0,129.59,129.93,129.36,129.81,20064.0
2019-06-12 14:00:00,129.8,130.46,129.8,130.44,24431.0,129.8,130.46,129.8,130.44,24431.0
2019-06-12 14:30:00,130.44,130.71,130.26,130.26,34735.0,130.44,130.71,130.26,130.26,34735.0
2019-06-12 15:00:00,130.27,130.48,130.05,130.11,37028.0,130.27,130.48,130.05,130.11,37028.0
2019-06-12 15:30:00,130.11,131.1,130.04,130.91,124116.0,130.11,131.1,130.04,130.91,124116.0
2019-06-13 09:30:00,131.33,132.83,131.05,131.27,46659.0,131.33,132.83,131.05,131.27,46659.0
2019-06-13 10:00:00,131.26,131.26,129.96,130.76,36423.0,131.26,131.26,129.96,130.76,36423.0
2019-06-13 10:30:00,130.85,131.1,129.9,129.95,30350.0,130.85,131.1,129.9,129.95,30350.0
2019-06-13 11:00:00,129.98,130.51,129.37,130.47,32096.0,129.98,130.51,129.37,130.47,32096.0
2019-06-13 11:30:00,130.47,131.49,130.26,131.35,28053.0,130.47,131.49,130.26,131.35,28053.0
2019-06-13 12:00:00,131.35,131.71,131.17,131.49,20719.0,131.35,131.71,131.17,131.49,20719.0
2019-06-13 12:30:00,131.36,132.13,131.17,131.92,27139.0,131.36,132.13,131.17,131.92,27139.0
2019-06-13 13:00:00,131.82,131.96,131.64,131.86,18573.0,131.82,131.96,131.64,131.86,18573.0
2019-06-13 13:30:00,131.89,132.84,131.89,132.51,44169.0,131.89,132.84,131.89,132.51,44169.0
2019-06-13 14:00:00,132.45,132.49,132.06,132.06,33376.0,132.45,132.49,132.06,132.06,33376.0
2019-06-13 14:30:00,132.05,132.27,131.66,132.18,39015.0,132.05,132.27,131.66,132.18,39015.0
2019-06-13 15:00:00,132.18,132.22,131.96,132.14,42322.0,132.18,132.22,131.96,132.14,42322.0
2019-06-13 15:30:00,132.11,132.26,131.8,132.19,102592.0,132.11,132.26,131.8,132.19,102592.0
2019-06-14 09:30:00,131.82,132.75,131.26,132.09,21175.0,131.82,132.75,131.26,132.09,21175.0
2019-06-14 10:00:00,131.93,132.2,131.23,132.05,20862.0,131.93,132.2,131.23,132.05,20862.0
2019-06-14 10:30:00,132.02,132.34,131.45,132.11,58421.0,132.02,132.34,131.45,132.11,58421.0
2019-06-14 11:00:00,132.09,132.33,131.69,131.99,30226.0,132.09,132.33,131.69,131.99,30226.0
2019-06-14 11:30:00,131.96,132.31,131.83,132.11,23995.0,131.96,132.31,131.83,132.11,23995.0
2019-06-14 12:00:00,132.08,132.1,131.27,131.63,23058.0,132.08,132.1,131.27,131.63,23058.0
2019-06-14 12:30:00,131.62,131.79,131.35,131.44,21506.0,131.62,131.79,131.35,131.44,21506.0
2019-06-14 13:00:00,131.46,131.63,131.3,131.62,21269.0,131.46,131.63,131.3,131.62,21269.0
2019-06-14 13:30:00,131.62,132.22,131.61,131.69,30305.0,131.62,132.22,131.61,131.69,30305.0
2019-06-14 14:00:00,131.6,132.03,131.6,131.93,16349.0,131.6,132.03,131.6,131.93,16349.0
2019-06-14 14:30:00,131.93,132.49,131.9,132.42,47764.0,131.93,132.49,131.9,132.42,47764.0
2019-06-14 15:00:00,132.39,132.88,132.36,132.57,51201.0,132.39,132.88,132.36,132.57,51201.0
2019-06-14 15:30:00,132.57,132.57,131.74,131.79,110406.0,132.57,132.57,131.74,131.79,110406.0
2019-06-17 09:30:00,131.83,131.83,130.04,131.15,22786.0,131.83,131.83,130.04,131.15,22786.0
2019-06-17 10:00:00,131.37,132.69,130.98,130.98,26213.0,131.37,132.69,130.98,130.98,26213.0
2019-06-17 10:30:00,130.98,131.54,130.82,131.52,24886.0,130.98,131.54,130.82,131.52,24886.0
2019-06-17 11:00:00,131.44,132.03,131.19,131.81,34049.0,131.44,132.03,131.19,131.81,34049.0
2019-06-17 11:30:00,131.81,132.07,131.61,131.87,23508.0,131.81,132.07,131.61,131.87,23508.0
2019-06-17 12:00:00,131.93,132.21,131.74,132.12,14905.0,131.93,132.21,131.74,132.12,14905.0
2019-06-17 12:30:00,132.11,132.61,132.11,132.57,29126.0,132.11,132.61,132.11,132.57,29126.0
2019-06-17 13:00:00,132.52,132.53,131.83,131.88,40302.0,132.52,132.53,131.83,131.88,40302.0
2019-06-17 13:30:00,131.94,132.17,131.68,131.68,28035.0,131.94,132.17,131.68,131.68,28035.0
2019-06-17 14:00:00,131.67,132.12,131.66,132.06,23879.0,131.67,132.12,131.66,132.06,23879.0
2019-06-17 14:30:00,132.09,132.17,131.16,131.18,28248.0,132.09,132.17,131.16,131.18,28248.0
2019-06-17 15:00:00,131.17,131.39,131.01,131.07,35759.0,131.17,131.39,131.01,131.07,35759.0
2019-06-17 15:30:00,131.08,131.18,130.6,130.64,83944.0,131.08,131.18,130.6,130.64,83944.0
2019-06-18 09:30:00,132.04,133.74,130.51,133.59,58930.0,132.04,133.74,130.51,133.59,58930.0
2019-06-18 10:00:00,133.31,133.84,132.17,132.75,48683.0,133.31,133.84,132.17,132.75,48683.0
2019-06-18 10:30:00,132.84,132.92,131.54,131.54,34359.0,132.84,132.92,131.54,131.54,34359.0
2019-06-18 11:00:00,131.65,131.75,130.54,130.54,38415.0,131.65,131.75,130.54,130.54,38415.0
2019-06-18 11:30:00,130.52,130.72,129.65,129.65,31076.0,130.52,130.72,129.65,129.65,31076.0
2019-06-18 12:00:00,129.88,130.18,129.62,129.92,17813.0,129.88,130.18,129.62,129.92,17813.0
2019-06-18 12:30:00,129.96,130.06,129.28,129.48,13475.0,129.96,130.06,129.28,129.48,13475.0
2019-06-18 13:00:00,129.34,129.78,129.05,129.7,15401.0,129.34,129.78,129.05,129.7,15401.0
2019-06-18 13:30:00,129.8,130.73,129.64,130.61,18527.0,129.8,130.73,129.64,130.61,18527.0
2019-06-18 14:00:00,130.52,131.05,130.43,130.92,36373.0,130.52,131.05,130.43,130.92,36373.0
2019-06-18 14:30:00,130.93,131.38,130.82,130.98,26504.0,130.93,131.38,130.82,130.98,26504.0
2019-06-18 15:00:00,130.92,131.39,130.72,131.25,27086.0,130.92,131.39,130.72,131.25,27086.0
2019-06-18 15:30:00,131.25,131.59,130.94,131.19,72142.0,131.25,131.59,130.94,131.19,72142.0
2019-06-19 09:30:00,130.76,130.76,129.42,130.47,36315.0,130.76,130.76,129.42,130.47,36315.0
2019-06-19 10:00:00,130.47,130.55,129.72,130.0,27197.0,130.47,130.55,129.72,130.0,27197.0
2019-06-19 10:30:00,130.16,130.23,128.49,129.28,43359.0,130.16,130.23,128.49,129.28,43359.0
2019-06-19 11:00:00,129.18,129.36,128.7,129.07,19120.0,129.18,129.36,128.7,129.07,19120.0
2019-06-19 11:30:00,129.16,129.16,128.03,128.26,19831.0,129.16,129.16,128.03,128.26,19831.0
2019-06-19 12:00:00,128.25,128.32,127.9,128.17,16899.0,128.25,128.32,127.9,128.17,16899.0
2019-06-19 12:30:00,128.13,128.52,128.05,128.5,15673.0,128.13,128.52,128.05,128.5,15673.0
2019-06-19 13:00:00,128.45,128.53,127.96,127.96,9451.0,128.45,128.53,127.96,127.96,9451.0
2019-06-19 13:30:00,127.96,127.96,127.33,127.57,22569.0,127.96,127.96,127.33,127.57,22569.0
2019-06-19 14:00:00,127.5,129.03,127.29,128.98,105736.0,127.5,129.03,127.29,128.98,105736.0
2019-06-19 14:30:00,128.94,129.44,128.5,128.53,35764.0,128.94,129.44,128.5,128.53,35764.0
2019-06-19 15:00:00,128.62,129.28,128.52,129.25,34214.0,128.62,129.28,128.52,129.25,34214.0
2019-06-19 15:30:00,129.34,129.72,128.99,129.32,92258.0,129.34,129.72,128.99,129.32,92258.0
2019-06-20 09:30:00,130.78,131.98,129.6,131.43,58468.0,130.78,131.98,129.6,131.43,58468.0
2019-06-20 10:00:00,131.48,131.72,130.92,131.06,49167.0,131.48,131.72,130.92,131.06,49167.0
2019-06-20 10:30:00,131.06,131.32,129.43,129.72,27163.0,131.06,131.32,129.43,129.72,27163.0
2019-06-20 11:00:00,129.69,129.83,128.65,128.76,29819.0,129.69,129.83,128.65,128.76,29819.0
2019-06-20 11:30:00,128.73,128.85,128.48,128.61,19433.0,128.73,128.85,128.48,128.61,19433.0
2019-06-20 12:00:00,128.59,129.0,127.77,129.0,41233.0,128.59,129.0,127.77,129.0,41233.0
2019-06-20 12:30:00,129.2,129.28,128.82,129.24,24026.0,129.2,129.28,128.82,129.24,24026.0
2019-06-20 13:00:00,129.24,129.55,129.09,129.31,17130.0,129.24,129.55,129.09,129.31,17130.0
2019-06-20 13:30:00,129.36,129.72,129.33,129.54,10075.0,129.36,129.72,129.33,129.54,10075.0
2019-06-20 14:00:00,129.54,129.85,129.31,129.75,24391.0,129.54,129.85,129.31,129.75,24391.0
2019-06-20 14:30:00,129.87,130.27,129.83,130.08,11471.0,129.87,130.27,129.83,130.08,11471.0
2019-06-20 15:00:00,130.09,130.48,129.84,130.35,15627.0,130.09,130.48,129.84,130.35,15627.0
2019-06-20 15:30:00,130.4,130.59,130.15,130.27,58184.0,130.4,130.59,130.15,130.27,58184.0
2019-06-21 09:30:00,129.61,130.65,128.5,129.45,128409.0,129.61,130.65,128.5,129.45,128409.0
2019-06-21 10:00:00,129.52,130.25,129.06,129.6,30208.0,129.52,130.25,129.06,129.6,30208.0
2019-06-21 10:30:00,129.52,129.69,129.05,129.56,62649.0,129.52,129.69,129.05,129.56,62649.0
2019-06-21 11:00:00,129.65,131.01,129.65,130.25,36627.0,129.65,131.01,129.65,130.25,36627.0
2019-06-21 11:30:00,130.17,130.24,129.31,129.49,19925.0,130.17,130.24,129.31,129.49,19925.0
2019-06-21 12:00:00,129.49,130.03,129.49,130.01,24325.0,129.49,130.03,129.49,130.01,24325.0
2019-06-21 12:30:00,130.04,130.78,130.04,130.78,25929.0,130.04,130.78,130.04,130.78,25929.0
2019-06-21 13:00:00,130.85,130.88,130.39,130.72,47465.0,130.85,130.88,130.39,130.72,47465.0
2019-06-21 13:30:00,130.74,132.12,130.67,132.02,54032.0,130.74,132.12,130.67,132.02,54032.0
2019-06-21 14:00:00,132.02,132.19,131.7,131.77,51727.0,132.02,132.19,131.7,131.77,51727.0
2019-06-21 14:30:00,131.75,132.16,131.63,131.77,52214.0,131.75,132.16,131.63,131.77,52214.0
2019-06-21 15:00:00,131.72,131.77,131.18,131.24,48320.0,131.72,131.77,131.18,131.24,48320.0
2019-06-21 15:30:00,131.23,131.57,131.03,131.22,143402.0,131.23,131.57,131.03,131.22,143402.0
2019-06-24 09:30:00,130.95,131.21,127.46,128.01,73885.0,130.95,131.21,127.46,128.01,73885.0
2019-06-24 10:00:00,127.93,128.86,127.35,127.66,36200.0,127.93,128.86,127.35,127.66,36200.0
2019-06-24 10:30:00,127.86,127.96,126.0,126.03,32952.0,127.86,127.96,126.0,126.03,32952.0
2019-06-24 11:00:00,126.09,128.37,125.95,128.09,64182.0,126.09,128.37,125.95,128.09,64182.0
2019-06-24 11:30:00,128.09,128.09,126.64,126.64,23109.0,128.09,128.09,126.64,126.64,23109.0
2019-06-24 12:00:00,126.58,127.14,126.34,127.08,27124.0,126.58,127.14,126.34,127.08,27124.0
2019-06-24 12:30:00,127.23,127.23,126.92,127.19,21744.0,127.23,127.23,126.92,127.19,21744.0
2019-06-24 13:00:00,127.22,127.25,126.23,126.26,15259.0,127.22,127.25,126.23,126.26,15259.0
2019-06-24 13:30:00,126.29,126.66,126.04,126.04,16544.0,126.29,126.66,126.04,126.04,16544.0
2019-06-24 14:00:00,126.04,126.48,125.75,125.81,25094.0,126.04,126.48,125.75,125.81,25094.0
2019-06-24 14:30:00,125.8,125.97,125.38,125.62,28010.0,125.8,125.97,125.38,125.62,28010.0
2019-06-24 15:00:00,125.54,125.69,124.6,124.8,63859.0,125.54,125.69,124.6,124.8,63859.0
2019-06-24 15:30:00,124.85,125.12,124.76,124.89,154810.0,124.85,125.12,124.76,124.89,154810.0
2019-06-25 09:30:00,124.53,124.88,122.48,123.75,57508.0,124.53,124.88,122.48,123.75,57508.0
2019-06-25 10:00:00,123.71,123.78,122.79,123.13,50348.0,123.71,123.78,122.79,123.13,50348.0
2019-06-25 10:30:00,123.32,123.56,121.17,122.08,61928.0,123.32,123.56,121.17,122.08,61928.0
2019-06-25 11:00:00,122.06,122.09,120.91,121.05,58715.0,122.06,122.09,120.91,121.05,58715.0
2019-06-25 11:30:00,121.05,121.48,120.67,121.48,40449.0,121.05,121.48,120.67,121.48,40449.0
2019-06-25 12:00:00,121.57,121.95,121.17,121.17,20441.0,121.57,121.95,121.17,121.17,20441.0
2019-06-25 12:30:00,121.26,121.31,120.61,120.68,27686.0,121.26,121.31,120.61,120.68,27686.0
2019-06-25 13:00:00,120.71,120.71,120.08,120.18,44638.0,120.71,120.71,120.08,120.18,44638.0
2019-06-25 13:30:00,120.17,120.62,119.83,120.02,38058.0,120.17,120.62,119.83,120.02,38058.0
2019-06-25 14:00:00,119.98,120.01,119.37,119.42,39105.0,119.98,120.01,119.37,119.42,39105.0
2019-06-25 14:30:00,119.42,119.82,119.02,119.34,55782.0,119.42,119.82,119.02,119.34,55782.0
2019-06-25 15:00:00,119.34,119.88,119.07,119.25,83934.0,119.34,119.88,119.07,119.25,83934.0
2019-06-25 15:30:00,119.31,119.34,118.33,118.44,199752.0,119.31,119.34,118.33,118.44,199752.0
2019-06-26 09:30:00,120.5,121.01,118.33,118.75,95902.0,120.5,121.01,118.33,118.75,95902.0
2019-06-26 10:00:00,118.69,119.07,118.06,119.0,76465.0,118.69,119.07,118.06,119.0,76465.0
2019-06-26 10:30:00,119.05,120.26,118.89,120.06,83730.0,119.05,120.26,118.89,120.06,83730.0
2019-06-26 11:00:00,120.06,120.23,119.5,119.79,45850.0,120.06,120.23,119.5,119.79,45850.0
2019-06-26 11:30:00,119.8,120.33,119.42,120.3,87044.0,119.8,120.33,119.42,120.3,87044.0
2019-06-26 12:00:00,120.3,120.42,119.67,119.79,34391.0,120.3,120.42,119.67,119.79,34391.0
2019-06-26 12:30:00,119.7,119.82,119.12,119.34,44103.0,119.7,119.82,119.12,119.34,44103.0
2019-06-26 13:00:00,119.29,119.91,119.15,119.72,77055.0,119.29,119.91,119.15,119.72,77055.0
2019-06-26 13:30:00,119.76,119.84,118.85,119.16,60516.0,119.76,119.84,118.85,119.16,60516.0
2019-06-26 14:00:00,119.08,119.26,118.81,119.01,45244.0,119.08,119.26,118.81,119.01,45244.0
2019-06-26 14:30:00,119.02,119.02,118.39,118.8,55342.0,119.02,119.02,118.39,118.8,55342.0
2019-06-26 15:00:00,118.78,119.55,118.59,118.59,66077.0,118.78,119.55,118.59,118.59,66077.0
2019-06-26 15:30:00,118.59,118.83,118.32,118.52,130974.0,118.59,118.83,118.32,118.52,130974.0
2019-06-27 09:30:00,118.48,119.54,117.79,118.78,76168.0,118.48,119.54,117.79,118.78,76168.0
2019-06-27 10:00:00,118.81,120.32,118.68,120.18,95054.0,118.81,120.32,118.68,120.18,95054.0
2019-06-27 10:30:00,120.16,120.16,119.19,119.21,35462.0,120.16,120.16,119.19,119.21,35462.0
2019-06-27 11:00:00,119.23,119.25,118.84,118.92,38545.0,119.23,119.25,118.84,118.92,38545.0
2019-06-27 11:30:00,118.97,119.92,118.97,119.84,33545.0,118.97,119.92,118.97,119.84,33545.0
2019-06-27 12:00:00,119.88,120.07,119.69,119.88,26689.0,119.88,120.07,119.69,119.88,26689.0
2019-06-27 12:30:00,119.82,120.02,119.39,119.89,41145.0,119.82,120.02,119.39,119.89,41145.0
2019-06-27 13:00:00,119.89,120.21,119.86,120.0,51593.0,119.89,120.21,119.86,120.0,51593.0
2019-06-27 13:30:00,119.97,120.81,119.92,120.29,70570.0,119.97,120.81,119.92,120.29,70570.0
2019-06-27 14:00:00,120.34,120.88,119.92,120.77,69494.0,120.34,120.88,119.92,120.77,69494.0
2019-06-27 14:30:00,120.77,121.12,120.4,120.5,54502.0,120.77,121.12,120.4,120.5,54502.0
2019-06-27 15:00:00,120.56,120.71,120.35,120.52,56686.0,120.56,120.71,120.35,120.52,56686.0
2019-06-27 15:30:00,120.53,120.83,120.43,120.77,128137.0,120.53,120.83,120.43,120.77,128137.0
2019-06-28 09:30:00,121.76,122.37,121.03,121.75,93560.0,121.76,122.37,121.03,121.75,93560.0
2019-06-28 10:00:00,121.66,122.87,121.44,122.87,51068.0,121.66,122.87,121.44,122.87,51068.0
2019-06-28 10:30:00,122.77,122.79,121.76,121.9,40820.0,122.77,122.79,121.76,121.9,40820.0
2019-06-28 11:00:00,121.86,121.99,121.37,121.84,33099.0,121.86,121.99,121.37,121.84,33099.0
2019-06-28 11:30:00,121.8,122.22,121.62,122.06,25286.0,121.8,122.22,121.62,122.06,25286.0
2019-06-28 12:00:00,122.0,122.5,121.93,122.42,62435.0,122.0,122.5,121.93,122.42,62435.0
2019-06-28 12:30:00,122.42,122.52,121.77,122.11,50548.0,122.42,122.52,121.77,122.11,50548.0
2019-06-28 13:00:00,122.09,122.15,121.1,121.55,62566.0,122.09,122.15,121.1,121.55,62566.0
2019-06-28 13:30:00,121.56,121.87,121.51,121.57,40446.0,121.56,121.87,121.51,121.57,40446.0
2019-06-28 14:00:00,121.6,121.7,121.11,121.12,51255.0,121.6,121.7,121.11,121.12,51255.0
2019-06-28 14:30:00,121.13,121.26,119.86,120.11,79546.0,121.13,121.26,119.86,120.11,79546.0
2019-06-28 15:00:00,120.03,120.99,120.02,120.12,110141.0,120.03,120.99,120.02,120.12,110141.0
2019-06-28 15:30:00,120.18,121.56,119.5,120.01,355954.0,120.18,121.56,119.5,120.01,355954.0
2019-07-01 09:30:00,123.7,127.79,122.84,123.84,248903.0,123.7,127.79,122.84,123.84,248903.0
2019-07-01 10:00:00,123.94,125.16,123.59,123.92,63724.0,123.94,125.16,123.59,123.92,63724.0
2019-07-01 10:30:00,123.82,124.69,123.33,124.61,70446.0,123.82,124.69,123.33,124.61,70446.0
2019-07-01 11:00:00,124.59,124.65,124.13,124.4,55640.0,124.59,124.65,124.13,124.4,55640.0
2019-07-01 11:30:00,124.43,125.3,124.4,125.28,72204.0,124.43,125.3,124.4,125.28,72204.0
2019-07-01 12:00:00,125.29,125.9,125.04,125.05,78692.0,125.29,125.9,125.04,125.05,78692.0
2019-07-01 12:30:00,125.07,125.46,125.02,125.36,32023.0,125.07,125.46,125.02,125.36,32023.0
2019-07-01 13:00:00,125.39,125.39,124.27,124.3,45449.0,125.39,125.39,124.27,124.3,45449.0
2019-07-01 13:30:00,124.3,125.1,124.24,125.0,48456.0,124.3,125.1,124.24,125.0,48456.0
2019-07-01 14:00:00,125.02,125.1,124.46,124.56,59179.0,125.02,125.1,124.46,124.56,59179.0
2019-07-01 14:30:00,124.51,125.03,124.33,124.86,60464.0,124.51,125.03,124.33,124.86,60464.0
2019-07-01 15:00:00,124.89,125.46,124.83,125.23,105291.0,124.89,125.46,124.83,125.23,105291.0
2019-07-01 15:30:00,125.26,125.65,125.25,125.39,199683.0,125.26,125.65,125.25,125.39,199683.0
2019-07-02 09:30:00,125.07,126.41,122.77,122.87,101010.0,125.07,126.41,122.77,122.87,101010.0
2019-07-02 10:00:00,122.88,123.61,122.39,123.16,82850.0,122.88,123.61,122.39,123.16,82850.0
2019-07-02 10:30:00,123.1,123.33,122.85,123.1,83283.0,123.1,123.33,122.85,123.1,83283.0
2019-07-02 11:00:00,123.09,123.11,122.19,122.46,39713.0,123.09,123.11,122.19,122.46,39713.0
2019-07-02 11:30:00,122.46,123.13,122.17,123.01,62904.0,122.46,123.13,122.17,123.01,62904.0
2019-07-02 12:00:00,123.01,123.53,122.84,123.16,27737.0,123.01,123.53,122.84,123.16,27737.0
2019-07-02 12:30:00,123.15,123.16,122.75,122.95,23151.0,123.15,123.16,122.75,122.95,23151.0
2019-07-02 13:00:00,122.93,123.01,122.49,122.71,32906.0,122.93,123.01,122.49,122.71,32906.0
2019-07-02 13:30:00,122.71,122.83,122.5,122.65,23778.0,122.71,122.83,122.5,122.65,23778.0
2019-07-02 14:00:00,122.68,122.88,122.61,122.68,22985.0,122.68,122.88,122.61,122.68,22985.0
2019-07-02 14:30:00,122.69,122.71,121.85,122.27,53542.0,122.69,122.71,121.85,122.27,53542.0
2019-07-02 15:00:00,122.21,122.29,121.89,122.24,66251.0,122.21,122.29,121.89,122.24,66251.0
2019-07-02 15:30:00,122.23,122.27,122.01,122.19,156821.0,122.23,122.27,122.01,122.19,156821.0
2019-07-03 09:30:00,122.14,123.78,121.66,122.81,37643.0,122.14,123.78,121.66,122.81,37643.0
2019-07-03 10:00:00,122.9,124.34,122.66,124.33,58877.0,122.9,124.34,122.66,124.33,58877.0
2019-07-03 10:30:00,124.36,126.02,124.35,125.43,51853.0,124.36,126.02,124.35,125.43,51853.0
2019-07-03 11:00:00,125.49,126.08,125.21,125.86,47336.0,125.49,126.08,125.21,125.86,47336.0
2019-07-03 11:30:00,125.78,126.0,125.48,125.56,26087.0,125.78,126.0,125.48,125.56,26087.0
2019-07-03 12:00:00,125.6,126.04,125.57,125.97,43292.0,125.6,126.04,125.57,125.97,43292.0
2019-07-03 12:30:00,125.92,126.06,125.67,125.86,62759.0,125.92,126.06,125.67,125.86,62759.0
2019-07-05 09:30:00,125.4,127.72,125.13,126.87,42308.0,125.4,127.72,125.13,126.87,42308.0
2019-07-05 10:00:00,126.82,127.57,126.07,126.11,27437.0,126.82,127.57,126.07,126.11,27437.0
2019-07-05 10:30:00,126.14,126.2,125.77,126.08,16383.0,126.14,126.2,125.77,126.08,16383.0
2019-07-05 11:00:00,126.17,126.8,126.11,126.8,15040.0,126.17,126.8,126.11,126.8,15040.0
2019-07-05 11:30:00,126.77,126.89,126.19,126.46,15290.0,126.77,126.89,126.19,126.46,15290.0
2019-07-05 12:00:00,126.42,127.32,126.41,127.1,13271.0,126.42,127.32,126.41,127.1,13271.0
2019-07-05 12:30:00,127.11,127.44,127.04,127.29,13421.0,127.11,127.44,127.04,127.29,13421.0
2019-07-05 13:00:00,127.33,127.38,127.03,127.19,27454.0,127.33,127.38,127.03,127.19,27454.0
2019-07-05 13:30:00,127.18,127.24,126.96,127.08,9914.0,127.18,127.24,126.96,127.08,9914.0
2019-07-05 14:00:00,127.11,127.34,127.1,127.1,13410.0,127.11,127.34,127.1,127.1,13410.0
2019-07-05 14:30:00,127.11,127.68,127.1,127.68,23082.0,127.11,127.68,127.1,127.68,23082.0
2019-07-05 15:00:00,127.65,127.68,127.36,127.51,22268.0,127.65,127.68,127.36,127.51,22268.0
2019-07-05 15:30:00,127.53,127.61,127.3,127.44,116276.0,127.53,127.61,127.3,127.44,116276.0
2019-07-08 09:30:00,127.13,128.7,126.97,128.34,70808.0,127.13,128.7,126.97,128.34,70808.0
2019-07-08 10:00:00,128.34,129.37,128.23,128.72,37743.0,128.34,129.37,128.23,128.72,37743.0
2019-07-08 10:30:00,128.64,128.78,128.03,128.73,23692.0,128.64,128.78,128.03,128.73,23692.0
2019-07-08 11:00:00,128.6,129.18,128.59,128.87,27932.0,128.6,129.18,128.59,128.87,27932.0
2019-07-08 11:30:00,128.8,128.81,128.44,128.52,13912.0,128.8,128.81,128.44,128.52,13912.0
2019-07-08 12:00:00,128.59,128.74,128.38,128.43,26870.0,128.59,128.74,128.38,128.43,26870.0
2019-07-08 12:30:00,128.46,129.0,128.44,128.98,16564.0,128.46,129.0,128.44,128.98,16564.0
2019-07-08 13:00:00,128.92,129.15,128.67,129.13,22787.0,128.92,129.15,128.67,129.13,22787.0
2019-07-08 13:30:00,129.18,129.25,129.02,129.1,24148.0,129.18,129.25,129.02,129.1,24148.0
2019-07-08 14:00:00,129.12,129.28,128.84,129.28,41622.0,129.12,129.28,128.84,129.28,41622.0
2019-07-08 14:30:00,129.25,129.96,129.22,129.85,66753.0,129.25,129.96,129.22,129.85,66753.0
2019-07-08 15:00:00,129.89,129.91,129.28,129.31,57285.0,129.89,129.91,129.28,129.31,57285.0
2019-07-08 15:30:00,129.32,129.61,129.13,129.49,102499.0,129.32,129.61,129.13,129.49,102499.0
2019-07-09 09:30:00,129.26,129.98,128.81,129.8,36943.0,129.26,129.98,128.81,129.8,36943.0
2019-07-09 10:00:00,129.75,129.84,129.45,129.5,67894.0,129.75,129.84,129.45,129.5,67894.0
2019-07-09 10:30:00,129.57,130.61,129.51,130.31,56001.0,129.57,130.61,129.51,130.31,56001.0
2019-07-09 11:00:00,130.24,130.33,129.88,130.22,30122.0,130.24,130.33,129.88,130.22,30122.0
2019-07-09 11:30:00,130.29,130.75,129.77,129.93,59178.0,130.29,130.75,129.77,129.93,59178.0
2019-07-09 12:00:00,129.99,130.31,129.73,130.31,25127.0,129.99,130.31,129.73,130.31,25127.0
2019-07-09 12:30:00,130.19,130.46,130.02,130.05,16213.0,130.19,130.46,130.02,130.05,16213.0
2019-07-09 13:00:00,130.02,130.25,129.96,129.96,35564.0,130.02,130.25,129.96,129.96,35564.0
2019-07-09 13:30:00,129.97,129.98,129.35,129.47,36836.0,129.97,129.98,129.35,129.47,36836.0
2019-07-09 14:00:00,129.4,129.91,129.3,129.47,42125.0,129.4,129.91,129.3,129.47,42125.0
2019-07-09 14:30:00,129.44,129.65,129.25,129.28,32212.0,129.44,129.65,129.25,129.28,32212.0
2019-07-09 15:00:00,129.28,129.32,128.84,128.97,48163.0,129.28,129.32,128.84,128.97,48163.0
2019-07-09 15:30:00,129.0,129.43,128.99,129.2,74237.0,129.0,129.43,128.99,129.2,74237.0
2019-07-10 09:30:00,129.53,130.18,127.61,127.97,37967.0,129.53,130.18,127.61,127.97,37967.0
2019-07-10 10:00:00,127.79,127.85,126.16,127.31,57479.0,127.79,127.85,126.16,127.31,57479.0
2019-07-10 10:30:00,127.31,127.7,126.88,127.2,35779.0,127.31,127.7,126.88,127.2,35779.0
2019-07-10 11:00:00,127.22,127.6,127.19,127.55,28086.0,127.22,127.6,127.19,127.55,28086.0
2019-07-10 11:30:00,127.56,128.03,127.48,127.69,18354.0,127.56,128.03,127.48,127.69,18354.0
2019-07-10 12:00:00,127.73,128.05,127.58,127.9,17536.0,127.73,128.05,127.58,127.9,17536.0
2019-07-10 12:30:00,127.9,128.8,127.87,128.74,20181.0,127.9,128.8,127.87,128.74,20181.0
2019-07-10 13:00:00,128.74,128.79,128.29,128.34,12150.0,128.74,128.79,128.29,128.34,12150.0
2019-07-10 13:30:00,128.34,128.46,127.42,127.42,16458.0,128.34,128.46,127.42,127.42,16458.0
2019-07-10 14:00:00,127.42,127.76,127.26,127.64,21026.0,127.42,127.76,127.26,127.64,21026.0
2019-07-10 14:30:00,127.64,128.18,127.43,128.02,25477.0,127.64,128.18,127.43,128.02,25477.0
2019-07-10 15:00:00,128.1,128.23,127.46,127.52,38092.0,128.1,128.23,127.46,127.52,38092.0
2019-07-10 15:30:00,127.54,127.72,127.25,127.53,88809.0,127.54,127.72,127.25,127.53,88809.0
2019-07-11 09:30:00,127.97,129.43,127.67,128.69,24097.0,127.97,129.43,127.67,128.69,24097.0
2019-07-11 10:00:00,128.8,129.35,127.84,128.75,28739.0,128.8,129.35,127.84,128.75,28739.0
2019-07-11 10:30:00,128.8,128.9,128.07,128.59,16892.0,128.8,128.9,128.07,128.59,16892.0
2019-07-11 11:00:00,128.57,128.62,128.0,128.12,21072.0,128.57,128.62,128.0,128.12,21072.0
2019-07-11 11:30:00,128.07,128.83,127.84,128.8,26446.0,128.07,128.83,127.84,128.8,26446.0
2019-07-11 12:00:00,128.86,129.42,128.83,129.16,38180.0,128.86,129.42,128.83,129.16,38180.0
2019-07-11 12:30:00,129.16,129.85,129.15,129.78,33983.0,129.16,129.85,129.15,129.78,33983.0
2019-07-11 13:00:00,129.82,130.05,128.9,128.9,26644.0,129.82,130.05,128.9,128.9,26644.0
2019-07-11 13:30:00,128.91,129.77,128.91,129.68,39525.0,128.91,129.77,128.91,129.68,39525.0
2019-07-11 14:00:00,129.58,129.58,128.92,129.09,18225.0,129.58,129.58,128.92,129.09,18225.0
2019-07-11 14:30:00,129.25,129.37,128.92,129.25,13803.0,129.25,129.37,128.92,129.25,13803.0
2019-07-11 15:00:00,129.22,129.43,129.09,129.35,25282.0,129.22,129.43,129.09,129.35,25282.0
2019-07-11 15:30:00,129.35,130.11,129.35,129.97,105150.0,129.35,130.11,129.35,129.97,105150.0
2019-07-12 09:30:00,129.77,130.2,125.85,126.21,141094.0,129.77,130.2,125.85,126.21,141094.0
2019-07-12 10:00:00,126.22,127.31,125.71,127.12,141473.0,126.22,127.31,125.71,127.12,141473.0
2019-07-12 10:30:00,127.1,128.68,126.68,128.47,94889.0,127.1,128.68,126.68,128.47,94889.0
2019-07-12 11:00:00,128.41,129.06,128.32,128.71,38029.0,128.41,129.06,128.32,128.71,38029.0
2019-07-12 11:30:00,128.72,128.8,127.71,128.16,35174.0,128.72,128.8,127.71,128.16,35174.0
2019-07-12 12:00:00,128.05,128.95,128.03,128.84,27465.0,128.05,128.95,128.03,128.84,27465.0
2019-07-12 12:30:00,128.74,129.2,128.74,129.19,16788.0,128.74,129.2,128.74,129.19,16788.0
2019-07-12 13:00:00,129.1,129.19,128.7,128.93,13408.0,129.1,129.19,128.7,128.93,13408.0
2019-07-12 13:30:00,128.89,129.09,128.74,128.79,23328.0,128.89,129.09,128.74,128.79,23328.0
2019-07-12 14:00:00,128.84,129.48,128.77,129.31,45429.0,128.84,129.48,128.77,129.31,45429.0
2019-07-12 14:30:00,129.31,129.45,128.84,129.03,22093.0,129.31,129.45,128.84,129.03,22093.0
2019-07-12 15:00:00,128.97,129.29,128.86,129.04,30602.0,128.97,129.29,128.86,129.04,30602.0
2019-07-12 15:30:00,129.0,129.05,128.13,128.32,124282.0,129.0,129.05,128.13,128.32,124282.0
2019-07-15 09:30:00,127.79,128.56,126.58,126.58,129400.0,127.79,128.56,126.58,126.58,129400.0
2019-07-15 10:00:00,126.76,126.92,124.75,125.28,85151.0,126.76,126.92,124.75,125.28,85151.0
2019-07-15 10:30:00,125.35,125.37,123.9,124.06,47379.0,125.35,125.37,123.9,124.06,47379.0
2019-07-15 11:00:00,124.0,124.99,123.36,124.99,80211.0,124.0,124.99,123.36,124.99,80211.0
2019-07-15 11:30:00,125.0,125.1,124.25,124.28,54776.0,125.0,125.1,124.25,124.28,54776.0
2019-07-15 12:00:00,124.27,124.38,123.13,123.44,48836.0,124.27,124.38,123.13,123.44,48836.0
2019-07-15 12:30:00,123.42,123.59,123.19,123.36,27961.0,123.42,123.59,123.19,123.36,27961.0
2019-07-15 13:00:00,123.33,123.97,123.25,123.97,37093.0,123.33,123.97,123.25,123.97,37093.0
2019-07-15 13:30:00,123.96,124.86,123.9,124.58,72944.0,123.96,124.86,123.9,124.58,72944.0
2019-07-15 14:00:00,124.55,124.71,124.02,124.34,47236.0,124.55,124.71,124.02,124.34,47236.0
2019-07-15 14:30:00,124.37,124.61,124.0,124.35,45929.0,124.37,124.61,124.0,124.35,45929.0
2019-07-15 15:00:00,124.34,124.57,123.61,123.63,63493.0,124.34,124.57,123.61,123.63,63493.0
2019-07-15 15:30:00,123.63,123.74,122.91,122.98,210330.0,123.63,123.74,122.91,122.98,210330.0
2019-07-16 09:30:00,123.53,123.53,121.69,122.35,89144.0,123.53,123.53,121.69,122.35,89144.0
2019-07-16 10:00:00,122.34,122.95,121.98,122.83,49555.0,122.34,122.95,121.98,122.83,49555.0
2019-07-16 10:30:00,122.8,122.93,122.0,122.19,45952.0,122.8,122.93,122.0,122.19,45952.0
2019-07-16 11:00:00,122.11,122.27,121.53,121.62,60692.0,122.11,122.27,121.53,121.62,60692.0
2019-07-16 11:30:00,121.66,122.48,121.56,122.07,38635.0,121.66,122.48,121.56,122.07,38635.0
2019-07-16 12:00:00,122.07,122.54,121.9,122.43,28477.0,122.07,122.54,121.9,122.43,28477.0
2019-07-16 12:30:00,122.4,123.02,122.27,122.68,26301.0,122.4,123.02,122.27,122.68,26301.0
2019-07-16 13:00:00,122.73,123.65,122.73,123.65,28709.0,122.73,123.65,122.73,123.65,28709.0
2019-07-16 13:30:00,123.66,124.05,123.47,123.52,33953.0,123.66,124.05,123.47,123.52,33953.0
2019-07-16 14:00:00,123.56,123.95,123.38,123.91,35770.0,123.56,123.95,123.38,123.91,35770.0
2019-07-16 14:30:00,123.94,124.2,123.63,123.91,33739.0,123.94,124.2,123.63,123.91,33739.0
2019-07-16 15:00:00,123.95,124.21,123.62,123.62,40146.0,123.95,124.21,123.62,123.62,40146.0
2019-07-16 15:30:00,123.59,123.91,123.45,123.45,87959.0,123.59,123.91,123.45,123.45,87959.0
2019-07-17 09:30:00,122.98,123.71,121.74,123.52,42665.0,122.98,123.71,121.74,123.52,42665.0
2019-07-17 10:00:00,123.53,123.98,123.26,123.56,48719.0,123.53,123.98,123.26,123.56,48719.0
2019-07-17 10:30:00,123.45,123.77,122.92,123.39,24325.0,123.45,123.77,122.92,123.39,24325.0
2019-07-17 11:00:00,123.48,123.66,123.27,123.62,13400.0,123.48,123.66,123.27,123.62,13400.0
2019-07-17 11:30:00,123.62,123.75,123.49,123.66,16402.0,123.62,123.75,123.49,123.66,16402.0
2019-07-17 12:00:00,123.66,123.66,123.17,123.24,14760.0,123.66,123.66,123.17,123.24,14760.0
2019-07-17 12:30:00,123.11,123.31,123.02,123.2,12467.0,123.11,123.31,123.02,123.2,12467.0
2019-07-17 13:00:00,123.2,123.57,122.95,123.55,15700.0,123.2,123.57,122.95,123.55,15700.0
2019-07-17 13:30:00,123.49,123.83,123.48,123.8,22714.0,123.49,123.83,123.48,123.8,22714.0
2019-07-17 14:00:00,123.8,123.96,123.48,123.53,35684.0,123.8,123.96,123.48,123.53,35684.0
2019-07-17 14:30:00,123.54,123.81,123.21,123.31,17817.0,123.54,123.81,123.21,123.31,17817.0
2019-07-17 15:00:00,123.32,123.5,123.11,123.12,27731.0,123.32,123.5,123.11,123.12,27731.0
2019-07-17 15:30:00,123.13,123.75,123.02,123.19,73222.0,123.13,123.75,123.02,123.19,73222.0
2019-07-18 09:30:00,123.03,124.16,122.36,124.16,36004.0,123.03,124.16,122.36,124.16,36004.0
2019-07-18 10:00:00,124.16,124.71,123.78,124.33,34562.0,124.16,124.71,123.78,124.33,34562.0
2019-07-18 10:30:00,124.31,124.65,123.83,124.08,24587.0,124.31,124.65,123.83,124.08,24587.0
2019-07-18 11:00:00,124.05,124.38,123.98,124.23,29665.0,124.05,124.38,123.98,124.23,29665.0
2019-07-18 11:30:00,124.24,124.8,124.18,124.41,41137.0,124.24,124.8,124.18,124.41,41137.0
2019-07-18 12:00:00,124.44,124.9,124.27,124.76,24479.0,124.44,124.9,124.27,124.76,24479.0
2019-07-18 12:30:00,124.68,124.69,124.1,124.47,27837.0,124.68,124.69,124.1,124.47,27837.0
2019-07-18 13:00:00,124.44,124.9,124.43,124.8,23782.0,124.44,124.9,124.43,124.8,23782.0
2019-07-18 13:30:00,124.77,124.81,124.2,124.29,15423.0,124.77,124.81,124.2,124.29,15423.0
2019-07-18 14:00:00,124.29,124.6,124.24,124.56,16049.0,124.29,124.6,124.24,124.56,16049.0
2019-07-18 14:30:00,124.57,125.06,124.48,125.02,25394.0,124.57,125.06,124.48,125.02,25394.0
2019-07-18 15:00:00,125.02,125.31,124.96,125.21,42985.0,125.02,125.31,124.96,125.21,42985.0
2019-07-18 15:30:00,125.21,125.42,125.08,125.28,101278.0,125.21,125.42,125.08,125.28,101278.0
2019-07-19 09:30:00,125.8,126.31,124.79,126.09,40299.0,125.8,126.31,124.79,126.09,40299.0
2019-07-19 10:00:00,126.41,126.68,126.29,126.48,20791.0,126.41,126.68,126.29,126.48,20791.0
2019-07-19 10:30:00,126.53,126.84,126.07,126.18,28127.0,126.53,126.84,126.07,126.18,28127.0
2019-07-19 11:00:00,126.22,126.57,126.15,126.27,28968.0,126.22,126.57,126.15,126.27,28968.0
2019-07-19 11:30:00,126.35,126.4,125.64,126.4,15371.0,126.35,126.4,125.64,126.4,15371.0
2019-07-19 12:00:00,126.41,126.88,126.31,126.81,13578.0,126.41,126.88,126.31,126.81,13578.0
2019-07-19 12:30:00,126.83,127.2,126.48,127.08,17425.0,126.83,127.2,126.48,127.08,17425.0
2019-07-19 13:00:00,127.09,127.09,126.79,126.92,10726.0,127.09,127.09,126.79,126.92,10726.0
2019-07-19 13:30:00,126.99,127.32,126.83,127.09,26186.0,126.99,127.32,126.83,127.09,26186.0
2019-07-19 14:00:00,127.1,127.23,126.57,126.57,26822.0,127.1,127.23,126.57,126.57,26822.0
2019-07-19 14:30:00,126.57,126.63,125.99,126.48,20556.0,126.57,126.63,125.99,126.48,20556.0
2019-07-19 15:00:00,126.4,126.4,125.9,126.15,32957.0,126.4,126.4,125.9,126.15,32957.0
2019-07-19 15:30:00,126.18,126.18,125.41,125.42,150933.0,126.18,126.18,125.41,125.42,150933.0
2019-07-22 09:30:00,125.0,126.71,124.08,126.29,75238.0,125.0,126.71,124.08,126.29,75238.0
2019-07-22 10:00:00,126.26,126.32,125.02,125.06,48694.0,126.26,126.32,125.02,125.06,48694.0
2019-07-22 10:30:00,125.13,125.27,124.42,124.46,49389.0,125.13,125.27,124.42,124.46,49389.0
2019-07-22 11:00:00,124.37,124.47,123.92,124.19,45269.0,124.37,124.47,123.92,124.19,45269.0
2019-07-22 11:30:00,124.12,124.73,123.7,124.69,23041.0,124.12,124.73,123.7,124.69,23041.0
2019-07-22 12:00:00,124.62,125.14,124.53,124.82,24476.0,124.62,125.14,124.53,124.82,24476.0
2019-07-22 12:30:00,124.82,125.04,124.39,124.4,26700.0,124.82,125.04,124.39,124.4,26700.0
2019-07-22 13:00:00,124.54,124.62,123.88,124.0,31799.0,124.54,124.62,123.88,124.0,31799.0
2019-07-22 13:30:00,123.96,125.01,123.96,124.83,51223.0,123.96,125.01,123.96,124.83,51223.0
2019-07-22 14:00:00,124.83,124.87,123.98,123.98,19093.0,124.83,124.87,123.98,123.98,19093.0
2019-07-22 14:30:00,123.98,123.99,122.55,122.84,59485.0,123.98,123.99,122.55,122.84,59485.0
2019-07-22 15:00:00,122.8,123.26,122.68,123.24,64010.0,122.8,123.26,122.68,123.24,64010.0
2019-07-22 15:30:00,123.25,123.61,122.7,122.74,164935.0,123.25,123.61,122.7,122.74,164935.0
2019-07-23 09:30:00,123.0,123.19,122.3,122.48,62370.0,123.0,123.19,122.3,122.48,62370.0
2019-07-23 10:00:00,122.57,122.57,121.27,121.64,52999.0,122.57,122.57,121.27,121.64,52999.0
2019-07-23 10:30:00,121.86,122.5,121.72,122.35,26999.0,121.86,122.5,121.72,122.35,26999.0
2019-07-23 11:00:00,122.46,122.68,121.94,122.29,17046.0,122.46,122.68,121.94,122.29,17046.0
2019-07-23 11:30:00,122.36,122.5,122.04,122.46,10062.0,122.36,122.5,122.04,122.46,10062.0
2019-07-23 12:00:00,122.41,123.01,122.38,122.38,28500.0,122.41,123.01,122.38,122.38,28500.0
2019-07-23 12:30:00,122.29,122.57,122.1,122.54,31380.0,122.29,122.57,122.1,122.54,31380.0
2019-07-23 13:00:00,122.6,122.87,122.44,122.44,16352.0,122.6,122.87,122.44,122.44,16352.0
2019-07-23 13:30:00,122.47,123.61,122.32,123.57,28176.0,122.47,123.61,122.32,123.57,28176.0
2019-07-23 14:00:00,123.6,123.64,122.78,122.88,28279.0,123.6,123.64,122.78,122.88,28279.0
2019-07-23 14:30:00,122.87,123.31,122.76,123.09,19198.0,122.87,123.31,122.76,123.09,19198.0
2019-07-23 15:00:00,123.05,123.19,122.88,122.95,25133.0,123.05,123.19,122.88,122.95,25133.0
2019-07-23 15:30:00,122.91,123.13,122.47,122.7,75621.0,122.91,123.13,122.47,122.7,75621.0
2019-07-24 09:30:00,122.23,123.51,121.99,123.5,15902.0,122.23,123.51,121.99,123.5,15902.0
2019-07-24 10:00:00,123.37,123.57,122.99,123.05,19054.0,123.37,123.57,122.99,123.05,19054.0
2019-07-24 10:30:00,123.15,123.4,122.34,122.39,16361.0,123.15,123.4,122.34,122.39,16361.0
2019-07-24 11:00:00,122.37,122.52,121.98,122.04,11663.0,122.37,122.52,121.98,122.04,11663.0
2019-07-24 11:30:00,122.04,123.17,121.9,122.97,24673.0,122.04,123.17,121.9,122.97,24673.0
2019-07-24 12:00:00,122.89,122.97,122.41,122.52,9843.0,122.89,122.97,122.41,122.52,9843.0
2019-07-24 12:30:00,122.59,123.15,122.54,123.14,12419.0,122.59,123.15,122.54,123.14,12419.0
2019-07-24 13:00:00,123.09,123.12,122.56,122.56,14709.0,123.09,123.12,122.56,122.56,14709.0
2019-07-24 13:30:00,122.59,122.74,122.42,122.57,17773.0,122.59,122.74,122.42,122.57,17773.0
2019-07-24 14:00:00,122.64,122.89,122.44,122.49,10787.0,122.64,122.89,122.44,122.49,10787.0
2019-07-24 14:30:00,122.54,122.86,122.4,122.81,19176.0,122.54,122.86,122.4,122.81,19176.0
2019-07-24 15:00:00,122.76,122.97,122.54,122.82,22582.0,122.76,122.97,122.54,122.82,22582.0
2019-07-24 15:30:00,122.82,122.91,122.12,122.26,102622.0,122.82,122.91,122.12,122.26,102622.0
2019-07-25 09:30:00,122.27,123.16,120.74,121.25,77702.0,122.27,123.16,120.74,121.25,77702.0
2019-07-25 10:00:00,121.41,121.47,120.61,121.38,25483.0,121.41,121.47,120.61,121.38,25483.0
2019-07-25 10:30:00,121.44,122.34,121.37,122.18,36794.0,121.44,122.34,121.37,122.18,36794.0
2019-07-25 11:00:00,122.0,122.67,121.91,122.37,24190.0,122.0,122.67,121.91,122.37,24190.0
2019-07-25 11:30:00,122.34,122.5,122.24,122.38,15334.0,122.34,122.5,122.24,122.38,15334.0
2019-07-25 12:00:00,122.43,122.81,122.32,122.62,17538.0,122.43,122.81,122.32,122.62,17538.0
2019-07-25 12:30:00,122.66,122.66,121.67,122.0,29269.0,122.66,122.66,121.67,122.0,29269.0
2019-07-25 13:00:00,121.9,122.16,121.71,121.95,16337.0,121.9,122.16,121.71,121.95,16337.0
2019-07-25 13:30:00,121.89,122.24,121.74,121.76,16255.0,121.89,122.24,121.74,121.76,16255.0
2019-07-25 14:00:00,121.77,121.9,121.34,121.49,17019.0,121.77,121.9,121.34,121.49,17019.0
2019-07-25 14:30:00,121.42,121.64,121.4,121.54,16604.0,121.42,121.64,121.4,121.54,16604.0
2019-07-25 15:00:00,121.51,121.96,121.46,121.82,47133.0,121.51,121.96,121.46,121.82,47133.0
2019-07-25 15:30:00,121.8,121.8,121.35,121.61,70240.0,121.8,121.8,121.35,121.61,70240.0
2019-07-26 09:30:00,121.6,121.69,120.41,120.8,36518.0,121.6,121.69,120.41,120.8,36518.0
2019-07-26 10:00:00,120.9,122.19,120.83,121.7,26490.0,120.9,122.19,120.83,121.7,26490.0
2019-07-26 10:30:00,121.6,122.0,121.29,122.0,18159.0,121.6,122.0,121.29,122.0,18159.0
2019-07-26 11:00:00,121.9,122.06,121.8,121.89,17897.0,121.9,122.06,121.8,121.89,17897.0
2019-07-26 11:30:00,121.84,122.1,121.57,121.64,18129.0,121.84,122.1,121.57,121.64,18129.0
2019-07-26 12:00:00,121.64,121.73,121.1,121.14,13251.0,121.64,121.73,121.1,121.14,13251.0
2019-07-26 12:30:00,121.26,121.63,121.17,121.63,16586.0,121.26,121.63,121.17,121.63,16586.0
2019-07-26 13:00:00,121.67,122.26,121.59,122.21,23890.0,121.67,122.26,121.59,122.21,23890.0
2019-07-26 13:30:00,122.25,122.39,122.01,122.11,15986.0,122.25,122.39,122.01,122.11,15986.0
2019-07-26 14:00:00,122.12,122.43,121.94,122.4,19878.0,122.12,122.43,121.94,122.4,19878.0
2019-07-26 14:30:00,122.4,122.82,122.4,122.7,20273.0,122.4,122.82,122.4,122.7,20273.0
2019-07-26 15:00:00,122.72,122.76,122.03,122.08,44119.0,122.72,122.76,122.03,122.08,44119.0
2019-07-26 15:30:00,122.08,122.19,121.42,121.64,91474.0,122.08,122.19,121.42,121.64,91474.0
2019-07-29 09:30:00,121.99,122.65,121.42,122.42,70140.0,121.99,122.65,121.42,122.42,70140.0
2019-07-29 10:00:00,122.33,122.77,121.49,121.49,33224.0,122.33,122.77,121.49,121.49,33224.0
2019-07-29 10:30:00,121.45,121.59,120.19,120.45,29661.0,121.45,121.59,120.19,120.45,29661.0
2019-07-29 11:00:00,120.44,121.09,120.37,120.37,23064.0,120.44,121.09,120.37,120.37,23064.0
2019-07-29 11:30:00,120.5,120.61,120.24,120.24,26034.0,120.5,120.61,120.24,120.24,26034.0
2019-07-29 12:00:00,120.27,120.39,119.83,120.26,21864.0,120.27,120.39,119.83,120.26,21864.0
2019-07-29 12:30:00,120.2,120.54,119.92,120.44,30873.0,120.2,120.54,119.92,120.44,30873.0
2019-07-29 13:00:00,120.48,120.52,120.05,120.19,16081.0,120.48,120.52,120.05,120.19,16081.0
2019-07-29 13:30:00,120.22,120.22,119.71,119.97,18736.0,120.22,120.22,119.71,119.97,18736.0
2019-07-29 14:00:00,119.95,119.96,119.24,119.35,30592.0,119.95,119.96,119.24,119.35,30592.0
2019-07-29 14:30:00,119.3,119.47,119.05,119.34,27475.0,119.3,119.47,119.05,119.34,27475.0
2019-07-29 15:00:00,119.36,119.89,119.34,119.62,48489.0,119.36,119.89,119.34,119.62,48489.0
2019-07-29 15:30:00,119.68,120.26,119.62,119.78,121952.0,119.68,120.26,119.62,119.78,121952.0
2019-07-30 09:30:00,118.9,118.9,117.25,118.08,29872.0,118.9,118.9,117.25,118.08,29872.0
2019-07-30 10:00:00,118.13,118.91,118.13,118.65,17301.0,118.13,118.91,118.13,118.65,17301.0
2019-07-30 10:30:00,118.65,118.97,118.57,118.66,26327.0,118.65,118.97,118.57,118.66,26327.0
2019-07-30 11:00:00,118.69,118.88,118.23,118.26,19435.0,118.69,118.88,118.23,118.26,19435.0
2019-07-30 11:30:00,118.39,118.69,118.2,118.21,16904.0,118.39,118.69,118.2,118.21,16904.0
2019-07-30 12:00:00,118.22,118.22,117.67,117.92,18620.0,118.22,118.22,117.67,117.92,18620.0
2019-07-30 12:30:00,117.92,118.07,117.54,117.56,20351.0,117.92,118.07,117.54,117.56,20351.0
2019-07-30 13:00:00,117.56,117.57,116.83,116.83,20431.0,117.56,117.57,116.83,116.83,20431.0
2019-07-30 13:30:00,116.83,116.95,116.59,116.81,28070.0,116.83,116.95,116.59,116.81,28070.0
2019-07-30 14:00:00,116.82,117.25,116.63,116.66,38740.0,116.82,117.25,116.63,116.66,38740.0
2019-07-30 14:30:00,116.66,116.74,116.33,116.4,29846.0,116.66,116.74,116.33,116.4,29846.0
2019-07-30 15:00:00,116.4,116.52,116.22,116.26,31808.0,116.4,116.52,116.22,116.26,31808.0
2019-07-30 15:30:00,116.25,116.36,115.61,115.71,175155.0,116.25,116.36,115.61,115.71,175155.0
2019-07-31 09:30:00,116.0,117.2,116.0,117.09,93834.0,116.0,117.2,116.0,117.09,93834.0
2019-07-31 10:00:00,117.0,117.77,117.0,117.47,48032.0,117.0,117.77,117.0,117.47,48032.0
2019-07-31 10:30:00,117.5,118.1,117.31,117.98,46291.0,117.5,118.1,117.31,117.98,46291.0
2019-07-31 11:00:00,118.03,119.22,117.99,119.05,48529.0,118.03,119.22,117.99,119.05,48529.0
2019-07-31 11:30:00,119.05,119.7,118.84,119.15,38727.0,119.05,119.7,118.84,119.15,38727.0
2019-07-31 12:00:00,119.27,119.27,118.33,118.5,20789.0,119.27,119.27,118.33,118.5,20789.0
2019-07-31 12:30:00,118.55,118.81,118.18,118.68,44373.0,118.55,118.81,118.18,118.68,44373.0
2019-07-31 13:00:00,118.62,118.72,118.13,118.54,18063.0,118.62,118.72,118.13,118.54,18063.0
2019-07-31 13:30:00,118.51,118.56,118.05,118.48,17836.0,118.51,118.56,118.05,118.48,17836.0
2019-07-31 14:00:00,118.34,118.34,117.66,118.31,32537.0,118.34,118.34,117.66,118.31,32537.0
2019-07-31 14:30:00,118.23,118.45,116.09,117.12,51417.0,118.23,118.45,116.09,117.12,51417.0
2019-07-31 15:00:00,117.05,118.09,116.97,117.92,34439.0,117.05,118.09,116.97,117.92,34439.0
2019-07-31 15:30:00,117.93,118.18,117.26,117.36,73108.0,117.93,118.18,117.26,117.36,73108.0
2019-08-01 09:30:00,117.46,119.07,116.93,118.92,20584.0,117.46,119.07,116.93,118.92,20584.0
2019-08-01 10:00:00,118.95,119.19,118.51,118.65,38972.0,118.95,119.19,118.51,118.65,38972.0
2019-08-01 10:30:00,118.56,119.12,118.31,119.12,15051.0,118.56,119.12,118.31,119.12,15051.0
2019-08-01 11:00:00,119.05,119.44,118.5,119.34,23871.0,119.05,119.44,118.5,119.34,23871.0
2019-08-01 11:30:00,119.34,119.72,119.1,119.3,23662.0,119.34,119.72,119.1,119.3,23662.0
2019-08-01 12:00:00,119.35,119.62,119.24,119.46,34490.0,119.35,119.62,119.24,119.46,34490.0
2019-08-01 12:30:00,119.51,119.8,119.42,119.69,28111.0,119.51,119.8,119.42,119.69,28111.0
2019-08-01 13:00:00,119.7,119.8,118.24,118.24,47542.0,119.7,119.8,118.24,118.24,47542.0
2019-08-01 13:30:00,118.37,118.37,110.53,113.62,233320.0,118.37,118.37,110.53,113.62,233320.0
2019-08-01 14:00:00,113.51,113.51,111.01,111.84,101693.0,113.51,113.51,111.01,111.84,101693.0
2019-08-01 14:30:00,111.85,111.97,109.5,110.45,138268.0,111.85,111.97,109.5,110.45,138268.0
2019-08-01 15:00:00,110.48,111.03,110.05,110.43,155142.0,110.48,111.03,110.05,110.43,155142.0
2019-08-01 15:30:00,110.37,110.82,109.89,110.2,287044.0,110.37,110.82,109.89,110.2,287044.0
2019-08-02 09:30:00,109.01,111.35,108.8,110.93,121274.0,109.01,111.35,108.8,110.93,121274.0
2019-08-02 10:00:00,110.9,111.22,109.56,109.67,83684.0,110.9,111.22,109.56,109.67,83684.0
2019-08-02 10:30:00,109.84,109.85,108.44,108.56,74816.0,109.84,109.85,108.44,108.56,74816.0
2019-08-02 11:00:00,108.54,109.79,108.4,109.4,44865.0,108.54,109.79,108.4,109.4,44865.0
2019-08-02 11:30:00,109.44,109.55,107.49,107.79,89658.0,109.44,109.55,107.49,107.79,89658.0
2019-08-02 12:00:00,107.92,108.54,107.85,108.44,75869.0,107.92,108.54,107.85,108.44,75869.0
2019-08-02 12:30:00,108.48,108.51,106.66,106.81,92726.0,108.48,108.51,106.66,106.81,92726.0
2019-08-02 13:00:00,106.81,107.44,106.35,107.39,66229.0,106.81,107.44,106.35,107.39,66229.0
2019-08-02 13:30:00,107.36,107.79,106.98,107.69,41563.0,107.36,107.79,106.98,107.69,41563.0
2019-08-02 14:00:00,107.69,108.3,107.46,108.21,45611.0,107.69,108.3,107.46,108.21,45611.0
2019-08-02 14:30:00,108.22,108.88,108.13,108.59,44951.0,108.22,108.88,108.13,108.59,44951.0
2019-08-02 15:00:00,108.58,109.06,108.35,108.83,54644.0,108.58,109.06,108.35,108.83,54644.0
2019-08-02 15:30:00,108.83,109.31,108.51,109.21,137661.0,108.83,109.31,108.51,109.21,137661.0
2019-08-05 09:30:00,106.0,106.0,102.63,104.54,198371.0,106.0,106.0,102.63,104.54,198371.0
2019-08-05 10:00:00,104.55,105.1,103.14,103.63,122830.0,104.55,105.1,103.14,103.63,122830.0
2019-08-05 10:30:00,103.56,104.39,103.37,104.0,96461.0,103.56,104.39,103.37,104.0,96461.0
2019-08-05 11:00:00,104.0,104.66,103.72,104.1,78497.0,104.0,104.66,103.72,104.1,78497.0
2019-08-05 11:30:00,104.06,105.0,104.01,104.59,48135.0,104.06,105.0,104.01,104.59,48135.0
2019-08-05 12:00:00,104.51,105.22,104.39,104.56,39434.0,104.51,105.22,104.39,104.56,39434.0
2019-08-05 12:30:00,104.62,104.62,103.61,103.75,26875.0,104.62,104.62,103.61,103.75,26875.0
2019-08-05 13:00:00,103.85,104.49,103.82,104.03,25411.0,103.85,104.49,103.82,104.03,25411.0
2019-08-05 13:30:00,103.98,104.42,103.72,103.87,37487.0,103.98,104.42,103.72,103.87,37487.0
2019-08-05 14:00:00,103.93,104.0,103.34,103.5,27300.0,103.93,104.0,103.34,103.5,27300.0
2019-08-05 14:30:00,103.43,104.17,103.14,103.68,58731.0,103.43,104.17,103.14,103.68,58731.0
2019-08-05 15:00:00,103.7,104.32,103.2,104.11,58574.0,103.7,104.32,103.2,104.11,58574.0
2019-08-05 15:30:00,104.01,104.72,103.84,104.39,131019.0,104.01,104.72,103.84,104.39,131019.0
2019-08-06 09:30:00,104.74,106.91,104.74,106.85,85725.0,104.74,106.91,104.74,106.85,85725.0
2019-08-06 10:00:00,106.85,106.92,105.02,105.15,47765.0,106.85,106.92,105.02,105.15,47765.0
2019-08-06 10:30:00,105.07,105.64,104.48,104.99,42679.0,105.07,105.64,104.48,104.99,42679.0
2019-08-06 11:00:00,104.94,105.15,104.28,104.28,37662.0,104.94,105.15,104.28,104.28,37662.0
2019-08-06 11:30:00,104.31,104.65,104.19,104.56,47318.0,104.31,104.65,104.19,104.56,47318.0
2019-08-06 12:00:00,104.61,104.7,104.18,104.7,44742.0,104.61,104.7,104.18,104.7,44742.0
2019-08-06 12:30:00,104.71,105.15,104.62,104.97,24039.0,104.71,105.15,104.62,104.97,24039.0
2019-08-06 13:00:00,104.97,105.21,104.79,104.93,21084.0,104.97,105.21,104.79,104.93,21084.0
2019-08-06 13:30:00,104.93,105.46,104.87,105.38,20732.0,104.93,105.46,104.87,105.38,20732.0
2019-08-06 14:00:00,105.36,106.19,105.27,106.17,40580.0,105.36,106.19,105.27,106.17,40580.0
2019-08-06 14:30:00,106.18,106.55,106.0,106.45,35379.0,106.18,106.55,106.0,106.45,35379.0
2019-08-06 15:00:00,106.45,106.69,106.35,106.45,42332.0,106.45,106.69,106.35,106.45,42332.0
2019-08-06 15:30:00,106.45,106.86,106.19,106.49,207441.0,106.45,106.86,106.19,106.49,207441.0
2019-08-07 09:30:00,105.78,108.44,105.5,107.18,111191.0,105.78,108.44,105.5,107.18,111191.0
2019-08-07 10:00:00,107.24,107.82,106.46,106.73,56366.0,107.24,107.82,106.46,106.73,56366.0
2019-08-07 10:30:00,106.62,108.82,106.61,108.78,90771.0,106.62,108.82,106.61,108.78,90771.0
2019-08-07 11:00:00,108.82,109.75,108.43,109.55,90464.0,108.82,109.75,108.43,109.55,90464.0
2019-08-07 11:30:00,109.55,110.53,109.02,110.22,74858.0,109.55,110.53,109.02,110.22,74858.0
2019-08-07 12:00:00,110.27,110.7,109.8,110.36,128885.0,110.27,110.7,109.8,110.36,128885.0
2019-08-07 12:30:00,110.36,111.13,110.11,110.63,81264.0,110.36,111.13,110.11,110.63,81264.0
2019-08-07 13:00:00,110.64,111.35,110.61,111.1,84814.0,110.64,111.35,110.61,111.1,84814.0
2019-08-07 13:30:00,111.1,111.44,110.18,110.29,61341.0,111.1,111.44,110.18,110.29,61341.0
2019-08-07 14:00:00,110.29,110.55,109.52,109.82,89825.0,110.29,110.55,109.52,109.82,89825.0
2019-08-07 14:30:00,109.81,110.0,109.54,109.7,47935.0,109.81,110.0,109.54,109.7,47935.0
2019-08-07 15:00:00,109.7,110.13,109.4,109.91,112365.0,109.7,110.13,109.4,109.91,112365.0
2019-08-07 15:30:00,109.98,110.45,109.95,110.12,153476.0,109.98,110.45,109.95,110.12,153476.0
2019-08-08 09:30:00,111.05,112.66,110.08,110.96,74135.0,111.05,112.66,110.08,110.96,74135.0
2019-08-08 10:00:00,110.89,111.11,109.42,109.53,69093.0,110.89,111.11,109.42,109.53,69093.0
2019-08-08 10:30:00,109.53,109.6,108.96,109.43,39298.0,109.53,109.6,108.96,109.43,39298.0
2019-08-08 11:00:00,109.47,109.76,109.01,109.04,30378.0,109.47,109.76,109.01,109.04,30378.0
2019-08-08 11:30:00,109.0,109.67,108.87,109.11,25997.0,109.0,109.67,108.87,109.11,25997.0
2019-08-08 12:00:00,109.15,109.79,109.14,109.7,27830.0,109.15,109.79,109.14,109.7,27830.0
2019-08-08 12:30:00,109.7,111.08,109.64,111.06,58546.0,109.7,111.08,109.64,111.06,58546.0
2019-08-08 13:00:00,111.18,111.33,110.74,110.83,49647.0,111.18,111.33,110.74,110.83,49647.0
2019-08-08 13:30:00,110.84,111.73,110.8,111.66,40185.0,110.84,111.73,110.8,111.66,40185.0
2019-08-08 14:00:00,111.62,111.65,110.99,111.27,17014.0,111.62,111.65,110.99,111.27,17014.0
2019-08-08 14:30:00,111.28,112.15,111.24,112.12,59061.0,111.28,112.15,111.24,112.12,59061.0
2019-08-08 15:00:00,112.14,112.48,111.5,111.61,70652.0,112.14,112.48,111.5,111.61,70652.0
2019-08-08 15:30:00,111.61,112.27,111.37,112.19,180544.0,111.61,112.27,111.37,112.19,180544.0
2019-08-09 09:30:00,111.38,111.9,110.21,110.42,26408.0,111.38,111.9,110.21,110.42,26408.0
2019-08-09 10:00:00,110.51,111.64,110.28,110.29,16504.0,110.51,111.64,110.28,110.29,16504.0
2019-08-09 10:30:00,110.2,110.23,109.67,110.03,29046.0,110.2,110.23,109.67,110.03,29046.0
2019-08-09 11:00:00,109.98,110.21,109.06,109.27,56210.0,109.98,110.21,109.06,109.27,56210.0
2019-08-09 11:30:00,109.15,109.46,108.95,108.98,26937.0,109.15,109.46,108.95,108.98,26937.0
2019-08-09 12:00:00,108.96,109.59,108.96,109.07,34522.0,108.96,109.59,108.96,109.07,34522.0
2019-08-09 12:30:00,109.07,109.84,108.95,109.47,33703.0,109.07,109.84,108.95,109.47,33703.0
2019-08-09 13:00:00,109.55,110.16,109.5,110.05,29360.0,109.55,110.16,109.5,110.05,29360.0
2019-08-09 13:30:00,110.05,110.2,109.47,109.5,22910.0,110.05,110.2,109.47,109.5,22910.0
2019-08-09 14:00:00,109.37,109.37,108.84,108.85,29192.0,109.37,109.37,108.84,108.85,29192.0
2019-08-09 14:30:00,108.81,109.14,108.75,109.03,21505.0,108.81,109.14,108.75,109.03,21505.0
2019-08-09 15:00:00,109.02,109.34,108.92,109.28,25042.0,109.02,109.34,108.92,109.28,25042.0
2019-08-09 15:30:00,109.28,109.53,108.69,109.14,92927.0,109.28,109.53,108.69,109.14,92927.0
2019-08-12 09:30:00,107.5,107.92,106.45,106.77,48480.0,107.5,107.92,106.45,106.77,48480.0
2019-08-12 10:00:00,106.8,107.25,106.03,106.78,37525.0,106.8,107.25,106.03,106.78,37525.0
2019-08-12 10:30:00,106.56,107.25,106.56,107.11,54140.0,106.56,107.25,106.56,107.11,54140.0
2019-08-12 11:00:00,107.13,107.19,106.21,106.22,31979.0,107.13,107.19,106.21,106.22,31979.0
2019-08-12 11:30:00,106.22,106.38,105.69,105.86,53650.0,106.22,106.38,105.69,105.86,53650.0
2019-08-12 12:00:00,105.8,106.25,105.7,106.25,28786.0,105.8,106.25,105.7,106.25,28786.0
2019-08-12 12:30:00,106.21,106.36,105.63,105.83,21626.0,106.21,106.36,105.63,105.83,21626.0
2019-08-12 13:00:00,105.82,106.04,105.65,105.86,20904.0,105.82,106.04,105.65,105.86,20904.0
2019-08-12 13:30:00,105.93,106.3,105.93,106.23,36109.0,105.93,106.3,105.93,106.23,36109.0
2019-08-12 14:00:00,106.18,106.45,105.89,106.29,35395.0,106.18,106.45,105.89,106.29,35395.0
2019-08-12 14:30:00,106.25,106.64,105.72,105.87,26331.0,106.25,106.64,105.72,105.87,26331.0
2019-08-12 15:00:00,105.91,106.36,105.86,106.36,35780.0,105.91,106.36,105.86,106.36,35780.0
2019-08-12 15:30:00,106.38,106.5,106.1,106.36,88491.0,106.38,106.5,106.1,106.36,88491.0
2019-08-13 09:30:00,105.82,113.94,105.33,113.81,160576.0,105.82,113.94,105.33,113.81,160576.0
2019-08-13 10:00:00,113.82,114.76,112.51,114.01,189701.0,113.82,114.76,112.51,114.01,189701.0
2019-08-13 10:30:00,113.9,114.29,112.0,112.19,178271.0,113.9,114.29,112.0,112.19,178271.0
2019-08-13 11:00:00,112.17,112.17,109.81,110.48,150474.0,112.17,112.17,109.81,110.48,150474.0
2019-08-13 11:30:00,110.47,111.62,110.01,111.61,85079.0,110.47,111.62,110.01,111.61,85079.0
2019-08-13 12:00:00,111.45,112.68,111.45,111.92,60946.0,111.45,112.68,111.45,111.92,60946.0
2019-08-13 12:30:00,111.76,111.93,111.13,111.6,30792.0,111.76,111.93,111.13,111.6,30792.0
2019-08-13 13:00:00,111.57,112.09,111.49,111.89,42425.0,111.57,112.09,111.49,111.89,42425.0
2019-08-13 13:30:00,111.81,112.12,111.56,111.9,72395.0,111.81,112.12,111.56,111.9,72395.0
2019-08-13 14:00:00,111.97,112.0,111.21,111.3,48609.0,111.97,112.0,111.21,111.3,48609.0
2019-08-13 14:30:00,111.3,111.66,111.17,111.42,19400.0,111.3,111.66,111.17,111.42,19400.0
2019-08-13 15:00:00,111.43,111.57,111.0,111.48,55594.0,111.43,111.57,111.0,111.48,55594.0
2019-08-13 15:30:00,111.52,111.8,111.18,111.6,103225.0,111.52,111.8,111.18,111.6,103225.0
2019-08-14 09:30:00,108.6,110.08,107.25,109.86,115186.0,108.6,110.08,107.25,109.86,115186.0
2019-08-14 10:00:00,109.75,110.08,108.76,109.75,40913.0,109.75,110.08,108.76,109.75,40913.0
2019-08-14 10:30:00,109.94,109.94,108.17,108.37,54695.0,109.94,109.94,108.17,108.37,54695.0
2019-08-14 11:00:00,108.3,108.66,107.99,108.43,26670.0,108.3,108.66,107.99,108.43,26670.0
2019-08-14 11:30:00,108.5,108.62,107.59,108.09,18906.0,108.5,108.62,107.59,108.09,18906.0
2019-08-14 12:00:00,108.12,108.63,107.87,108.28,31475.0,108.12,108.63,107.87,108.28,31475.0
2019-08-14 12:30:00,108.4,108.78,107.89,108.08,33889.0,108.4,108.78,107.89,108.08,33889.0
2019-08-14 13:00:00,108.04,109.31,107.9,109.15,19419.0,108.04,109.31,107.9,109.15,19419.0
2019-08-14 13:30:00,109.06,109.26,108.3,108.42,36490.0,109.06,109.26,108.3,108.42,36490.0
2019-08-14 14:00:00,108.58,109.39,108.32,108.78,41619.0,108.58,109.39,108.32,108.78,41619.0
2019-08-14 14:30:00,108.8,108.95,108.37,108.37,20819.0,108.8,108.95,108.37,108.37,20819.0
2019-08-14 15:00:00,108.32,109.1,108.32,108.92,34261.0,108.32,109.1,108.32,108.92,34261.0
2019-08-14 15:30:00,108.8,108.95,108.28,108.58,69069.0,108.8,108.95,108.28,108.58,69069.0
2019-08-15 09:30:00,109.48,110.05,108.36,108.98,83311.0,109.48,110.05,108.36,108.98,83311.0
2019-08-15 10:00:00,109.23,109.48,108.19,108.19,41576.0,109.23,109.48,108.19,108.19,41576.0
2019-08-15 10:30:00,108.1,108.22,106.96,107.01,27023.0,108.1,108.22,106.96,107.01,27023.0
2019-08-15 11:00:00,107.02,107.34,106.71,107.1,28032.0,107.02,107.34,106.71,107.1,28032.0
2019-08-15 11:30:00,107.11,107.55,106.73,107.33,40640.0,107.11,107.55,106.73,107.33,40640.0
2019-08-15 12:00:00,107.34,107.85,107.17,107.24,14557.0,107.34,107.85,107.17,107.24,14557.0
2019-08-15 12:30:00,107.2,107.85,107.18,107.69,34913.0,107.2,107.85,107.18,107.69,34913.0
2019-08-15 13:00:00,107.76,108.19,107.57,107.82,12445.0,107.76,108.19,107.57,107.82,12445.0
2019-08-15 13:30:00,107.9,108.16,107.22,107.27,13673.0,107.9,108.16,107.22,107.27,13673.0
2019-08-15 14:00:00,107.25,108.2,107.25,107.96,23442.0,107.25,108.2,107.25,107.96,23442.0
2019-08-15 14:30:00,107.86,108.13,107.47,107.93,41153.0,107.86,108.13,107.47,107.93,41153.0
2019-08-15 15:00:00,107.93,108.46,107.92,108.17,15783.0,107.93,108.46,107.92,108.17,15783.0
2019-08-15 15:30:00,108.13,108.56,108.09,108.2,43427.0,108.13,108.56,108.09,108.2,43427.0
2019-08-16 09:30:00,108.71,110.05,108.2,109.09,39950.0,108.71,110.05,108.2,109.09,39950.0
2019-08-16 10:00:00,109.1,109.28,108.5,108.73,45897.0,109.1,109.28,108.5,108.73,45897.0
2019-08-16 10:30:00,108.73,109.18,108.73,109.06,44478.0,108.73,109.18,108.73,109.06,44478.0
2019-08-16 11:00:00,109.07,109.97,108.82,109.87,70356.0,109.07,109.97,108.82,109.87,70356.0
2019-08-16 11:30:00,109.85,110.26,109.35,109.62,38375.0,109.85,110.26,109.35,109.62,38375.0
2019-08-16 12:00:00,109.58,109.98,109.45,109.58,28136.0,109.58,109.98,109.45,109.58,28136.0
2019-08-16 12:30:00,109.51,109.62,109.06,109.37,42515.0,109.51,109.62,109.06,109.37,42515.0
2019-08-16 13:00:00,109.42,109.67,109.21,109.55,45910.0,109.42,109.67,109.21,109.55,45910.0
2019-08-16 13:30:00,109.5,109.91,109.5,109.76,14246.0,109.5,109.91,109.5,109.76,14246.0
2019-08-16 14:00:00,109.68,109.75,109.5,109.75,10847.0,109.68,109.75,109.5,109.75,10847.0
2019-08-16 14:30:00,109.6,110.0,109.58,109.88,18575.0,109.6,110.0,109.58,109.88,18575.0
2019-08-16 15:00:00,109.81,110.09,109.65,110.04,21931.0,109.81,110.09,109.65,110.04,21931.0
2019-08-16 15:30:00,109.99,110.37,109.88,110.01,61977.0,109.99,110.37,109.88,110.01,61977.0
2019-08-19 09:30:00,111.58,111.58,109.34,109.97,110886.0,111.58,111.58,109.34,109.97,110886.0
2019-08-19 10:00:00,110.12,110.53,109.83,110.37,34402.0,110.12,110.53,109.83,110.37,34402.0
2019-08-19 10:30:00,110.48,110.83,110.08,110.42,29002.0,110.48,110.83,110.08,110.42,29002.0
2019-08-19 11:00:00,110.4,110.74,110.24,110.36,19022.0,110.4,110.74,110.24,110.36,19022.0
2019-08-19 11:30:00,110.34,110.47,110.1,110.45,20176.0,110.34,110.47,110.1,110.45,20176.0
2019-08-19 12:00:00,110.43,110.66,110.32,110.4,21559.0,110.43,110.66,110.32,110.4,21559.0
2019-08-19 12:30:00,110.36,110.67,110.18,110.58,19174.0,110.36,110.67,110.18,110.58,19174.0
2019-08-19 13:00:00,110.59,111.75,110.59,111.67,51148.0,110.59,111.75,110.59,111.67,51148.0
2019-08-19 13:30:00,111.61,112.5,111.4,112.5,43564.0,111.61,112.5,111.4,112.5,43564.0
2019-08-19 14:00:00,112.42,112.78,112.18,112.18,44512.0,112.42,112.78,112.18,112.18,44512.0
2019-08-19 14:30:00,112.3,112.43,111.7,111.7,55097.0,112.3,112.43,111.7,111.7,55097.0
2019-08-19 15:00:00,111.71,112.0,111.38,111.61,21381.0,111.71,112.0,111.38,111.61,21381.0
2019-08-19 15:30:00,111.58,111.66,110.63,110.63,82549.0,111.58,111.66,110.63,110.63,82549.0
2019-08-20 09:30:00,110.1,110.95,108.43,109.07,69358.0,110.1,110.95,108.43,109.07,69358.0
2019-08-20 10:00:00,109.1,110.05,109.1,109.65,48920.0,109.1,110.05,109.1,109.65,48920.0
2019-08-20 10:30:00,109.57,109.78,109.14,109.63,22668.0,109.57,109.78,109.14,109.63,22668.0
2019-08-20 11:00:00,109.57,110.24,109.33,109.97,45298.0,109.57,110.24,109.33,109.97,45298.0
2019-08-20 11:30:00,109.97,110.15,109.74,110.08,53805.0,109.97,110.15,109.74,110.08,53805.0
2019-08-20 12:00:00,110.09,110.27,109.73,109.82,16644.0,110.09,110.27,109.73,109.82,16644.0
2019-08-20 12:30:00,109.79,110.21,109.69,110.13,30514.0,109.79,110.21,109.69,110.13,30514.0
2019-08-20 13:00:00,110.11,110.64,110.11,110.44,16284.0,110.11,110.64,110.11,110.44,16284.0
2019-08-20 13:30:00,110.44,110.87,110.11,110.86,17354.0,110.44,110.87,110.11,110.86,17354.0
2019-08-20 14:00:00,110.86,111.41,110.55,111.32,48443.0,110.86,111.41,110.55,111.32,48443.0
2019-08-20 14:30:00,111.27,111.91,111.25,111.67,44667.0,111.27,111.91,111.25,111.67,44667.0
2019-08-20 15:00:00,111.68,111.96,111.5,111.96,53885.0,111.68,111.96,111.5,111.96,53885.0
2019-08-20 15:30:00,111.96,112.16,111.61,112.06,166552.0,111.96,112.16,111.61,112.06,166552.0
2019-08-21 09:30:00,114.22,117.15,114.22,116.84,203304.0,114.22,117.15,114.22,116.84,203304.0
2019-08-21 10:00:00,116.8,117.0,115.87,116.2,126900.0,116.8,117.0,115.87,116.2,126900.0
2019-08-21 10:30:00,116.27,116.48,115.3,115.39,107585.0,116.27,116.48,115.3,115.39,107585.0
2019-08-21 11:00:00,115.42,115.68,115.29,115.49,27463.0,115.42,115.68,115.29,115.49,27463.0
2019-08-21 11:30:00,115.51,116.84,115.5,116.45,31254.0,115.51,116.84,115.5,116.45,31254.0
2019-08-21 12:00:00,116.47,116.79,116.36,116.56,30945.0,116.47,116.79,116.36,116.56,30945.0
2019-08-21 12:30:00,116.64,117.41,116.64,117.01,42349.0,116.64,117.41,116.64,117.01,42349.0
2019-08-21 13:00:00,117.0,117.01,116.53,116.68,23685.0,117.0,117.01,116.53,116.68,23685.0
2019-08-21 13:30:00,116.57,116.76,116.32,116.63,35794.0,116.57,116.76,116.32,116.63,35794.0
2019-08-21 14:00:00,116.55,117.1,116.34,117.1,37791.0,116.55,117.1,116.34,117.1,37791.0
2019-08-21 14:30:00,117.07,117.25,116.8,117.14,106425.0,117.07,117.25,116.8,117.14,106425.0
2019-08-21 15:00:00,117.11,117.47,116.81,116.99,70617.0,117.11,117.47,116.81,116.99,70617.0
2019-08-21 15:30:00,117.02,117.53,116.89,117.22,198094.0,117.02,117.53,116.89,117.22,198094.0
2019-08-22 09:30:00,117.88,119.35,117.59,118.72,108662.0,117.88,119.35,117.59,118.72,108662.0
2019-08-22 10:00:00,118.73,118.73,116.9,117.35,88470.0,118.73,118.73,116.9,117.35,88470.0
2019-08-22 10:30:00,117.3,117.58,115.8,117.15,107985.0,117.3,117.58,115.8,117.15,107985.0
2019-08-22 11:00:00,117.26,118.16,116.83,117.84,55949.0,117.26,118.16,116.83,117.84,55949.0
2019-08-22 11:30:00,117.82,117.9,117.09,117.25,28925.0,117.82,117.9,117.09,117.25,28925.0
2019-08-22 12:00:00,117.23,117.77,117.2,117.52,32772.0,117.23,117.77,117.2,117.52,32772.0
2019-08-22 12:30:00,117.57,118.6,117.57,118.2,25646.0,117.57,118.6,117.57,118.2,25646.0
2019-08-22 13:00:00,118.22,119.26,118.21,119.03,35880.0,118.22,119.26,118.21,119.03,35880.0
2019-08-22 13:30:00,119.03,119.8,118.96,119.75,58003.0,119.03,119.8,118.96,119.75,58003.0
2019-08-22 14:00:00,119.8,119.91,119.23,119.24,76875.0,119.8,119.91,119.23,119.24,76875.0
2019-08-22 14:30:00,119.27,120.02,119.18,119.89,44344.0,119.27,120.02,119.18,119.89,44344.0
2019-08-22 15:00:00,119.87,120.17,119.47,120.14,92483.0,119.87,120.17,119.47,120.14,92483.0
2019-08-22 15:30:00,120.14,120.43,119.98,120.24,248791.0,120.14,120.43,119.98,120.24,248791.0
2019-08-23 09:30:00,115.89,117.49,114.5,115.68,91226.0,115.89,117.49,114.5,115.68,91226.0
2019-08-23 10:00:00,115.45,116.89,115.38,115.86,63299.0,115.45,116.89,115.38,115.86,63299.0
2019-08-23 10:30:00,115.89,117.4,115.86,116.89,47824.0,115.89,117.4,115.86,116.89,47824.0
2019-08-23 11:00:00,116.99,117.03,113.86,115.11,271886.0,116.99,117.03,113.86,115.11,271886.0
2019-08-23 11:30:00,115.11,115.28,114.12,114.26,88575.0,115.11,115.28,114.12,114.26,88575.0
2019-08-23 12:00:00,114.23,115.16,113.71,115.0,59467.0,114.23,115.16,113.71,115.0,59467.0
2019-08-23 12:30:00,114.99,115.36,114.93,115.04,35186.0,114.99,115.36,114.93,115.04,35186.0
2019-08-23 13:00:00,115.0,115.3,114.62,114.95,47940.0,115.0,115.3,114.62,114.95,47940.0
2019-08-23 13:30:00,114.95,115.56,114.89,115.33,85508.0,114.95,115.56,114.89,115.33,85508.0
2019-08-23 14:00:00,115.32,115.33,113.96,114.04,55658.0,115.32,115.33,113.96,114.04,55658.0
2019-08-23 14:30:00,114.04,114.58,113.85,114.48,142294.0,114.04,114.58,113.85,114.48,142294.0
2019-08-23 15:00:00,114.43,114.64,113.97,114.05,83684.0,114.43,114.64,113.97,114.05,83684.0
2019-08-23 15:30:00,114.06,114.18,113.3,113.87,170819.0,114.06,114.18,113.3,113.87,170819.0
2019-08-26 09:30:00,115.52,115.84,112.86,113.55,184909.0,115.52,115.84,112.86,113.55,184909.0
2019-08-26 10:00:00,113.48,113.62,112.31,113.01,52990.0,113.48,113.62,112.31,113.01,52990.0
2019-08-26 10:30:00,113.0,113.65,112.8,112.89,39156.0,113.0,113.65,112.8,112.89,39156.0
2019-08-26 11:00:00,112.97,113.74,112.68,113.48,23633.0,112.97,113.74,112.68,113.48,23633.0
2019-08-26 11:30:00,113.48,114.91,113.48,114.91,49348.0,113.48,114.91,113.48,114.91,49348.0
2019-08-26 12:00:00,114.94,115.36,114.69,115.14,25077.0,114.94,115.36,114.69,115.14,25077.0
2019-08-26 12:30:00,115.15,115.91,115.15,115.76,138527.0,115.15,115.91,115.15,115.76,138527.0
2019-08-26 13:00:00,115.73,115.89,115.24,115.63,36029.0,115.73,115.89,115.24,115.63,36029.0
2019-08-26 13:30:00,115.6,115.89,115.5,115.63,16719.0,115.6,115.89,115.5,115.63,16719.0
2019-08-26 14:00:00,115.66,115.92,115.43,115.87,25265.0,115.66,115.92,115.43,115.87,25265.0
2019-08-26 14:30:00,115.88,116.14,115.42,115.6,46922.0,115.88,116.14,115.42,115.6,46922.0
2019-08-26 15:00:00,115.62,115.91,115.22,115.25,39317.0,115.62,115.91,115.22,115.25,39317.0
2019-08-26 15:30:00,115.25,115.49,114.59,114.88,103041.0,115.25,115.49,114.59,114.88,103041.0
2019-08-27 09:30:00,115.35,115.36,113.8,115.3,45452.0,115.35,115.36,113.8,115.3,45452.0
2019-08-27 10:00:00,115.44,115.93,115.03,115.44,35360.0,115.44,115.93,115.03,115.44,35360.0
2019-08-27 10:30:00,115.45,115.49,114.56,114.56,49637.0,115.45,115.49,114.56,114.56,49637.0
2019-08-27 11:00:00,114.57,114.65,113.44,113.74,35076.0,114.57,114.65,113.44,113.74,35076.0
2019-08-27 11:30:00,113.69,114.4,113.57,114.17,36606.0,113.69,114.4,113.57,114.17,36606.0
2019-08-27 12:00:00,114.27,114.93,113.62,114.83,49382.0,114.27,114.93,113.62,114.83,49382.0
2019-08-27 12:30:00,114.93,114.93,114.17,114.34,16638.0,114.93,114.93,114.17,114.34,16638.0
2019-08-27 13:00:00,114.36,114.65,114.21,114.59,14921.0,114.36,114.65,114.21,114.59,14921.0
2019-08-27 13:30:00,114.69,115.22,114.56,114.93,18750.0,114.69,115.22,114.56,114.93,18750.0
2019-08-27 14:00:00,114.87,115.03,114.39,115.0,51350.0,114.87,115.03,114.39,115.0,51350.0
2019-08-27 14:30:00,115.0,115.0,114.39,114.61,52460.0,115.0,115.0,114.39,114.61,52460.0
2019-08-27 15:00:00,114.62,115.06,114.31,114.94,68300.0,114.62,115.06,114.31,114.94,68300.0
2019-08-27 15:30:00,114.95,115.64,114.8,115.21,193565.0,114.95,115.64,114.8,115.21,193565.0
2019-08-28 09:30:00,114.86,116.22,113.56,115.86,164069.0,114.86,116.22,113.56,115.86,164069.0
2019-08-28 10:00:00,115.75,116.77,114.73,116.65,183376.0,115.75,116.77,114.73,116.65,183376.0
2019-08-28 10:30:00,116.8,116.93,115.9,116.09,95195.0,116.8,116.93,115.9,116.09,95195.0
2019-08-28 11:00:00,116.1,116.96,115.72,116.6,84661.0,116.1,116.96,115.72,116.6,84661.0
2019-08-28 11:30:00,116.56,117.85,116.38,117.84,88049.0,116.56,117.85,116.38,117.84,88049.0
2019-08-28 12:00:00,117.82,118.22,117.45,117.84,41754.0,117.82,118.22,117.45,117.84,41754.0
2019-08-28 12:30:00,117.84,118.13,117.59,117.73,47161.0,117.84,118.13,117.59,117.73,47161.0
2019-08-28 13:00:00,117.67,118.22,117.33,118.09,60434.0,117.67,118.22,117.33,118.09,60434.0
2019-08-28 13:30:00,118.09,118.86,118.09,118.7,79955.0,118.09,118.86,118.09,118.7,79955.0
2019-08-28 14:00:00,118.71,119.05,118.63,118.71,77831.0,118.71,119.05,118.63,118.71,77831.0
2019-08-28 14:30:00,118.73,119.3,118.52,118.97,90314.0,118.73,119.3,118.52,118.97,90314.0
2019-08-28 15:00:00,118.9,119.06,118.27,118.42,108128.0,118.9,119.06,118.27,118.42,108128.0
2019-08-28 15:30:00,118.38,118.98,117.99,118.31,246860.0,118.38,118.98,117.99,118.31,246860.0
2019-08-29 09:30:00,127.73,129.94,123.73,127.52,698070.0,127.73,129.94,123.73,127.52,698070.0
2019-08-29 10:00:00,127.68,129.42,127.25,128.21,333367.0,127.68,129.42,127.25,128.21,333367.0
2019-08-29 10:30:00,128.0,128.0,125.5,126.39,252248.0,128.0,128.0,125.5,126.39,252248.0
2019-08-29 11:00:00,126.29,127.38,126.0,126.15,100094.0,126.29,127.38,126.0,126.15,100094.0
2019-08-29 11:30:00,126.17,127.22,126.08,127.02,76278.0,126.17,127.22,126.08,127.02,76278.0
2019-08-29 12:00:00,127.02,127.66,125.62,125.76,133441.0,127.02,127.66,125.62,125.76,133441.0
2019-08-29 12:30:00,125.76,126.15,124.61,124.87,146649.0,125.76,126.15,124.61,124.87,146649.0
2019-08-29 13:00:00,124.78,124.93,123.84,124.75,103464.0,124.78,124.93,123.84,124.75,103464.0
2019-08-29 13:30:00,124.73,124.82,123.31,123.95,144957.0,124.73,124.82,123.31,123.95,144957.0
2019-08-29 14:00:00,124.0,125.59,123.67,125.28,137494.0,124.0,125.59,123.67,125.28,137494.0
2019-08-29 14:30:00,125.25,126.56,124.98,125.99,110472.0,125.25,126.56,124.98,125.99,110472.0
2019-08-29 15:00:00,126.04,126.15,125.09,125.37,118795.0,126.04,126.15,125.09,125.37,118795.0
2019-08-29 15:30:00,125.37,126.09,124.88,125.72,291101.0,125.37,126.09,124.88,125.72,291101.0
2019-08-30 09:30:00,125.81,126.67,123.85,125.45,87708.0,125.81,126.67,123.85,125.45,87708.0
2019-08-30 10:00:00,125.65,126.22,124.67,126.0,71609.0,125.65,126.22,124.67,126.0,71609.0
2019-08-30 10:30:00,126.08,126.46,123.86,123.92,102906.0,126.08,126.46,123.86,123.92,102906.0
2019-08-30 11:00:00,124.0,124.05,122.9,123.78,49903.0,124.0,124.05,122.9,123.78,49903.0
2019-08-30 11:30:00,123.79,124.02,123.12,123.33,34700.0,123.79,124.02,123.12,123.33,34700.0
2019-08-30 12:00:00,123.41,123.41,122.47,122.8,30610.0,123.41,123.41,122.47,122.8,30610.0
2019-08-30 12:30:00,122.71,123.74,122.43,123.66,30986.0,122.71,123.74,122.43,123.66,30986.0
2019-08-30 13:00:00,123.61,124.01,123.27,123.89,46390.0,123.61,124.01,123.27,123.89,46390.0
2019-08-30 13:30:00,123.88,123.88,122.89,122.89,25291.0,123.88,123.88,122.89,122.89,25291.0
2019-08-30 14:00:00,122.89,123.33,122.63,122.99,45814.0,122.89,123.33,122.63,122.99,45814.0
2019-08-30 14:30:00,123.0,123.31,122.96,123.16,36433.0,123.0,123.31,122.96,123.16,36433.0
2019-08-30 15:00:00,123.15,123.18,122.57,123.01,42039.0,123.15,123.18,122.57,123.01,42039.0
2019-08-30 15:30:00,123.05,123.41,122.76,122.97,158139.0,123.05,123.41,122.76,122.97,158139.0
2019-09-03 09:30:00,122.27,122.82,120.9,121.29,87572.0,122.27,122.82,120.9,121.29,87572.0
2019-09-03 10:00:00,121.3,121.3,119.09,120.71,83666.0,121.3,121.3,119.09,120.71,83666.0
2019-09-03 10:30:00,120.79,122.02,120.24,121.75,56769.0,120.79,122.02,120.24,121.75,56769.0
2019-09-03 11:00:00,121.8,121.8,120.14,120.58,89268.0,121.8,121.8,120.14,120.58,89268.0
2019-09-03 11:30:00,120.64,121.14,120.23,120.75,69011.0,120.64,121.14,120.23,120.75,69011.0
2019-09-03 12:00:00,120.66,120.72,120.1,120.64,40195.0,120.66,120.72,120.1,120.64,40195.0
2019-09-03 12:30:00,120.61,120.99,119.38,119.38,59512.0,120.61,120.99,119.38,119.38,59512.0
2019-09-03 13:00:00,119.48,119.78,119.17,119.48,41731.0,119.48,119.78,119.17,119.48,41731.0
2019-09-03 13:30:00,119.48,119.65,119.15,119.4,39080.0,119.48,119.65,119.15,119.4,39080.0
2019-09-03 14:00:00,119.44,119.87,119.3,119.8,31058.0,119.44,119.87,119.3,119.8,31058.0
2019-09-03 14:30:00,119.8,119.89,119.52,119.63,41471.0,119.8,119.89,119.52,119.63,41471.0
2019-09-03 15:00:00,119.64,119.77,119.38,119.54,59393.0,119.64,119.77,119.38,119.54,59393.0
2019-09-03 15:30:00,119.55,120.02,119.48,119.62,89338.0,119.55,120.02,119.48,119.62,89338.0
2019-09-04 09:30:00,120.95,121.85,119.75,120.7,45768.0,120.95,121.85,119.75,120.7,45768.0
2019-09-04 10:00:00,120.66,121.01,119.83,120.07,28399.0,120.66,121.01,119.83,120.07,28399.0
2019-09-04 10:30:00,120.0,120.38,119.81,119.87,33141.0,120.0,120.38,119.81,119.87,33141.0
2019-09-04 11:00:00,119.92,120.11,119.43,119.99,28712.0,119.92,120.11,119.43,119.99,28712.0
2019-09-04 11:30:00,120.05,120.76,120.05,120.37,16794.0,120.05,120.76,120.05,120.37,16794.0
2019-09-04 12:00:00,120.37,120.57,119.95,119.96,21677.0,120.37,120.57,119.95,119.96,21677.0
2019-09-04 12:30:00,119.89,120.37,119.89,120.35,26488.0,119.89,120.37,119.89,120.35,26488.0
2019-09-04 13:00:00,120.35,120.78,120.26,120.57,16727.0,120.35,120.78,120.26,120.57,16727.0
2019-09-04 13:30:00,120.6,120.9,120.34,120.42,27996.0,120.6,120.9,120.34,120.42,27996.0
2019-09-04 14:00:00,120.36,120.78,120.35,120.71,31388.0,120.36,120.78,120.35,120.71,31388.0
2019-09-04 14:30:00,120.75,120.76,120.21,120.34,25031.0,120.75,120.76,120.21,120.34,25031.0
2019-09-04 15:00:00,120.3,120.57,120.05,120.13,27621.0,120.3,120.57,120.05,120.13,27621.0
2019-09-04 15:30:00,120.11,120.46,120.05,120.28,103048.0,120.11,120.46,120.05,120.28,103048.0
2019-09-05 09:30:00,123.96,127.32,121.88,126.0,148388.0,123.96,127.32,121.88,126.0,148388.0
2019-09-05 10:00:00,126.15,127.67,125.98,127.49,53370.0,126.15,127.67,125.98,127.49,53370.0
2019-09-05 10:30:00,127.54,127.95,127.25,127.56,58843.0,127.54,127.95,127.25,127.56,58843.0
2019-09-05 11:00:00,127.69,128.07,127.17,128.06,32978.0,127.69,128.07,127.17,128.06,32978.0
2019-09-05 11:30:00,128.05,128.07,127.57,127.63,57695.0,128.05,128.07,127.57,127.63,57695.0
2019-09-05 12:00:00,127.58,128.24,127.58,127.92,34878.0,127.58,128.24,127.58,127.92,34878.0
2019-09-05 12:30:00,127.92,128.35,127.89,128.3,52139.0,127.92,128.35,127.89,128.3,52139.0
2019-09-05 13:00:00,128.3,128.74,128.06,128.65,43575.0,128.3,128.74,128.06,128.65,43575.0
2019-09-05 13:30:00,128.65,129.28,128.58,129.09,44909.0,128.65,129.28,128.58,129.09,44909.0
2019-09-05 14:00:00,129.1,129.33,128.6,128.91,35658.0,129.1,129.33,128.6,128.91,35658.0
2019-09-05 14:30:00,128.96,129.02,128.46,128.9,36876.0,128.96,129.02,128.46,128.9,36876.0
2019-09-05 15:00:00,128.89,129.36,128.84,129.34,39410.0,128.89,129.36,128.84,129.34,39410.0
2019-09-05 15:30:00,129.34,129.4,128.31,128.59,170205.0,129.34,129.4,128.31,128.59,170205.0
2019-09-06 09:30:00,128.64,128.99,127.47,128.05,54123.0,128.64,128.99,127.47,128.05,54123.0
2019-09-06 10:00:00,128.11,128.54,127.91,128.42,19142.0,128.11,128.54,127.91,128.42,19142.0
2019-09-06 10:30:00,128.39,128.39,127.58,127.82,31413.0,128.39,128.39,127.58,127.82,31413.0
2019-09-06 11:00:00,127.92,128.27,127.1,127.53,36850.0,127.92,128.27,127.1,127.53,36850.0
2019-09-06 11:30:00,127.5,127.69,127.12,127.21,21753.0,127.5,127.69,127.12,127.21,21753.0
2019-09-06 12:00:00,127.26,127.72,127.14,127.59,23568.0,127.26,127.72,127.14,127.59,23568.0
2019-09-06 12:30:00,127.56,128.02,127.36,127.94,10738.0,127.56,128.02,127.36,127.94,10738.0
2019-09-06 13:00:00,127.93,128.04,127.53,127.84,13303.0,127.93,128.04,127.53,127.84,13303.0
2019-09-06 13:30:00,127.8,128.16,127.66,128.06,10649.0,127.8,128.16,127.66,128.06,10649.0
2019-09-06 14:00:00,128.07,128.08,127.55,127.66,13422.0,128.07,128.08,127.55,127.66,13422.0
2019-09-06 14:30:00,127.69,127.69,127.24,127.29,12845.0,127.69,127.69,127.24,127.29,12845.0
2019-09-06 15:00:00,127.33,127.56,127.1,127.36,17054.0,127.33,127.56,127.1,127.36,17054.0
2019-09-06 15:30:00,127.38,127.61,127.02,127.28,63263.0,127.38,127.61,127.02,127.28,63263.0
2019-09-09 09:30:00,128.17,128.17,125.9,127.08,40489.0,128.17,128.17,125.9,127.08,40489.0
2019-09-09 10:00:00,127.1,127.53,126.72,127.03,11326.0,127.1,127.53,126.72,127.03,11326.0
2019-09-09 10:30:00,126.99,127.52,126.32,127.43,28311.0,126.99,127.52,126.32,127.43,28311.0
2019-09-09 11:00:00,127.42,127.63,126.68,127.09,47208.0,127.42,127.63,126.68,127.09,47208.0
2019-09-09 11:30:00,127.03,127.22,126.71,127.16,13396.0,127.03,127.22,126.71,127.16,13396.0
2019-09-09 12:00:00,127.15,127.24,126.26,126.34,12051.0,127.15,127.24,126.26,126.34,12051.0
2019-09-09 12:30:00,126.27,126.49,125.67,126.45,33750.0,126.27,126.49,125.67,126.45,33750.0
2019-09-09 13:00:00,126.42,126.81,126.25,126.62,18590.0,126.42,126.81,126.25,126.62,18590.0
2019-09-09 13:30:00,126.47,126.75,126.16,126.6,17394.0,126.47,126.75,126.16,126.6,17394.0
2019-09-09 14:00:00,126.57,126.93,126.22,126.89,26273.0,126.57,126.93,126.22,126.89,26273.0
2019-09-09 14:30:00,126.9,127.24,126.87,127.16,18009.0,126.9,127.24,126.87,127.16,18009.0
2019-09-09 15:00:00,127.15,127.31,127.07,127.31,17371.0,127.15,127.31,127.07,127.31,17371.0
2019-09-09 15:30:00,127.33,127.48,127.1,127.28,74779.0,127.33,127.48,127.1,127.28,74779.0
2019-09-10 09:30:00,127.48,128.68,126.13,128.68,47914.0,127.48,128.68,126.13,128.68,47914.0
2019-09-10 10:00:00,128.35,129.05,128.04,128.97,31859.0,128.35,129.05,128.04,128.97,31859.0
2019-09-10 10:30:00,128.96,130.4,128.8,129.68,55889.0,128.96,130.4,128.8,129.68,55889.0
2019-09-10 11:00:00,129.79,130.05,129.14,129.36,39780.0,129.79,130.05,129.14,129.36,39780.0
2019-09-10 11:30:00,129.28,130.48,129.21,130.42,43242.0,129.28,130.48,129.21,130.42,43242.0
2019-09-10 12:00:00,130.45,131.43,130.26,131.3,40133.0,130.45,131.43,130.26,131.3,40133.0
2019-09-10 12:30:00,131.3,132.31,131.3,131.78,52615.0,131.3,132.31,131.3,131.78,52615.0
2019-09-10 13:00:00,131.74,132.13,131.74,132.0,40050.0,131.74,132.13,131.74,132.0,40050.0
2019-09-10 13:30:00,132.01,132.34,131.94,131.97,20898.0,132.01,132.34,131.94,131.97,20898.0
2019-09-10 14:00:00,131.92,132.03,131.3,131.3,79860.0,131.92,132.03,131.3,131.3,79860.0
2019-09-10 14:30:00,131.3,131.5,130.87,131.0,46243.0,131.3,131.5,130.87,131.0,46243.0
2019-09-10 15:00:00,130.92,131.09,130.64,130.94,47434.0,130.92,131.09,130.64,130.94,47434.0
2019-09-10 15:30:00,130.94,131.3,130.42,131.25,82447.0,130.94,131.3,130.42,131.25,82447.0
2019-09-11 09:30:00,131.26,131.91,128.79,130.75,33923.0,131.26,131.91,128.79,130.75,33923.0
2019-09-11 10:00:00,130.57,132.31,130.5,132.11,55647.0,130.57,132.31,130.5,132.11,55647.0
2019-09-11 10:30:00,132.04,132.27,131.52,131.84,16370.0,132.04,132.27,131.52,131.84,16370.0
2019-09-11 11:00:00,131.95,132.48,131.68,131.78,13394.0,131.95,132.48,131.68,131.78,13394.0
2019-09-11 11:30:00,131.78,132.43,131.64,131.98,21417.0,131.78,132.43,131.64,131.98,21417.0
2019-09-11 12:00:00,132.06,132.42,131.99,132.3,14871.0,132.06,132.42,131.99,132.3,14871.0
2019-09-11 12:30:00,132.29,132.78,132.1,132.77,32007.0,132.29,132.78,132.1,132.77,32007.0
2019-09-11 13:00:00,132.82,133.26,132.58,133.26,19859.0,132.82,133.26,132.58,133.26,19859.0
2019-09-11 13:30:00,133.15,133.51,132.6,132.6,21407.0,133.15,133.51,132.6,132.6,21407.0
2019-09-11 14:00:00,132.68,133.16,132.47,132.92,22540.0,132.68,133.16,132.47,132.92,22540.0
2019-09-11 14:30:00,132.86,133.35,132.46,132.5,34770.0,132.86,133.35,132.46,132.5,34770.0
2019-09-11 15:00:00,132.57,133.03,132.51,132.77,26440.0,132.57,133.03,132.51,132.77,26440.0
2019-09-11 15:30:00,132.77,133.29,132.68,133.1,79563.0,132.77,133.29,132.68,133.1,79563.0
2019-09-12 09:30:00,133.87,134.98,133.2,134.82,66266.0,133.87,134.98,133.2,134.82,66266.0
2019-09-12 10:00:00,134.95,137.97,134.1,136.18,174433.0,134.95,137.97,134.1,136.18,174433.0
2019-09-12 10:30:00,136.01,136.34,134.32,134.33,42563.0,136.01,136.34,134.32,134.33,42563.0
2019-09-12 11:00:00,134.25,134.85,133.56,134.73,35803.0,134.25,134.85,133.56,134.73,35803.0
2019-09-12 11:30:00,134.63,135.32,134.24,135.01,30054.0,134.63,135.32,134.24,135.01,30054.0
2019-09-12 12:00:00,134.93,135.09,134.13,134.19,17298.0,134.93,135.09,134.13,134.19,17298.0
2019-09-12 12:30:00,134.27,135.09,134.19,134.63,56970.0,134.27,135.09,134.19,134.63,56970.0
2019-09-12 13:00:00,134.76,135.68,134.65,134.79,64599.0,134.76,135.68,134.65,134.79,64599.0
2019-09-12 13:30:00,134.88,135.25,134.63,135.13,14533.0,134.88,135.25,134.63,135.13,14533.0
2019-09-12 14:00:00,135.08,135.25,134.44,135.25,44552.0,135.08,135.25,134.44,135.25,44552.0
2019-09-12 14:30:00,135.32,135.73,135.11,135.27,24838.0,135.32,135.73,135.11,135.27,24838.0
2019-09-12 15:00:00,135.15,135.52,134.97,135.37,32215.0,135.15,135.52,134.97,135.37,32215.0
2019-09-12 15:30:00,135.34,135.43,134.81,134.9,110239.0,135.34,135.43,134.81,134.9,110239.0
2019-09-13 09:30:00,135.19,136.63,134.21,136.06,40288.0,135.19,136.63,134.21,136.06,40288.0
2019-09-13 10:00:00,135.89,136.63,134.78,136.09,14495.0,135.89,136.63,134.78,136.09,14495.0
2019-09-13 10:30:00,136.12,136.84,135.88,136.71,17286.0,136.12,136.84,135.88,136.71,17286.0
2019-09-13 11:00:00,136.71,136.96,136.31,136.66,22078.0,136.71,136.96,136.31,136.66,22078.0
2019-09-13 11:30:00,136.55,136.87,135.86,136.0,22237.0,136.55,136.87,135.86,136.0,22237.0
2019-09-13 12:00:00,136.11,136.57,135.82,136.57,28810.0,136.11,136.57,135.82,136.57,28810.0
2019-09-13 12:30:00,136.53,136.64,135.35,135.5,24287.0,136.53,136.64,135.35,135.5,24287.0
2019-09-13 13:00:00,135.47,135.55,134.64,134.66,30355.0,135.47,135.55,134.64,134.66,30355.0
2019-09-13 13:30:00,134.68,134.68,133.8,133.99,24797.0,134.68,134.68,133.8,133.99,24797.0
2019-09-13 14:00:00,133.96,134.55,133.96,134.22,19562.0,133.96,134.55,133.96,134.22,19562.0
2019-09-13 14:30:00,134.27,134.34,133.85,133.88,19989.0,134.27,134.34,133.85,133.88,19989.0
2019-09-13 15:00:00,133.92,133.94,133.17,133.38,39351.0,133.92,133.94,133.17,133.38,39351.0
2019-09-13 15:30:00,133.43,133.77,133.4,133.45,90118.0,133.43,133.77,133.4,133.45,90118.0
2019-09-16 09:30:00,132.14,133.6,132.14,133.21,25352.0,132.14,133.6,132.14,133.21,25352.0
2019-09-16 10:00:00,133.19,133.19,132.01,132.28,27235.0,133.19,133.19,132.01,132.28,27235.0
2019-09-16 10:30:00,132.5,132.91,131.85,132.8,33621.0,132.5,132.91,131.85,132.8,33621.0
2019-09-16 11:00:00,132.81,132.89,132.04,132.05,11039.0,132.81,132.89,132.04,132.05,11039.0
2019-09-16 11:30:00,131.97,132.07,131.36,131.38,25832.0,131.97,132.07,131.36,131.38,25832.0
2019-09-16 12:00:00,131.5,132.03,131.32,131.97,32027.0,131.5,132.03,131.32,131.97,32027.0
2019-09-16 12:30:00,132.0,132.0,131.17,131.2,71815.0,132.0,132.0,131.17,131.2,71815.0
2019-09-16 13:00:00,131.17,131.66,131.16,131.42,16517.0,131.17,131.66,131.16,131.42,16517.0
2019-09-16 13:30:00,131.46,131.59,130.84,130.98,15576.0,131.46,131.59,130.84,130.98,15576.0
2019-09-16 14:00:00,131.0,131.08,129.66,129.66,58605.0,131.0,131.08,129.66,129.66,58605.0
2019-09-16 14:30:00,129.8,130.24,129.33,130.12,70975.0,129.8,130.24,129.33,130.12,70975.0
2019-09-16 15:00:00,130.15,130.37,129.83,129.9,42109.0,130.15,130.37,129.83,129.9,42109.0
2019-09-16 15:30:00,129.87,130.08,129.63,129.73,91937.0,129.87,130.08,129.63,129.73,91937.0
2019-09-17 09:30:00,129.13,131.36,128.36,130.54,34642.0,129.13,131.36,128.36,130.54,34642.0
2019-09-17 10:00:00,130.38,130.78,130.04,130.42,15383.0,130.38,130.78,130.04,130.42,15383.0
2019-09-17 10:30:00,130.43,131.0,130.32,130.63,20669.0,130.43,131.0,130.32,130.63,20669.0
2019-09-17 11:00:00,130.64,130.95,130.13,130.21,11759.0,130.64,130.95,130.13,130.21,11759.0
2019-09-17 11:30:00,130.19,130.55,130.16,130.18,11373.0,130.19,130.55,130.16,130.18,11373.0
2019-09-17 12:00:00,130.31,130.36,130.01,130.3,19052.0,130.31,130.36,130.01,130.3,19052.0
2019-09-17 12:30:00,130.26,130.36,129.56,129.65,15782.0,130.26,130.36,129.56,129.65,15782.0
2019-09-17 13:00:00,129.74,129.82,129.3,129.58,9569.0,129.74,129.82,129.3,129.58,9569.0
2019-09-17 13:30:00,129.55,130.15,129.55,130.13,14638.0,129.55,130.15,129.55,130.13,14638.0
2019-09-17 14:00:00,130.22,130.32,129.66,129.95,17107.0,130.22,130.32,129.66,129.95,17107.0
2019-09-17 14:30:00,130.05,130.19,129.83,129.9,10058.0,130.05,130.19,129.83,129.9,10058.0
2019-09-17 15:00:00,129.91,130.29,129.79,130.01,27575.0,129.91,130.29,129.79,130.01,27575.0
2019-09-17 15:30:00,130.03,130.59,130.03,130.36,159503.0,130.03,130.59,130.03,130.36,159503.0
2019-09-18 09:30:00,129.68,129.87,128.5,129.37,24017.0,129.68,129.87,128.5,129.37,24017.0
2019-09-18 10:00:00,129.4,129.61,128.55,129.48,20443.0,129.4,129.61,128.55,129.48,20443.0
2019-09-18 10:30:00,129.68,129.98,129.08,129.08,32551.0,129.68,129.98,129.08,129.08,32551.0
2019-09-18 11:00:00,129.12,129.41,128.75,128.8,17193.0,129.12,129.41,128.75,128.8,17193.0
2019-09-18 11:30:00,128.91,128.91,128.51,128.62,14314.0,128.91,128.91,128.51,128.62,14314.0
2019-09-18 12:00:00,128.63,129.11,128.62,129.06,16326.0,128.63,129.11,128.62,129.06,16326.0
2019-09-18 12:30:00,129.1,129.13,128.77,128.77,13764.0,129.1,129.13,128.77,128.77,13764.0
2019-09-18 13:00:00,128.77,128.77,128.11,128.11,13292.0,128.77,128.77,128.11,128.11,13292.0
2019-09-18 13:30:00,128.12,128.18,127.76,127.97,23533.0,128.12,128.18,127.76,127.97,23533.0
2019-09-18 14:00:00,128.1,128.15,126.79,127.43,39239.0,128.1,128.15,126.79,127.43,39239.0
2019-09-18 14:30:00,127.53,127.57,126.89,127.21,30147.0,127.53,127.57,126.89,127.21,30147.0
2019-09-18 15:00:00,127.23,128.06,127.19,128.06,40283.0,127.23,128.06,127.19,128.06,40283.0
2019-09-18 15:30:00,128.07,128.53,128.04,128.35,86546.0,128.07,128.53,128.04,128.35,86546.0
2019-09-19 09:30:00,128.07,128.81,127.22,127.22,26303.0,128.07,128.81,127.22,127.22,26303.0
2019-09-19 10:00:00,127.61,128.27,127.36,127.93,15463.0,127.61,128.27,127.36,127.93,15463.0
2019-09-19 10:30:00,127.79,128.19,127.7,127.7,8809.0,127.79,128.19,127.7,127.7,8809.0
2019-09-19 11:00:00,127.69,128.8,127.66,128.66,13646.0,127.69,128.8,127.66,128.66,13646.0
2019-09-19 11:30:00,128.6,128.75,128.0,128.0,8830.0,128.6,128.75,128.0,128.0,8830.0
2019-09-19 12:00:00,128.04,128.25,127.54,127.54,8502.0,128.04,128.25,127.54,127.54,8502.0
2019-09-19 12:30:00,127.59,128.16,127.59,127.88,6898.0,127.59,128.16,127.59,127.88,6898.0
2019-09-19 13:00:00,127.84,127.84,127.31,127.61,9102.0,127.84,127.84,127.31,127.61,9102.0
2019-09-19 13:30:00,127.55,127.66,127.2,127.57,9965.0,127.55,127.66,127.2,127.57,9965.0
2019-09-19 14:00:00,127.57,128.1,127.57,128.09,12174.0,127.57,128.1,127.57,128.09,12174.0
2019-09-19 14:30:00,128.11,128.17,127.65,127.88,9424.0,128.11,128.17,127.65,127.88,9424.0
2019-09-19 15:00:00,127.89,128.03,127.7,128.0,12896.0,127.89,128.03,127.7,128.0,12896.0
2019-09-19 15:30:00,127.97,128.5,127.87,128.46,56347.0,127.97,128.5,127.87,128.46,56347.0
2019-09-20 09:30:00,129.0,129.53,128.53,129.21,45982.0,129.0,129.53,128.53,129.21,45982.0
2019-09-20 10:00:00,129.33,129.95,128.88,128.92,11848.0,129.33,129.95,128.88,128.92,11848.0
2019-09-20 10:30:00,128.99,129.55,128.99,129.31,11750.0,128.99,129.55,128.99,129.31,11750.0
2019-09-20 11:00:00,129.3,129.34,128.45,128.63,12066.0,129.3,129.34,128.45,128.63,12066.0
2019-09-20 11:30:00,128.87,128.96,128.53,128.93,6924.0,128.87,128.96,128.53,128.93,6924.0
2019-09-20 12:00:00,128.9,129.33,128.85,129.05,14613.0,128.9,129.33,128.85,129.05,14613.0
2019-09-20 12:30:00,129.06,129.35,128.81,129.31,6796.0,129.06,129.35,128.81,129.31,6796.0
2019-09-20 13:00:00,129.26,129.52,127.91,128.04,24570.0,129.26,129.52,127.91,128.04,24570.0
2019-09-20 13:30:00,127.98,128.31,127.45,128.09,17926.0,127.98,128.31,127.45,128.09,17926.0
2019-09-20 14:00:00,128.13,128.23,127.43,127.6,11019.0,128.13,128.23,127.43,127.6,11019.0
2019-09-20 14:30:00,127.6,127.93,127.58,127.62,13214.0,127.6,127.93,127.58,127.62,13214.0
2019-09-20 15:00:00,127.65,127.93,127.25,127.29,92202.0,127.65,127.93,127.25,127.29,92202.0
2019-09-20 15:30:00,127.37,127.45,126.5,126.6,321856.0,127.37,127.45,126.5,126.6,321856.0
2019-09-23 09:30:00,126.35,128.2,126.27,127.78,31436.0,126.35,128.2,126.27,127.78,31436.0
2019-09-23 10:00:00,127.87,129.0,127.49,128.84,48110.0,127.87,129.0,127.49,128.84,48110.0
2019-09-23 10:30:00,128.93,129.14,128.16,128.86,33150.0,128.93,129.14,128.16,128.86,33150.0
2019-09-23 11:00:00,128.89,129.94,128.88,129.94,20248.0,128.89,129.94,128.88,129.94,20248.0
2019-09-23 11:30:00,129.99,130.34,129.48,129.67,39911.0,129.99,130.34,129.48,129.67,39911.0
2019-09-23 12:00:00,129.61,130.04,129.39,129.39,32479.0,129.61,130.04,129.39,129.39,32479.0
2019-09-23 12:30:00,129.33,129.43,129.04,129.2,26602.0,129.33,129.43,129.04,129.2,26602.0
2019-09-23 13:00:00,129.28,129.36,128.88,129.08,26370.0,129.28,129.36,128.88,129.08,26370.0
2019-09-23 13:30:00,129.09,129.2,128.64,129.14,26986.0,129.09,129.2,128.64,129.14,26986.0
2019-09-23 14:00:00,129.11,129.58,128.84,129.07,44674.0,129.11,129.58,128.84,129.07,44674.0
2019-09-23 14:30:00,129.03,129.16,128.54,128.61,38038.0,129.03,129.16,128.54,128.61,38038.0
2019-09-23 15:00:00,128.61,129.12,128.42,128.82,51839.0,128.61,129.12,128.42,128.82,51839.0
2019-09-23 15:30:00,128.81,129.08,128.21,128.27,148443.0,128.81,129.08,128.21,128.27,148443.0
2019-09-24 09:30:00,128.71,129.9,128.68,129.35,37051.0,128.71,129.9,128.68,129.35,37051.0
2019-09-24 10:00:00,128.93,128.93,127.25,127.25,41224.0,128.93,128.93,127.25,127.25,41224.0
2019-09-24 10:30:00,127.23,127.92,126.84,127.25,47640.0,127.23,127.92,126.84,127.25,47640.0
2019-09-24 11:00:00,127.15,127.27,126.59,126.96,23309.0,127.15,127.27,126.59,126.96,23309.0
2019-09-24 11:30:00,126.94,127.05,126.17,126.49,45271.0,126.94,127.05,126.17,126.49,45271.0
2019-09-24 12:00:00,126.44,126.88,125.94,125.98,24250.0,126.44,126.88,125.94,125.98,24250.0
2019-09-24 12:30:00,125.97,126.74,125.97,126.67,45776.0,125.97,126.74,125.97,126.67,45776.0
2019-09-24 13:00:00,126.67,126.98,126.29,126.29,21300.0,126.67,126.98,126.29,126.29,21300.0
2019-09-24 13:30:00,126.33,126.68,126.24,126.43,43797.0,126.33,126.68,126.24,126.43,43797.0
2019-09-24 14:00:00,126.35,128.03,126.21,127.93,25039.0,126.35,128.03,126.21,127.93,25039.0
2019-09-24 14:30:00,127.78,128.25,127.19,127.48,25630.0,127.78,128.25,127.19,127.48,25630.0
2019-09-24 15:00:00,127.55,127.9,127.35,127.64,25360.0,127.55,127.9,127.35,127.64,25360.0
2019-09-24 15:30:00,127.63,128.1,127.15,128.07,101073.0,127.63,128.1,127.15,128.07,101073.0
2019-09-25 09:30:00,128.34,129.55,127.95,128.44,70866.0,128.34,129.55,127.95,128.44,70866.0
2019-09-25 10:00:00,128.28,128.84,127.65,127.91,53200.0,128.28,128.84,127.65,127.91,53200.0
2019-09-25 10:30:00,127.84,129.17,127.84,129.04,25159.0,127.84,129.17,127.84,129.04,25159.0
2019-09-25 11:00:00,129.29,129.58,128.8,129.22,21682.0,129.29,129.58,128.8,129.22,21682.0
2019-09-25 11:30:00,129.22,129.31,128.73,129.07,26370.0,129.22,129.31,128.73,129.07,26370.0
2019-09-25 12:00:00,129.01,129.64,129.01,129.42,37946.0,129.01,129.64,129.01,129.42,37946.0
2019-09-25 12:30:00,129.45,129.49,128.34,128.34,31303.0,129.45,129.49,128.34,128.34,31303.0
2019-09-25 13:00:00,128.37,128.7,128.15,128.27,24973.0,128.37,128.7,128.15,128.27,24973.0
2019-09-25 13:30:00,128.34,129.26,128.26,129.1,14603.0,128.34,129.26,128.26,129.1,14603.0
2019-09-25 14:00:00,129.18,129.83,129.14,129.74,14687.0,129.18,129.83,129.14,129.74,14687.0
2019-09-25 14:30:00,129.71,129.96,129.57,129.93,14261.0,129.71,129.96,129.57,129.93,14261.0
2019-09-25 15:00:00,129.89,129.99,129.74,129.81,29593.0,129.89,129.99,129.74,129.81,29593.0
2019-09-25 15:30:00,129.81,129.94,129.24,129.42,67620.0,129.81,129.94,129.24,129.42,67620.0
2019-09-26 09:30:00,129.33,129.66,127.61,127.66,19583.0,129.33,129.66,127.61,127.66,19583.0
2019-09-26 10:00:00,127.68,128.31,126.65,127.08,15198.0,127.68,128.31,126.65,127.08,15198.0
2019-09-26 10:30:00,127.07,127.41,126.79,126.96,19998.0,127.07,127.41,126.79,126.96,19998.0
2019-09-26 11:00:00,126.81,126.83,126.11,126.42,40548.0,126.81,126.83,126.11,126.42,40548.0
2019-09-26 11:30:00,126.5,126.98,126.11,126.79,26323.0,126.5,126.98,126.11,126.79,26323.0
2019-09-26 12:00:00,126.9,127.57,126.85,127.48,17625.0,126.9,127.57,126.85,127.48,17625.0
2019-09-26 12:30:00,127.54,127.88,127.38,127.38,6300.0,127.54,127.88,127.38,127.38,6300.0
2019-09-26 13:00:00,127.39,127.64,127.15,127.21,8297.0,127.39,127.64,127.15,127.21,8297.0
2019-09-26 13:30:00,127.25,127.73,127.08,127.64,21753.0,127.25,127.73,127.08,127.64,21753.0
2019-09-26 14:00:00,127.88,128.12,127.65,127.65,20612.0,127.88,128.12,127.65,127.65,20612.0
2019-09-26 14:30:00,127.66,127.87,127.59,127.61,11500.0,127.66,127.87,127.59,127.61,11500.0
2019-09-26 15:00:00,127.72,128.35,127.67,128.19,22281.0,127.72,128.35,127.67,128.19,22281.0
2019-09-26 15:30:00,128.24,128.41,127.93,127.98,54449.0,128.24,128.41,127.93,127.98,54449.0
2019-09-27 09:30:00,128.75,129.54,128.24,128.44,39834.0,128.75,129.54,128.24,128.44,39834.0
2019-09-27 10:00:00,128.45,128.45,126.66,127.0,33869.0,128.45,128.45,126.66,127.0,33869.0
2019-09-27 10:30:00,127.09,127.8,127.09,127.37,26870.0,127.09,127.8,127.09,127.37,26870.0
2019-09-27 11:00:00,127.4,127.76,126.87,127.21,17504.0,127.4,127.76,126.87,127.21,17504.0
2019-09-27 11:30:00,127.08,127.43,125.97,126.28,47076.0,127.08,127.43,125.97,126.28,47076.0
2019-09-27 12:00:00,126.31,126.48,125.76,125.76,23482.0,126.31,126.48,125.76,125.76,23482.0
2019-09-27 12:30:00,125.61,126.09,125.25,125.27,20569.0,125.61,126.09,125.25,125.27,20569.0
2019-09-27 13:00:00,125.21,126.11,125.11,126.1,11447.0,125.21,126.11,125.11,126.1,11447.0
2019-09-27 13:30:00,126.1,126.5,125.87,126.45,16828.0,126.1,126.5,125.87,126.45,16828.0
2019-09-27 14:00:00,126.49,126.53,125.92,126.11,18263.0,126.49,126.53,125.92,126.11,18263.0
2019-09-27 14:30:00,126.21,126.24,125.85,125.93,19332.0,126.21,126.24,125.85,125.93,19332.0
2019-09-27 15:00:00,125.94,126.41,125.94,126.36,19453.0,125.94,126.41,125.94,126.36,19453.0
2019-09-27 15:30:00,126.32,126.75,126.2,126.56,47115.0,126.32,126.75,126.2,126.56,47115.0
2019-09-30 09:30:00,126.96,127.17,125.07,125.74,32305.0,126.96,127.17,125.07,125.74,32305.0
2019-09-30 10:00:00,125.61,126.06,125.16,125.77,19373.0,125.61,126.06,125.16,125.77,19373.0
2019-09-30 10:30:00,125.98,126.09,125.14,125.56,40138.0,125.98,126.09,125.14,125.56,40138.0
2019-09-30 11:00:00,125.68,125.75,125.28,125.71,15058.0,125.68,125.75,125.28,125.71,15058.0
2019-09-30 11:30:00,125.73,126.28,125.61,126.22,18601.0,125.73,126.28,125.61,126.22,18601.0
2019-09-30 12:00:00,126.29,126.45,126.07,126.34,17075.0,126.29,126.45,126.07,126.34,17075.0
2019-09-30 12:30:00,126.36,126.51,126.2,126.24,18880.0,126.36,126.51,126.2,126.24,18880.0
2019-09-30 13:00:00,126.26,126.29,125.84,125.93,21681.0,126.26,126.29,125.84,125.93,21681.0
2019-09-30 13:30:00,125.98,126.2,125.82,125.97,24856.0,125.98,126.2,125.82,125.97,24856.0
2019-09-30 14:00:00,125.92,126.65,125.8,126.62,35420.0,125.92,126.65,125.8,126.62,35420.0
2019-09-30 14:30:00,126.7,126.79,126.27,126.27,19876.0,126.7,126.79,126.27,126.27,19876.0
2019-09-30 15:00:00,126.34,126.35,125.89,125.97,32131.0,126.34,126.35,125.89,125.97,32131.0
2019-09-30 15:30:00,126.0,126.42,125.79,126.1,62858.0,126.0,126.42,125.79,126.1,62858.0
2019-10-01 09:30:00,126.9,128.23,126.9,128.01,30900.0,126.9,128.23,126.9,128.01,30900.0
2019-10-01 10:00:00,128.01,128.02,126.95,127.85,34643.0,128.01,128.02,126.95,127.85,34643.0
2019-10-01 10:30:00,127.88,128.8,127.59,128.44,41259.0,127.88,128.8,127.59,128.44,41259.0
2019-10-01 11:00:00,128.42,128.82,127.63,127.78,33944.0,128.42,128.82,127.63,127.78,33944.0
2019-10-01 11:30:00,127.74,128.17,127.21,127.42,30064.0,127.74,128.17,127.21,127.42,30064.0
2019-10-01 12:00:00,127.56,127.79,126.97,127.06,22078.0,127.56,127.79,126.97,127.06,22078.0
2019-10-01 12:30:00,127.06,128.3,127.05,128.05,21520.0,127.06,128.3,127.05,128.05,21520.0
2019-10-01 13:00:00,128.13,128.16,127.53,127.72,27900.0,128.13,128.16,127.53,127.72,27900.0
2019-10-01 13:30:00,127.76,127.86,127.45,127.45,17232.0,127.76,127.86,127.45,127.45,17232.0
2019-10-01 14:00:00,127.52,128.0,127.42,127.78,48795.0,127.52,128.0,127.42,127.78,48795.0
2019-10-01 14:30:00,127.79,128.17,127.78,127.97,17766.0,127.79,128.17,127.78,127.97,17766.0
2019-10-01 15:00:00,128.0,128.27,127.69,128.07,26578.0,128.0,128.27,127.69,128.07,26578.0
2019-10-01 15:30:00,128.19,128.19,127.46,127.48,52499.0,128.19,128.19,127.46,127.48,52499.0
2019-10-02 09:30:00,126.41,126.41,123.5,123.72,51241.0,126.41,126.41,123.5,123.72,51241.0
2019-10-02 10:00:00,123.61,125.32,123.3,123.6,51152.0,123.61,125.32,123.3,123.6,51152.0
2019-10-02 10:30:00,123.33,123.88,122.76,123.46,22595.0,123.33,123.88,122.76,123.46,22595.0
2019-10-02 11:00:00,123.46,123.99,123.25,123.88,43618.0,123.46,123.99,123.25,123.88,43618.0
2019-10-02 11:30:00,123.9,123.94,123.14,123.57,63335.0,123.9,123.94,123.14,123.57,63335.0
2019-10-02 12:00:00,123.57,123.85,123.0,123.05,39205.0,123.57,123.85,123.0,123.05,39205.0
2019-10-02 12:30:00,123.07,123.31,122.64,123.2,25670.0,123.07,123.31,122.64,123.2,25670.0
2019-10-02 13:00:00,123.31,123.95,123.21,123.95,15074.0,123.31,123.95,123.21,123.95,15074.0
2019-10-02 13:30:00,123.94,124.38,123.86,124.22,28131.0,123.94,124.38,123.86,124.22,28131.0
2019-10-02 14:00:00,124.23,124.58,124.02,124.02,18652.0,124.23,124.58,124.02,124.02,18652.0
2019-10-02 14:30:00,124.0,124.27,123.95,124.07,25654.0,124.0,124.27,123.95,124.07,25654.0
2019-10-02 15:00:00,124.21,124.44,123.96,124.08,95179.0,124.21,124.44,123.96,124.08,95179.0
2019-10-02 15:30:00,124.02,124.28,123.88,124.06,89719.0,124.02,124.28,123.88,124.06,89719.0
2019-10-03 09:30:00,123.82,124.79,123.19,123.91,26228.0,123.82,124.79,123.19,123.91,26228.0
2019-10-03 10:00:00,123.81,123.81,121.01,122.0,111015.0,123.81,123.81,121.01,122.0,111015.0
2019-10-03 10:30:00,121.97,121.97,119.84,120.79,31042.0,121.97,121.97,119.84,120.79,31042.0
2019-10-03 11:00:00,120.74,122.21,120.63,121.82,33828.0,120.74,122.21,120.63,121.82,33828.0
2019-10-03 11:30:00,121.79,122.03,121.05,121.54,15289.0,121.79,122.03,121.05,121.54,15289.0
2019-10-03 12:00:00,121.69,122.27,121.38,122.24,9354.0,121.69,122.27,121.38,122.24,9354.0
2019-10-03 12:30:00,122.23,122.74,121.91,122.6,15480.0,122.23,122.74,121.91,122.6,15480.0
2019-10-03 13:00:00,122.7,123.13,122.62,123.13,16071.0,122.7,123.13,122.62,123.13,16071.0
2019-10-03 13:30:00,123.15,124.16,123.06,123.94,24795.0,123.15,124.16,123.06,123.94,24795.0
2019-10-03 14:00:00,123.98,124.34,123.85,124.29,18806.0,123.98,124.34,123.85,124.29,18806.0
2019-10-03 14:30:00,124.23,124.67,123.98,124.55,24448.0,124.23,124.67,123.98,124.55,24448.0
2019-10-03 15:00:00,124.61,124.66,124.24,124.42,29677.0,124.61,124.66,124.24,124.42,29677.0
2019-10-03 15:30:00,124.42,124.45,123.87,124.4,71597.0,124.42,124.45,123.87,124.4,71597.0
2019-10-04 09:30:00,126.1,129.0,125.55,126.87,67855.0,126.1,129.0,125.55,126.87,67855.0
2019-10-04 10:00:00,126.82,127.13,125.89,125.99,14780.0,126.82,127.13,125.89,125.99,14780.0
2019-10-04 10:30:00,125.92,126.0,125.47,125.79,14673.0,125.92,126.0,125.47,125.79,14673.0
2019-10-04 11:00:00,125.84,126.41,125.66,126.41,19590.0,125.84,126.41,125.66,126.41,19590.0
2019-10-04 11:30:00,126.33,127.5,126.28,127.16,16588.0,126.33,127.5,126.28,127.16,16588.0
2019-10-04 12:00:00,127.1,127.16,126.33,126.44,18416.0,127.1,127.16,126.33,126.44,18416.0
2019-10-04 12:30:00,126.45,126.79,126.15,126.35,13636.0,126.45,126.79,126.15,126.35,13636.0
2019-10-04 13:00:00,126.17,126.45,126.13,126.35,8534.0,126.17,126.45,126.13,126.35,8534.0
2019-10-04 13:30:00,126.39,126.95,126.28,126.83,28838.0,126.39,126.95,126.28,126.83,28838.0
2019-10-04 14:00:00,126.82,127.13,126.8,127.07,22460.0,126.82,127.13,126.8,127.07,22460.0
2019-10-04 14:30:00,127.06,127.24,126.56,126.56,11628.0,127.06,127.24,126.56,126.56,11628.0
2019-10-04 15:00:00,126.6,126.88,126.59,126.75,19177.0,126.6,126.88,126.59,126.75,19177.0
2019-10-04 15:30:00,126.76,127.41,126.71,127.08,48397.0,126.76,127.41,126.71,127.08,48397.0
2019-10-07 09:30:00,126.73,127.53,126.11,126.29,30870.0,126.73,127.53,126.11,126.29,30870.0
2019-10-07 10:00:00,126.15,126.54,125.78,126.31,14603.0,126.15,126.54,125.78,126.31,14603.0
2019-10-07 10:30:00,126.31,126.32,125.69,126.09,9429.0,126.31,126.32,125.69,126.09,9429.0
2019-10-07 11:00:00,126.16,126.62,126.02,126.17,18351.0,126.16,126.62,126.02,126.17,18351.0
2019-10-07 11:30:00,126.17,126.33,125.57,125.87,16656.0,126.17,126.33,125.57,125.87,16656.0
2019-10-07 12:00:00,125.95,126.73,125.92,126.63,18539.0,125.95,126.73,125.92,126.63,18539.0
2019-10-07 12:30:00,126.68,126.8,126.39,126.8,9720.0,126.68,126.8,126.39,126.8,9720.0
2019-10-07 13:00:00,126.8,126.87,126.28,126.64,19600.0,126.8,126.87,126.28,126.64,19600.0
2019-10-07 13:30:00,126.6,127.22,126.51,126.85,23384.0,126.6,127.22,126.51,126.85,23384.0
2019-10-07 14:00:00,126.89,126.92,126.07,126.52,27956.0,126.89,126.92,126.07,126.52,27956.0
2019-10-07 14:30:00,126.55,126.55,125.62,126.02,19488.0,126.55,126.55,125.62,126.02,19488.0
2019-10-07 15:00:00,125.99,126.15,125.83,126.08,18006.0,125.99,126.15,125.83,126.08,18006.0
2019-10-07 15:30:00,126.09,126.15,125.47,125.61,32299.0,126.09,126.15,125.47,125.61,32299.0
2019-10-08 09:30:00,124.46,124.46,123.19,123.53,22506.0,124.46,124.46,123.19,123.53,22506.0
2019-10-08 10:00:00,123.67,124.49,123.43,124.03,17240.0,123.67,124.49,123.43,124.03,17240.0
2019-10-08 10:30:00,124.07,124.61,123.54,124.61,17748.0,124.07,124.61,123.54,124.61,17748.0
2019-10-08 11:00:00,124.46,124.6,123.79,123.92,18264.0,124.46,124.6,123.79,123.92,18264.0
2019-10-08 11:30:00,123.97,123.97,123.18,123.52,22642.0,123.97,123.97,123.18,123.52,22642.0
2019-10-08 12:00:00,123.56,123.64,123.15,123.57,14173.0,123.56,123.64,123.15,123.57,14173.0
2019-10-08 12:30:00,123.48,123.91,123.11,123.11,21718.0,123.48,123.91,123.11,123.11,21718.0
2019-10-08 13:00:00,123.08,123.39,122.91,123.25,22815.0,123.08,123.39,122.91,123.25,22815.0
2019-10-08 13:30:00,123.23,123.96,123.23,123.71,15616.0,123.23,123.96,123.23,123.71,15616.0
2019-10-08 14:00:00,123.72,123.97,123.52,123.96,21482.0,123.72,123.97,123.52,123.96,21482.0
2019-10-08 14:30:00,123.96,124.65,123.63,123.79,26553.0,123.96,124.65,123.63,123.79,26553.0
2019-10-08 15:00:00,123.89,124.2,123.38,124.2,17308.0,123.89,124.2,123.38,124.2,17308.0
2019-10-08 15:30:00,124.14,124.31,123.1,123.33,56984.0,124.14,124.31,123.1,123.33,56984.0
2019-10-09 09:30:00,124.03,124.91,123.14,123.59,22098.0,124.03,124.91,123.14,123.59,22098.0
2019-10-09 10:00:00,123.54,123.99,123.31,123.69,8191.0,123.54,123.99,123.31,123.69,8191.0
2019-10-09 10:30:00,123.7,124.21,123.46,123.86,11999.0,123.7,124.21,123.46,123.86,11999.0
2019-10-09 11:00:00,123.98,124.0,123.36,123.67,5248.0,123.98,124.0,123.36,123.67,5248.0
2019-10-09 11:30:00,123.81,124.66,123.58,124.29,13555.0,123.81,124.66,123.58,124.29,13555.0
2019-10-09 12:00:00,124.26,124.6,124.16,124.18,3900.0,124.26,124.6,124.16,124.18,3900.0
2019-10-09 12:30:00,124.15,124.38,123.96,123.99,5716.0,124.15,124.38,123.96,123.99,5716.0
2019-10-09 13:00:00,123.96,124.42,123.69,123.91,6246.0,123.96,124.42,123.69,123.91,6246.0
2019-10-09 13:30:00,123.83,124.01,123.4,123.75,14543.0,123.83,124.01,123.4,123.75,14543.0
2019-10-09 14:00:00,123.69,123.91,123.31,123.48,14139.0,123.69,123.91,123.31,123.48,14139.0
2019-10-09 14:30:00,123.48,123.9,123.48,123.73,13212.0,123.48,123.9,123.48,123.73,13212.0
2019-10-09 15:00:00,123.72,123.88,123.61,123.69,17143.0,123.72,123.88,123.61,123.69,17143.0
2019-10-09 15:30:00,123.75,123.89,123.04,123.65,58350.0,123.75,123.89,123.04,123.65,58350.0
2019-10-10 09:30:00,123.26,126.15,121.92,125.44,48734.0,123.26,126.15,121.92,125.44,48734.0
2019-10-10 10:00:00,125.63,126.24,125.04,125.33,29595.0,125.63,126.24,125.04,125.33,29595.0
2019-10-10 10:30:00,125.23,126.36,125.12,126.36,16263.0,125.23,126.36,125.12,126.36,16263.0
2019-10-10 11:00:00,126.2,126.38,125.46,125.62,30843.0,126.2,126.38,125.46,125.62,30843.0
2019-10-10 11:30:00,125.62,126.0,125.02,125.03,25475.0,125.62,126.0,125.02,125.03,25475.0
2019-10-10 12:00:00,124.95,125.46,124.94,125.03,9255.0,124.95,125.46,124.94,125.03,9255.0
2019-10-10 12:30:00,124.97,124.97,124.43,124.84,6231.0,124.97,124.97,124.43,124.84,6231.0
2019-10-10 13:00:00,124.85,125.0,124.75,124.75,8589.0,124.85,125.0,124.75,124.75,8589.0
2019-10-10 13:30:00,124.52,125.07,124.52,125.0,5459.0,124.52,125.07,124.52,125.0,5459.0
2019-10-10 14:00:00,125.05,125.25,124.24,125.18,10036.0,125.05,125.25,124.24,125.18,10036.0
2019-10-10 14:30:00,125.16,125.44,124.91,125.29,7775.0,125.16,125.44,124.91,125.29,7775.0
2019-10-10 15:00:00,125.28,125.38,124.97,125.09,8217.0,125.28,125.38,124.97,125.09,8217.0
2019-10-10 15:30:00,125.13,125.75,125.12,125.72,42225.0,125.13,125.75,125.12,125.72,42225.0
2019-10-11 09:30:00,128.0,129.0,126.67,126.84,59532.0,128.0,129.0,126.67,126.84,59532.0
2019-10-11 10:00:00,127.02,128.75,127.02,128.66,50402.0,127.02,128.75,127.02,128.66,50402.0
2019-10-11 10:30:00,128.76,129.75,128.76,129.63,63128.0,128.76,129.75,128.76,129.63,63128.0
2019-10-11 11:00:00,129.61,130.0,129.44,129.48,36777.0,129.61,130.0,129.44,129.48,36777.0
2019-10-11 11:30:00,129.52,130.04,128.66,128.69,11596.0,129.52,130.04,128.66,128.69,11596.0
2019-10-11 12:00:00,128.74,129.15,128.52,129.02,11752.0,128.74,129.15,128.52,129.02,11752.0
2019-10-11 12:30:00,129.09,129.44,128.56,129.28,13482.0,129.09,129.44,128.56,129.28,13482.0
2019-10-11 13:00:00,129.29,129.83,129.04,129.66,15051.0,129.29,129.83,129.04,129.66,15051.0
2019-10-11 13:30:00,129.56,131.59,129.55,131.37,62350.0,129.56,131.59,129.55,131.37,62350.0
2019-10-11 14:00:00,131.53,131.74,131.01,131.62,46494.0,131.53,131.74,131.01,131.62,46494.0
2019-10-11 14:30:00,131.56,131.82,130.9,131.46,41854.0,131.56,131.82,130.9,131.46,41854.0
2019-10-11 15:00:00,131.42,132.25,131.32,132.12,52615.0,131.42,132.25,131.32,132.12,52615.0
2019-10-11 15:30:00,132.04,132.04,129.9,130.1,175042.0,132.04,132.04,129.9,130.1,175042.0
2019-10-14 09:30:00,129.31,129.59,127.03,127.42,66749.0,129.31,129.59,127.03,127.42,66749.0
2019-10-14 10:00:00,127.5,128.49,127.5,128.08,59600.0,127.5,128.49,127.5,128.08,59600.0
2019-10-14 10:30:00,128.1,128.66,127.96,128.42,37149.0,128.1,128.66,127.96,128.42,37149.0
2019-10-14 11:00:00,128.52,128.61,128.09,128.54,27580.0,128.52,128.61,128.09,128.54,27580.0
2019-10-14 11:30:00,128.54,129.02,128.52,128.98,38854.0,128.54,129.02,128.52,128.98,38854.0
2019-10-14 12:00:00,128.98,129.47,128.35,128.49,16567.0,128.98,129.47,128.35,128.49,16567.0
2019-10-14 12:30:00,128.46,128.79,128.23,128.7,48621.0,128.46,128.79,128.23,128.7,48621.0
2019-10-14 13:00:00,128.66,129.08,128.59,128.92,26228.0,128.66,129.08,128.59,128.92,26228.0
2019-10-14 13:30:00,128.85,129.21,128.76,128.93,41964.0,128.85,129.21,128.76,128.93,41964.0
2019-10-14 14:00:00,128.96,129.31,128.72,129.11,13172.0,128.96,129.31,128.72,129.11,13172.0
2019-10-14 14:30:00,129.16,129.27,128.98,129.01,8293.0,129.16,129.27,128.98,129.01,8293.0
2019-10-14 15:00:00,129.1,129.24,128.95,129.18,12861.0,129.1,129.24,128.95,129.18,12861.0
2019-10-14 15:30:00,129.19,129.38,128.97,129.36,72533.0,129.19,129.38,128.97,129.36,72533.0
2019-10-15 09:30:00,130.13,130.73,130.0,130.44,49467.0,130.13,130.73,130.0,130.44,49467.0
2019-10-15 10:00:00,130.35,131.09,130.0,130.86,40880.0,130.35,131.09,130.0,130.86,40880.0
2019-10-15 10:30:00,131.0,132.1,130.89,131.82,58753.0,131.0,132.1,130.89,131.82,58753.0
2019-10-15 11:00:00,131.83,132.0,131.41,131.93,47318.0,131.83,132.0,131.41,131.93,47318.0
2019-10-15 11:30:00,131.8,132.16,131.13,132.12,43200.0,131.8,132.16,131.13,132.12,43200.0
2019-10-15 12:00:00,132.12,132.31,131.6,132.04,31282.0,132.12,132.31,131.6,132.04,31282.0
2019-10-15 12:30:00,132.1,132.8,132.07,132.52,31066.0,132.1,132.8,132.07,132.52,31066.0
2019-10-15 13:00:00,132.5,132.7,132.31,132.4,26075.0,132.5,132.7,132.31,132.4,26075.0
2019-10-15 13:30:00,132.39,133.0,132.38,132.6,33382.0,132.39,133.0,132.38,132.6,33382.0
2019-10-15 14:00:00,132.57,132.77,132.07,132.34,61783.0,132.57,132.77,132.07,132.34,61783.0
2019-10-15 14:30:00,132.32,132.32,131.56,131.69,17606.0,132.32,132.32,131.56,131.69,17606.0
2019-10-15 15:00:00,131.67,132.0,131.3,131.64,18601.0,131.67,132.0,131.3,131.64,18601.0
2019-10-15 15:30:00,131.58,132.12,131.4,131.93,73492.0,131.58,132.12,131.4,131.93,73492.0
2019-10-16 09:30:00,131.15,131.81,130.27,130.46,19542.0,131.15,131.81,130.27,130.46,19542.0
2019-10-16 10:00:00,130.64,131.5,130.49,130.98,24702.0,130.64,131.5,130.49,130.98,24702.0
2019-10-16 10:30:00,131.16,132.15,131.16,131.91,22169.0,131.16,132.15,131.16,131.91,22169.0
2019-10-16 11:00:00,131.83,132.25,131.62,132.15,25783.0,131.83,132.25,131.62,132.15,25783.0
2019-10-16 11:30:00,132.16,133.3,132.08,133.21,30061.0,132.16,133.3,132.08,133.21,30061.0
2019-10-16 12:00:00,133.26,133.92,132.0,132.31,78085.0,133.26,133.92,132.0,132.31,78085.0
2019-10-16 12:30:00,132.25,132.39,131.93,132.21,18214.0,132.25,132.39,131.93,132.21,18214.0
2019-10-16 13:00:00,132.2,132.41,132.19,132.38,11643.0,132.2,132.41,132.19,132.38,11643.0
2019-10-16 13:30:00,132.38,132.47,131.94,132.17,12517.0,132.38,132.47,131.94,132.17,12517.0
2019-10-16 14:00:00,132.16,132.64,132.03,132.54,40469.0,132.16,132.64,132.03,132.54,40469.0
2019-10-16 14:30:00,132.54,133.2,132.54,132.96,49284.0,132.54,133.2,132.54,132.96,49284.0
2019-10-16 15:00:00,132.96,133.09,132.67,132.86,40934.0,132.96,133.09,132.67,132.86,40934.0
2019-10-16 15:30:00,132.88,132.97,132.53,132.88,117040.0,132.88,132.97,132.53,132.88,117040.0
2019-10-17 09:30:00,134.81,135.0,133.0,133.48,88160.0,134.81,135.0,133.0,133.48,88160.0
2019-10-17 10:00:00,133.48,134.39,132.78,133.73,94743.0,133.48,134.39,132.78,133.73,94743.0
2019-10-17 10:30:00,133.66,133.76,131.75,131.96,32089.0,133.66,133.76,131.75,131.96,32089.0
2019-10-17 11:00:00,131.79,132.45,131.78,132.26,45143.0,131.79,132.45,131.78,132.26,45143.0
2019-10-17 11:30:00,132.2,132.58,131.91,132.02,19549.0,132.2,132.58,131.91,132.02,19549.0
2019-10-17 12:00:00,132.12,132.6,132.01,132.18,15398.0,132.12,132.6,132.01,132.18,15398.0
2019-10-17 12:30:00,132.02,133.01,132.02,132.77,21770.0,132.02,133.01,132.02,132.77,21770.0
2019-10-17 13:00:00,132.75,132.89,132.46,132.67,18337.0,132.75,132.89,132.46,132.67,18337.0
2019-10-17 13:30:00,132.74,133.25,132.73,133.08,33654.0,132.74,133.25,132.73,133.08,33654.0
2019-10-17 14:00:00,133.05,133.58,133.05,133.14,50965.0,133.05,133.58,133.05,133.14,50965.0
2019-10-17 14:30:00,133.11,133.65,132.99,133.37,63029.0,133.11,133.65,132.99,133.37,63029.0
2019-10-17 15:00:00,133.41,133.53,132.8,132.86,53336.0,133.41,133.53,132.8,132.86,53336.0
2019-10-17 15:30:00,132.85,133.14,132.76,133.01,84227.0,132.85,133.14,132.76,133.01,84227.0
2019-10-18 09:30:00,132.06,132.94,130.66,132.1,90485.0,132.06,132.94,130.66,132.1,90485.0
2019-10-18 10:00:00,132.08,132.69,131.95,132.37,32669.0,132.08,132.69,131.95,132.37,32669.0
2019-10-18 10:30:00,132.37,133.32,132.34,133.16,36357.0,132.37,133.32,132.34,133.16,36357.0
2019-10-18 11:00:00,133.06,133.8,132.41,133.3,81274.0,133.06,133.8,132.41,133.3,81274.0
2019-10-18 11:30:00,133.36,133.73,133.15,133.32,59932.0,133.36,133.73,133.15,133.32,59932.0
2019-10-18 12:00:00,133.15,133.35,132.08,132.31,25239.0,133.15,133.35,132.08,132.31,25239.0
2019-10-18 12:30:00,132.16,132.95,132.11,132.87,9495.0,132.16,132.95,132.11,132.87,9495.0
2019-10-18 13:00:00,132.88,133.22,132.82,133.04,12239.0,132.88,133.22,132.82,133.04,12239.0
2019-10-18 13:30:00,133.0,133.53,132.89,133.53,11852.0,133.0,133.53,132.89,133.53,11852.0
2019-10-18 14:00:00,133.52,134.09,133.46,134.04,20979.0,133.52,134.09,133.46,134.04,20979.0
2019-10-18 14:30:00,133.9,134.12,133.77,134.03,23182.0,133.9,134.12,133.77,134.03,23182.0
2019-10-18 15:00:00,134.06,134.11,133.9,133.93,24234.0,134.06,134.11,133.9,133.93,24234.0
2019-10-18 15:30:00,133.92,133.99,133.45,133.63,74658.0,133.92,133.99,133.45,133.63,74658.0
2019-10-21 09:30:00,134.2,134.2,132.41,132.44,31733.0,134.2,134.2,132.41,132.44,31733.0
2019-10-21 10:00:00,132.4,132.88,132.04,132.67,49419.0,132.4,132.88,132.04,132.67,49419.0
2019-10-21 10:30:00,132.8,133.04,131.4,131.41,53276.0,132.8,133.04,131.4,131.41,53276.0
2019-10-21 11:00:00,131.47,132.31,131.24,132.24,40402.0,131.47,132.31,131.24,132.24,40402.0
2019-10-21 11:30:00,132.22,132.99,132.12,132.99,21335.0,132.22,132.99,132.12,132.99,21335.0
2019-10-21 12:00:00,132.96,133.28,132.79,133.24,71559.0,132.96,133.28,132.79,133.24,71559.0
2019-10-21 12:30:00,133.25,133.58,132.88,132.92,29033.0,133.25,133.58,132.88,132.92,29033.0
2019-10-21 13:00:00,132.68,132.71,131.71,131.76,28141.0,132.68,132.71,131.71,131.76,28141.0
2019-10-21 13:30:00,131.75,131.86,130.77,130.81,49787.0,131.75,131.86,130.77,130.81,49787.0
2019-10-21 14:00:00,130.77,131.47,130.77,131.39,22665.0,130.77,131.47,130.77,131.39,22665.0
2019-10-21 14:30:00,131.36,132.06,131.36,131.99,21109.0,131.36,132.06,131.36,131.99,21109.0
2019-10-21 15:00:00,132.07,132.18,131.84,132.16,18975.0,132.07,132.18,131.84,132.16,18975.0
2019-10-21 15:30:00,132.13,132.26,131.52,131.64,52706.0,132.13,132.26,131.52,131.64,52706.0
2019-10-22 09:30:00,131.56,131.77,130.78,131.55,16895.0,131.56,131.77,130.78,131.55,16895.0
2019-10-22 10:00:00,131.62,131.76,131.07,131.59,17101.0,131.62,131.76,131.07,131.59,17101.0
2019-10-22 10:30:00,131.67,131.8,131.27,131.34,33074.0,131.67,131.8,131.27,131.34,33074.0
2019-10-22 11:00:00,131.25,131.32,130.9,130.9,7474.0,131.25,131.32,130.9,130.9,7474.0
2019-10-22 11:30:00,130.84,131.07,130.66,131.05,26924.0,130.84,131.07,130.66,131.05,26924.0
2019-10-22 12:00:00,131.22,132.0,131.22,131.84,16476.0,131.22,132.0,131.22,131.84,16476.0
2019-10-22 12:30:00,131.83,131.83,131.15,131.32,26187.0,131.83,131.83,131.15,131.32,26187.0
2019-10-22 13:00:00,131.34,131.46,130.7,131.0,30111.0,131.34,131.46,130.7,131.0,30111.0
2019-10-22 13:30:00,130.99,131.22,130.5,130.52,18974.0,130.99,131.22,130.5,130.52,18974.0
2019-10-22 14:00:00,130.54,130.54,130.12,130.29,44666.0,130.54,130.54,130.12,130.29,44666.0
2019-10-22 14:30:00,130.36,130.4,129.95,130.02,18531.0,130.36,130.4,129.95,130.02,18531.0
2019-10-22 15:00:00,130.02,130.09,129.71,129.77,16548.0,130.02,130.09,129.71,129.77,16548.0
2019-10-22 15:30:00,129.72,129.74,129.0,129.3,70586.0,129.72,129.74,129.0,129.3,70586.0
2019-10-23 09:30:00,129.56,129.56,126.59,127.0,28890.0,129.56,129.56,126.59,127.0,28890.0
2019-10-23 10:00:00,126.99,127.26,126.67,126.87,20774.0,126.99,127.26,126.67,126.87,20774.0
2019-10-23 10:30:00,127.0,127.21,125.7,126.53,42618.0,127.0,127.21,125.7,126.53,42618.0
2019-10-23 11:00:00,126.49,127.05,126.27,127.05,19839.0,126.49,127.05,126.27,127.05,19839.0
2019-10-23 11:30:00,127.05,127.3,126.85,127.26,26160.0,127.05,127.3,126.85,127.26,26160.0
2019-10-23 12:00:00,127.26,127.47,126.54,126.59,29220.0,127.26,127.47,126.54,126.59,29220.0
2019-10-23 12:30:00,126.57,126.84,126.08,126.44,39449.0,126.57,126.84,126.08,126.44,39449.0
2019-10-23 13:00:00,126.49,126.56,126.24,126.41,16841.0,126.49,126.56,126.24,126.41,16841.0
2019-10-23 13:30:00,126.41,126.61,126.28,126.53,28213.0,126.41,126.61,126.28,126.53,28213.0
2019-10-23 14:00:00,126.54,126.57,126.33,126.34,24072.0,126.54,126.57,126.33,126.34,24072.0
2019-10-23 14:30:00,126.4,126.78,126.28,126.75,23034.0,126.4,126.78,126.28,126.75,23034.0
2019-10-23 15:00:00,126.71,126.71,126.47,126.63,45988.0,126.71,126.71,126.47,126.63,45988.0
2019-10-23 15:30:00,126.65,126.77,126.36,126.37,59352.0,126.65,126.77,126.36,126.37,59352.0
2019-10-24 09:30:00,126.95,127.58,125.53,125.91,26474.0,126.95,127.58,125.53,125.91,26474.0
2019-10-24 10:00:00,125.74,127.25,125.59,126.58,38463.0,125.74,127.25,125.59,126.58,38463.0
2019-10-24 10:30:00,126.58,127.7,126.36,126.98,28733.0,126.58,127.7,126.36,126.98,28733.0
2019-10-24 11:00:00,127.1,127.1,126.55,126.85,30668.0,127.1,127.1,126.55,126.85,30668.0
2019-10-24 11:30:00,126.9,127.76,126.9,127.65,11665.0,126.9,127.76,126.9,127.65,11665.0
2019-10-24 12:00:00,127.65,127.65,126.95,127.15,9614.0,127.65,127.65,126.95,127.15,9614.0
2019-10-24 12:30:00,127.12,128.09,127.06,127.77,16789.0,127.12,128.09,127.06,127.77,16789.0
2019-10-24 13:00:00,127.83,128.12,127.81,127.95,11591.0,127.83,128.12,127.81,127.95,11591.0
2019-10-24 13:30:00,128.04,128.23,127.93,128.21,11559.0,128.04,128.23,127.93,128.21,11559.0
2019-10-24 14:00:00,128.19,128.49,128.16,128.35,15542.0,128.19,128.49,128.16,128.35,15542.0
2019-10-24 14:30:00,128.33,128.83,128.13,128.7,21970.0,128.33,128.83,128.13,128.7,21970.0
2019-10-24 15:00:00,128.8,129.13,128.69,129.03,26354.0,128.8,129.13,128.69,129.03,26354.0
2019-10-24 15:30:00,128.99,129.49,128.86,129.47,113247.0,128.99,129.49,128.86,129.47,113247.0
2019-10-25 09:30:00,128.36,129.75,128.08,129.59,10175.0,128.36,129.75,128.08,129.59,10175.0
2019-10-25 10:00:00,129.54,130.63,129.39,130.51,5965.0,129.54,130.63,129.39,130.51,5965.0
2019-10-25 10:30:00,130.52,130.55,129.43,129.69,27448.0,130.52,130.55,129.43,129.69,27448.0
2019-10-25 11:00:00,129.77,130.25,129.6,130.16,28435.0,129.77,130.25,129.6,130.16,28435.0
2019-10-25 11:30:00,130.17,130.62,130.11,130.3,24611.0,130.17,130.62,130.11,130.3,24611.0
2019-10-25 12:00:00,130.34,130.35,129.84,130.05,11090.0,130.34,130.35,129.84,130.05,11090.0
2019-10-25 12:30:00,130.05,130.58,129.99,130.4,22042.0,130.05,130.58,129.99,130.4,22042.0
2019-10-25 13:00:00,130.46,130.58,130.29,130.35,11620.0,130.46,130.58,130.29,130.35,11620.0
2019-10-25 13:30:00,130.32,130.32,129.62,129.62,16526.0,130.32,130.32,129.62,129.62,16526.0
2019-10-25 14:00:00,129.67,129.77,129.25,129.73,10479.0,129.67,129.77,129.25,129.73,10479.0
2019-10-25 14:30:00,129.74,129.89,129.51,129.64,18208.0,129.74,129.89,129.51,129.64,18208.0
2019-10-25 15:00:00,129.61,129.81,129.53,129.6,12262.0,129.61,129.81,129.53,129.6,12262.0
2019-10-25 15:30:00,129.78,129.98,129.46,129.46,45549.0,129.78,129.98,129.46,129.46,45549.0
2019-10-28 09:30:00,130.4,132.24,130.4,131.61,25955.0,130.4,132.24,130.4,131.61,25955.0
2019-10-28 10:00:00,131.6,131.72,131.06,131.33,20559.0,131.6,131.72,131.06,131.33,20559.0
2019-10-28 10:30:00,131.33,131.62,130.83,131.4,14448.0,131.33,131.62,130.83,131.4,14448.0
2019-10-28 11:00:00,131.29,131.4,130.75,130.93,19873.0,131.29,131.4,130.75,130.93,19873.0
2019-10-28 11:30:00,130.92,131.07,130.66,131.06,9488.0,130.92,131.07,130.66,131.06,9488.0
2019-10-28 12:00:00,130.97,131.27,130.74,131.27,35074.0,130.97,131.27,130.74,131.27,35074.0
2019-10-28 12:30:00,131.27,131.47,131.09,131.09,6028.0,131.27,131.47,131.09,131.09,6028.0
2019-10-28 13:00:00,131.1,131.39,131.01,131.22,7147.0,131.1,131.39,131.01,131.22,7147.0
2019-10-28 13:30:00,131.21,131.62,131.15,131.45,10163.0,131.21,131.62,131.15,131.45,10163.0
2019-10-28 14:00:00,131.5,131.5,131.03,131.08,15824.0,131.5,131.5,131.03,131.08,15824.0
2019-10-28 14:30:00,131.1,131.21,130.91,131.02,13335.0,131.1,131.21,130.91,131.02,13335.0
2019-10-28 15:00:00,130.97,131.29,130.85,130.86,8748.0,130.97,131.29,130.85,130.86,8748.0
2019-10-28 15:30:00,130.83,130.89,129.92,129.96,56539.0,130.83,130.89,129.92,129.96,56539.0
2019-10-29 09:30:00,129.94,129.94,128.43,128.94,11991.0,129.94,129.94,128.43,128.94,11991.0
2019-10-29 10:00:00,129.02,129.02,127.58,128.59,29892.0,129.02,129.02,127.58,128.59,29892.0
2019-10-29 10:30:00,128.59,128.82,128.44,128.47,23019.0,128.59,128.82,128.44,128.47,23019.0
2019-10-29 11:00:00,128.52,128.73,128.36,128.41,9562.0,128.52,128.73,128.36,128.41,9562.0
2019-10-29 11:30:00,128.38,128.72,128.04,128.29,15856.0,128.38,128.72,128.04,128.29,15856.0
2019-10-29 12:00:00,128.31,128.77,128.16,128.73,11656.0,128.31,128.77,128.16,128.73,11656.0
2019-10-29 12:30:00,128.71,128.74,128.15,128.15,9349.0,128.71,128.74,128.15,128.15,9349.0
2019-10-29 13:00:00,128.17,128.56,128.17,128.51,11523.0,128.17,128.56,128.17,128.51,11523.0
2019-10-29 13:30:00,128.55,128.58,128.3,128.31,12381.0,128.55,128.58,128.3,128.31,12381.0
2019-10-29 14:00:00,128.31,128.31,127.61,127.89,24730.0,128.31,128.31,127.61,127.89,24730.0
2019-10-29 14:30:00,127.86,128.39,127.71,127.75,18870.0,127.86,128.39,127.71,127.75,18870.0
2019-10-29 15:00:00,127.8,128.03,127.3,127.35,19591.0,127.8,128.03,127.3,127.35,19591.0
2019-10-29 15:30:00,127.36,127.61,126.83,127.02,79243.0,127.36,127.61,126.83,127.02,79243.0
2019-10-30 09:30:00,127.28,128.07,126.35,127.74,38325.0,127.28,128.07,126.35,127.74,38325.0
2019-10-30 10:00:00,127.75,128.33,127.32,127.42,20017.0,127.75,128.33,127.32,127.42,20017.0
2019-10-30 10:30:00,127.34,127.53,127.16,127.22,8450.0,127.34,127.53,127.16,127.22,8450.0
2019-10-30 11:00:00,127.22,127.22,125.78,125.8,16436.0,127.22,127.22,125.78,125.8,16436.0
2019-10-30 11:30:00,125.85,125.9,125.17,125.28,32152.0,125.85,125.9,125.17,125.28,32152.0
2019-10-30 12:00:00,125.21,125.28,124.5,124.64,16339.0,125.21,125.28,124.5,124.64,16339.0
2019-10-30 12:30:00,124.65,125.69,124.6,125.49,13074.0,124.65,125.69,124.6,125.49,13074.0
2019-10-30 13:00:00,125.41,125.5,125.23,125.38,12330.0,125.41,125.5,125.23,125.38,12330.0
2019-10-30 13:30:00,125.36,125.92,125.35,125.72,9920.0,125.36,125.92,125.35,125.72,9920.0
2019-10-30 14:00:00,125.56,126.86,125.1,126.62,23075.0,125.56,126.86,125.1,126.62,23075.0
2019-10-30 14:30:00,126.58,126.65,126.27,126.45,9106.0,126.58,126.65,126.27,126.45,9106.0
2019-10-30 15:00:00,126.48,127.19,126.35,126.86,11923.0,126.48,127.19,126.35,126.86,11923.0
2019-10-30 15:30:00,126.93,126.94,126.53,126.85,53408.0,126.93,126.94,126.53,126.85,53408.0
2019-10-31 09:30:00,126.34,126.34,124.51,124.92,19727.0,126.34,126.34,124.51,124.92,19727.0
2019-10-31 10:00:00,124.79,125.38,124.56,124.84,26556.0,124.79,125.38,124.56,124.84,26556.0
2019-10-31 10:30:00,124.95,125.54,124.61,125.52,9665.0,124.95,125.54,124.61,125.52,9665.0
2019-10-31 11:00:00,125.57,126.43,125.57,125.99,34659.0,125.57,126.43,125.57,125.99,34659.0
2019-10-31 11:30:00,125.95,126.43,125.78,126.25,19838.0,125.95,126.43,125.78,126.25,19838.0
2019-10-31 12:00:00,126.22,126.53,126.14,126.43,18039.0,126.22,126.53,126.14,126.43,18039.0
2019-10-31 12:30:00,126.43,126.53,125.69,125.69,15637.0,126.43,126.53,125.69,125.69,15637.0
2019-10-31 13:00:00,125.58,125.65,125.18,125.47,9364.0,125.58,125.65,125.18,125.47,9364.0
2019-10-31 13:30:00,125.45,125.66,125.42,125.55,3653.0,125.45,125.66,125.42,125.55,3653.0
2019-10-31 14:00:00,125.55,125.56,125.1,125.2,10336.0,125.55,125.56,125.1,125.2,10336.0
2019-10-31 14:30:00,125.16,125.24,124.8,124.84,19428.0,125.16,125.24,124.8,124.84,19428.0
2019-10-31 15:00:00,124.87,125.27,124.87,125.13,8047.0,124.87,125.27,124.87,125.13,8047.0
2019-10-31 15:30:00,125.12,125.2,124.9,125.13,32881.0,125.12,125.2,124.9,125.13,32881.0
2019-11-01 09:30:00,126.09,128.99,125.7,126.92,34566.0,126.09,128.99,125.7,126.92,34566.0
2019-11-01 10:00:00,126.73,127.4,126.73,127.18,18890.0,126.73,127.4,126.73,127.18,18890.0
2019-11-01 10:30:00,127.19,127.69,126.9,127.6,15316.0,127.19,127.69,126.9,127.6,15316.0
2019-11-01 11:00:00,127.66,128.04,127.48,127.48,26274.0,127.66,128.04,127.48,127.48,26274.0
2019-11-01 11:30:00,127.41,127.64,127.04,127.1,20908.0,127.41,127.64,127.04,127.1,20908.0
2019-11-01 12:00:00,126.99,127.25,126.93,127.2,8581.0,126.99,127.25,126.93,127.2,8581.0
2019-11-01 12:30:00,127.18,127.61,127.18,127.33,9631.0,127.18,127.61,127.18,127.33,9631.0
2019-11-01 13:00:00,127.25,127.91,127.25,127.55,20149.0,127.25,127.91,127.25,127.55,20149.0
2019-11-01 13:30:00,127.56,127.56,127.22,127.32,6000.0,127.56,127.56,127.22,127.32,6000.0
2019-11-01 14:00:00,127.38,127.41,127.2,127.24,11363.0,127.38,127.41,127.2,127.24,11363.0
2019-11-01 14:30:00,127.22,127.27,126.72,126.82,18603.0,127.22,127.27,126.72,126.82,18603.0
2019-11-01 15:00:00,126.85,126.85,126.26,126.35,9725.0,126.85,126.85,126.26,126.35,9725.0
2019-11-01 15:30:00,126.4,126.51,126.2,126.46,46607.0,126.4,126.51,126.2,126.46,46607.0
2019-11-04 09:30:00,127.64,129.18,127.14,128.9,39690.0,127.64,129.18,127.14,128.9,39690.0
2019-11-04 10:00:00,129.11,129.29,128.57,129.25,26994.0,129.11,129.29,128.57,129.25,26994.0
2019-11-04 10:30:00,129.19,129.19,128.91,129.06,18399.0,129.19,129.19,128.91,129.06,18399.0
2019-11-04 11:00:00,129.02,129.37,128.49,128.53,27816.0,129.02,129.37,128.49,128.53,27816.0
2019-11-04 11:30:00,128.56,128.57,127.4,127.99,46903.0,128.56,128.57,127.4,127.99,46903.0
2019-11-04 12:00:00,128.06,128.92,127.96,128.89,13663.0,128.06,128.92,127.96,128.89,13663.0
2019-11-04 12:30:00,128.75,129.27,128.72,129.01,11771.0,128.75,129.27,128.72,129.01,11771.0
2019-11-04 13:00:00,128.97,129.27,128.93,129.21,13219.0,128.97,129.27,128.93,129.21,13219.0
2019-11-04 13:30:00,129.12,129.2,128.59,128.61,15535.0,129.12,129.2,128.59,128.61,15535.0
2019-11-04 14:00:00,128.58,128.76,128.13,128.5,11015.0,128.58,128.76,128.13,128.5,11015.0
2019-11-04 14:30:00,128.43,128.57,128.08,128.15,14870.0,128.43,128.57,128.08,128.15,14870.0
2019-11-04 15:00:00,128.17,128.32,127.66,127.69,15860.0,128.17,128.32,127.66,127.69,15860.0
2019-11-04 15:30:00,127.73,127.73,126.87,127.29,113647.0,127.73,127.73,126.87,127.29,113647.0
2019-11-05 09:30:00,128.74,130.8,128.51,130.49,40576.0,128.74,130.8,128.51,130.49,40576.0
2019-11-05 10:00:00,130.61,130.85,129.49,129.55,23726.0,130.61,130.85,129.49,129.55,23726.0
2019-11-05 10:30:00,129.43,129.98,128.66,128.81,18199.0,129.43,129.98,128.66,128.81,18199.0
2019-11-05 11:00:00,128.87,129.87,128.76,129.76,18498.0,128.87,129.87,128.76,129.76,18498.0
2019-11-05 11:30:00,129.75,129.85,129.29,129.35,10005.0,129.75,129.85,129.29,129.35,10005.0
2019-11-05 12:00:00,129.37,129.44,129.11,129.16,7356.0,129.37,129.44,129.11,129.16,7356.0
2019-11-05 12:30:00,129.1,129.1,128.2,128.2,9683.0,129.1,129.1,128.2,128.2,9683.0
2019-11-05 13:00:00,128.17,128.59,128.03,128.38,9580.0,128.17,128.59,128.03,128.38,9580.0
2019-11-05 13:30:00,128.38,128.61,128.24,128.5,16127.0,128.38,128.61,128.24,128.5,16127.0
2019-11-05 14:00:00,128.49,128.88,128.44,128.46,9215.0,128.49,128.88,128.44,128.46,9215.0
2019-11-05 14:30:00,128.48,128.56,128.41,128.44,7957.0,128.48,128.56,128.41,128.44,7957.0
2019-11-05 15:00:00,128.43,128.49,128.26,128.28,13446.0,128.43,128.49,128.26,128.28,13446.0
2019-11-05 15:30:00,128.26,128.97,128.14,128.96,74142.0,128.26,128.97,128.14,128.96,74142.0
2019-11-06 09:30:00,127.71,128.5,127.5,128.5,60505.0,127.71,128.5,127.5,128.5,60505.0
2019-11-06 10:00:00,128.49,128.77,127.24,127.31,27493.0,128.49,128.77,127.24,127.31,27493.0
2019-11-06 10:30:00,127.2,127.34,126.83,127.07,29039.0,127.2,127.34,126.83,127.07,29039.0
2019-11-06 11:00:00,127.19,127.25,126.89,127.09,12383.0,127.19,127.25,126.89,127.09,12383.0
2019-11-06 11:30:00,127.1,127.48,126.88,126.94,11030.0,127.1,127.48,126.88,126.94,11030.0
2019-11-06 12:00:00,126.96,127.0,126.3,126.38,15951.0,126.96,127.0,126.3,126.38,15951.0
2019-11-06 12:30:00,126.43,126.86,126.43,126.6,8745.0,126.43,126.86,126.43,126.6,8745.0
2019-11-06 13:00:00,126.65,126.88,126.55,126.85,7392.0,126.65,126.88,126.55,126.85,7392.0
2019-11-06 13:30:00,126.83,127.0,126.71,126.88,12658.0,126.83,127.0,126.71,126.88,12658.0
2019-11-06 14:00:00,126.84,127.15,126.83,127.13,10310.0,126.84,127.15,126.83,127.13,10310.0
2019-11-06 14:30:00,127.11,127.29,127.11,127.19,9394.0,127.11,127.29,127.11,127.19,9394.0
2019-11-06 15:00:00,127.23,127.23,126.73,126.73,14761.0,127.23,127.23,126.73,126.73,14761.0
2019-11-06 15:30:00,126.76,127.0,126.56,126.86,55084.0,126.76,127.0,126.56,126.86,55084.0
2019-11-07 09:30:00,128.19,130.54,127.59,129.44,60817.0,128.19,130.54,127.59,129.44,60817.0
2019-11-07 10:00:00,129.44,129.65,128.89,129.06,39585.0,129.44,129.65,128.89,129.06,39585.0
2019-11-07 10:30:00,128.94,129.22,128.55,129.15,16993.0,128.94,129.22,128.55,129.15,16993.0
2019-11-07 11:00:00,129.1,129.5,129.06,129.14,43994.0,129.1,129.5,129.06,129.14,43994.0
2019-11-07 11:30:00,129.15,129.28,128.88,129.11,21890.0,129.15,129.28,128.88,129.11,21890.0
2019-11-07 12:00:00,129.17,129.23,128.76,128.84,11452.0,129.17,129.23,128.76,128.84,11452.0
2019-11-07 12:30:00,128.78,129.26,128.74,129.16,25505.0,128.78,129.26,128.74,129.16,25505.0
2019-11-07 13:00:00,129.12,129.5,129.02,129.47,18535.0,129.12,129.5,129.02,129.47,18535.0
2019-11-07 13:30:00,129.43,129.47,128.99,129.3,12514.0,129.43,129.47,128.99,129.3,12514.0
2019-11-07 14:00:00,129.3,129.59,129.2,129.2,20998.0,129.3,129.59,129.2,129.2,20998.0
2019-11-07 14:30:00,129.34,129.37,128.81,129.32,22955.0,129.34,129.37,128.81,129.32,22955.0
2019-11-07 15:00:00,129.28,129.41,128.92,129.41,30550.0,129.28,129.41,128.92,129.41,30550.0
2019-11-07 15:30:00,129.36,130.04,129.19,130.0,129245.0,129.36,130.04,129.19,130.0,129245.0
2019-11-08 09:30:00,130.08,130.08,128.44,128.45,32245.0,130.08,130.08,128.44,128.45,32245.0
2019-11-08 10:00:00,128.45,128.74,127.48,128.3,23525.0,128.45,128.74,127.48,128.3,23525.0
2019-11-08 10:30:00,128.17,128.41,127.97,128.04,11375.0,128.17,128.41,127.97,128.04,11375.0
2019-11-08 11:00:00,128.07,128.28,127.49,127.61,45004.0,128.07,128.28,127.49,127.61,45004.0
2019-11-08 11:30:00,127.61,127.63,126.92,127.05,26164.0,127.61,127.63,126.92,127.05,26164.0
2019-11-08 12:00:00,126.99,127.37,126.95,127.22,26245.0,126.99,127.37,126.95,127.22,26245.0
2019-11-08 12:30:00,127.29,128.23,127.23,127.86,15652.0,127.29,128.23,127.23,127.86,15652.0
2019-11-08 13:00:00,127.88,128.09,127.53,127.55,7793.0,127.88,128.09,127.53,127.55,7793.0
2019-11-08 13:30:00,127.58,127.66,127.16,127.24,96584.0,127.58,127.66,127.16,127.24,96584.0
2019-11-08 14:00:00,127.1,127.1,126.18,126.58,38873.0,127.1,127.1,126.18,126.58,38873.0
2019-11-08 14:30:00,126.57,126.66,126.02,126.39,36355.0,126.57,126.66,126.02,126.39,36355.0
2019-11-08 15:00:00,126.45,126.89,126.32,126.84,26944.0,126.45,126.89,126.32,126.84,26944.0
2019-11-08 15:30:00,126.84,127.17,126.75,126.88,60299.0,126.84,127.17,126.75,126.88,60299.0
2019-11-11 09:30:00,125.53,126.39,123.66,123.88,50584.0,125.53,126.39,123.66,123.88,50584.0
2019-11-11 10:00:00,123.8,124.23,123.27,123.93,18381.0,123.8,124.23,123.27,123.93,18381.0
2019-11-11 10:30:00,123.9,124.04,123.42,123.48,22271.0,123.9,124.04,123.42,123.48,22271.0
2019-11-11 11:00:00,123.55,123.59,122.22,122.33,28291.0,123.55,123.59,122.22,122.33,28291.0
2019-11-11 11:30:00,122.38,123.47,122.24,123.46,19240.0,122.38,123.47,122.24,123.46,19240.0
2019-11-11 12:00:00,123.49,124.76,123.45,124.7,43186.0,123.49,124.76,123.45,124.7,43186.0
2019-11-11 12:30:00,124.71,125.16,124.27,124.88,35268.0,124.71,125.16,124.27,124.88,35268.0
2019-11-11 13:00:00,124.89,125.18,124.78,124.85,16849.0,124.89,125.18,124.78,124.85,16849.0
2019-11-11 13:30:00,124.86,124.92,124.08,124.22,9300.0,124.86,124.92,124.08,124.22,9300.0
2019-11-11 14:00:00,124.18,124.44,123.91,124.07,8763.0,124.18,124.44,123.91,124.07,8763.0
2019-11-11 14:30:00,124.09,124.28,123.78,124.19,12298.0,124.09,124.28,123.78,124.19,12298.0
2019-11-11 15:00:00,124.18,124.25,123.95,124.19,15913.0,124.18,124.25,123.95,124.19,15913.0
2019-11-11 15:30:00,124.19,124.43,123.98,124.27,59656.0,124.19,124.43,123.98,124.27,59656.0
2019-11-12 09:30:00,123.91,124.03,122.25,122.54,108513.0,123.91,124.03,122.25,122.54,108513.0
2019-11-12 10:00:00,122.6,123.26,122.4,123.26,72725.0,122.6,123.26,122.4,123.26,72725.0
2019-11-12 10:30:00,123.49,124.29,123.43,124.25,36169.0,123.49,124.29,123.43,124.25,36169.0
2019-11-12 11:00:00,124.2,124.49,123.91,123.91,29847.0,124.2,124.49,123.91,123.91,29847.0
2019-11-12 11:30:00,123.91,123.91,123.19,123.28,13119.0,123.91,123.91,123.19,123.28,13119.0
2019-11-12 12:00:00,123.33,123.38,122.79,122.96,21682.0,123.33,123.38,122.79,122.96,21682.0
2019-11-12 12:30:00,122.97,123.02,122.5,122.63,14435.0,122.97,123.02,122.5,122.63,14435.0
2019-11-12 13:00:00,122.59,123.4,122.5,122.83,19157.0,122.59,123.4,122.5,122.83,19157.0
2019-11-12 13:30:00,122.9,123.34,122.9,123.34,6430.0,122.9,123.34,122.9,123.34,6430.0
2019-11-12 14:00:00,123.21,123.42,123.03,123.08,9650.0,123.21,123.42,123.03,123.08,9650.0
2019-11-12 14:30:00,123.09,123.14,122.54,122.94,13454.0,123.09,123.14,122.54,122.94,13454.0
2019-11-12 15:00:00,122.95,123.4,122.93,123.27,37849.0,122.95,123.4,122.93,123.27,37849.0
2019-11-12 15:30:00,123.27,123.32,122.95,123.2,54116.0,123.27,123.32,122.95,123.2,54116.0
2019-11-13 09:30:00,122.36,122.73,121.15,122.47,58359.0,122.36,122.73,121.15,122.47,58359.0
2019-11-13 10:00:00,122.66,122.66,121.88,121.88,14308.0,122.66,122.66,121.88,121.88,14308.0
2019-11-13 10:30:00,121.77,122.32,121.64,121.95,21198.0,121.77,122.32,121.64,121.95,21198.0
2019-11-13 11:00:00,121.98,122.4,121.95,122.15,11844.0,121.98,122.4,121.95,122.15,11844.0
2019-11-13 11:30:00,122.1,122.4,122.06,122.15,6491.0,122.1,122.4,122.06,122.15,6491.0
2019-11-13 12:00:00,122.08,122.11,121.75,121.98,11256.0,122.08,122.11,121.75,121.98,11256.0
2019-11-13 12:30:00,121.97,122.25,121.85,121.86,8967.0,121.97,122.25,121.85,121.86,8967.0
2019-11-13 13:00:00,121.8,121.81,120.9,120.96,20214.0,121.8,121.81,120.9,120.96,20214.0
2019-11-13 13:30:00,120.92,121.22,120.76,121.22,26569.0,120.92,121.22,120.76,121.22,26569.0
2019-11-13 14:00:00,121.1,121.71,120.99,121.23,42157.0,121.1,121.71,120.99,121.23,42157.0
2019-11-13 14:30:00,121.25,121.6,121.24,121.54,12336.0,121.25,121.6,121.24,121.54,12336.0
2019-11-13 15:00:00,121.47,122.27,121.37,122.18,26523.0,121.47,122.27,121.37,122.18,26523.0
2019-11-13 15:30:00,122.23,122.8,122.11,122.79,69602.0,122.23,122.8,122.11,122.79,69602.0
2019-11-14 09:30:00,122.51,124.87,121.06,124.69,107502.0,122.51,124.87,121.06,124.69,107502.0
2019-11-14 10:00:00,124.58,125.7,124.0,124.07,51858.0,124.58,125.7,124.0,124.07,51858.0
2019-11-14 10:30:00,124.47,124.83,123.97,124.43,8972.0,124.47,124.83,123.97,124.43,8972.0
2019-11-14 11:00:00,124.41,124.5,123.61,124.12,12664.0,124.41,124.5,123.61,124.12,12664.0
2019-11-14 11:30:00,124.02,124.17,123.56,123.6,22370.0,124.02,124.17,123.56,123.6,22370.0
2019-11-14 12:00:00,123.54,123.89,123.4,123.89,7408.0,123.54,123.89,123.4,123.89,7408.0
2019-11-14 12:30:00,123.83,123.98,123.75,123.75,3445.0,123.83,123.98,123.75,123.75,3445.0
2019-11-14 13:00:00,123.78,124.16,123.69,123.75,8451.0,123.78,124.16,123.69,123.75,8451.0
2019-11-14 13:30:00,123.75,123.85,123.27,123.36,9415.0,123.75,123.85,123.27,123.36,9415.0
2019-11-14 14:00:00,123.3,123.54,123.21,123.5,9103.0,123.3,123.54,123.21,123.5,9103.0
2019-11-14 14:30:00,123.47,123.94,123.27,123.82,15000.0,123.47,123.94,123.27,123.82,15000.0
2019-11-14 15:00:00,123.78,124.09,123.77,123.95,8065.0,123.78,124.09,123.77,123.95,8065.0
2019-11-14 15:30:00,123.98,124.67,123.98,124.32,42064.0,123.98,124.67,123.98,124.32,42064.0
2019-11-15 09:30:00,125.27,125.4,121.86,122.63,117177.0,125.27,125.4,121.86,122.63,117177.0
2019-11-15 10:00:00,122.73,122.93,121.33,121.5,132636.0,122.73,122.93,121.33,121.5,132636.0
2019-11-15 10:30:00,121.47,121.49,119.58,119.93,145978.0,121.47,121.49,119.58,119.93,145978.0
2019-11-15 11:00:00,119.99,121.62,119.95,121.11,208339.0,119.99,121.62,119.95,121.11,208339.0
2019-11-15 11:30:00,121.11,121.13,118.6,119.02,179653.0,121.11,121.13,118.6,119.02,179653.0
2019-11-15 12:00:00,119.02,119.7,118.9,118.9,125262.0,119.02,119.7,118.9,118.9,125262.0
2019-11-15 12:30:00,118.93,119.52,118.06,119.48,168421.0,118.93,119.52,118.06,119.48,168421.0
2019-11-15 13:00:00,119.46,120.04,118.98,119.8,74331.0,119.46,120.04,118.98,119.8,74331.0
2019-11-15 13:30:00,119.8,120.75,119.8,120.38,83885.0,119.8,120.75,119.8,120.38,83885.0
2019-11-15 14:00:00,120.38,120.87,119.48,120.16,118240.0,120.38,120.87,119.48,120.16,118240.0
2019-11-15 14:30:00,120.14,120.22,119.8,120.06,35479.0,120.14,120.22,119.8,120.06,35479.0
2019-11-15 15:00:00,120.06,120.22,119.92,120.08,58500.0,120.06,120.22,119.92,120.08,58500.0
2019-11-15 15:30:00,120.06,120.1,119.36,119.7,253969.0,120.06,120.1,119.36,119.7,253969.0
2019-11-18 09:30:00,122.5,124.64,121.04,121.63,305545.0,122.5,124.64,121.04,121.63,305545.0
2019-11-18 10:00:00,121.62,122.48,121.0,121.14,96477.0,121.62,122.48,121.0,121.14,96477.0
2019-11-18 10:30:00,121.23,122.74,121.17,122.58,68561.0,121.23,122.74,121.17,122.58,68561.0
2019-11-18 11:00:00,122.59,122.92,122.16,122.47,65915.0,122.59,122.92,122.16,122.47,65915.0
2019-11-18 11:30:00,122.46,122.46,121.04,121.44,36122.0,122.46,122.46,121.04,121.44,36122.0
2019-11-18 12:00:00,121.42,122.27,121.13,122.27,60042.0,121.42,122.27,121.13,122.27,60042.0
2019-11-18 12:30:00,122.3,124.5,122.2,122.73,408449.0,122.3,124.5,122.2,122.73,408449.0
2019-11-18 13:00:00,122.75,123.67,122.67,123.6,77302.0,122.75,123.67,122.67,123.6,77302.0
2019-11-18 13:30:00,123.61,124.02,123.1,123.87,42061.0,123.61,124.02,123.1,123.87,42061.0
2019-11-18 14:00:00,123.89,124.11,123.37,123.88,32808.0,123.89,124.11,123.37,123.88,32808.0
2019-11-18 14:30:00,123.89,124.28,123.49,123.98,43490.0,123.89,124.28,123.49,123.98,43490.0
2019-11-18 15:00:00,123.98,124.0,123.3,123.44,39827.0,123.98,124.0,123.3,123.44,39827.0
2019-11-18 15:30:00,123.49,123.88,123.44,123.74,96885.0,123.49,123.88,123.44,123.74,96885.0
2019-11-19 09:30:00,123.42,123.76,120.0,120.17,113746.0,123.42,123.76,120.0,120.17,113746.0
2019-11-19 10:00:00,120.32,120.83,119.98,120.32,67952.0,120.32,120.83,119.98,120.32,67952.0
2019-11-19 10:30:00,120.29,120.46,118.85,119.01,67514.0,120.29,120.46,118.85,119.01,67514.0
2019-11-19 11:00:00,119.06,120.0,119.01,119.9,101106.0,119.06,120.0,119.01,119.9,101106.0
2019-11-19 11:30:00,119.91,121.1,119.9,120.86,22210.0,119.91,121.1,119.9,120.86,22210.0
2019-11-19 12:00:00,120.86,121.22,120.49,121.02,18172.0,120.86,121.22,120.49,121.02,18172.0
2019-11-19 12:30:00,120.99,121.04,120.69,120.75,17999.0,120.99,121.04,120.69,120.75,17999.0
2019-11-19 13:00:00,120.78,121.1,120.41,120.45,18811.0,120.78,121.1,120.41,120.45,18811.0
2019-11-19 13:30:00,120.54,120.58,119.73,119.84,15666.0,120.54,120.58,119.73,119.84,15666.0
2019-11-19 14:00:00,119.86,119.99,119.57,119.74,20752.0,119.86,119.99,119.57,119.74,20752.0
2019-11-19 14:30:00,119.73,119.97,119.46,119.87,25922.0,119.73,119.97,119.46,119.87,25922.0
2019-11-19 15:00:00,119.9,120.72,119.88,120.71,44349.0,119.9,120.72,119.88,120.71,44349.0
2019-11-19 15:30:00,120.71,121.28,120.71,121.19,143328.0,120.71,121.28,120.71,121.19,143328.0
2019-11-20 09:30:00,121.24,123.03,120.5,122.81,60450.0,121.24,123.03,120.5,122.81,60450.0
2019-11-20 10:00:00,122.76,123.28,121.88,123.23,44675.0,122.76,123.28,121.88,123.23,44675.0
2019-11-20 10:30:00,123.3,123.73,123.19,123.45,50402.0,123.3,123.73,123.19,123.45,50402.0
2019-11-20 11:00:00,123.5,123.71,123.1,123.56,68129.0,123.5,123.71,123.1,123.56,68129.0
2019-11-20 11:30:00,123.59,123.86,123.32,123.38,30627.0,123.59,123.86,123.32,123.38,30627.0
2019-11-20 12:00:00,123.28,123.28,122.53,123.0,41795.0,123.28,123.28,122.53,123.0,41795.0
2019-11-20 12:30:00,123.02,123.36,122.35,122.76,41567.0,123.02,123.36,122.35,122.76,41567.0
2019-11-20 13:00:00,122.78,122.78,121.11,121.51,36738.0,122.78,122.78,121.11,121.51,36738.0
2019-11-20 13:30:00,121.43,122.52,121.43,122.24,47038.0,121.43,122.52,121.43,122.24,47038.0
2019-11-20 14:00:00,122.08,122.89,121.86,122.8,41927.0,122.08,122.89,121.86,122.8,41927.0
2019-11-20 14:30:00,122.75,123.59,122.67,123.52,31142.0,122.75,123.59,122.67,123.52,31142.0
2019-11-20 15:00:00,123.52,123.67,123.37,123.55,48765.0,123.52,123.67,123.37,123.55,48765.0
2019-11-20 15:30:00,123.58,123.89,123.24,123.64,106702.0,123.58,123.89,123.24,123.64,106702.0
2019-11-21 09:30:00,124.24,124.96,123.62,124.63,38969.0,124.24,124.96,123.62,124.63,38969.0
2019-11-21 10:00:00,124.46,124.58,123.44,124.08,26455.0,124.46,124.58,123.44,124.08,26455.0
2019-11-21 10:30:00,123.96,124.31,123.73,123.96,30099.0,123.96,124.31,123.73,123.96,30099.0
2019-11-21 11:00:00,124.03,124.04,123.24,123.5,32917.0,124.03,124.04,123.24,123.5,32917.0
2019-11-21 11:30:00,123.52,123.8,123.5,123.53,25436.0,123.52,123.8,123.5,123.53,25436.0
2019-11-21 12:00:00,123.6,124.05,123.5,124.05,16568.0,123.6,124.05,123.5,124.05,16568.0
2019-11-21 12:30:00,124.05,124.44,123.9,124.03,34914.0,124.05,124.44,123.9,124.03,34914.0
2019-11-21 13:00:00,124.03,124.06,123.39,123.56,29597.0,124.03,124.06,123.39,123.56,29597.0
2019-11-21 13:30:00,123.49,123.54,122.88,122.95,17383.0,123.49,123.54,122.88,122.95,17383.0
2019-11-21 14:00:00,122.95,123.6,122.9,123.06,27695.0,122.95,123.6,122.9,123.06,27695.0
2019-11-21 14:30:00,123.06,123.86,123.0,123.86,39273.0,123.06,123.86,123.0,123.86,39273.0
2019-11-21 15:00:00,123.86,124.07,123.74,124.03,44117.0,123.86,124.07,123.74,124.03,44117.0
2019-11-21 15:30:00,124.05,124.65,123.8,124.45,133876.0,124.05,124.65,123.8,124.45,133876.0
2019-11-22 09:30:00,124.79,126.34,123.86,125.89,51739.0,124.79,126.34,123.86,125.89,51739.0
2019-11-22 10:00:00,125.87,125.87,124.8,125.36,34759.0,125.87,125.87,124.8,125.36,34759.0
2019-11-22 10:30:00,125.3,125.68,125.12,125.51,65739.0,125.3,125.68,125.12,125.51,65739.0
2019-11-22 11:00:00,125.51,125.54,124.31,124.65,37219.0,125.51,125.54,124.31,124.65,37219.0
2019-11-22 11:30:00,124.7,125.12,124.49,124.98,39520.0,124.7,125.12,124.49,124.98,39520.0
2019-11-22 12:00:00,125.02,125.11,124.6,124.6,22647.0,125.02,125.11,124.6,124.6,22647.0
2019-11-22 12:30:00,124.6,125.27,124.39,125.23,32043.0,124.6,125.27,124.39,125.23,32043.0
2019-11-22 13:00:00,125.22,125.37,124.61,124.73,44131.0,125.22,125.37,124.61,124.73,44131.0
2019-11-22 13:30:00,124.75,125.11,124.57,124.62,53015.0,124.75,125.11,124.57,124.62,53015.0
2019-11-22 14:00:00,124.77,125.6,124.66,125.52,26052.0,124.77,125.6,124.66,125.52,26052.0
2019-11-22 14:30:00,125.55,125.7,125.08,125.08,36138.0,125.55,125.7,125.08,125.08,36138.0
2019-11-22 15:00:00,125.1,125.38,124.95,125.12,25313.0,125.1,125.38,124.95,125.12,25313.0
2019-11-22 15:30:00,125.06,125.34,124.82,125.08,120100.0,125.06,125.34,124.82,125.08,120100.0
2019-11-25 09:30:00,125.34,126.37,125.16,125.4,57543.0,125.34,126.37,125.16,125.4,57543.0
2019-11-25 10:00:00,125.35,126.15,124.85,125.68,48578.0,125.35,126.15,124.85,125.68,48578.0
2019-11-25 10:30:00,125.7,126.42,125.63,126.19,53725.0,125.7,126.42,125.63,126.19,53725.0
2019-11-25 11:00:00,126.19,126.23,125.71,125.86,20187.0,126.19,126.23,125.71,125.86,20187.0
2019-11-25 11:30:00,125.79,125.89,125.21,125.27,34357.0,125.79,125.89,125.21,125.27,34357.0
2019-11-25 12:00:00,125.22,125.32,124.75,124.9,49907.0,125.22,125.32,124.75,124.9,49907.0
2019-11-25 12:30:00,124.91,125.08,124.46,124.85,23083.0,124.91,125.08,124.46,124.85,23083.0
2019-11-25 13:00:00,124.93,125.02,124.53,124.6,25122.0,124.93,125.02,124.53,124.6,25122.0
2019-11-25 13:30:00,124.69,124.82,124.45,124.55,17373.0,124.69,124.82,124.45,124.55,17373.0
2019-11-25 14:00:00,124.58,125.06,124.5,125.01,25307.0,124.58,125.06,124.5,125.01,25307.0
2019-11-25 14:30:00,124.96,125.08,124.72,124.75,26226.0,124.96,125.08,124.72,124.75,26226.0
2019-11-25 15:00:00,124.75,124.77,124.08,124.12,41875.0,124.75,124.77,124.08,124.12,41875.0
2019-11-25 15:30:00,124.12,124.61,123.94,124.47,127304.0,124.12,124.61,123.94,124.47,127304.0
2019-11-26 09:30:00,121.7,123.37,120.0,123.24,209619.0,121.7,123.37,120.0,123.24,209619.0
2019-11-26 10:00:00,123.14,124.71,122.24,123.86,67638.0,123.14,124.71,122.24,123.86,67638.0
2019-11-26 10:30:00,123.78,126.64,123.75,124.66,157222.0,123.78,126.64,123.75,124.66,157222.0
2019-11-26 11:00:00,124.6,124.94,123.69,123.95,42966.0,124.6,124.94,123.69,123.95,42966.0
2019-11-26 11:30:00,124.01,124.44,123.49,123.5,38081.0,124.01,124.44,123.49,123.5,38081.0
2019-11-26 12:00:00,123.53,124.56,123.2,123.81,51892.0,123.53,124.56,123.2,123.81,51892.0
2019-11-26 12:30:00,123.88,123.98,123.49,123.49,35458.0,123.88,123.98,123.49,123.49,35458.0
2019-11-26 13:00:00,123.48,123.92,122.92,123.9,37202.0,123.48,123.92,122.92,123.9,37202.0
2019-11-26 13:30:00,123.93,124.57,123.45,123.45,29394.0,123.93,124.57,123.45,123.45,29394.0
2019-11-26 14:00:00,123.46,123.66,123.17,123.5,26696.0,123.46,123.66,123.17,123.5,26696.0
2019-11-26 14:30:00,123.51,123.64,123.25,123.37,32730.0,123.51,123.64,123.25,123.37,32730.0
2019-11-26 15:00:00,123.33,123.39,122.95,123.23,47540.0,123.33,123.39,122.95,123.23,47540.0
2019-11-26 15:30:00,123.25,123.32,122.87,123.16,107088.0,123.25,123.32,122.87,123.16,107088.0
2019-11-27 09:30:00,124.53,124.53,121.92,122.03,64377.0,124.53,124.53,121.92,122.03,64377.0
2019-11-27 10:00:00,122.0,122.21,121.63,122.07,54511.0,122.0,122.21,121.63,122.07,54511.0
2019-11-27 10:30:00,122.07,122.44,121.3,122.13,47732.0,122.07,122.44,121.3,122.13,47732.0
2019-11-27 11:00:00,122.12,122.22,121.67,121.76,31667.0,122.12,122.22,121.67,121.76,31667.0
2019-11-27 11:30:00,121.76,122.42,121.75,122.33,27101.0,121.76,122.42,121.75,122.33,27101.0
2019-11-27 12:00:00,122.38,122.52,122.25,122.47,28699.0,122.38,122.52,122.25,122.47,28699.0
2019-11-27 12:30:00,122.47,122.47,122.16,122.44,14049.0,122.47,122.47,122.16,122.44,14049.0
2019-11-27 13:00:00,122.55,122.55,122.21,122.32,18246.0,122.55,122.55,122.21,122.32,18246.0
2019-11-27 13:30:00,122.38,122.96,122.19,122.91,29942.0,122.38,122.96,122.19,122.91,29942.0
2019-11-27 14:00:00,122.93,122.97,122.48,122.66,30472.0,122.93,122.97,122.48,122.66,30472.0
2019-11-27 14:30:00,122.68,123.21,122.59,123.01,24256.0,122.68,123.21,122.59,123.01,24256.0
2019-11-27 15:00:00,123.08,123.95,123.02,123.86,45972.0,123.08,123.95,123.02,123.86,45972.0
2019-11-27 15:30:00,123.87,123.91,123.47,123.66,71722.0,123.87,123.91,123.47,123.66,71722.0
2019-11-29 09:30:00,124.0,124.15,122.43,124.15,38823.0,124.0,124.15,122.43,124.15,38823.0
2019-11-29 10:00:00,124.01,125.09,123.74,125.03,39623.0,124.01,125.09,123.74,125.03,39623.0
2019-11-29 10:30:00,124.98,125.5,124.73,124.9,67357.0,124.98,125.5,124.73,124.9,67357.0
2019-11-29 11:00:00,124.9,125.44,124.58,125.39,45065.0,124.9,125.44,124.58,125.39,45065.0
2019-11-29 11:30:00,125.46,125.46,124.59,124.94,24353.0,125.46,125.46,124.59,124.94,24353.0
2019-11-29 12:00:00,124.97,125.1,124.73,124.83,25115.0,124.97,125.1,124.73,124.83,25115.0
2019-11-29 12:30:00,124.8,125.02,123.48,123.74,54790.0,124.8,125.02,123.48,123.74,54790.0
2019-12-02 09:30:00,124.01,124.93,122.23,122.44,93621.0,124.01,124.93,122.23,122.44,93621.0
2019-12-02 10:00:00,122.34,122.94,122.01,122.54,41878.0,122.34,122.94,122.01,122.54,41878.0
2019-12-02 10:30:00,122.5,122.5,121.6,121.93,36319.0,122.5,122.5,121.6,121.93,36319.0
2019-12-02 11:00:00,121.95,122.2,121.51,121.78,32499.0,121.95,122.2,121.51,121.78,32499.0
2019-12-02 11:30:00,121.71,122.17,121.4,121.46,43187.0,121.71,122.17,121.4,121.46,43187.0
2019-12-02 12:00:00,121.52,121.91,121.24,121.4,42449.0,121.52,121.91,121.24,121.4,42449.0
2019-12-02 12:30:00,121.43,121.52,121.05,121.23,39904.0,121.43,121.52,121.05,121.23,39904.0
2019-12-02 13:00:00,121.23,121.28,120.75,120.86,58792.0,121.23,121.28,120.75,120.86,58792.0
2019-12-02 13:30:00,120.82,121.12,120.81,121.05,42926.0,120.82,121.12,120.81,121.05,42926.0
2019-12-02 14:00:00,121.05,121.53,121.01,121.23,38731.0,121.05,121.53,121.01,121.23,38731.0
2019-12-02 14:30:00,121.23,121.46,121.19,121.27,33011.0,121.23,121.46,121.19,121.27,33011.0
2019-12-02 15:00:00,121.25,121.42,121.09,121.19,75868.0,121.25,121.42,121.09,121.19,75868.0
2019-12-02 15:30:00,121.17,121.33,120.59,120.68,233527.0,121.17,121.33,120.59,120.68,233527.0
2019-12-03 09:30:00,119.09,119.09,115.33,117.36,241053.0,119.09,119.09,115.33,117.36,241053.0
2019-12-03 10:00:00,117.15,117.15,116.06,116.19,76207.0,117.15,117.15,116.06,116.19,76207.0
2019-12-03 10:30:00,116.16,117.47,115.98,117.28,115176.0,116.16,117.47,115.98,117.28,115176.0
2019-12-03 11:00:00,117.2,117.2,116.4,116.51,44856.0,117.2,117.2,116.4,116.51,44856.0
2019-12-03 11:30:00,116.5,116.66,116.11,116.3,112182.0,116.5,116.66,116.11,116.3,112182.0
2019-12-03 12:00:00,116.27,116.75,116.11,116.69,73052.0,116.27,116.75,116.11,116.69,73052.0
2019-12-03 12:30:00,116.7,116.88,116.46,116.53,23726.0,116.7,116.88,116.46,116.53,23726.0
2019-12-03 13:00:00,116.63,116.94,116.55,116.65,21657.0,116.63,116.94,116.55,116.65,21657.0
2019-12-03 13:30:00,116.69,116.77,116.29,116.38,24225.0,116.69,116.77,116.29,116.38,24225.0
2019-12-03 14:00:00,116.39,116.62,116.29,116.53,35349.0,116.39,116.62,116.29,116.53,35349.0
2019-12-03 14:30:00,116.53,116.55,115.68,115.68,32567.0,116.53,116.55,115.68,115.68,32567.0
2019-12-03 15:00:00,115.63,115.99,115.34,115.98,101223.0,115.63,115.99,115.34,115.98,101223.0
2019-12-03 15:30:00,115.98,116.28,115.79,116.0,159778.0,115.98,116.28,115.79,116.0,159778.0
2019-12-04 09:30:00,117.79,119.56,117.33,117.7,136106.0,117.79,119.56,117.33,117.7,136106.0
2019-12-04 10:00:00,117.71,117.99,116.86,117.91,99054.0,117.71,117.99,116.86,117.91,99054.0
2019-12-04 10:30:00,117.86,118.08,117.43,117.92,98038.0,117.86,118.08,117.43,117.92,98038.0
2019-12-04 11:00:00,117.95,118.59,117.81,118.59,71571.0,117.95,118.59,117.81,118.59,71571.0
2019-12-04 11:30:00,118.64,119.63,118.6,119.3,86531.0,118.64,119.63,118.6,119.3,86531.0
2019-12-04 12:00:00,119.3,119.3,118.04,118.14,62012.0,119.3,119.3,118.04,118.14,62012.0
2019-12-04 12:30:00,118.21,118.21,117.51,117.89,41939.0,118.21,118.21,117.51,117.89,41939.0
2019-12-04 13:00:00,117.87,117.94,117.01,117.14,66264.0,117.87,117.94,117.01,117.14,66264.0
2019-12-04 13:30:00,117.13,117.68,116.78,117.54,67626.0,117.13,117.68,116.78,117.54,67626.0
2019-12-04 14:00:00,117.54,118.27,117.47,118.18,98568.0,117.54,118.27,117.47,118.18,98568.0
2019-12-04 14:30:00,118.18,118.76,118.02,118.64,92183.0,118.18,118.76,118.02,118.64,92183.0
2019-12-04 15:00:00,118.64,119.03,118.35,118.98,183949.0,118.64,119.03,118.35,118.98,183949.0
2019-12-04 15:30:00,118.98,119.2,118.08,118.28,464828.0,118.98,119.2,118.08,118.28,464828.0
2019-12-05 09:30:00,124.54,128.12,124.42,125.0,862160.0,124.54,128.12,124.42,125.0,862160.0
2019-12-05 10:00:00,124.98,125.77,123.31,124.16,354161.0,124.98,125.77,123.31,124.16,354161.0
2019-12-05 10:30:00,124.34,124.83,122.4,123.77,219952.0,124.34,124.83,122.4,123.77,219952.0
2019-12-05 11:00:00,123.78,125.21,123.75,124.71,253341.0,123.78,125.21,123.75,124.71,253341.0
2019-12-05 11:30:00,124.58,124.62,121.26,121.69,268860.0,124.58,124.62,121.26,121.69,268860.0
2019-12-05 12:00:00,121.71,122.62,120.6,121.39,186731.0,121.71,122.62,120.6,121.39,186731.0
2019-12-05 12:30:00,121.4,122.17,120.64,121.44,124830.0,121.4,122.17,120.64,121.44,124830.0
2019-12-05 13:00:00,121.5,121.74,120.73,121.35,97894.0,121.5,121.74,120.73,121.35,97894.0
2019-12-05 13:30:00,121.23,123.21,120.82,122.02,193555.0,121.23,123.21,120.82,122.02,193555.0
2019-12-05 14:00:00,122.0,123.84,121.96,123.56,143055.0,122.0,123.84,121.96,123.56,143055.0
2019-12-05 14:30:00,123.55,123.77,123.0,123.42,111667.0,123.55,123.77,123.0,123.42,111667.0
2019-12-05 15:00:00,123.39,123.87,123.04,123.74,99512.0,123.39,123.87,123.04,123.74,99512.0
2019-12-05 15:30:00,123.71,124.0,123.28,123.69,356901.0,123.71,124.0,123.28,123.69,356901.0
2019-12-06 09:30:00,124.89,125.59,124.0,125.05,209835.0,124.89,125.59,124.0,125.05,209835.0
2019-12-06 10:00:00,125.0,125.03,122.97,123.45,175527.0,125.0,125.03,122.97,123.45,175527.0
2019-12-06 10:30:00,123.36,123.84,122.89,123.6,73085.0,123.36,123.84,122.89,123.6,73085.0
2019-12-06 11:00:00,123.65,124.42,123.3,124.08,115947.0,123.65,124.42,123.3,124.08,115947.0
2019-12-06 11:30:00,124.06,124.14,123.71,124.02,37367.0,124.06,124.14,123.71,124.02,37367.0
2019-12-06 12:00:00,124.04,124.46,124.04,124.3,50806.0,124.04,124.46,124.04,124.3,50806.0
2019-12-06 12:30:00,124.34,125.29,124.28,125.24,75829.0,124.34,125.29,124.28,125.24,75829.0
2019-12-06 13:00:00,125.2,125.5,124.86,125.41,88264.0,125.2,125.5,124.86,125.41,88264.0
2019-12-06 13:30:00,125.35,125.46,123.82,123.82,150621.0,125.35,125.46,123.82,123.82,150621.0
2019-12-06 14:00:00,123.87,124.51,123.74,124.08,73779.0,123.87,124.51,123.74,124.08,73779.0
2019-12-06 14:30:00,124.08,124.45,124.0,124.28,51187.0,124.08,124.45,124.0,124.28,51187.0
2019-12-06 15:00:00,124.27,124.36,123.95,124.06,53305.0,124.27,124.36,123.95,124.06,53305.0
2019-12-06 15:30:00,124.06,124.6,124.0,124.3,189659.0,124.06,124.6,124.0,124.3,189659.0
2019-12-09 09:30:00,123.49,123.63,121.81,122.84,144883.0,123.49,123.63,121.81,122.84,144883.0
2019-12-09 10:00:00,122.83,123.46,122.31,123.01,32051.0,122.83,123.46,122.31,123.01,32051.0
2019-12-09 10:30:00,123.03,123.03,122.0,122.2,55129.0,123.03,123.03,122.0,122.2,55129.0
2019-12-09 11:00:00,122.17,122.19,121.55,121.57,102143.0,122.17,122.19,121.55,121.57,102143.0
2019-12-09 11:30:00,121.59,122.46,121.15,122.41,65106.0,121.59,122.46,121.15,122.41,65106.0
2019-12-09 12:00:00,122.42,123.19,122.38,123.09,36940.0,122.42,123.19,122.38,123.09,36940.0
2019-12-09 12:30:00,123.09,123.1,122.31,122.57,36401.0,123.09,123.1,122.31,122.57,36401.0
2019-12-09 13:00:00,122.56,122.88,122.46,122.53,34788.0,122.56,122.88,122.46,122.53,34788.0
2019-12-09 13:30:00,122.5,122.53,121.81,121.88,58156.0,122.5,122.53,121.81,121.88,58156.0
2019-12-09 14:00:00,121.86,121.9,121.5,121.82,69085.0,121.86,121.9,121.5,121.82,69085.0
2019-12-09 14:30:00,121.83,121.91,121.63,121.63,71900.0,121.83,121.91,121.63,121.63,71900.0
2019-12-09 15:00:00,121.64,121.76,121.0,121.0,192237.0,121.64,121.76,121.0,121.0,192237.0
2019-12-09 15:30:00,121.01,121.01,120.22,120.55,194943.0,121.01,121.01,120.22,120.55,194943.0
2019-12-10 09:30:00,120.76,121.9,119.1,119.41,83722.0,120.76,121.9,119.1,119.41,83722.0
2019-12-10 10:00:00,119.44,120.41,119.27,120.2,39998.0,119.44,120.41,119.27,120.2,39998.0
2019-12-10 10:30:00,120.2,120.35,119.84,120.03,96481.0,120.2,120.35,119.84,120.03,96481.0
2019-12-10 11:00:00,120.03,120.12,119.25,119.71,41203.0,120.03,120.12,119.25,119.71,41203.0
2019-12-10 11:30:00,119.71,119.71,119.12,119.13,44406.0,119.71,119.71,119.12,119.13,44406.0
2019-12-10 12:00:00,119.2,119.45,118.95,119.1,59656.0,119.2,119.45,118.95,119.1,59656.0
2019-12-10 12:30:00,119.12,119.14,118.77,118.86,48501.0,119.12,119.14,118.77,118.86,48501.0
2019-12-10 13:00:00,118.83,118.92,118.45,118.72,47554.0,118.83,118.92,118.45,118.72,47554.0
2019-12-10 13:30:00,118.65,118.94,118.48,118.64,27784.0,118.65,118.94,118.48,118.64,27784.0
2019-12-10 14:00:00,118.66,119.05,118.54,118.91,168450.0,118.66,119.05,118.54,118.91,168450.0
2019-12-10 14:30:00,118.95,119.13,118.33,118.41,69161.0,118.95,119.13,118.33,118.41,69161.0
2019-12-10 15:00:00,118.4,118.92,118.32,118.78,43521.0,118.4,118.92,118.32,118.78,43521.0
2019-12-10 15:30:00,118.78,119.05,118.54,119.02,121193.0,118.78,119.05,118.54,119.02,121193.0
2019-12-11 09:30:00,119.07,120.95,118.57,120.73,69699.0,119.07,120.95,118.57,120.73,69699.0
2019-12-11 10:00:00,120.75,121.19,120.62,120.99,80787.0,120.75,121.19,120.62,120.99,80787.0
2019-12-11 10:30:00,120.86,120.99,120.34,120.37,27564.0,120.86,120.99,120.34,120.37,27564.0
2019-12-11 11:00:00,120.21,120.62,120.08,120.55,22693.0,120.21,120.62,120.08,120.55,22693.0
2019-12-11 11:30:00,120.54,120.56,120.13,120.3,18584.0,120.54,120.56,120.13,120.3,18584.0
2019-12-11 12:00:00,120.28,120.32,119.67,119.8,35280.0,120.28,120.32,119.67,119.8,35280.0
2019-12-11 12:30:00,119.81,120.38,119.79,120.17,29602.0,119.81,120.38,119.79,120.17,29602.0
2019-12-11 13:00:00,120.23,120.72,120.2,120.43,17632.0,120.23,120.72,120.2,120.43,17632.0
2019-12-11 13:30:00,120.49,120.86,120.49,120.78,35230.0,120.49,120.86,120.49,120.78,35230.0
2019-12-11 14:00:00,120.77,121.34,120.73,121.2,43620.0,120.77,121.34,120.73,121.2,43620.0
2019-12-11 14:30:00,121.2,121.54,121.04,121.51,54631.0,121.2,121.54,121.04,121.51,54631.0
2019-12-11 15:00:00,121.52,121.54,121.14,121.39,52200.0,121.52,121.54,121.14,121.39,52200.0
2019-12-11 15:30:00,121.38,121.38,120.65,120.92,94001.0,121.38,121.38,120.65,120.92,94001.0
2019-12-12 09:30:00,120.8,122.33,119.59,122.0,78894.0,120.8,122.33,119.59,122.0,78894.0
2019-12-12 10:00:00,122.03,124.37,121.96,123.43,240224.0,122.03,124.37,121.96,123.43,240224.0
2019-12-12 10:30:00,123.42,123.63,122.26,122.75,88230.0,123.42,123.63,122.26,122.75,88230.0
2019-12-12 11:00:00,122.78,123.1,122.38,122.75,51747.0,122.78,123.1,122.38,122.75,51747.0
2019-12-12 11:30:00,122.63,123.08,122.41,123.04,83278.0,122.63,123.08,122.41,123.04,83278.0
2019-12-12 12:00:00,123.04,123.1,122.66,122.96,45819.0,123.04,123.1,122.66,122.96,45819.0
2019-12-12 12:30:00,123.03,123.48,122.96,123.14,27950.0,123.03,123.48,122.96,123.14,27950.0
2019-12-12 13:00:00,123.09,123.62,123.09,123.62,34644.0,123.09,123.62,123.09,123.62,34644.0
2019-12-12 13:30:00,123.63,123.9,123.24,123.89,40519.0,123.63,123.9,123.24,123.89,40519.0
2019-12-12 14:00:00,123.89,124.13,123.42,123.5,53491.0,123.89,124.13,123.42,123.5,53491.0
2019-12-12 14:30:00,123.53,124.76,123.44,124.68,98187.0,123.53,124.76,123.44,124.68,98187.0
2019-12-12 15:00:00,124.65,125.0,124.41,124.72,102376.0,124.65,125.0,124.41,124.72,102376.0
2019-12-12 15:30:00,124.7,125.99,124.7,125.83,294557.0,124.7,125.99,124.7,125.83,294557.0
2019-12-13 09:30:00,126.11,126.32,122.82,123.06,85116.0,126.11,126.32,122.82,123.06,85116.0
2019-12-13 10:00:00,123.0,126.16,123.0,125.18,117446.0,123.0,126.16,123.0,125.18,117446.0
2019-12-13 10:30:00,125.03,125.12,123.33,123.45,51945.0,125.03,125.12,123.33,123.45,51945.0
2019-12-13 11:00:00,123.45,123.82,123.0,123.18,59215.0,123.45,123.82,123.0,123.18,59215.0
2019-12-13 11:30:00,123.22,123.8,123.21,123.74,38170.0,123.22,123.8,123.21,123.74,38170.0
2019-12-13 12:00:00,123.74,123.96,123.57,123.7,20057.0,123.74,123.96,123.57,123.7,20057.0
2019-12-13 12:30:00,123.78,123.86,123.5,123.86,19310.0,123.78,123.86,123.5,123.86,19310.0
2019-12-13 13:00:00,123.91,123.95,123.38,123.52,21785.0,123.91,123.95,123.38,123.52,21785.0
2019-12-13 13:30:00,123.51,124.29,123.45,123.81,37624.0,123.51,124.29,123.45,123.81,37624.0
2019-12-13 14:00:00,123.89,124.3,123.89,124.3,23489.0,123.89,124.3,123.89,124.3,23489.0
2019-12-13 14:30:00,124.3,124.3,123.73,123.81,48733.0,124.3,124.3,123.73,123.81,48733.0
2019-12-13 15:00:00,123.87,123.89,123.5,123.55,43204.0,123.87,123.89,123.5,123.55,43204.0
2019-12-13 15:30:00,123.53,123.99,123.5,123.88,157087.0,123.53,123.99,123.5,123.88,157087.0
2019-12-16 09:30:00,124.01,124.82,122.8,122.86,84909.0,124.01,124.82,122.8,122.86,84909.0
2019-12-16 10:00:00,122.88,123.08,122.18,123.0,42971.0,122.88,123.08,122.18,123.0,42971.0
2019-12-16 10:30:00,123.04,123.49,122.94,123.27,59254.0,123.04,123.49,122.94,123.27,59254.0
2019-12-16 11:00:00,123.25,123.44,123.05,123.31,50947.0,123.25,123.44,123.05,123.31,50947.0
2019-12-16 11:30:00,123.3,123.39,122.42,122.77,54664.0,123.3,123.39,122.42,122.77,54664.0
2019-12-16 12:00:00,122.8,123.15,122.61,123.1,34811.0,122.8,123.15,122.61,123.1,34811.0
2019-12-16 12:30:00,123.1,123.38,122.84,122.91,33539.0,123.1,123.38,122.84,122.91,33539.0
2019-12-16 13:00:00,122.93,122.98,122.23,122.34,46594.0,122.93,122.98,122.23,122.34,46594.0
2019-12-16 13:30:00,122.33,122.48,121.91,122.12,36470.0,122.33,122.48,121.91,122.12,36470.0
2019-12-16 14:00:00,122.14,122.16,120.98,121.03,79969.0,122.14,122.16,120.98,121.03,79969.0
2019-12-16 14:30:00,121.01,121.17,120.54,120.55,46530.0,121.01,121.17,120.54,120.55,46530.0
2019-12-16 15:00:00,120.54,120.86,120.4,120.42,66201.0,120.54,120.86,120.4,120.42,66201.0
2019-12-16 15:30:00,120.42,120.61,119.97,120.13,196384.0,120.42,120.61,119.97,120.13,196384.0
2019-12-17 09:30:00,120.59,120.94,118.36,118.53,80266.0,120.59,120.94,118.36,118.53,80266.0
2019-12-17 10:00:00,118.53,119.41,118.44,119.41,99392.0,118.53,119.41,118.44,119.41,99392.0
2019-12-17 10:30:00,119.48,120.9,119.32,120.46,95680.0,119.48,120.9,119.32,120.46,95680.0
2019-12-17 11:00:00,120.45,120.92,119.85,120.78,61964.0,120.45,120.92,119.85,120.78,61964.0
2019-12-17 11:30:00,120.77,121.15,120.58,121.02,27437.0,120.77,121.15,120.58,121.02,27437.0
2019-12-17 12:00:00,121.03,121.34,121.03,121.28,15311.0,121.03,121.34,121.03,121.28,15311.0
2019-12-17 12:30:00,121.27,121.67,121.21,121.55,22172.0,121.27,121.67,121.21,121.55,22172.0
2019-12-17 13:00:00,121.55,121.59,121.09,121.39,31492.0,121.55,121.59,121.09,121.39,31492.0
2019-12-17 13:30:00,121.39,121.86,121.25,121.84,30008.0,121.39,121.86,121.25,121.84,30008.0
2019-12-17 14:00:00,121.85,121.85,121.45,121.58,25429.0,121.85,121.85,121.45,121.58,25429.0
2019-12-17 14:30:00,121.56,121.95,121.43,121.61,46583.0,121.56,121.95,121.43,121.61,46583.0
2019-12-17 15:00:00,121.59,122.28,121.5,122.01,75865.0,121.59,122.28,121.5,122.01,75865.0
2019-12-17 15:30:00,122.01,122.28,121.92,121.96,78070.0,122.01,122.28,121.92,121.96,78070.0
2019-12-18 09:30:00,122.56,123.99,122.01,123.08,51701.0,122.56,123.99,122.01,123.08,51701.0
2019-12-18 10:00:00,123.08,123.34,122.2,122.73,81425.0,123.08,123.34,122.2,122.73,81425.0
2019-12-18 10:30:00,122.82,123.43,122.71,123.2,46142.0,122.82,123.43,122.71,123.2,46142.0
2019-12-18 11:00:00,123.28,123.69,122.9,123.2,36134.0,123.28,123.69,122.9,123.2,36134.0
2019-12-18 11:30:00,123.23,123.96,123.23,123.79,50101.0,123.23,123.96,123.23,123.79,50101.0
2019-12-18 12:00:00,123.86,124.21,123.48,123.58,30743.0,123.86,124.21,123.48,123.58,30743.0
2019-12-18 12:30:00,123.52,123.92,123.06,123.72,28662.0,123.52,123.92,123.06,123.72,28662.0
2019-12-18 13:00:00,123.77,123.99,123.7,123.85,15045.0,123.77,123.99,123.7,123.85,15045.0
2019-12-18 13:30:00,123.81,124.05,123.64,123.69,19016.0,123.81,124.05,123.64,123.69,19016.0
2019-12-18 14:00:00,123.69,123.96,123.45,123.8,22613.0,123.69,123.96,123.45,123.8,22613.0
2019-12-18 14:30:00,123.76,123.91,123.47,123.47,32470.0,123.76,123.91,123.47,123.47,32470.0
2019-12-18 15:00:00,123.53,123.63,123.23,123.23,45885.0,123.53,123.63,123.23,123.23,45885.0
2019-12-18 15:30:00,123.21,123.3,122.01,122.45,145244.0,123.21,123.3,122.01,122.45,145244.0
2019-12-19 09:30:00,122.2,122.5,121.56,121.77,52574.0,122.2,122.5,121.56,121.77,52574.0
2019-12-19 10:00:00,121.73,121.96,121.3,121.63,39618.0,121.73,121.96,121.3,121.63,39618.0
2019-12-19 10:30:00,121.76,122.82,121.76,122.64,55119.0,121.76,122.82,121.76,122.64,55119.0
2019-12-19 11:00:00,122.59,122.99,122.59,122.72,15095.0,122.59,122.99,122.59,122.72,15095.0
2019-12-19 11:30:00,122.72,123.0,122.37,122.5,17884.0,122.72,123.0,122.37,122.5,17884.0
2019-12-19 12:00:00,122.63,123.43,122.63,123.4,19095.0,122.63,123.43,122.63,123.4,19095.0
2019-12-19 12:30:00,123.4,123.64,123.15,123.64,16725.0,123.4,123.64,123.15,123.64,16725.0
2019-12-19 13:00:00,123.65,123.88,123.57,123.77,18270.0,123.65,123.88,123.57,123.77,18270.0
2019-12-19 13:30:00,123.74,124.0,123.73,123.97,18604.0,123.74,124.0,123.73,123.97,18604.0
2019-12-19 14:00:00,123.94,124.23,123.93,124.06,30938.0,123.94,124.23,123.93,124.06,30938.0
2019-12-19 14:30:00,124.06,124.08,123.64,123.89,28711.0,124.06,124.08,123.64,123.89,28711.0
2019-12-19 15:00:00,123.88,124.25,123.87,124.17,36238.0,123.88,124.25,123.87,124.17,36238.0
2019-12-19 15:30:00,124.19,124.28,123.88,124.25,60730.0,124.19,124.28,123.88,124.25,60730.0
2019-12-20 09:30:00,124.64,126.09,124.48,125.11,156566.0,124.64,126.09,124.48,125.11,156566.0
2019-12-20 10:00:00,125.19,125.23,124.3,125.19,62332.0,125.19,125.23,124.3,125.19,62332.0
2019-12-20 10:30:00,125.16,125.45,125.12,125.35,45223.0,125.16,125.45,125.12,125.35,45223.0
2019-12-20 11:00:00,125.34,125.47,124.95,125.0,43924.0,125.34,125.47,124.95,125.0,43924.0
2019-12-20 11:30:00,125.0,125.0,124.03,124.14,36438.0,125.0,125.0,124.03,124.14,36438.0
2019-12-20 12:00:00,124.14,124.77,124.13,124.72,37029.0,124.14,124.77,124.13,124.72,37029.0
2019-12-20 12:30:00,124.68,124.83,124.57,124.76,19119.0,124.68,124.83,124.57,124.76,19119.0
2019-12-20 13:00:00,124.77,125.17,124.63,125.17,29034.0,124.77,125.17,124.63,125.17,29034.0
2019-12-20 13:30:00,125.18,125.27,125.03,125.23,27180.0,125.18,125.27,125.03,125.23,27180.0
2019-12-20 14:00:00,125.22,125.5,125.22,125.42,41230.0,125.22,125.5,125.22,125.42,41230.0
2019-12-20 14:30:00,125.41,125.44,125.11,125.16,30481.0,125.41,125.44,125.11,125.16,30481.0
2019-12-20 15:00:00,125.16,125.18,124.9,124.98,40132.0,125.16,125.18,124.9,124.98,40132.0
2019-12-20 15:30:00,124.97,125.43,124.84,125.14,120860.0,124.97,125.43,124.84,125.14,120860.0
2019-12-23 09:30:00,124.88,125.76,121.38,123.54,205347.0,124.88,125.76,121.38,123.54,205347.0
2019-12-23 10:00:00,123.54,123.54,122.86,122.96,50282.0,123.54,123.54,122.86,122.96,50282.0
2019-12-23 10:30:00,122.89,122.89,122.14,122.57,56320.0,122.89,122.89,122.14,122.57,56320.0
2019-12-23 11:00:00,122.64,123.2,122.58,122.96,52425.0,122.64,123.2,122.58,122.96,52425.0
2019-12-23 11:30:00,122.95,123.2,122.8,122.97,96366.0,122.95,123.2,122.8,122.97,96366.0
2019-12-23 12:00:00,122.95,123.42,122.92,123.2,27298.0,122.95,123.42,122.92,123.2,27298.0
2019-12-23 12:30:00,123.14,123.63,122.91,123.63,31360.0,123.14,123.63,122.91,123.63,31360.0
2019-12-23 13:00:00,123.68,124.06,123.68,123.8,20824.0,123.68,124.06,123.68,123.8,20824.0
2019-12-23 13:30:00,123.69,123.84,123.26,123.35,19137.0,123.69,123.84,123.26,123.35,19137.0
2019-12-23 14:00:00,123.33,123.5,123.17,123.29,15951.0,123.33,123.5,123.17,123.29,15951.0
2019-12-23 14:30:00,123.27,123.32,123.01,123.14,16006.0,123.27,123.32,123.01,123.14,16006.0
2019-12-23 15:00:00,123.15,123.27,122.58,122.61,48371.0,123.15,123.27,122.58,122.61,48371.0
2019-12-23 15:30:00,122.59,122.7,121.94,122.04,140624.0,122.59,122.7,121.94,122.04,140624.0
2019-12-24 09:30:00,121.85,123.17,121.85,122.63,27243.0,121.85,123.17,121.85,122.63,27243.0
2019-12-24 10:00:00,122.69,123.42,122.67,122.98,49742.0,122.69,123.42,122.67,122.98,49742.0
2019-12-24 10:30:00,122.95,123.04,122.19,122.61,26940.0,122.95,123.04,122.19,122.61,26940.0
2019-12-24 11:00:00,122.58,123.01,122.57,122.91,19685.0,122.58,123.01,122.57,122.91,19685.0
2019-12-24 11:30:00,122.85,123.08,122.61,123.0,25189.0,122.85,123.08,122.61,123.0,25189.0
2019-12-24 12:00:00,123.0,123.03,122.58,122.77,23359.0,123.0,123.03,122.58,122.77,23359.0
2019-12-24 12:30:00,122.8,122.96,122.38,122.46,39032.0,122.8,122.96,122.38,122.46,39032.0
2019-12-26 09:30:00,123.15,123.4,121.38,121.88,109501.0,123.15,123.4,121.38,121.88,109501.0
2019-12-26 10:00:00,121.88,122.17,121.52,122.02,56463.0,121.88,122.17,121.52,122.02,56463.0
2019-12-26 10:30:00,121.98,122.5,121.75,122.27,38251.0,121.98,122.5,121.75,122.27,38251.0
2019-12-26 11:00:00,122.24,122.65,122.11,122.46,31668.0,122.24,122.65,122.11,122.46,31668.0
2019-12-26 11:30:00,122.48,122.49,122.08,122.21,28500.0,122.48,122.49,122.08,122.21,28500.0
2019-12-26 12:00:00,122.22,122.66,122.14,122.64,14446.0,122.22,122.66,122.14,122.64,14446.0
2019-12-26 12:30:00,122.65,122.77,122.5,122.51,27003.0,122.65,122.77,122.5,122.51,27003.0
2019-12-26 13:00:00,122.52,122.75,122.07,122.1,61669.0,122.52,122.75,122.07,122.1,61669.0
2019-12-26 13:30:00,122.11,122.61,121.69,121.73,83528.0,122.11,122.61,121.69,121.73,83528.0
2019-12-26 14:00:00,121.76,122.1,121.63,121.82,96892.0,121.76,122.1,121.63,121.82,96892.0
2019-12-26 14:30:00,121.8,122.43,121.55,122.1,88348.0,121.8,122.43,121.55,122.1,88348.0
2019-12-26 15:00:00,122.13,122.58,122.01,122.34,119861.0,122.13,122.58,122.01,122.34,119861.0
2019-12-26 15:30:00,122.33,122.75,122.24,122.72,196484.0,122.33,122.75,122.24,122.72,196484.0
2019-12-27 09:30:00,123.12,124.18,122.82,123.45,57612.0,123.12,124.18,122.82,123.45,57612.0
2019-12-27 10:00:00,123.65,124.76,123.61,124.68,78540.0,123.65,124.76,123.61,124.68,78540.0
2019-12-27 10:30:00,124.63,124.75,124.01,124.45,28983.0,124.63,124.75,124.01,124.45,28983.0
2019-12-27 11:00:00,124.41,124.74,124.36,124.66,19102.0,124.41,124.74,124.36,124.66,19102.0
2019-12-27 11:30:00,124.7,125.42,124.7,125.25,70793.0,124.7,125.42,124.7,125.25,70793.0
2019-12-27 12:00:00,125.25,125.48,125.0,125.25,26697.0,125.25,125.48,125.0,125.25,26697.0
2019-12-27 12:30:00,125.32,125.4,125.0,125.0,22177.0,125.32,125.4,125.0,125.0,22177.0
2019-12-27 13:00:00,125.06,125.47,124.91,125.04,48512.0,125.06,125.47,124.91,125.04,48512.0
2019-12-27 13:30:00,125.02,125.64,124.92,125.64,28532.0,125.02,125.64,124.92,125.64,28532.0
2019-12-27 14:00:00,125.64,125.97,125.57,125.97,35671.0,125.64,125.97,125.57,125.97,35671.0
2019-12-27 14:30:00,125.95,126.05,125.84,125.93,27819.0,125.95,126.05,125.84,125.93,27819.0
2019-12-27 15:00:00,125.94,126.16,125.61,125.62,38518.0,125.94,126.16,125.61,125.62,38518.0
2019-12-27 15:30:00,125.66,125.88,125.23,125.43,119977.0,125.66,125.88,125.23,125.43,119977.0
2019-12-30 09:30:00,125.5,127.62,125.5,127.17,90308.0,125.5,127.62,125.5,127.17,90308.0
2019-12-30 10:00:00,127.15,127.73,127.02,127.67,43795.0,127.15,127.73,127.02,127.67,43795.0
2019-12-30 10:30:00,127.61,128.25,127.28,127.64,59600.0,127.61,128.25,127.28,127.64,59600.0
2019-12-30 11:00:00,127.68,128.06,127.32,127.81,66688.0,127.68,128.06,127.32,127.81,66688.0
2019-12-30 11:30:00,127.8,129.01,127.75,128.7,76332.0,127.8,129.01,127.75,128.7,76332.0
2019-12-30 12:00:00,128.7,129.06,128.53,129.0,39139.0,128.7,129.06,128.53,129.0,39139.0
2019-12-30 12:30:00,129.01,129.5,128.64,128.65,41492.0,129.01,129.5,128.64,128.65,41492.0
2019-12-30 13:00:00,128.63,129.33,128.62,129.13,21656.0,128.63,129.33,128.62,129.13,21656.0
2019-12-30 13:30:00,129.09,129.52,128.97,129.47,25229.0,129.09,129.52,128.97,129.47,25229.0
2019-12-30 14:00:00,129.47,129.83,129.17,129.17,50699.0,129.47,129.83,129.17,129.17,50699.0
2019-12-30 14:30:00,129.16,129.39,128.9,129.02,39359.0,129.16,129.39,128.9,129.02,39359.0
2019-12-30 15:00:00,129.02,129.14,128.8,129.04,35798.0,129.02,129.14,128.8,129.04,35798.0
2019-12-30 15:30:00,129.03,129.13,128.67,128.87,104167.0,129.03,129.13,128.67,128.87,104167.0
2019-12-31 09:30:00,128.5,129.56,127.8,128.73,45056.0,128.5,129.56,127.8,128.73,45056.0
2019-12-31 10:00:00,128.84,128.85,127.73,128.13,42121.0,128.84,128.85,127.73,128.13,42121.0
2019-12-31 10:30:00,128.13,128.14,127.2,127.23,27506.0,128.13,128.14,127.2,127.23,27506.0
2019-12-31 11:00:00,127.23,127.94,127.11,127.64,36906.0,127.23,127.94,127.11,127.64,36906.0
2019-12-31 11:30:00,127.63,127.89,127.22,127.71,30866.0,127.63,127.89,127.22,127.71,30866.0
2019-12-31 12:00:00,127.72,128.15,127.72,127.95,30939.0,127.72,128.15,127.72,127.95,30939.0
2019-12-31 12:30:00,127.95,128.18,127.09,127.09,46812.0,127.95,128.18,127.09,127.09,46812.0
2019-12-31 13:00:00,127.1,127.51,127.01,127.47,24271.0,127.1,127.51,127.01,127.47,24271.0
2019-12-31 13:30:00,127.51,127.65,127.4,127.53,18277.0,127.51,127.65,127.4,127.53,18277.0
2019-12-31 14:00:00,127.5,127.99,127.31,127.99,21419.0,127.5,127.99,127.31,127.99,21419.0
2019-12-31 14:30:00,127.99,128.12,127.54,127.59,20624.0,127.99,128.12,127.54,127.59,20624.0
2019-12-31 15:00:00,127.6,127.96,127.55,127.95,33023.0,127.6,127.96,127.55,127.95,33023.0
2019-12-31 15:30:00,127.98,128.39,127.72,127.89,121434.0,127.98,128.39,127.72,127.89,121434.0
2020-01-02 09:30:00,128.85,128.85,126.71,127.27,49789.0,128.85,128.85,126.71,127.27,49789.0
2020-01-02 10:00:00,127.26,127.34,125.78,126.07,61163.0,127.26,127.34,125.78,126.07,61163.0
2020-01-02 10:30:00,126.13,126.4,125.43,126.13,57203.0,126.13,126.4,125.43,126.13,57203.0
2020-01-02 11:00:00,126.08,126.75,125.98,126.73,67908.0,126.08,126.75,125.98,126.73,67908.0
2020-01-02 11:30:00,126.7,127.54,126.68,127.29,49618.0,126.7,127.54,126.68,127.29,49618.0
2020-01-02 12:00:00,127.29,127.58,126.97,126.97,75198.0,127.29,127.58,126.97,126.97,75198.0
2020-01-02 12:30:00,127.11,127.25,126.83,126.96,26037.0,127.11,127.25,126.83,126.96,26037.0
2020-01-02 13:00:00,126.93,126.99,126.36,126.38,30728.0,126.93,126.99,126.36,126.38,30728.0
2020-01-02 13:30:00,126.28,127.01,126.26,126.94,27916.0,126.28,127.01,126.26,126.94,27916.0
2020-01-02 14:00:00,126.97,127.1,126.76,126.87,33047.0,126.97,127.1,126.76,126.87,33047.0
2020-01-02 14:30:00,126.87,127.21,126.49,126.51,107715.0,126.87,127.21,126.49,126.51,107715.0
2020-01-02 15:00:00,126.53,126.66,126.3,126.66,27169.0,126.53,126.66,126.3,126.66,27169.0
2020-01-02 15:30:00,126.64,127.71,126.63,127.63,68042.0,126.64,127.71,126.63,127.63,68042.0
2020-01-03 09:30:00,126.41,128.39,125.76,127.57,57895.0,126.41,128.39,125.76,127.57,57895.0
2020-01-03 10:00:00,127.56,128.0,126.78,127.5,26760.0,127.56,128.0,126.78,127.5,26760.0
2020-01-03 10:30:00,127.49,127.8,126.91,126.98,30379.0,127.49,127.8,126.91,126.98,30379.0
2020-01-03 11:00:00,126.98,127.75,126.8,127.54,30518.0,126.98,127.75,126.8,127.54,30518.0
2020-01-03 11:30:00,127.66,127.86,126.92,127.2,26044.0,127.66,127.86,126.92,127.2,26044.0
2020-01-03 12:00:00,127.14,127.87,127.14,127.65,36252.0,127.14,127.87,127.14,127.65,36252.0
2020-01-03 12:30:00,127.7,128.25,127.69,128.12,20534.0,127.7,128.25,127.69,128.12,20534.0
2020-01-03 13:00:00,128.09,128.48,127.93,128.47,17821.0,128.09,128.48,127.93,128.47,17821.0
2020-01-03 13:30:00,128.48,128.53,127.88,127.92,32849.0,128.48,128.53,127.88,127.92,32849.0
2020-01-03 14:00:00,127.91,128.08,127.63,127.82,27821.0,127.91,128.08,127.63,127.82,27821.0
2020-01-03 14:30:00,127.85,128.02,127.75,127.86,12865.0,127.85,128.02,127.75,127.86,12865.0
2020-01-03 15:00:00,127.87,128.03,127.73,127.75,24025.0,127.87,128.03,127.73,127.75,24025.0
2020-01-03 15:30:00,127.76,128.01,127.64,127.71,64203.0,127.76,128.01,127.64,127.71,64203.0
2020-01-06 09:30:00,125.93,125.93,122.75,123.06,246011.0,125.93,125.93,122.75,123.06,246011.0
2020-01-06 10:00:00,123.13,123.84,122.27,122.65,158608.0,123.13,123.84,122.27,122.65,158608.0
2020-01-06 10:30:00,122.68,122.9,121.39,121.54,173720.0,122.68,122.9,121.39,121.54,173720.0
2020-01-06 11:00:00,121.58,122.19,121.08,121.75,134792.0,121.58,122.19,121.08,121.75,134792.0
2020-01-06 11:30:00,121.74,122.48,121.73,122.08,146449.0,121.74,122.48,121.73,122.08,146449.0
2020-01-06 12:00:00,122.1,122.28,121.67,121.96,54469.0,122.1,122.28,121.67,121.96,54469.0
2020-01-06 12:30:00,122.0,122.64,121.88,122.55,77564.0,122.0,122.64,121.88,122.55,77564.0
2020-01-06 13:00:00,122.5,123.8,122.44,123.7,79842.0,122.5,123.8,122.44,123.7,79842.0
2020-01-06 13:30:00,123.68,123.68,123.01,123.12,67960.0,123.68,123.68,123.01,123.12,67960.0
2020-01-06 14:00:00,123.12,123.92,123.09,123.46,131281.0,123.12,123.92,123.09,123.46,131281.0
2020-01-06 14:30:00,123.43,123.64,123.11,123.38,47453.0,123.43,123.64,123.11,123.38,47453.0
2020-01-06 15:00:00,123.41,123.92,123.37,123.9,177267.0,123.41,123.92,123.37,123.9,177267.0
2020-01-06 15:30:00,123.9,124.24,123.72,123.8,222835.0,123.9,124.24,123.72,123.8,222835.0
2020-01-07 09:30:00,124.03,124.59,123.11,124.17,53069.0,124.03,124.59,123.11,124.17,53069.0
2020-01-07 10:00:00,124.21,124.71,123.87,123.92,86384.0,124.21,124.71,123.87,123.92,86384.0
2020-01-07 10:30:00,123.97,124.09,123.66,123.95,42422.0,123.97,124.09,123.66,123.95,42422.0
2020-01-07 11:00:00,123.9,124.01,122.72,122.76,44697.0,123.9,124.01,122.72,122.76,44697.0
2020-01-07 11:30:00,122.78,122.79,121.73,121.83,54743.0,122.78,122.79,121.73,121.83,54743.0
2020-01-07 12:00:00,121.77,121.98,121.54,121.74,63625.0,121.77,121.98,121.54,121.74,63625.0
2020-01-07 12:30:00,121.72,121.76,121.14,121.15,141140.0,121.72,121.76,121.14,121.15,141140.0
2020-01-07 13:00:00,121.14,121.5,120.85,121.4,150283.0,121.14,121.5,120.85,121.4,150283.0
2020-01-07 13:30:00,121.46,121.53,121.03,121.3,39244.0,121.46,121.53,121.03,121.3,39244.0
2020-01-07 14:00:00,121.27,121.73,121.26,121.69,209824.0,121.27,121.73,121.26,121.69,209824.0
2020-01-07 14:30:00,121.65,122.05,121.61,121.83,49444.0,121.65,122.05,121.61,121.83,49444.0
2020-01-07 15:00:00,121.8,122.43,121.78,122.16,51878.0,121.8,122.43,121.78,122.16,51878.0
2020-01-07 15:30:00,122.09,122.13,121.54,121.54,563002.0,122.09,122.13,121.54,121.54,563002.0
2020-01-08 09:30:00,121.75,124.45,121.75,124.0,181248.0,121.75,124.45,121.75,124.0,181248.0
2020-01-08 10:00:00,124.01,124.12,122.69,122.78,69181.0,124.01,124.12,122.69,122.78,69181.0
2020-01-08 10:30:00,122.78,123.24,122.33,122.51,69696.0,122.78,123.24,122.33,122.51,69696.0
2020-01-08 11:00:00,122.58,123.43,122.47,123.36,94834.0,122.58,123.43,122.47,123.36,94834.0
2020-01-08 11:30:00,123.36,124.12,122.92,123.97,154572.0,123.36,124.12,122.92,123.97,154572.0
2020-01-08 12:00:00,123.97,124.18,123.58,124.16,58711.0,123.97,124.18,123.58,124.16,58711.0
2020-01-08 12:30:00,124.22,124.37,123.76,123.76,35666.0,124.22,124.37,123.76,123.76,35666.0
2020-01-08 13:00:00,123.75,123.83,123.41,123.57,39577.0,123.75,123.83,123.41,123.57,39577.0
2020-01-08 13:30:00,123.57,123.65,122.7,122.81,69121.0,123.57,123.65,122.7,122.81,69121.0
2020-01-08 14:00:00,122.81,123.17,122.81,123.14,33346.0,122.81,123.17,122.81,123.14,33346.0
2020-01-08 14:30:00,123.16,123.16,122.71,122.81,39561.0,123.16,123.16,122.71,122.81,39561.0
2020-01-08 15:00:00,122.78,123.71,122.65,123.57,66112.0,122.78,123.71,122.65,123.57,66112.0
2020-01-08 15:30:00,123.57,123.57,122.83,122.86,133173.0,123.57,123.57,122.83,122.86,133173.0
2020-01-09 09:30:00,122.66,123.29,122.25,122.69,142931.0,122.66,123.29,122.25,122.69,142931.0
2020-01-09 10:00:00,122.64,122.75,121.82,121.84,122036.0,122.64,122.75,121.82,121.84,122036.0
2020-01-09 10:30:00,121.84,122.87,121.84,122.76,97188.0,121.84,122.87,121.84,122.76,97188.0
2020-01-09 11:00:00,122.73,123.04,122.52,122.92,33679.0,122.73,123.04,122.52,122.92,33679.0
2020-01-09 11:30:00,122.9,123.04,122.7,122.96,61782.0,122.9,123.04,122.7,122.96,61782.0
2020-01-09 12:00:00,122.95,123.05,122.2,122.2,54611.0,122.95,123.05,122.2,122.2,54611.0
2020-01-09 12:30:00,122.23,122.86,121.86,122.66,36469.0,122.23,122.86,121.86,122.66,36469.0
2020-01-09 13:00:00,122.7,122.99,122.62,122.88,30853.0,122.7,122.99,122.62,122.88,30853.0
2020-01-09 13:30:00,122.91,123.38,122.51,123.37,111752.0,122.91,123.38,122.51,123.37,111752.0
2020-01-09 14:00:00,123.38,124.29,123.23,124.15,40834.0,123.38,124.29,123.23,124.15,40834.0
2020-01-09 14:30:00,124.08,124.55,123.98,124.22,40562.0,124.08,124.55,123.98,124.22,40562.0
2020-01-09 15:00:00,124.22,124.41,124.09,124.41,37931.0,124.22,124.41,124.09,124.41,37931.0
2020-01-09 15:30:00,124.42,124.64,124.16,124.48,105325.0,124.42,124.64,124.16,124.48,105325.0
2020-01-10 09:30:00,124.83,124.83,123.06,123.84,32277.0,124.83,124.83,123.06,123.84,32277.0
2020-01-10 10:00:00,123.9,124.0,122.7,123.66,78705.0,123.9,124.0,122.7,123.66,78705.0
2020-01-10 10:30:00,123.67,123.93,123.13,123.2,26600.0,123.67,123.93,123.13,123.2,26600.0
2020-01-10 11:00:00,123.19,123.2,122.7,123.03,51859.0,123.19,123.2,122.7,123.03,51859.0
2020-01-10 11:30:00,123.0,123.01,122.54,122.62,48354.0,123.0,123.01,122.54,122.62,48354.0
2020-01-10 12:00:00,122.64,122.65,122.15,122.25,38033.0,122.64,122.65,122.15,122.25,38033.0
2020-01-10 12:30:00,122.25,122.3,121.71,121.74,40732.0,122.25,122.3,121.71,121.74,40732.0
2020-01-10 13:00:00,121.73,121.94,121.5,121.53,60372.0,121.73,121.94,121.5,121.53,60372.0
2020-01-10 13:30:00,121.51,121.85,121.46,121.69,103120.0,121.51,121.85,121.46,121.69,103120.0
2020-01-10 14:00:00,121.69,122.36,121.65,121.79,96067.0,121.69,122.36,121.65,121.79,96067.0
2020-01-10 14:30:00,121.76,121.85,121.22,121.38,68362.0,121.76,121.85,121.22,121.38,68362.0
2020-01-10 15:00:00,121.34,121.39,121.02,121.16,68071.0,121.34,121.39,121.02,121.16,68071.0
2020-01-10 15:30:00,121.14,121.25,120.73,121.25,173060.0,121.14,121.25,120.73,121.25,173060.0
2020-01-13 09:30:00,96.83,98.99,95.52,97.4,3372243.0,96.83,98.99,95.52,97.4,3372243.0
2020-01-13 10:00:00,97.42,102.74,97.11,102.01,1991569.0,97.42,102.74,97.11,102.01,1991569.0
2020-01-13 10:30:00,102.0,103.56,101.57,102.65,1546023.0,102.0,103.56,101.57,102.65,1546023.0
2020-01-13 11:00:00,102.63,105.99,102.22,105.62,1091916.0,102.63,105.99,102.22,105.62,1091916.0
2020-01-13 11:30:00,105.63,106.61,105.01,105.15,881281.0,105.63,106.61,105.01,105.15,881281.0
2020-01-13 12:00:00,105.17,105.51,104.34,105.12,686532.0,105.17,105.51,104.34,105.12,686532.0
2020-01-13 12:30:00,105.1,105.3,104.55,104.88,427158.0,105.1,105.3,104.55,104.88,427158.0
2020-01-13 13:00:00,104.88,105.1,103.42,103.51,616056.0,104.88,105.1,103.42,103.51,616056.0
2020-01-13 13:30:00,103.51,104.6,103.16,104.01,537347.0,103.51,104.6,103.16,104.01,537347.0
2020-01-13 14:00:00,104.06,104.31,103.91,104.0,306061.0,104.06,104.31,103.91,104.0,306061.0
2020-01-13 14:30:00,104.0,105.19,103.99,105.15,473117.0,104.0,105.19,103.99,105.15,473117.0
2020-01-13 15:00:00,105.14,105.85,104.9,105.67,421154.0,105.14,105.85,104.9,105.67,421154.0
2020-01-13 15:30:00,105.68,108.16,105.65,107.44,1512639.0,105.68,108.16,105.65,107.44,1512639.0
2020-01-14 09:30:00,109.4,112.0,109.4,111.32,460395.0,109.4,112.0,109.4,111.32,460395.0
2020-01-14 10:00:00,111.35,113.5,111.24,113.2,616119.0,111.35,113.5,111.24,113.2,616119.0
2020-01-14 10:30:00,113.16,113.85,112.27,112.9,423784.0,113.16,113.85,112.27,112.9,423784.0
2020-01-14 11:00:00,112.9,113.22,111.92,113.03,295699.0,112.9,113.22,111.92,113.03,295699.0
2020-01-14 11:30:00,113.04,113.5,112.8,113.2,135322.0,113.04,113.5,112.8,113.2,135322.0
2020-01-14 12:00:00,113.21,113.98,112.71,113.98,156274.0,113.21,113.98,112.71,113.98,156274.0
2020-01-14 12:30:00,114.0,114.66,113.65,114.27,308574.0,114.0,114.66,113.65,114.27,308574.0
2020-01-14 13:00:00,114.27,114.98,114.11,114.84,154637.0,114.27,114.98,114.11,114.84,154637.0
2020-01-14 13:30:00,114.83,115.24,113.36,114.04,304261.0,114.83,115.24,113.36,114.04,304261.0
2020-01-14 14:00:00,114.05,114.44,113.64,113.81,158160.0,114.05,114.44,113.64,113.81,158160.0
2020-01-14 14:30:00,113.82,114.13,113.23,113.93,172078.0,113.82,114.13,113.23,113.93,172078.0
2020-01-14 15:00:00,113.93,114.39,113.86,114.13,180018.0,113.93,114.39,113.86,114.13,180018.0
2020-01-14 15:30:00,114.12,114.35,113.9,114.25,416908.0,114.12,114.35,113.9,114.25,416908.0
2020-01-15 09:30:00,113.17,114.8,113.08,114.14,152943.0,113.17,114.8,113.08,114.14,152943.0
2020-01-15 10:00:00,114.0,114.12,112.85,113.15,215373.0,114.0,114.12,112.85,113.15,215373.0
2020-01-15 10:30:00,113.15,113.49,112.06,113.11,189525.0,113.15,113.49,112.06,113.11,189525.0
2020-01-15 11:00:00,113.11,113.11,112.2,112.36,123119.0,113.11,113.11,112.2,112.36,123119.0
2020-01-15 11:30:00,112.36,112.58,112.2,112.36,95891.0,112.36,112.58,112.2,112.36,95891.0
2020-01-15 12:00:00,112.41,112.65,112.17,112.23,89023.0,112.41,112.65,112.17,112.23,89023.0
2020-01-15 12:30:00,112.24,112.79,111.94,112.53,82630.0,112.24,112.79,111.94,112.53,82630.0
2020-01-15 13:00:00,112.53,112.79,112.41,112.63,57615.0,112.53,112.79,112.41,112.63,57615.0
2020-01-15 13:30:00,112.64,113.18,112.64,113.06,53965.0,112.64,113.18,112.64,113.06,53965.0
2020-01-15 14:00:00,113.06,113.36,112.81,113.12,105017.0,113.06,113.36,112.81,113.12,105017.0
2020-01-15 14:30:00,113.12,113.13,112.83,112.92,78867.0,113.12,113.13,112.83,112.92,78867.0
2020-01-15 15:00:00,112.95,113.05,112.55,113.0,115728.0,112.95,113.05,112.55,113.0,115728.0
2020-01-15 15:30:00,113.02,113.34,112.95,113.07,191379.0,113.02,113.34,112.95,113.07,191379.0
2020-01-16 09:30:00,113.81,115.17,113.42,114.74,83005.0,113.81,115.17,113.42,114.74,83005.0
2020-01-16 10:00:00,114.63,115.35,114.59,114.96,97555.0,114.63,115.35,114.59,114.96,97555.0
2020-01-16 10:30:00,115.01,115.1,114.42,114.99,47805.0,115.01,115.1,114.42,114.99,47805.0
2020-01-16 11:00:00,115.04,115.74,114.95,115.65,68606.0,115.04,115.74,114.95,115.65,68606.0
2020-01-16 11:30:00,115.67,115.91,114.98,115.36,97361.0,115.67,115.91,114.98,115.36,97361.0
2020-01-16 12:00:00,115.35,115.72,115.27,115.66,47264.0,115.35,115.72,115.27,115.66,47264.0
2020-01-16 12:30:00,115.64,116.18,115.37,116.15,43481.0,115.64,116.18,115.37,116.15,43481.0
2020-01-16 13:00:00,116.1,116.84,115.99,116.75,61508.0,116.1,116.84,115.99,116.75,61508.0
2020-01-16 13:30:00,116.68,116.77,116.52,116.64,46603.0,116.68,116.77,116.52,116.64,46603.0
2020-01-16 14:00:00,116.64,116.73,115.92,116.0,131564.0,116.64,116.73,115.92,116.0,131564.0
2020-01-16 14:30:00,116.01,116.49,115.99,116.17,64122.0,116.01,116.49,115.99,116.17,64122.0
2020-01-16 15:00:00,116.13,116.52,115.98,116.43,95767.0,116.13,116.52,115.98,116.43,95767.0
2020-01-16 15:30:00,116.4,116.97,116.35,116.59,216118.0,116.4,116.97,116.35,116.59,216118.0
2020-01-17 09:30:00,116.59,117.74,116.06,116.25,63263.0,116.59,117.74,116.06,116.25,63263.0
2020-01-17 10:00:00,116.28,116.53,116.15,116.25,78671.0,116.28,116.53,116.15,116.25,78671.0
2020-01-17 10:30:00,116.25,116.33,115.34,116.0,108206.0,116.25,116.33,115.34,116.0,108206.0
2020-01-17 11:00:00,116.02,116.2,115.7,115.96,77672.0,116.02,116.2,115.7,115.96,77672.0
2020-01-17 11:30:00,115.97,116.26,115.84,116.18,36825.0,115.97,116.26,115.84,116.18,36825.0
2020-01-17 12:00:00,116.17,116.19,115.87,116.02,31259.0,116.17,116.19,115.87,116.02,31259.0
2020-01-17 12:30:00,116.02,116.29,115.97,116.24,33211.0,116.02,116.29,115.97,116.24,33211.0
2020-01-17 13:00:00,116.23,116.45,116.09,116.15,40712.0,116.23,116.45,116.09,116.15,40712.0
2020-01-17 13:30:00,116.16,116.2,115.92,116.06,23745.0,116.16,116.2,115.92,116.06,23745.0
2020-01-17 14:00:00,116.04,116.09,115.57,115.79,49002.0,116.04,116.09,115.57,115.79,49002.0
2020-01-17 14:30:00,115.79,116.11,115.77,116.08,75987.0,115.79,116.11,115.77,116.08,75987.0
2020-01-17 15:00:00,116.09,116.22,115.89,116.01,49772.0,116.09,116.22,115.89,116.01,49772.0
2020-01-17 15:30:00,116.04,116.17,115.96,116.08,97313.0,116.04,116.17,115.96,116.08,97313.0
2020-01-21 09:30:00,115.5,117.2,115.27,117.01,55434.0,115.5,117.2,115.27,117.01,55434.0
2020-01-21 10:00:00,117.01,117.4,116.78,117.07,66940.0,117.01,117.4,116.78,117.07,66940.0
2020-01-21 10:30:00,117.03,117.45,116.92,117.15,25954.0,117.03,117.45,116.92,117.15,25954.0
2020-01-21 11:00:00,117.16,117.52,117.14,117.23,22589.0,117.16,117.52,117.14,117.23,22589.0
2020-01-21 11:30:00,117.25,117.66,117.23,117.52,26447.0,117.25,117.66,117.23,117.52,26447.0
2020-01-21 12:00:00,117.45,117.69,117.33,117.45,14400.0,117.45,117.69,117.33,117.45,14400.0
2020-01-21 12:30:00,117.48,117.67,117.4,117.57,23988.0,117.48,117.67,117.4,117.57,23988.0
2020-01-21 13:00:00,117.56,117.9,117.32,117.35,20970.0,117.56,117.9,117.32,117.35,20970.0
2020-01-21 13:30:00,117.34,117.71,117.2,117.62,38227.0,117.34,117.71,117.2,117.62,38227.0
2020-01-21 14:00:00,117.56,117.76,117.33,117.52,29667.0,117.56,117.76,117.33,117.52,29667.0
2020-01-21 14:30:00,117.55,117.58,116.94,117.47,148214.0,117.55,117.58,116.94,117.47,148214.0
2020-01-21 15:00:00,117.47,117.81,117.45,117.59,55684.0,117.47,117.81,117.45,117.59,55684.0
2020-01-21 15:30:00,117.56,117.67,117.07,117.6,184673.0,117.56,117.67,117.07,117.6,184673.0
2020-01-22 09:30:00,118.18,118.57,117.1,117.75,81463.0,118.18,118.57,117.1,117.75,81463.0
2020-01-22 10:00:00,117.88,117.88,117.18,117.5,75991.0,117.88,117.88,117.18,117.5,75991.0
2020-01-22 10:30:00,117.5,117.95,117.36,117.43,52924.0,117.5,117.95,117.36,117.43,52924.0
2020-01-22 11:00:00,117.34,117.44,116.99,117.18,62664.0,117.34,117.44,116.99,117.18,62664.0
2020-01-22 11:30:00,117.14,117.51,117.14,117.45,35662.0,117.14,117.51,117.14,117.45,35662.0
2020-01-22 12:00:00,117.5,117.52,116.94,117.15,24422.0,117.5,117.52,116.94,117.15,24422.0
2020-01-22 12:30:00,117.15,117.37,117.08,117.2,29842.0,117.15,117.37,117.08,117.2,29842.0
2020-01-22 13:00:00,117.17,117.49,117.02,117.43,44498.0,117.17,117.49,117.02,117.43,44498.0
2020-01-22 13:30:00,117.39,117.54,116.98,116.98,20848.0,117.39,117.54,116.98,116.98,20848.0
2020-01-22 14:00:00,116.98,117.3,116.78,116.83,15525.0,116.98,117.3,116.78,116.83,15525.0
2020-01-22 14:30:00,116.81,116.92,116.28,116.29,21755.0,116.81,116.92,116.28,116.29,21755.0
2020-01-22 15:00:00,116.16,116.21,115.47,115.56,34514.0,116.16,116.21,115.47,115.56,34514.0
2020-01-22 15:30:00,115.57,115.82,115.43,115.66,86714.0,115.57,115.82,115.43,115.66,86714.0
2020-01-23 09:30:00,115.52,116.25,114.77,116.25,37831.0,115.52,116.25,114.77,116.25,37831.0
2020-01-23 10:00:00,116.41,116.86,116.25,116.83,28645.0,116.41,116.86,116.25,116.83,28645.0
2020-01-23 10:30:00,116.8,116.97,115.89,116.08,26237.0,116.8,116.97,115.89,116.08,26237.0
2020-01-23 11:00:00,116.07,116.2,115.6,115.68,22147.0,116.07,116.2,115.6,115.68,22147.0
2020-01-23 11:30:00,115.73,116.06,115.41,115.51,27799.0,115.73,116.06,115.41,115.51,27799.0
2020-01-23 12:00:00,115.51,115.6,115.24,115.33,22956.0,115.51,115.6,115.24,115.33,22956.0
2020-01-23 12:30:00,115.35,115.61,115.12,115.61,24243.0,115.35,115.61,115.12,115.61,24243.0
2020-01-23 13:00:00,115.6,116.16,115.49,116.01,14692.0,115.6,116.16,115.49,116.01,14692.0
2020-01-23 13:30:00,115.97,116.17,115.85,116.02,11396.0,115.97,116.17,115.85,116.02,11396.0
2020-01-23 14:00:00,115.99,116.14,115.86,115.9,12227.0,115.99,116.14,115.86,115.9,12227.0
2020-01-23 14:30:00,115.91,115.91,115.63,115.78,14792.0,115.91,115.91,115.63,115.78,14792.0
2020-01-23 15:00:00,115.76,115.83,115.45,115.63,23843.0,115.76,115.83,115.45,115.63,23843.0
2020-01-23 15:30:00,115.63,115.87,115.42,115.65,90146.0,115.63,115.87,115.42,115.65,90146.0
2020-01-24 09:30:00,115.78,117.14,115.49,117.05,56862.0,115.78,117.14,115.49,117.05,56862.0
2020-01-24 10:00:00,117.15,117.23,116.41,116.45,72735.0,117.15,117.23,116.41,116.45,72735.0
2020-01-24 10:30:00,116.46,116.98,116.44,116.93,32020.0,116.46,116.98,116.44,116.93,32020.0
2020-01-24 11:00:00,116.92,116.92,116.41,116.67,23253.0,116.92,116.92,116.41,116.67,23253.0
2020-01-24 11:30:00,116.67,117.0,116.57,116.73,34611.0,116.67,117.0,116.57,116.73,34611.0
2020-01-24 12:00:00,116.72,117.75,116.56,117.71,40563.0,116.72,117.75,116.56,117.71,40563.0
2020-01-24 12:30:00,117.78,118.69,117.75,118.64,46951.0,117.78,118.69,117.75,118.64,46951.0
2020-01-24 13:00:00,118.63,118.63,118.12,118.39,61924.0,118.63,118.63,118.12,118.39,61924.0
2020-01-24 13:30:00,118.39,118.73,118.03,118.65,41439.0,118.39,118.73,118.03,118.65,41439.0
2020-01-24 14:00:00,118.69,118.69,117.55,117.73,38861.0,118.69,118.69,117.55,117.73,38861.0
2020-01-24 14:30:00,117.76,118.43,117.76,118.4,44778.0,117.76,118.43,117.76,118.4,44778.0
2020-01-24 15:00:00,118.32,118.76,118.27,118.75,35445.0,118.32,118.76,118.27,118.75,35445.0
2020-01-24 15:30:00,118.7,119.06,118.46,118.69,126620.0,118.7,119.06,118.46,118.69,126620.0
2020-01-27 09:30:00,116.58,118.44,115.76,118.27,69941.0,116.58,118.44,115.76,118.27,69941.0
2020-01-27 10:00:00,118.39,118.39,117.24,117.39,70563.0,118.39,118.39,117.24,117.39,70563.0
2020-01-27 10:30:00,117.33,117.5,116.28,116.3,33939.0,117.33,117.5,116.28,116.3,33939.0
2020-01-27 11:00:00,116.29,116.52,115.73,116.3,58438.0,116.29,116.52,115.73,116.3,58438.0
2020-01-27 11:30:00,116.24,117.25,115.93,117.18,33328.0,116.24,117.25,115.93,117.18,33328.0
2020-01-27 12:00:00,117.18,117.26,116.67,117.23,23693.0,117.18,117.26,116.67,117.23,23693.0
2020-01-27 12:30:00,117.19,117.26,116.72,116.92,25148.0,117.19,117.26,116.72,116.92,25148.0
2020-01-27 13:00:00,116.95,117.03,116.5,116.94,20489.0,116.95,117.03,116.5,116.94,20489.0
2020-01-27 13:30:00,116.92,117.4,116.89,117.27,35035.0,116.92,117.4,116.89,117.27,35035.0
2020-01-27 14:00:00,117.28,117.36,116.76,117.02,44138.0,117.28,117.36,116.76,117.02,44138.0
2020-01-27 14:30:00,117.0,117.01,116.74,116.94,41603.0,117.0,117.01,116.74,116.94,41603.0
2020-01-27 15:00:00,116.93,116.93,116.36,116.38,57629.0,116.93,116.93,116.36,116.38,57629.0
2020-01-27 15:30:00,116.39,116.52,116.12,116.23,148924.0,116.39,116.52,116.12,116.23,148924.0
2020-01-28 09:30:00,116.7,117.29,116.33,117.04,42071.0,116.7,117.29,116.33,117.04,42071.0
2020-01-28 10:00:00,117.04,117.74,117.04,117.54,32338.0,117.04,117.74,117.04,117.54,32338.0
2020-01-28 10:30:00,117.58,118.14,117.51,118.05,31747.0,117.58,118.14,117.51,118.05,31747.0
2020-01-28 11:00:00,118.13,118.16,117.86,118.03,23522.0,118.13,118.16,117.86,118.03,23522.0
2020-01-28 11:30:00,118.03,118.07,117.63,117.98,24175.0,118.03,118.07,117.63,117.98,24175.0
2020-01-28 12:00:00,117.98,118.35,117.95,118.11,36148.0,117.98,118.35,117.95,118.11,36148.0
2020-01-28 12:30:00,118.06,118.37,117.93,118.31,20264.0,118.06,118.37,117.93,118.31,20264.0
2020-01-28 13:00:00,118.35,118.6,118.18,118.23,19915.0,118.35,118.6,118.18,118.23,19915.0
2020-01-28 13:30:00,118.18,118.6,118.13,118.45,15456.0,118.18,118.6,118.13,118.45,15456.0
2020-01-28 14:00:00,118.43,118.48,117.95,117.99,16965.0,118.43,118.48,117.95,117.99,16965.0
2020-01-28 14:30:00,117.99,118.19,117.94,118.03,23422.0,117.99,118.19,117.94,118.03,23422.0
2020-01-28 15:00:00,118.05,118.16,117.91,118.08,26541.0,118.05,118.16,117.91,118.08,26541.0
2020-01-28 15:30:00,118.06,118.14,117.4,117.47,63572.0,118.06,118.14,117.4,117.47,63572.0
2020-01-29 09:30:00,117.99,118.31,116.68,117.07,9653.0,117.99,118.31,116.68,117.07,9653.0
2020-01-29 10:00:00,116.91,117.44,116.57,117.4,25986.0,116.91,117.44,116.57,117.4,25986.0
2020-01-29 10:30:00,117.39,117.5,116.91,117.36,84386.0,117.39,117.5,116.91,117.36,84386.0
2020-01-29 11:00:00,117.39,117.67,117.17,117.49,16765.0,117.39,117.67,117.17,117.49,16765.0
2020-01-29 11:30:00,117.44,117.59,117.13,117.48,30162.0,117.44,117.59,117.13,117.48,30162.0
2020-01-29 12:00:00,117.48,117.9,117.42,117.9,67962.0,117.48,117.9,117.42,117.9,67962.0
2020-01-29 12:30:00,117.92,118.28,117.9,118.14,39498.0,117.92,118.28,117.9,118.14,39498.0
2020-01-29 13:00:00,118.09,118.4,117.89,118.33,16936.0,118.09,118.4,117.89,118.33,16936.0
2020-01-29 13:30:00,118.33,119.0,118.33,118.88,22461.0,118.33,119.0,118.33,118.88,22461.0
2020-01-29 14:00:00,118.8,119.17,118.68,119.06,28617.0,118.8,119.17,118.68,119.06,28617.0
2020-01-29 14:30:00,118.98,119.17,118.75,118.78,34153.0,118.98,119.17,118.75,118.78,34153.0
2020-01-29 15:00:00,118.77,118.91,118.35,118.65,31206.0,118.77,118.91,118.35,118.65,31206.0
2020-01-29 15:30:00,118.59,118.83,118.44,118.66,116825.0,118.59,118.83,118.44,118.66,116825.0
2020-01-30 09:30:00,117.43,118.63,117.07,118.02,74361.0,117.43,118.63,117.07,118.02,74361.0
2020-01-30 10:00:00,117.97,118.14,117.2,117.43,77331.0,117.97,118.14,117.2,117.43,77331.0
2020-01-30 10:30:00,117.47,117.88,117.16,117.16,81877.0,117.47,117.88,117.16,117.16,81877.0
2020-01-30 11:00:00,117.14,117.3,116.85,117.06,24168.0,117.14,117.3,116.85,117.06,24168.0
2020-01-30 11:30:00,117.12,117.27,116.94,117.0,70246.0,117.12,117.27,116.94,117.0,70246.0
2020-01-30 12:00:00,117.0,117.1,116.79,116.84,32751.0,117.0,117.1,116.79,116.84,32751.0
2020-01-30 12:30:00,116.86,117.16,116.83,117.0,34230.0,116.86,117.16,116.83,117.0,34230.0
2020-01-30 13:00:00,117.03,117.06,116.73,116.88,22690.0,117.03,117.06,116.73,116.88,22690.0
2020-01-30 13:30:00,116.81,116.94,116.51,116.73,17993.0,116.81,116.94,116.51,116.73,17993.0
2020-01-30 14:00:00,116.79,117.12,116.74,116.74,20125.0,116.79,117.12,116.74,116.74,20125.0
2020-01-30 14:30:00,116.8,117.54,116.67,117.38,26539.0,116.8,117.54,116.67,117.38,26539.0
2020-01-30 15:00:00,117.45,117.55,117.0,117.1,27099.0,117.45,117.55,117.0,117.1,27099.0
2020-01-30 15:30:00,117.03,117.42,116.97,117.32,109654.0,117.03,117.42,116.97,117.32,109654.0
2020-01-31 09:30:00,117.26,117.26,114.39,115.65,64899.0,117.26,117.26,114.39,115.65,64899.0
2020-01-31 10:00:00,115.58,115.59,113.83,114.09,101197.0,115.58,115.59,113.83,114.09,101197.0
2020-01-31 10:30:00,114.04,114.04,113.2,113.2,91185.0,114.04,114.04,113.2,113.2,91185.0
2020-01-31 11:00:00,113.2,113.3,112.33,112.35,60542.0,113.2,113.3,112.33,112.35,60542.0
2020-01-31 11:30:00,112.36,112.88,112.3,112.79,62513.0,112.36,112.88,112.3,112.79,62513.0
2020-01-31 12:00:00,112.82,113.21,112.52,112.66,50371.0,112.82,113.21,112.52,112.66,50371.0
2020-01-31 12:30:00,112.59,112.94,112.21,112.73,27350.0,112.59,112.94,112.21,112.73,27350.0
2020-01-31 13:00:00,112.67,113.09,112.67,113.04,28192.0,112.67,113.09,112.67,113.04,28192.0
2020-01-31 13:30:00,113.01,113.55,112.85,113.53,51513.0,113.01,113.55,112.85,113.53,51513.0
2020-01-31 14:00:00,113.52,113.56,113.05,113.2,22914.0,113.52,113.56,113.05,113.2,22914.0
2020-01-31 14:30:00,113.18,113.51,112.97,113.09,25739.0,113.18,113.51,112.97,113.09,25739.0
2020-01-31 15:00:00,113.05,113.15,112.68,112.93,45265.0,113.05,113.15,112.68,112.93,45265.0
2020-01-31 15:30:00,112.95,113.42,112.61,113.2,129157.0,112.95,113.42,112.61,113.2,129157.0
2020-02-03 09:30:00,113.79,115.31,113.79,114.76,61151.0,113.79,115.31,113.79,114.76,61151.0
2020-02-03 10:00:00,114.76,116.16,114.75,115.7,48753.0,114.76,116.16,114.75,115.7,48753.0
2020-02-03 10:30:00,115.69,115.71,115.22,115.53,37492.0,115.69,115.71,115.22,115.53,37492.0
2020-02-03 11:00:00,115.49,115.92,115.41,115.5,33233.0,115.49,115.92,115.41,115.5,33233.0
2020-02-03 11:30:00,115.47,115.59,114.64,114.82,71855.0,115.47,115.59,114.64,114.82,71855.0
2020-02-03 12:00:00,114.68,115.13,114.57,115.04,26599.0,114.68,115.13,114.57,115.04,26599.0
2020-02-03 12:30:00,115.05,115.08,114.64,115.01,25160.0,115.05,115.08,114.64,115.01,25160.0
2020-02-03 13:00:00,115.02,115.16,114.65,115.11,20808.0,115.02,115.16,114.65,115.11,20808.0
2020-02-03 13:30:00,115.08,115.25,114.74,115.18,28588.0,115.08,115.25,114.74,115.18,28588.0
2020-02-03 14:00:00,115.19,115.35,114.78,115.25,19163.0,115.19,115.35,114.78,115.25,19163.0
2020-02-03 14:30:00,115.26,115.3,114.9,114.95,17525.0,115.26,115.3,114.9,114.95,17525.0
2020-02-03 15:00:00,114.91,114.99,114.49,114.56,24830.0,114.91,114.99,114.49,114.56,24830.0
2020-02-03 15:30:00,114.6,114.62,113.45,113.7,161383.0,114.6,114.62,113.45,113.7,161383.0
2020-02-04 09:30:00,115.91,115.91,114.47,115.45,29374.0,115.91,115.91,114.47,115.45,29374.0
2020-02-04 10:00:00,115.67,115.68,114.84,115.06,29734.0,115.67,115.68,114.84,115.06,29734.0
2020-02-04 10:30:00,115.02,115.02,113.82,113.84,29927.0,115.02,115.02,113.82,113.84,29927.0
2020-02-04 11:00:00,113.88,113.89,112.88,113.55,51617.0,113.88,113.89,112.88,113.55,51617.0
2020-02-04 11:30:00,113.61,113.73,112.76,113.57,107174.0,113.61,113.73,112.76,113.57,107174.0
2020-02-04 12:00:00,113.57,113.81,113.29,113.71,35606.0,113.57,113.81,113.29,113.71,35606.0
2020-02-04 12:30:00,113.71,114.24,113.59,114.1,35545.0,113.71,114.24,113.59,114.1,35545.0
2020-02-04 13:00:00,114.18,114.18,113.55,113.78,24787.0,114.18,114.18,113.55,113.78,24787.0
2020-02-04 13:30:00,113.74,113.81,113.32,113.48,34841.0,113.74,113.81,113.32,113.48,34841.0
2020-02-04 14:00:00,113.48,114.0,113.43,113.79,25137.0,113.48,114.0,113.43,113.79,25137.0
2020-02-04 14:30:00,113.78,114.02,113.48,113.51,37218.0,113.78,114.02,113.48,113.51,37218.0
2020-02-04 15:00:00,113.5,113.83,113.29,113.69,69380.0,113.5,113.83,113.29,113.69,69380.0
2020-02-04 15:30:00,113.7,113.83,113.22,113.33,135513.0,113.7,113.83,113.22,113.33,135513.0
2020-02-05 09:30:00,114.82,115.4,114.31,115.25,21654.0,114.82,115.4,114.31,115.25,21654.0
2020-02-05 10:00:00,115.38,116.03,115.05,115.88,38876.0,115.38,116.03,115.05,115.88,38876.0
2020-02-05 10:30:00,115.89,116.21,115.7,115.88,42009.0,115.89,116.21,115.7,115.88,42009.0
2020-02-05 11:00:00,115.85,116.02,115.53,115.99,25265.0,115.85,116.02,115.53,115.99,25265.0
2020-02-05 11:30:00,115.97,116.01,115.35,115.66,32875.0,115.97,116.01,115.35,115.66,32875.0
2020-02-05 12:00:00,115.61,116.09,115.61,115.9,32139.0,115.61,116.09,115.61,115.9,32139.0
2020-02-05 12:30:00,115.84,116.53,115.73,116.53,21547.0,115.84,116.53,115.73,116.53,21547.0
2020-02-05 13:00:00,116.58,117.1,116.52,116.82,24314.0,116.58,117.1,116.52,116.82,24314.0
2020-02-05 13:30:00,116.81,116.81,116.23,116.37,21527.0,116.81,116.81,116.23,116.37,21527.0
2020-02-05 14:00:00,116.34,116.65,116.31,116.57,19971.0,116.34,116.65,116.31,116.57,19971.0
2020-02-05 14:30:00,116.55,117.15,116.55,117.05,32583.0,116.55,117.15,116.55,117.05,32583.0
2020-02-05 15:00:00,117.05,117.18,116.35,116.62,45950.0,117.05,117.18,116.35,116.62,45950.0
2020-02-05 15:30:00,116.61,116.96,116.19,116.82,217335.0,116.61,116.96,116.19,116.82,217335.0
2020-02-06 09:30:00,117.35,117.78,116.2,117.15,38380.0,117.35,117.78,116.2,117.15,38380.0
2020-02-06 10:00:00,117.23,117.98,116.79,116.88,61641.0,117.23,117.98,116.79,116.88,61641.0
2020-02-06 10:30:00,116.89,117.02,116.39,117.02,30154.0,116.89,117.02,116.39,117.02,30154.0
2020-02-06 11:00:00,116.99,117.51,116.95,117.28,24083.0,116.99,117.51,116.95,117.28,24083.0
2020-02-06 11:30:00,117.33,117.46,117.09,117.16,21878.0,117.33,117.46,117.09,117.16,21878.0
2020-02-06 12:00:00,117.15,117.3,116.9,117.06,17200.0,117.15,117.3,116.9,117.06,17200.0
2020-02-06 12:30:00,117.09,117.09,116.63,116.67,14880.0,117.09,117.09,116.63,116.67,14880.0
2020-02-06 13:00:00,116.66,116.67,116.22,116.33,17137.0,116.66,116.67,116.22,116.33,17137.0
2020-02-06 13:30:00,116.33,116.49,116.16,116.19,16748.0,116.33,116.49,116.16,116.19,16748.0
2020-02-06 14:00:00,116.17,116.35,115.96,116.12,12257.0,116.17,116.35,115.96,116.12,12257.0
2020-02-06 14:30:00,116.12,116.33,116.08,116.15,14732.0,116.12,116.33,116.08,116.15,14732.0
2020-02-06 15:00:00,116.16,116.16,115.63,115.63,18185.0,116.16,116.16,115.63,115.63,18185.0
2020-02-06 15:30:00,115.69,116.32,115.67,116.11,109878.0,115.69,116.32,115.67,116.11,109878.0
2020-02-07 09:30:00,115.59,115.59,113.25,113.43,107814.0,115.59,115.59,113.25,113.43,107814.0
2020-02-07 10:00:00,113.48,114.47,113.47,114.35,54742.0,113.48,114.47,113.47,114.35,54742.0
2020-02-07 10:30:00,114.3,114.3,113.43,113.43,18595.0,114.3,114.3,113.43,113.43,18595.0
2020-02-07 11:00:00,113.45,114.29,113.45,114.25,32046.0,113.45,114.29,113.45,114.25,32046.0
2020-02-07 11:30:00,114.21,114.25,113.71,113.93,29428.0,114.21,114.25,113.71,113.93,29428.0
2020-02-07 12:00:00,113.88,114.01,113.48,113.58,26981.0,113.88,114.01,113.48,113.58,26981.0
2020-02-07 12:30:00,113.58,113.99,113.53,113.84,17139.0,113.58,113.99,113.53,113.84,17139.0
2020-02-07 13:00:00,113.87,113.93,113.68,113.82,14994.0,113.87,113.93,113.68,113.82,14994.0
2020-02-07 13:30:00,113.79,113.87,113.48,113.5,13350.0,113.79,113.87,113.48,113.5,13350.0
2020-02-07 14:00:00,113.55,113.59,113.03,113.33,57590.0,113.55,113.59,113.03,113.33,57590.0
2020-02-07 14:30:00,113.3,113.65,113.08,113.6,69967.0,113.3,113.65,113.08,113.6,69967.0
2020-02-07 15:00:00,113.64,113.82,113.35,113.8,44037.0,113.64,113.82,113.35,113.8,44037.0
2020-02-07 15:30:00,113.8,114.08,113.78,114.01,127192.0,113.8,114.08,113.78,114.01,127192.0
2020-02-10 09:30:00,113.78,114.84,113.66,114.67,54277.0,113.78,114.84,113.66,114.67,54277.0
2020-02-10 10:00:00,114.66,114.74,113.95,114.1,26921.0,114.66,114.74,113.95,114.1,26921.0
2020-02-10 10:30:00,114.09,114.09,112.83,112.84,51624.0,114.09,114.09,112.83,112.84,51624.0
2020-02-10 11:00:00,112.81,112.99,112.26,112.71,64503.0,112.81,112.99,112.26,112.71,64503.0
2020-02-10 11:30:00,112.65,112.81,112.38,112.5,53584.0,112.65,112.81,112.38,112.5,53584.0
2020-02-10 12:00:00,112.49,112.62,112.28,112.58,42522.0,112.49,112.62,112.28,112.58,42522.0
2020-02-10 12:30:00,112.54,112.61,112.3,112.54,34305.0,112.54,112.61,112.3,112.54,34305.0
2020-02-10 13:00:00,112.55,112.67,112.16,112.18,52589.0,112.55,112.67,112.16,112.18,52589.0
2020-02-10 13:30:00,112.18,112.25,111.56,111.62,28881.0,112.18,112.25,111.56,111.62,28881.0
2020-02-10 14:00:00,111.62,111.76,111.3,111.32,48872.0,111.62,111.76,111.3,111.32,48872.0
2020-02-10 14:30:00,111.26,111.52,111.19,111.23,47575.0,111.26,111.52,111.19,111.23,47575.0
2020-02-10 15:00:00,111.21,111.25,110.74,110.95,88738.0,111.21,111.25,110.74,110.95,88738.0
2020-02-10 15:30:00,110.94,111.71,110.87,111.69,207773.0,110.94,111.71,110.87,111.69,207773.0
2020-02-11 09:30:00,112.22,112.83,111.68,111.87,53120.0,112.22,112.83,111.68,111.87,53120.0
2020-02-11 10:00:00,111.87,113.08,111.81,113.04,63162.0,111.87,113.08,111.81,113.04,63162.0
2020-02-11 10:30:00,113.02,113.29,112.91,113.01,23578.0,113.02,113.29,112.91,113.01,23578.0
2020-02-11 11:00:00,113.05,113.26,112.19,112.32,26202.0,113.05,113.26,112.19,112.32,26202.0
2020-02-11 11:30:00,112.34,112.34,111.16,111.16,58253.0,112.34,112.34,111.16,111.16,58253.0
2020-02-11 12:00:00,111.16,111.64,111.14,111.5,29258.0,111.16,111.64,111.14,111.5,29258.0
2020-02-11 12:30:00,111.52,111.9,111.43,111.8,19050.0,111.52,111.9,111.43,111.8,19050.0
2020-02-11 13:00:00,111.8,112.07,111.77,111.99,14384.0,111.8,112.07,111.77,111.99,14384.0
2020-02-11 13:30:00,111.99,112.13,111.63,111.66,22908.0,111.99,112.13,111.63,111.66,22908.0
2020-02-11 14:00:00,111.66,111.86,111.4,111.8,25761.0,111.66,111.86,111.4,111.8,25761.0
2020-02-11 14:30:00,111.81,111.94,111.45,111.5,27103.0,111.81,111.94,111.45,111.5,27103.0
2020-02-11 15:00:00,111.5,111.97,111.33,111.64,100772.0,111.5,111.97,111.33,111.64,100772.0
2020-02-11 15:30:00,111.64,111.86,111.55,111.78,154939.0,111.64,111.86,111.55,111.78,154939.0
2020-02-12 09:30:00,112.33,113.01,111.52,111.81,39689.0,112.33,113.01,111.52,111.81,39689.0
2020-02-12 10:00:00,111.83,112.64,111.82,112.22,21452.0,111.83,112.64,111.82,112.22,21452.0
2020-02-12 10:30:00,112.22,112.36,111.39,111.61,45965.0,112.22,112.36,111.39,111.61,45965.0
2020-02-12 11:00:00,111.59,112.82,111.49,112.75,54578.0,111.59,112.82,111.49,112.75,54578.0
2020-02-12 11:30:00,112.75,113.06,112.7,112.88,33565.0,112.75,113.06,112.7,112.88,33565.0
2020-02-12 12:00:00,112.92,113.2,112.85,112.95,34014.0,112.92,113.2,112.85,112.95,34014.0
2020-02-12 12:30:00,112.98,113.89,112.97,113.89,62366.0,112.98,113.89,112.97,113.89,62366.0
2020-02-12 13:00:00,113.94,114.11,113.67,113.67,54850.0,113.94,114.11,113.67,113.67,54850.0
2020-02-12 13:30:00,113.68,114.1,113.66,114.04,29188.0,113.68,114.1,113.66,114.04,29188.0
2020-02-12 14:00:00,114.04,114.35,113.9,113.98,51031.0,114.04,114.35,113.9,113.98,51031.0
2020-02-12 14:30:00,113.95,113.97,113.39,113.47,24423.0,113.95,113.97,113.39,113.47,24423.0
2020-02-12 15:00:00,113.5,113.7,113.37,113.58,36794.0,113.5,113.7,113.37,113.58,36794.0
2020-02-12 15:30:00,113.6,113.77,113.33,113.65,138615.0,113.6,113.77,113.33,113.65,138615.0
2020-02-13 09:30:00,113.22,113.58,112.0,112.07,62442.0,113.22,113.58,112.0,112.07,62442.0
2020-02-13 10:00:00,112.24,113.04,111.99,112.55,63531.0,112.24,113.04,111.99,112.55,63531.0
2020-02-13 10:30:00,112.63,113.61,112.36,113.43,42719.0,112.63,113.61,112.36,113.43,42719.0
2020-02-13 11:00:00,113.43,113.5,112.38,112.81,48237.0,113.43,113.5,112.38,112.81,48237.0
2020-02-13 11:30:00,112.82,113.4,112.82,113.35,37775.0,112.82,113.4,112.82,113.35,37775.0
2020-02-13 12:00:00,113.35,113.65,113.19,113.48,28555.0,113.35,113.65,113.19,113.48,28555.0
2020-02-13 12:30:00,113.47,113.63,113.24,113.51,29698.0,113.47,113.63,113.24,113.51,29698.0
2020-02-13 13:00:00,113.48,113.93,113.34,113.87,31705.0,113.48,113.93,113.34,113.87,31705.0
2020-02-13 13:30:00,113.84,113.99,113.65,113.93,22696.0,113.84,113.99,113.65,113.93,22696.0
2020-02-13 14:00:00,113.98,114.79,113.96,114.74,34486.0,113.98,114.79,113.96,114.74,34486.0
2020-02-13 14:30:00,114.78,115.16,114.67,114.68,41016.0,114.78,115.16,114.67,114.68,41016.0
2020-02-13 15:00:00,114.67,115.03,114.25,114.53,80140.0,114.67,115.03,114.25,114.53,80140.0
2020-02-13 15:30:00,114.57,114.99,114.45,114.88,128527.0,114.57,114.99,114.45,114.88,128527.0
2020-02-14 09:30:00,115.2,117.14,115.2,116.33,94817.0,115.2,117.14,115.2,116.33,94817.0
2020-02-14 10:00:00,116.51,116.87,116.16,116.48,46553.0,116.51,116.87,116.16,116.48,46553.0
2020-02-14 10:30:00,116.5,116.5,115.92,116.02,48217.0,116.5,116.5,115.92,116.02,48217.0
2020-02-14 11:00:00,116.0,116.18,115.71,115.73,35535.0,116.0,116.18,115.71,115.73,35535.0
2020-02-14 11:30:00,115.75,115.8,115.23,115.4,25063.0,115.75,115.8,115.23,115.4,25063.0
2020-02-14 12:00:00,115.42,115.61,115.04,115.3,21020.0,115.42,115.61,115.04,115.3,21020.0
2020-02-14 12:30:00,115.44,115.51,115.28,115.37,18843.0,115.44,115.51,115.28,115.37,18843.0
2020-02-14 13:00:00,115.23,115.31,114.77,115.06,31047.0,115.23,115.31,114.77,115.06,31047.0
2020-02-14 13:30:00,114.99,115.26,114.81,115.04,29285.0,114.99,115.26,114.81,115.04,29285.0
2020-02-14 14:00:00,115.06,115.3,114.97,115.23,44305.0,115.06,115.3,114.97,115.23,44305.0
2020-02-14 14:30:00,115.24,115.8,115.2,115.38,37328.0,115.24,115.8,115.2,115.38,37328.0
2020-02-14 15:00:00,115.41,115.57,115.23,115.38,34909.0,115.41,115.57,115.23,115.38,34909.0
2020-02-14 15:30:00,115.35,115.74,115.35,115.63,117565.0,115.35,115.74,115.35,115.63,117565.0
2020-02-18 09:30:00,115.5,116.78,114.81,116.65,40129.0,115.5,116.78,114.81,116.65,40129.0
2020-02-18 10:00:00,116.66,117.4,116.62,116.95,59658.0,116.66,117.4,116.62,116.95,59658.0
2020-02-18 10:30:00,116.89,117.68,116.78,117.61,57061.0,116.89,117.68,116.78,117.61,57061.0
2020-02-18 11:00:00,117.77,117.8,116.87,116.93,65208.0,117.77,117.8,116.87,116.93,65208.0
2020-02-18 11:30:00,116.98,117.65,116.98,117.65,30649.0,116.98,117.65,116.98,117.65,30649.0
2020-02-18 12:00:00,117.54,117.88,117.25,117.28,44128.0,117.54,117.88,117.25,117.28,44128.0
2020-02-18 12:30:00,117.21,117.22,116.65,116.97,41603.0,117.21,117.22,116.65,116.97,41603.0
2020-02-18 13:00:00,117.0,117.0,116.69,116.8,22853.0,117.0,117.0,116.69,116.8,22853.0
2020-02-18 13:30:00,116.8,117.19,116.77,116.86,21122.0,116.8,117.19,116.77,116.86,21122.0
2020-02-18 14:00:00,116.93,117.18,116.84,117.09,31939.0,116.93,117.18,116.84,117.09,31939.0
2020-02-18 14:30:00,117.08,117.08,116.78,116.83,21751.0,117.08,117.08,116.78,116.83,21751.0
2020-02-18 15:00:00,116.84,116.93,116.26,116.31,43008.0,116.84,116.93,116.26,116.31,43008.0
2020-02-18 15:30:00,116.33,116.38,115.82,116.12,131658.0,116.33,116.38,115.82,116.12,131658.0
2020-02-19 09:30:00,116.51,117.75,116.24,117.52,24385.0,116.51,117.75,116.24,117.52,24385.0
2020-02-19 10:00:00,117.5,117.67,116.58,116.7,17797.0,117.5,117.67,116.58,116.7,17797.0
2020-02-19 10:30:00,116.63,117.39,116.31,117.39,37046.0,116.63,117.39,116.31,117.39,37046.0
2020-02-19 11:00:00,117.44,117.81,117.29,117.67,19283.0,117.44,117.81,117.29,117.67,19283.0
2020-02-19 11:30:00,117.67,117.68,117.18,117.48,11271.0,117.67,117.68,117.18,117.48,11271.0
2020-02-19 12:00:00,117.42,117.42,116.95,117.11,6100.0,117.42,117.42,116.95,117.11,6100.0
2020-02-19 12:30:00,117.1,117.89,117.1,117.87,12301.0,117.1,117.89,117.1,117.87,12301.0
2020-02-19 13:00:00,117.84,118.16,117.81,117.93,29805.0,117.84,118.16,117.81,117.93,29805.0
2020-02-19 13:30:00,117.96,117.99,117.13,117.34,32465.0,117.96,117.99,117.13,117.34,32465.0
2020-02-19 14:00:00,117.34,117.5,117.01,117.2,17720.0,117.34,117.5,117.01,117.2,17720.0
2020-02-19 14:30:00,117.21,117.33,116.22,116.37,56096.0,117.21,117.33,116.22,116.37,56096.0
2020-02-19 15:00:00,116.42,116.94,116.37,116.88,19468.0,116.42,116.94,116.37,116.88,19468.0
2020-02-19 15:30:00,116.91,117.11,116.63,116.72,56925.0,116.91,117.11,116.63,116.72,56925.0
2020-02-20 09:30:00,116.37,117.91,116.28,117.16,78479.0,116.37,117.91,116.28,117.16,78479.0
2020-02-20 10:00:00,117.17,117.37,116.31,116.77,63211.0,117.17,117.37,116.31,116.77,63211.0
2020-02-20 10:30:00,116.77,117.03,116.37,116.91,36991.0,116.77,117.03,116.37,116.91,36991.0
2020-02-20 11:00:00,116.88,117.47,116.86,117.2,82393.0,116.88,117.47,116.86,117.2,82393.0
2020-02-20 11:30:00,117.18,117.26,116.22,116.99,53649.0,117.18,117.26,116.22,116.99,53649.0
2020-02-20 12:00:00,116.91,117.16,116.57,117.16,40424.0,116.91,117.16,116.57,117.16,40424.0
2020-02-20 12:30:00,117.11,117.74,117.03,117.63,31697.0,117.11,117.74,117.03,117.63,31697.0
2020-02-20 13:00:00,117.65,118.09,117.55,117.78,20762.0,117.65,118.09,117.55,117.78,20762.0
2020-02-20 13:30:00,117.81,118.04,117.48,117.9,27115.0,117.81,118.04,117.48,117.9,27115.0
2020-02-20 14:00:00,117.89,118.16,117.71,117.97,22538.0,117.89,118.16,117.71,117.97,22538.0
2020-02-20 14:30:00,118.0,118.34,117.79,118.1,39593.0,118.0,118.34,117.79,118.1,39593.0
2020-02-20 15:00:00,118.08,118.3,117.91,118.09,85450.0,118.08,118.3,117.91,118.09,85450.0
2020-02-20 15:30:00,118.09,118.44,117.74,118.21,135529.0,118.09,118.44,117.74,118.21,135529.0
2020-02-21 09:30:00,117.61,118.18,116.07,116.26,37565.0,117.61,118.18,116.07,116.26,37565.0
2020-02-21 10:00:00,116.25,116.25,115.28,115.96,57132.0,116.25,116.25,115.28,115.96,57132.0
2020-02-21 10:30:00,115.98,115.98,114.83,115.14,21649.0,115.98,115.98,114.83,115.14,21649.0
2020-02-21 11:00:00,115.16,115.22,114.47,114.94,42764.0,115.16,115.22,114.47,114.94,42764.0
2020-02-21 11:30:00,114.95,115.42,114.73,115.31,33438.0,114.95,115.42,114.73,115.31,33438.0
2020-02-21 12:00:00,115.32,115.64,114.83,114.92,20542.0,115.32,115.64,114.83,114.92,20542.0
2020-02-21 12:30:00,114.88,115.22,114.85,115.15,15374.0,114.88,115.22,114.85,115.15,15374.0
2020-02-21 13:00:00,115.15,115.36,114.95,114.99,19576.0,115.15,115.36,114.95,114.99,19576.0
2020-02-21 13:30:00,114.96,115.2,114.89,115.02,50426.0,114.96,115.2,114.89,115.02,50426.0
2020-02-21 14:00:00,115.02,115.31,114.93,115.11,57611.0,115.02,115.31,114.93,115.11,57611.0
2020-02-21 14:30:00,115.09,115.31,114.91,115.14,37340.0,115.09,115.31,114.91,115.14,37340.0
2020-02-21 15:00:00,115.19,115.2,114.87,115.13,60511.0,115.19,115.2,114.87,115.13,60511.0
2020-02-21 15:30:00,115.13,115.7,115.04,115.66,139137.0,115.13,115.7,115.04,115.66,139137.0
2020-02-24 09:30:00,112.98,112.98,111.3,111.75,134340.0,112.98,112.98,111.3,111.75,134340.0
2020-02-24 10:00:00,111.79,112.08,111.1,111.73,71850.0,111.79,112.08,111.1,111.73,71850.0
2020-02-24 10:30:00,111.72,112.49,111.41,111.75,69596.0,111.72,112.49,111.41,111.75,69596.0
2020-02-24 11:00:00,111.77,111.85,110.89,111.32,41896.0,111.77,111.85,110.89,111.32,41896.0
2020-02-24 11:30:00,111.32,111.35,110.81,110.86,35677.0,111.32,111.35,110.81,110.86,35677.0
2020-02-24 12:00:00,110.81,110.81,110.02,110.19,43607.0,110.81,110.81,110.02,110.19,43607.0
2020-02-24 12:30:00,110.16,110.85,110.15,110.6,24959.0,110.16,110.85,110.15,110.6,24959.0
2020-02-24 13:00:00,110.59,110.61,110.21,110.58,57909.0,110.59,110.61,110.21,110.58,57909.0
2020-02-24 13:30:00,110.5,110.76,110.32,110.4,64225.0,110.5,110.76,110.32,110.4,64225.0
2020-02-24 14:00:00,110.44,110.62,109.98,110.37,40845.0,110.44,110.62,109.98,110.37,40845.0
2020-02-24 14:30:00,110.4,111.13,110.35,111.01,42453.0,110.4,111.13,110.35,111.01,42453.0
2020-02-24 15:00:00,111.0,111.12,110.68,110.85,52325.0,111.0,111.12,110.68,110.85,52325.0
2020-02-24 15:30:00,110.86,110.98,110.0,110.01,147964.0,110.86,110.98,110.0,110.01,147964.0
2020-02-25 09:30:00,111.05,111.26,108.8,109.76,111730.0,111.05,111.26,108.8,109.76,111730.0
2020-02-25 10:00:00,109.83,110.4,109.27,109.45,117534.0,109.83,110.4,109.27,109.45,117534.0
2020-02-25 10:30:00,109.45,109.78,109.14,109.58,105418.0,109.45,109.78,109.14,109.58,105418.0
2020-02-25 11:00:00,109.48,109.79,108.84,109.39,53975.0,109.48,109.79,108.84,109.39,53975.0
2020-02-25 11:30:00,109.33,109.51,109.1,109.28,40879.0,109.33,109.51,109.1,109.28,40879.0
2020-02-25 12:00:00,109.34,109.58,109.18,109.44,47191.0,109.34,109.58,109.18,109.44,47191.0
2020-02-25 12:30:00,109.44,109.61,109.08,109.11,51902.0,109.44,109.61,109.08,109.11,51902.0
2020-02-25 13:00:00,109.11,109.59,109.1,109.47,50081.0,109.11,109.59,109.1,109.47,50081.0
2020-02-25 13:30:00,109.43,109.6,109.24,109.4,110440.0,109.43,109.6,109.24,109.4,110440.0
2020-02-25 14:00:00,109.4,109.42,108.24,108.3,115643.0,109.4,109.42,108.24,108.3,115643.0
2020-02-25 14:30:00,108.3,108.64,107.5,107.68,122182.0,108.3,108.64,107.5,107.68,122182.0
2020-02-25 15:00:00,107.82,108.18,107.04,107.57,94923.0,107.82,108.18,107.04,107.57,94923.0
2020-02-25 15:30:00,107.62,107.75,106.96,107.17,181391.0,107.62,107.75,106.96,107.17,181391.0
2020-02-26 09:30:00,107.47,109.42,106.73,108.59,120317.0,107.47,109.42,106.73,108.59,120317.0
2020-02-26 10:00:00,108.6,109.4,108.4,109.14,39845.0,108.6,109.4,108.4,109.14,39845.0
2020-02-26 10:30:00,109.06,109.37,108.71,108.93,34056.0,109.06,109.37,108.71,108.93,34056.0
2020-02-26 11:00:00,108.85,108.85,107.44,107.9,46892.0,108.85,108.85,107.44,107.9,46892.0
2020-02-26 11:30:00,107.87,108.05,107.4,107.88,87040.0,107.87,108.05,107.4,107.88,87040.0
2020-02-26 12:00:00,107.75,107.84,106.42,106.68,60790.0,107.75,107.84,106.42,106.68,60790.0
2020-02-26 12:30:00,106.77,107.32,106.5,106.82,52926.0,106.77,107.32,106.5,106.82,52926.0
2020-02-26 13:00:00,106.88,107.05,106.75,106.87,34134.0,106.88,107.05,106.75,106.87,34134.0
2020-02-26 13:30:00,106.82,106.84,105.79,106.0,81890.0,106.82,106.84,105.79,106.0,81890.0
2020-02-26 14:00:00,106.02,106.27,105.43,105.43,55662.0,106.02,106.27,105.43,105.43,55662.0
2020-02-26 14:30:00,105.4,105.73,105.19,105.4,61068.0,105.4,105.73,105.19,105.4,61068.0
2020-02-26 15:00:00,105.4,105.69,104.9,104.94,76885.0,105.4,105.69,104.9,104.94,76885.0
2020-02-26 15:30:00,104.94,105.7,104.9,105.6,176196.0,104.94,105.7,104.9,105.6,176196.0
2020-02-27 09:30:00,102.62,103.04,101.25,101.88,148168.0,102.62,103.04,101.25,101.88,148168.0
2020-02-27 10:00:00,102.04,102.27,101.11,101.16,83674.0,102.04,102.27,101.11,101.16,83674.0
2020-02-27 10:30:00,101.29,102.64,100.6,102.64,49692.0,101.29,102.64,100.6,102.64,49692.0
2020-02-27 11:00:00,102.54,104.32,102.5,103.88,48217.0,102.54,104.32,102.5,103.88,48217.0
2020-02-27 11:30:00,103.97,104.24,103.1,103.97,57972.0,103.97,104.24,103.1,103.97,57972.0
2020-02-27 12:00:00,104.0,105.1,103.97,104.77,46836.0,104.0,105.1,103.97,104.77,46836.0
2020-02-27 12:30:00,104.67,105.86,104.57,105.28,46352.0,104.67,105.86,104.57,105.28,46352.0
2020-02-27 13:00:00,105.29,105.58,104.93,104.95,21820.0,105.29,105.58,104.93,104.95,21820.0
2020-02-27 13:30:00,104.93,105.21,103.84,104.07,39003.0,104.93,105.21,103.84,104.07,39003.0
2020-02-27 14:00:00,103.97,104.06,102.91,103.42,57978.0,103.97,104.06,102.91,103.42,57978.0
2020-02-27 14:30:00,103.38,103.39,102.54,102.6,75202.0,103.38,103.39,102.54,102.6,75202.0
2020-02-27 15:00:00,102.57,103.04,102.19,102.59,74495.0,102.57,103.04,102.19,102.59,74495.0
2020-02-27 15:30:00,102.58,102.84,100.75,101.18,257927.0,102.58,102.84,100.75,101.18,257927.0
2020-02-28 09:30:00,97.39,98.9,96.17,96.51,136123.0,97.39,98.9,96.17,96.51,136123.0
2020-02-28 10:00:00,96.84,97.73,95.82,96.59,91623.0,96.84,97.73,95.82,96.59,91623.0
2020-02-28 10:30:00,96.5,97.48,96.4,97.36,118693.0,96.5,97.48,96.4,97.36,118693.0
2020-02-28 11:00:00,97.37,98.72,97.0,98.49,118916.0,97.37,98.72,97.0,98.49,118916.0
2020-02-28 11:30:00,98.54,99.68,97.91,98.98,101351.0,98.54,99.68,97.91,98.98,101351.0
2020-02-28 12:00:00,98.81,98.91,97.41,97.75,54922.0,98.81,98.91,97.41,97.75,54922.0
2020-02-28 12:30:00,97.75,98.26,96.75,97.8,36849.0,97.75,98.26,96.75,97.8,36849.0
2020-02-28 13:00:00,97.75,97.93,96.59,97.12,47019.0,97.75,97.93,96.59,97.12,47019.0
2020-02-28 13:30:00,97.04,97.28,96.77,97.03,97878.0,97.04,97.28,96.77,97.03,97878.0
2020-02-28 14:00:00,96.79,96.82,95.62,96.18,60325.0,96.79,96.82,95.62,96.18,60325.0
2020-02-28 14:30:00,96.23,96.97,95.97,96.2,51146.0,96.23,96.97,95.97,96.2,51146.0
2020-02-28 15:00:00,96.15,96.56,95.6,95.61,78199.0,96.15,96.56,95.6,95.61,78199.0
2020-02-28 15:30:00,95.61,97.09,95.31,97.04,327237.0,95.61,97.09,95.31,97.04,327237.0
2020-03-02 09:30:00,97.49,97.8,95.55,96.23,70735.0,97.49,97.8,95.55,96.23,70735.0
2020-03-02 10:00:00,96.32,96.42,93.74,94.59,127698.0,96.32,96.42,93.74,94.59,127698.0
2020-03-02 10:30:00,94.55,95.72,93.95,94.83,135121.0,94.55,95.72,93.95,94.83,135121.0
2020-03-02 11:00:00,94.86,96.67,94.8,96.52,103805.0,94.86,96.67,94.8,96.52,103805.0
2020-03-02 11:30:00,96.36,97.2,96.01,97.12,43557.0,96.36,97.2,96.01,97.12,43557.0
2020-03-02 12:00:00,97.18,97.23,96.15,96.22,35208.0,97.18,97.23,96.15,96.22,35208.0
2020-03-02 12:30:00,96.29,97.12,96.16,96.98,45102.0,96.29,97.12,96.16,96.98,45102.0
2020-03-02 13:00:00,96.94,97.15,96.41,96.44,44907.0,96.94,97.15,96.41,96.44,44907.0
2020-03-02 13:30:00,96.48,96.83,96.07,96.58,44100.0,96.48,96.83,96.07,96.58,44100.0
2020-03-02 14:00:00,96.47,96.9,96.06,96.06,39526.0,96.47,96.9,96.06,96.06,39526.0
2020-03-02 14:30:00,96.08,96.15,95.34,95.66,50250.0,96.08,96.15,95.34,95.66,50250.0
2020-03-02 15:00:00,95.79,96.29,95.74,96.24,97129.0,95.79,96.29,95.74,96.24,97129.0
2020-03-02 15:30:00,96.25,98.29,96.18,98.14,251043.0,96.25,98.29,96.18,98.14,251043.0
2020-03-03 09:30:00,98.28,98.97,97.03,98.1,55854.0,98.28,98.97,97.03,98.1,55854.0
2020-03-03 10:00:00,98.19,101.47,98.19,100.39,101034.0,98.19,101.47,98.19,100.39,101034.0
2020-03-03 10:30:00,100.27,101.39,99.75,100.78,39639.0,100.27,101.39,99.75,100.78,39639.0
2020-03-03 11:00:00,100.56,100.85,98.92,99.03,89770.0,100.56,100.85,98.92,99.03,89770.0
2020-03-03 11:30:00,99.03,99.97,98.9,99.78,53574.0,99.03,99.97,98.9,99.78,53574.0
2020-03-03 12:00:00,99.73,100.1,99.18,99.18,47377.0,99.73,100.1,99.18,99.18,47377.0
2020-03-03 12:30:00,99.31,99.75,98.84,99.05,48609.0,99.31,99.75,98.84,99.05,48609.0
2020-03-03 13:00:00,99.0,99.11,98.14,98.48,44631.0,99.0,99.11,98.14,98.48,44631.0
2020-03-03 13:30:00,98.36,98.61,97.37,97.49,45181.0,98.36,98.61,97.37,97.49,45181.0
2020-03-03 14:00:00,97.58,97.75,96.07,96.99,37458.0,97.58,97.75,96.07,96.99,37458.0
2020-03-03 14:30:00,97.0,97.5,96.29,97.19,44290.0,97.0,97.5,96.29,97.19,44290.0
2020-03-03 15:00:00,96.99,97.68,96.73,97.5,36127.0,96.99,97.68,96.73,97.5,36127.0
2020-03-03 15:30:00,97.53,97.65,96.2,96.73,120826.0,97.53,97.65,96.2,96.73,120826.0
2020-03-04 09:30:00,98.12,98.53,96.79,97.52,40260.0,98.12,98.53,96.79,97.52,40260.0
2020-03-04 10:00:00,97.58,97.82,97.19,97.62,66974.0,97.58,97.82,97.19,97.62,66974.0
2020-03-04 10:30:00,97.74,97.74,96.48,96.48,35019.0,97.74,97.74,96.48,96.48,35019.0
2020-03-04 11:00:00,96.63,97.02,96.28,96.72,22507.0,96.63,97.02,96.28,96.72,22507.0
2020-03-04 11:30:00,96.72,96.78,96.08,96.52,17874.0,96.72,96.78,96.08,96.52,17874.0
2020-03-04 12:00:00,96.54,96.79,96.21,96.79,22494.0,96.54,96.79,96.21,96.79,22494.0
2020-03-04 12:30:00,96.88,97.06,96.25,97.04,77077.0,96.88,97.06,96.25,97.04,77077.0
2020-03-04 13:00:00,97.04,97.28,96.81,97.12,39035.0,97.04,97.28,96.81,97.12,39035.0
2020-03-04 13:30:00,97.11,97.11,96.49,96.77,48724.0,97.11,97.11,96.49,96.77,48724.0
2020-03-04 14:00:00,96.81,97.07,96.69,96.99,66227.0,96.81,97.07,96.69,96.99,66227.0
2020-03-04 14:30:00,97.01,97.11,96.79,96.98,50721.0,97.01,97.11,96.79,96.98,50721.0
2020-03-04 15:00:00,96.94,97.09,96.9,97.0,88739.0,96.94,97.09,96.9,97.0,88739.0
2020-03-04 15:30:00,97.0,98.34,97.0,98.16,142942.0,97.0,98.34,97.0,98.16,142942.0
2020-03-05 09:30:00,96.74,96.97,94.44,94.7,52545.0,96.74,96.97,94.44,94.7,52545.0
2020-03-05 10:00:00,94.73,96.05,93.74,95.82,63070.0,94.73,96.05,93.74,95.82,63070.0
2020-03-05 10:30:00,95.73,95.87,95.02,95.36,73513.0,95.73,95.87,95.02,95.36,73513.0
2020-03-05 11:00:00,95.31,96.79,95.21,96.56,39274.0,95.31,96.79,95.21,96.56,39274.0
2020-03-05 11:30:00,96.6,96.79,95.72,95.76,51259.0,96.6,96.79,95.72,95.76,51259.0
2020-03-05 12:00:00,95.82,95.92,94.79,94.95,27713.0,95.82,95.92,94.79,94.95,27713.0
2020-03-05 12:30:00,94.94,95.07,94.17,94.26,34654.0,94.94,95.07,94.17,94.26,34654.0
2020-03-05 13:00:00,94.29,94.38,93.67,93.97,70088.0,94.29,94.38,93.67,93.97,70088.0
2020-03-05 13:30:00,94.05,94.15,93.39,93.74,63699.0,94.05,94.15,93.39,93.74,63699.0
2020-03-05 14:00:00,93.62,93.91,93.26,93.58,88721.0,93.62,93.91,93.26,93.58,88721.0
2020-03-05 14:30:00,93.57,95.08,93.52,94.66,98277.0,93.57,95.08,93.52,94.66,98277.0
2020-03-05 15:00:00,94.56,94.6,93.67,93.88,54894.0,94.56,94.6,93.67,93.88,54894.0
2020-03-05 15:30:00,93.87,95.42,93.81,95.32,149175.0,93.87,95.42,93.81,95.32,149175.0
2020-03-06 09:30:00,92.61,93.66,92.26,93.27,69780.0,92.61,93.66,92.26,93.27,69780.0
2020-03-06 10:00:00,93.35,96.95,93.35,96.83,84865.0,93.35,96.95,93.35,96.83,84865.0
2020-03-06 10:30:00,96.84,97.5,96.33,97.37,88780.0,96.84,97.5,96.33,97.37,88780.0
2020-03-06 11:00:00,97.32,97.32,96.29,96.9,86580.0,97.32,97.32,96.29,96.9,86580.0
2020-03-06 11:30:00,96.93,97.74,96.76,97.13,77540.0,96.93,97.74,96.76,97.13,77540.0
2020-03-06 12:00:00,97.07,97.17,96.61,96.98,77714.0,97.07,97.17,96.61,96.98,77714.0
2020-03-06 12:30:00,96.96,97.13,96.14,96.3,51078.0,96.96,97.13,96.14,96.3,51078.0
2020-03-06 13:00:00,96.31,97.21,96.23,96.86,54512.0,96.31,97.21,96.23,96.86,54512.0
2020-03-06 13:30:00,96.87,97.0,96.11,96.14,28786.0,96.87,97.0,96.11,96.14,28786.0
2020-03-06 14:00:00,96.14,96.27,95.89,96.17,46889.0,96.14,96.27,95.89,96.17,46889.0
2020-03-06 14:30:00,96.11,96.22,94.59,94.71,76813.0,96.11,96.22,94.59,94.71,76813.0
2020-03-06 15:00:00,94.71,95.51,94.7,95.01,46812.0,94.71,95.51,94.7,95.01,46812.0
2020-03-06 15:30:00,95.0,97.07,94.95,96.69,128043.0,95.0,97.07,94.95,96.69,128043.0
2020-03-09 09:30:00,90.0,92.23,89.55,90.48,49488.0,90.0,92.23,89.55,90.48,49488.0
2020-03-09 10:00:00,89.98,92.0,89.53,91.37,89850.0,89.98,92.0,89.53,91.37,89850.0
2020-03-09 10:30:00,91.2,91.96,90.56,91.0,66373.0,91.2,91.96,90.56,91.0,66373.0
2020-03-09 11:00:00,90.89,91.05,90.2,90.74,70917.0,90.89,91.05,90.2,90.74,70917.0
2020-03-09 11:30:00,90.59,92.61,90.14,92.57,100794.0,90.59,92.61,90.14,92.57,100794.0
2020-03-09 12:00:00,92.56,93.41,91.74,91.74,40178.0,92.56,93.41,91.74,91.74,40178.0
2020-03-09 12:30:00,91.7,91.77,90.71,90.78,29265.0,91.7,91.77,90.71,90.78,29265.0
2020-03-09 13:00:00,90.75,91.34,90.58,90.91,34297.0,90.75,91.34,90.58,90.91,34297.0
2020-03-09 13:30:00,90.83,90.93,89.65,89.85,33413.0,90.83,90.93,89.65,89.85,33413.0
2020-03-09 14:00:00,90.0,90.4,89.53,90.02,31486.0,90.0,90.4,89.53,90.02,31486.0
2020-03-09 14:30:00,90.01,91.05,89.82,90.84,38992.0,90.01,91.05,89.82,90.84,38992.0
2020-03-09 15:00:00,90.78,92.15,90.56,91.83,58622.0,90.78,92.15,90.56,91.83,58622.0
2020-03-09 15:30:00,91.79,92.58,90.67,90.67,197895.0,91.79,92.58,90.67,90.67,197895.0
2020-03-10 09:30:00,93.74,96.49,92.87,95.87,80050.0,93.74,96.49,92.87,95.87,80050.0
2020-03-10 10:00:00,96.02,96.63,93.8,93.8,71343.0,96.02,96.63,93.8,93.8,71343.0
2020-03-10 10:30:00,93.72,93.76,91.25,91.85,69757.0,93.72,93.76,91.25,91.85,69757.0
2020-03-10 11:00:00,91.85,92.86,90.43,90.51,38190.0,91.85,92.86,90.43,90.51,38190.0
2020-03-10 11:30:00,90.48,91.96,90.1,91.31,57529.0,90.48,91.96,90.1,91.31,57529.0
2020-03-10 12:00:00,91.27,93.21,91.27,93.0,51913.0,91.27,93.21,91.27,93.0,51913.0
2020-03-10 12:30:00,92.94,93.73,92.5,93.37,80963.0,92.94,93.73,92.5,93.37,80963.0
2020-03-10 13:00:00,93.22,93.9,92.8,93.74,33375.0,93.22,93.9,92.8,93.74,33375.0
2020-03-10 13:30:00,93.82,93.82,92.56,92.98,38149.0,93.82,93.82,92.56,92.98,38149.0
2020-03-10 14:00:00,92.93,94.16,92.52,93.98,82579.0,92.93,94.16,92.52,93.98,82579.0
2020-03-10 14:30:00,93.81,96.03,93.61,95.82,79519.0,93.81,96.03,93.61,95.82,79519.0
2020-03-10 15:00:00,95.84,97.65,95.84,96.57,121744.0,95.84,97.65,95.84,96.57,121744.0
2020-03-10 15:30:00,96.65,97.97,96.07,97.87,190416.0,96.65,97.97,96.07,97.87,190416.0
2020-03-11 09:30:00,95.28,97.1,93.43,94.72,77980.0,95.28,97.1,93.43,94.72,77980.0
2020-03-11 10:00:00,94.87,96.29,94.54,94.81,59629.0,94.87,96.29,94.54,94.81,59629.0
2020-03-11 10:30:00,94.69,94.69,93.69,94.53,36321.0,94.69,94.69,93.69,94.53,36321.0
2020-03-11 11:00:00,94.55,94.62,92.5,92.96,43475.0,94.55,94.62,92.5,92.96,43475.0
2020-03-11 11:30:00,92.97,93.54,92.37,92.63,41043.0,92.97,93.54,92.37,92.63,41043.0
2020-03-11 12:00:00,92.65,94.25,92.35,93.4,24572.0,92.65,94.25,92.35,93.4,24572.0
2020-03-11 12:30:00,93.33,93.33,91.81,92.01,42162.0,93.33,93.33,91.81,92.01,42162.0
2020-03-11 13:00:00,91.9,91.95,91.27,91.81,35218.0,91.9,91.95,91.27,91.81,35218.0
2020-03-11 13:30:00,91.87,92.07,91.0,91.74,39896.0,91.87,92.07,91.0,91.74,39896.0
2020-03-11 14:00:00,91.65,91.91,91.4,91.58,27285.0,91.65,91.91,91.4,91.58,27285.0
2020-03-11 14:30:00,91.67,92.17,91.5,91.62,46243.0,91.67,92.17,91.5,91.62,46243.0
2020-03-11 15:00:00,91.58,91.82,90.54,91.02,45342.0,91.58,91.82,90.54,91.02,45342.0
2020-03-11 15:30:00,90.95,91.69,90.81,91.19,127277.0,90.95,91.69,90.81,91.19,127277.0
2020-03-12 09:30:00,84.91,88.2,79.87,79.9,205104.0,84.91,88.2,79.87,79.9,205104.0
2020-03-12 10:00:00,79.9,82.56,79.02,80.87,310132.0,79.9,82.56,79.02,80.87,310132.0
2020-03-12 10:30:00,80.94,81.95,80.87,81.26,217368.0,80.94,81.95,80.87,81.26,217368.0
2020-03-12 11:00:00,81.18,81.18,79.73,79.8,173680.0,81.18,81.18,79.73,79.8,173680.0
2020-03-12 11:30:00,79.86,80.6,76.0,76.0,158887.0,79.86,80.6,76.0,76.0,158887.0
2020-03-12 12:00:00,76.06,78.56,76.0,78.51,118235.0,76.06,78.56,76.0,78.51,118235.0
2020-03-12 12:30:00,78.52,79.82,78.09,79.27,114695.0,78.52,79.82,78.09,79.27,114695.0
2020-03-12 13:00:00,79.05,82.01,78.59,79.1,209006.0,79.05,82.01,78.59,79.1,209006.0
2020-03-12 13:30:00,78.98,79.15,77.01,78.3,99604.0,78.98,79.15,77.01,78.3,99604.0
2020-03-12 14:00:00,78.46,78.66,77.27,77.44,47715.0,78.46,78.66,77.27,77.44,47715.0
2020-03-12 14:30:00,77.46,77.71,76.56,76.57,109687.0,77.46,77.71,76.56,76.57,109687.0
2020-03-12 15:00:00,76.59,76.96,73.31,73.96,149720.0,76.59,76.96,73.31,73.96,149720.0
2020-03-12 15:30:00,73.93,74.5,72.01,72.01,407238.0,73.93,74.5,72.01,72.01,407238.0
2020-03-13 09:30:00,77.1,78.27,73.92,74.63,468794.0,77.1,78.27,73.92,74.63,468794.0
2020-03-13 10:00:00,74.73,75.04,72.85,73.04,446293.0,74.73,75.04,72.85,73.04,446293.0
2020-03-13 10:30:00,73.0,75.75,73.0,74.36,336194.0,73.0,75.75,73.0,74.36,336194.0
2020-03-13 11:00:00,74.33,74.52,71.25,71.3,107075.0,74.33,74.52,71.25,71.3,107075.0
2020-03-13 11:30:00,71.3,71.55,68.28,68.42,162163.0,71.3,71.55,68.28,68.42,162163.0
2020-03-13 12:00:00,68.57,71.4,68.57,70.64,87042.0,68.57,71.4,68.57,70.64,87042.0
2020-03-13 12:30:00,70.68,72.28,70.68,71.51,148313.0,70.68,72.28,70.68,71.51,148313.0
2020-03-13 13:00:00,71.32,73.15,71.17,72.66,78369.0,71.32,73.15,71.17,72.66,78369.0
2020-03-13 13:30:00,72.67,73.35,72.04,73.26,75162.0,72.67,73.35,72.04,73.26,75162.0
2020-03-13 14:00:00,73.26,73.26,71.61,71.76,78960.0,73.26,73.26,71.61,71.76,78960.0
2020-03-13 14:30:00,71.73,72.12,70.79,70.89,110843.0,71.73,72.12,70.79,70.89,110843.0
2020-03-13 15:00:00,70.87,72.17,70.07,72.0,103423.0,70.87,72.17,70.07,72.0,103423.0
2020-03-13 15:30:00,71.99,76.56,70.52,76.12,319224.0,71.99,76.56,70.52,76.12,319224.0
2020-03-16 09:30:00,70.0,71.81,68.72,68.72,89708.0,70.0,71.81,68.72,68.72,89708.0
2020-03-16 10:00:00,68.86,68.99,63.58,64.72,162707.0,68.86,68.99,63.58,64.72,162707.0
2020-03-16 10:30:00,64.73,65.38,60.76,61.46,192527.0,64.73,65.38,60.76,61.46,192527.0
2020-03-16 11:00:00,61.33,67.61,60.6,67.27,103152.0,61.33,67.61,60.6,67.27,103152.0
2020-03-16 11:30:00,67.38,67.54,61.69,62.66,133001.0,67.38,67.54,61.69,62.66,133001.0
2020-03-16 12:00:00,62.96,63.83,62.0,62.03,79486.0,62.96,63.83,62.0,62.03,79486.0
2020-03-16 12:30:00,62.05,62.28,61.6,61.86,84225.0,62.05,62.28,61.6,61.86,84225.0
2020-03-16 13:00:00,61.86,62.34,61.22,61.4,128415.0,61.86,62.34,61.22,61.4,128415.0
2020-03-16 13:30:00,61.43,61.43,57.18,57.79,174843.0,61.43,61.43,57.18,57.79,174843.0
2020-03-16 14:00:00,58.02,58.16,55.13,57.2,232097.0,58.02,58.16,55.13,57.2,232097.0
2020-03-16 14:30:00,57.15,57.57,55.86,56.96,243636.0,57.15,57.57,55.86,56.96,243636.0
2020-03-16 15:00:00,57.03,57.03,55.43,56.04,403785.0,57.03,57.03,55.43,56.04,403785.0
2020-03-16 15:30:00,56.04,57.32,55.33,57.32,499438.0,56.04,57.32,55.33,57.32,499438.0
2020-03-17 09:30:00,58.9,60.13,56.02,56.59,584129.0,58.9,60.13,56.02,56.59,584129.0
2020-03-17 10:00:00,56.47,59.23,56.19,57.69,198095.0,56.47,59.23,56.19,57.69,198095.0
2020-03-17 10:30:00,57.7,62.39,57.63,61.57,124563.0,57.7,62.39,57.63,61.57,124563.0
2020-03-17 11:00:00,61.0,64.98,60.43,63.74,187326.0,61.0,64.98,60.43,63.74,187326.0
2020-03-17 11:30:00,63.76,65.52,63.59,65.25,104777.0,63.76,65.52,63.59,65.25,104777.0
2020-03-17 12:00:00,65.18,65.43,62.84,63.16,124923.0,65.18,65.43,62.84,63.16,124923.0
2020-03-17 12:30:00,63.08,63.83,62.37,62.93,89873.0,63.08,63.83,62.37,62.93,89873.0
2020-03-17 13:00:00,62.96,63.17,60.1,61.12,140130.0,62.96,63.17,60.1,61.12,140130.0
2020-03-17 13:30:00,61.11,64.08,60.82,63.74,87317.0,61.11,64.08,60.82,63.74,87317.0
2020-03-17 14:00:00,63.67,67.24,63.54,65.8,135843.0,63.67,67.24,63.54,65.8,135843.0
2020-03-17 14:30:00,65.8,66.1,63.86,64.06,104878.0,65.8,66.1,63.86,64.06,104878.0
2020-03-17 15:00:00,64.0,65.0,63.17,64.23,148645.0,64.0,65.0,63.17,64.23,148645.0
2020-03-17 15:30:00,64.23,64.4,63.14,64.23,296986.0,64.23,64.4,63.14,64.23,296986.0
2020-03-18 09:30:00,59.64,60.87,58.43,59.4,235287.0,59.64,60.87,58.43,59.4,235287.0
2020-03-18 10:00:00,59.33,60.75,58.21,59.95,163941.0,59.33,60.75,58.21,59.95,163941.0
2020-03-18 10:30:00,60.13,60.29,57.91,58.23,182879.0,60.13,60.29,57.91,58.23,182879.0
2020-03-18 11:00:00,58.14,59.36,57.26,58.92,173762.0,58.14,59.36,57.26,58.92,173762.0
2020-03-18 11:30:00,58.91,59.24,56.27,56.35,116181.0,58.91,59.24,56.27,56.35,116181.0
2020-03-18 12:00:00,56.35,56.6,55.0,55.03,131318.0,56.35,56.6,55.0,55.03,131318.0
2020-03-18 12:30:00,55.01,55.1,52.82,53.79,111620.0,55.01,55.1,52.82,53.79,111620.0
2020-03-18 13:00:00,53.0,54.17,48.64,48.64,129151.0,53.0,54.17,48.64,48.64,129151.0
2020-03-18 13:30:00,48.41,49.89,48.0,49.72,236252.0,48.41,49.89,48.0,49.72,236252.0
2020-03-18 14:00:00,49.77,49.89,48.38,49.02,195847.0,49.77,49.89,48.38,49.02,195847.0
2020-03-18 14:30:00,49.01,52.02,49.0,52.02,179557.0,49.01,52.02,49.0,52.02,179557.0
2020-03-18 15:00:00,52.18,54.5,52.1,52.38,208448.0,52.18,54.5,52.1,52.38,208448.0
2020-03-18 15:30:00,52.43,53.77,49.45,53.73,374755.0,52.43,53.77,49.45,53.73,374755.0
2020-03-19 09:30:00,56.04,56.44,47.53,52.94,241587.0,56.04,56.44,47.53,52.94,241587.0
2020-03-19 10:00:00,53.14,58.48,51.9,58.19,545052.0,53.14,58.48,51.9,58.19,545052.0
2020-03-19 10:30:00,58.19,58.3,49.51,50.58,329323.0,58.19,58.3,49.51,50.58,329323.0
2020-03-19 11:00:00,50.83,53.05,50.57,52.53,399079.0,50.83,53.05,50.57,52.53,399079.0
2020-03-19 11:30:00,52.41,53.51,51.1,51.9,214743.0,52.41,53.51,51.1,51.9,214743.0
2020-03-19 12:00:00,51.98,52.14,50.5,51.66,170332.0,51.98,52.14,50.5,51.66,170332.0
2020-03-19 12:30:00,51.68,51.68,50.51,50.77,176360.0,51.68,51.68,50.51,50.77,176360.0
2020-03-19 13:00:00,50.77,54.19,50.72,51.94,310099.0,50.77,54.19,50.72,51.94,310099.0
2020-03-19 13:30:00,51.77,54.75,50.86,54.56,410136.0,51.77,54.75,50.86,54.56,410136.0
2020-03-19 14:00:00,54.56,54.56,52.16,53.49,438324.0,54.56,54.56,52.16,53.49,438324.0
2020-03-19 14:30:00,53.45,54.28,52.17,52.72,375631.0,53.45,54.28,52.17,52.72,375631.0
2020-03-19 15:00:00,52.68,55.75,52.57,55.48,235484.0,52.68,55.75,52.57,55.48,235484.0
2020-03-19 15:30:00,55.49,56.95,50.14,53.15,941232.0,55.49,56.95,50.14,53.15,941232.0
2020-03-20 09:30:00,52.57,53.94,51.18,52.62,327750.0,52.57,53.94,51.18,52.62,327750.0
2020-03-20 10:00:00,52.63,54.87,52.03,54.6,256691.0,52.63,54.87,52.03,54.6,256691.0
2020-03-20 10:30:00,54.77,55.1,53.33,54.47,251762.0,54.77,55.1,53.33,54.47,251762.0
2020-03-20 11:00:00,54.47,56.47,53.36,53.76,206957.0,54.47,56.47,53.36,53.76,206957.0
2020-03-20 11:30:00,53.84,55.85,53.36,54.85,179344.0,53.84,55.85,53.36,54.85,179344.0
2020-03-20 12:00:00,54.85,56.03,54.34,55.7,187570.0,54.85,56.03,54.34,55.7,187570.0
2020-03-20 12:30:00,55.72,56.15,54.68,55.28,79458.0,55.72,56.15,54.68,55.28,79458.0
2020-03-20 13:00:00,55.35,56.01,54.89,55.15,107327.0,55.35,56.01,54.89,55.15,107327.0
2020-03-20 13:30:00,55.29,55.84,54.85,55.37,71453.0,55.29,55.84,54.85,55.37,71453.0
2020-03-20 14:00:00,55.37,55.5,54.43,55.01,130643.0,55.37,55.5,54.43,55.01,130643.0
2020-03-20 14:30:00,55.0,55.18,52.31,52.39,275370.0,55.0,55.18,52.31,52.39,275370.0
2020-03-20 15:00:00,52.43,54.52,52.09,53.71,462347.0,52.43,54.52,52.09,53.71,462347.0
2020-03-20 15:30:00,53.75,53.94,52.05,52.48,379795.0,53.75,53.94,52.05,52.48,379795.0
2020-03-23 09:30:00,52.29,58.43,51.34,58.24,146500.0,52.29,58.43,51.34,58.24,146500.0
2020-03-23 10:00:00,58.32,59.0,56.27,57.89,151619.0,58.32,59.0,56.27,57.89,151619.0
2020-03-23 10:30:00,57.64,57.98,55.0,55.9,139855.0,57.64,57.98,55.0,55.9,139855.0
2020-03-23 11:00:00,55.94,56.54,54.39,54.62,97299.0,55.94,56.54,54.39,54.62,97299.0
2020-03-23 11:30:00,54.67,56.99,54.57,56.29,83346.0,54.67,56.99,54.57,56.29,83346.0
2020-03-23 12:00:00,56.48,57.07,55.04,57.07,100814.0,56.48,57.07,55.04,57.07,100814.0
2020-03-23 12:30:00,57.21,59.58,56.63,59.35,76759.0,57.21,59.58,56.63,59.35,76759.0
2020-03-23 13:00:00,59.44,60.4,57.89,58.34,98615.0,59.44,60.4,57.89,58.34,98615.0
2020-03-23 13:30:00,58.14,60.43,57.67,58.28,104142.0,58.14,60.43,57.67,58.28,104142.0
2020-03-23 14:00:00,58.24,59.92,57.92,59.57,139452.0,58.24,59.92,57.92,59.57,139452.0
2020-03-23 14:30:00,59.56,59.7,58.11,59.02,119195.0,59.56,59.7,58.11,59.02,119195.0
2020-03-23 15:00:00,58.98,59.71,58.6,58.7,199119.0,58.98,59.71,58.6,58.7,199119.0
2020-03-23 15:30:00,58.78,59.25,57.5,58.43,334573.0,58.78,59.25,57.5,58.43,334573.0
2020-03-24 09:30:00,62.94,66.33,62.24,64.64,151650.0,62.94,66.33,62.24,64.64,151650.0
2020-03-24 10:00:00,64.61,69.28,64.38,68.44,180954.0,64.61,69.28,64.38,68.44,180954.0
2020-03-24 10:30:00,68.12,68.37,66.75,67.44,104411.0,68.12,68.37,66.75,67.44,104411.0
2020-03-24 11:00:00,67.49,70.24,67.4,67.89,206318.0,67.49,70.24,67.4,67.89,206318.0
2020-03-24 11:30:00,67.98,68.88,67.28,67.59,69346.0,67.98,68.88,67.28,67.59,69346.0
2020-03-24 12:00:00,67.56,68.83,67.2,68.6,102033.0,67.56,68.83,67.2,68.6,102033.0
2020-03-24 12:30:00,68.62,70.34,67.69,68.7,86465.0,68.62,70.34,67.69,68.7,86465.0
2020-03-24 13:00:00,68.78,69.09,67.47,68.33,67964.0,68.78,69.09,67.47,68.33,67964.0
2020-03-24 13:30:00,68.24,69.5,67.93,68.78,124292.0,68.24,69.5,67.93,68.78,124292.0
2020-03-24 14:00:00,68.96,69.18,67.67,68.51,124338.0,68.96,69.18,67.67,68.51,124338.0
2020-03-24 14:30:00,68.54,70.21,68.34,70.21,79951.0,68.54,70.21,68.34,70.21,79951.0
2020-03-24 15:00:00,70.23,70.23,69.02,70.14,128361.0,70.23,70.23,69.02,70.14,128361.0
2020-03-24 15:30:00,70.05,72.0,70.04,71.69,369274.0,70.05,72.0,70.04,71.69,369274.0
2020-03-25 09:30:00,73.52,76.94,71.68,72.56,189524.0,73.52,76.94,71.68,72.56,189524.0
2020-03-25 10:00:00,72.68,73.42,70.38,73.42,147191.0,72.68,73.42,70.38,73.42,147191.0
2020-03-25 10:30:00,73.25,75.15,73.14,74.52,110613.0,73.25,75.15,73.14,74.52,110613.0
2020-03-25 11:00:00,74.5,75.79,73.51,73.74,164763.0,74.5,75.79,73.51,73.74,164763.0
2020-03-25 11:30:00,73.72,74.23,72.48,73.51,71321.0,73.72,74.23,72.48,73.51,71321.0
2020-03-25 12:00:00,73.51,74.63,73.01,74.28,116028.0,73.51,74.63,73.01,74.28,116028.0
2020-03-25 12:30:00,74.19,76.26,73.63,75.35,134131.0,74.19,76.26,73.63,75.35,134131.0
2020-03-25 13:00:00,75.32,76.89,75.06,76.25,97996.0,75.32,76.89,75.06,76.25,97996.0
2020-03-25 13:30:00,76.24,76.4,75.79,76.01,86650.0,76.24,76.4,75.79,76.01,86650.0
2020-03-25 14:00:00,76.12,77.39,75.49,77.23,168055.0,76.12,77.39,75.49,77.23,168055.0
2020-03-25 14:30:00,77.12,77.12,75.86,76.5,89719.0,77.12,77.12,75.86,76.5,89719.0
2020-03-25 15:00:00,76.56,77.25,76.16,76.55,99899.0,76.56,77.25,76.16,76.55,99899.0
2020-03-25 15:30:00,76.5,76.89,74.39,76.62,399863.0,76.5,76.89,74.39,76.62,399863.0
2020-03-26 09:30:00,78.32,80.32,76.06,78.88,121648.0,78.32,80.32,76.06,78.88,121648.0
2020-03-26 10:00:00,78.99,80.34,78.31,79.95,128745.0,78.99,80.34,78.31,79.95,128745.0
2020-03-26 10:30:00,79.98,81.43,78.65,78.75,187945.0,79.98,81.43,78.65,78.75,187945.0
2020-03-26 11:00:00,78.87,79.18,77.25,78.5,90921.0,78.87,79.18,77.25,78.5,90921.0
2020-03-26 11:30:00,78.48,79.28,78.29,79.07,64315.0,78.48,79.28,78.29,79.07,64315.0
2020-03-26 12:00:00,79.09,79.47,76.53,77.28,261617.0,79.09,79.47,76.53,77.28,261617.0
2020-03-26 12:30:00,77.28,77.67,76.3,76.69,72410.0,77.28,77.67,76.3,76.69,72410.0
2020-03-26 13:00:00,76.65,76.79,74.94,75.36,140662.0,76.65,76.79,74.94,75.36,140662.0
2020-03-26 13:30:00,75.36,75.42,74.02,74.77,76893.0,75.36,75.42,74.02,74.77,76893.0
2020-03-26 14:00:00,74.83,76.45,74.69,75.95,133462.0,74.83,76.45,74.69,75.95,133462.0
2020-03-26 14:30:00,76.02,77.82,76.02,77.34,141932.0,76.02,77.82,76.02,77.34,141932.0
2020-03-26 15:00:00,77.34,77.55,75.92,76.23,124925.0,77.34,77.55,75.92,76.23,124925.0
2020-03-26 15:30:00,76.23,78.43,75.85,78.12,266316.0,76.23,78.43,75.85,78.12,266316.0
2020-03-27 09:30:00,77.17,77.17,71.5,72.71,154496.0,77.17,77.17,71.5,72.71,154496.0
2020-03-27 10:00:00,72.75,74.98,72.75,74.62,101118.0,72.75,74.98,72.75,74.62,101118.0
2020-03-27 10:30:00,74.71,74.71,72.17,72.72,96082.0,74.71,74.71,72.17,72.72,96082.0
2020-03-27 11:00:00,72.84,74.0,72.06,73.04,101307.0,72.84,74.0,72.06,73.04,101307.0
2020-03-27 11:30:00,73.04,74.39,72.04,72.46,168986.0,73.04,74.39,72.04,72.46,168986.0
2020-03-27 12:00:00,72.47,73.31,71.24,73.17,79384.0,72.47,73.31,71.24,73.17,79384.0
2020-03-27 12:30:00,73.17,73.53,72.74,73.52,38255.0,73.17,73.53,72.74,73.52,38255.0
2020-03-27 13:00:00,73.48,74.26,72.58,72.84,54844.0,73.48,74.26,72.58,72.84,54844.0
2020-03-27 13:30:00,72.85,73.49,72.56,72.69,70372.0,72.85,73.49,72.56,72.69,70372.0
2020-03-27 14:00:00,72.65,73.44,72.01,73.44,96396.0,72.65,73.44,72.01,73.44,96396.0
2020-03-27 14:30:00,73.5,74.37,72.97,73.47,130053.0,73.5,74.37,72.97,73.47,130053.0
2020-03-27 15:00:00,73.44,73.85,72.24,73.56,143278.0,73.44,73.85,72.24,73.56,143278.0
2020-03-27 15:30:00,73.5,74.18,71.06,71.33,233981.0,73.5,74.18,71.06,71.33,233981.0
2020-03-30 09:30:00,71.0,72.29,68.01,69.67,168816.0,71.0,72.29,68.01,69.67,168816.0
2020-03-30 10:00:00,69.89,71.32,69.35,71.26,70701.0,69.89,71.32,69.35,71.26,70701.0
2020-03-30 10:30:00,71.25,72.49,71.17,71.67,56784.0,71.25,72.49,71.17,71.67,56784.0
2020-03-30 11:00:00,71.7,72.37,71.48,72.1,56600.0,71.7,72.37,71.48,72.1,56600.0
2020-03-30 11:30:00,72.09,72.1,71.09,71.18,102163.0,72.09,72.1,71.09,71.18,102163.0
2020-03-30 12:00:00,71.06,71.67,70.81,71.33,42505.0,71.06,71.67,70.81,71.33,42505.0
2020-03-30 12:30:00,71.32,71.57,70.66,71.45,44139.0,71.32,71.57,70.66,71.45,44139.0
2020-03-30 13:00:00,71.53,71.65,70.81,71.55,45171.0,71.53,71.65,70.81,71.55,45171.0
2020-03-30 13:30:00,71.52,73.5,71.49,73.42,94973.0,71.52,73.5,71.49,73.42,94973.0
2020-03-30 14:00:00,73.32,74.0,72.78,73.9,79199.0,73.32,74.0,72.78,73.9,79199.0
2020-03-30 14:30:00,73.88,74.48,73.39,73.9,63553.0,73.88,74.48,73.39,73.9,63553.0
2020-03-30 15:00:00,73.98,74.24,72.83,72.98,38625.0,73.98,74.24,72.83,72.98,38625.0
2020-03-30 15:30:00,73.01,73.84,72.42,73.04,139773.0,73.01,73.84,72.42,73.04,139773.0
2020-03-31 09:30:00,72.69,73.37,71.58,72.0,28468.0,72.69,73.37,71.58,72.0,28468.0
2020-03-31 10:00:00,72.2,72.66,71.19,71.39,52806.0,72.2,72.66,71.19,71.39,52806.0
2020-03-31 10:30:00,71.39,71.87,71.06,71.29,48552.0,71.39,71.87,71.06,71.29,48552.0
2020-03-31 11:00:00,71.14,71.72,71.14,71.55,43473.0,71.14,71.72,71.14,71.55,43473.0
2020-03-31 11:30:00,71.64,71.81,70.34,70.73,63627.0,71.64,71.81,70.34,70.73,63627.0
2020-03-31 12:00:00,70.71,70.74,69.74,69.78,75600.0,70.71,70.74,69.74,69.78,75600.0
2020-03-31 12:30:00,69.73,69.82,68.9,69.54,79166.0,69.73,69.82,68.9,69.54,79166.0
2020-03-31 13:00:00,69.51,70.26,69.41,69.88,36369.0,69.51,70.26,69.41,69.88,36369.0
2020-03-31 13:30:00,69.82,70.99,69.7,70.99,65212.0,69.82,70.99,69.7,70.99,65212.0
2020-03-31 14:00:00,71.03,71.37,70.54,71.33,54844.0,71.03,71.37,70.54,71.33,54844.0
2020-03-31 14:30:00,71.29,71.58,70.66,70.9,105521.0,71.29,71.58,70.66,70.9,105521.0
2020-03-31 15:00:00,70.84,70.85,69.56,69.86,67610.0,70.84,70.85,69.56,69.86,67610.0
2020-03-31 15:30:00,69.89,70.84,69.57,70.61,268646.0,69.89,70.84,69.57,70.61,268646.0
2020-04-01 09:30:00,66.61,67.81,65.0,66.61,142845.0,66.61,67.81,65.0,66.61,142845.0
2020-04-01 10:00:00,66.53,68.13,66.2,67.38,161449.0,66.53,68.13,66.2,67.38,161449.0
2020-04-01 10:30:00,67.34,68.07,66.6,66.61,125242.0,67.34,68.07,66.6,66.61,125242.0
2020-04-01 11:00:00,66.54,66.69,65.67,65.75,127754.0,66.54,66.69,65.67,65.75,127754.0
2020-04-01 11:30:00,65.65,66.17,65.13,65.21,67615.0,65.65,66.17,65.13,65.21,67615.0
2020-04-01 12:00:00,65.23,65.34,64.25,64.42,69269.0,65.23,65.34,64.25,64.42,69269.0
2020-04-01 12:30:00,64.5,64.76,63.06,63.45,81327.0,64.5,64.76,63.06,63.45,81327.0
2020-04-01 13:00:00,63.62,64.69,63.25,64.58,44163.0,63.62,64.69,63.25,64.58,44163.0
2020-04-01 13:30:00,64.57,64.88,64.22,64.32,108274.0,64.57,64.88,64.22,64.32,108274.0
2020-04-01 14:00:00,64.3,65.0,63.85,64.02,44745.0,64.3,65.0,63.85,64.02,44745.0
2020-04-01 14:30:00,63.91,64.14,63.69,64.0,56097.0,63.91,64.14,63.69,64.0,56097.0
2020-04-01 15:00:00,64.0,64.1,63.69,63.69,53899.0,64.0,64.1,63.69,63.69,53899.0
2020-04-01 15:30:00,63.72,64.33,63.12,63.92,203663.0,63.72,64.33,63.12,63.92,203663.0
2020-04-02 09:30:00,63.47,64.46,62.25,63.24,53741.0,63.47,64.46,62.25,63.24,53741.0
2020-04-02 10:00:00,63.31,64.39,62.87,64.04,120141.0,63.31,64.39,62.87,64.04,120141.0
2020-04-02 10:30:00,64.45,65.06,63.82,64.82,92047.0,64.45,65.06,63.82,64.82,92047.0
2020-04-02 11:00:00,64.89,65.06,64.34,64.8,93969.0,64.89,65.06,64.34,64.8,93969.0
2020-04-02 11:30:00,64.8,64.93,64.38,64.51,66044.0,64.8,64.93,64.38,64.51,66044.0
2020-04-02 12:00:00,64.48,65.08,64.3,64.53,41856.0,64.48,65.08,64.3,64.53,41856.0
2020-04-02 12:30:00,64.6,65.07,64.18,65.0,55932.0,64.6,65.07,64.18,65.0,55932.0
2020-04-02 13:00:00,64.98,65.04,63.71,63.75,53613.0,64.98,65.04,63.71,63.75,53613.0
2020-04-02 13:30:00,63.42,64.68,63.37,64.17,65745.0,63.42,64.68,63.37,64.17,65745.0
2020-04-02 14:00:00,64.15,64.32,63.15,63.89,53677.0,64.15,64.32,63.15,63.89,53677.0
2020-04-02 14:30:00,63.88,64.8,63.68,64.73,93380.0,63.88,64.8,63.68,64.73,93380.0
2020-04-02 15:00:00,64.79,65.06,64.22,64.41,71553.0,64.79,65.06,64.22,64.41,71553.0
2020-04-02 15:30:00,64.47,64.76,64.02,64.34,167160.0,64.47,64.76,64.02,64.34,167160.0
2020-04-03 09:30:00,64.14,64.97,62.59,63.2,78510.0,64.14,64.97,62.59,63.2,78510.0
2020-04-03 10:00:00,63.33,63.99,62.28,62.28,54870.0,63.33,63.99,62.28,62.28,54870.0
2020-04-03 10:30:00,62.54,62.9,62.03,62.9,57067.0,62.54,62.9,62.03,62.9,57067.0
2020-04-03 11:00:00,62.57,63.17,61.54,61.54,77467.0,62.57,63.17,61.54,61.54,77467.0
2020-04-03 11:30:00,61.6,61.98,61.15,61.51,46787.0,61.6,61.98,61.15,61.51,46787.0
2020-04-03 12:00:00,61.52,61.62,60.37,60.87,64307.0,61.52,61.62,60.37,60.87,64307.0
2020-04-03 12:30:00,60.8,61.21,60.4,60.71,65430.0,60.8,61.21,60.4,60.71,65430.0
2020-04-03 13:00:00,60.79,60.89,59.86,59.86,60038.0,60.79,60.89,59.86,59.86,60038.0
2020-04-03 13:30:00,59.86,60.33,59.3,60.16,57312.0,59.86,60.33,59.3,60.16,57312.0
2020-04-03 14:00:00,60.14,60.75,59.74,60.75,47100.0,60.14,60.75,59.74,60.75,47100.0
2020-04-03 14:30:00,60.79,61.99,60.71,61.94,58723.0,60.79,61.99,60.71,61.94,58723.0
2020-04-03 15:00:00,62.0,62.86,61.53,62.74,76995.0,62.0,62.86,61.53,62.74,76995.0
2020-04-03 15:30:00,62.74,63.19,62.44,62.64,222797.0,62.74,63.19,62.44,62.64,222797.0
2020-04-06 09:30:00,67.31,69.34,66.16,68.92,93082.0,67.31,69.34,66.16,68.92,93082.0
2020-04-06 10:00:00,69.0,71.07,68.78,70.38,105110.0,69.0,71.07,68.78,70.38,105110.0
2020-04-06 10:30:00,70.35,70.35,68.72,69.06,63058.0,70.35,70.35,68.72,69.06,63058.0
2020-04-06 11:00:00,69.06,69.13,68.58,69.06,62562.0,69.06,69.13,68.58,69.06,62562.0
2020-04-06 11:30:00,69.16,70.26,69.0,69.45,133121.0,69.16,70.26,69.0,69.45,133121.0
2020-04-06 12:00:00,69.5,70.15,69.24,70.05,106483.0,69.5,70.15,69.24,70.05,106483.0
2020-04-06 12:30:00,70.07,71.06,70.01,71.02,73002.0,70.07,71.06,70.01,71.02,73002.0
2020-04-06 13:00:00,70.97,71.52,70.67,71.14,34034.0,70.97,71.52,70.67,71.14,34034.0
2020-04-06 13:30:00,71.08,72.26,71.07,71.21,39942.0,71.08,72.26,71.07,71.21,39942.0
2020-04-06 14:00:00,71.1,71.22,70.27,70.34,42946.0,71.1,71.22,70.27,70.34,42946.0
2020-04-06 14:30:00,70.42,71.14,70.17,70.4,44116.0,70.42,71.14,70.17,70.4,44116.0
2020-04-06 15:00:00,70.4,71.23,70.26,70.51,80609.0,70.4,71.23,70.26,70.51,80609.0
2020-04-06 15:30:00,70.47,71.4,70.35,70.65,184758.0,70.47,71.4,70.35,70.65,184758.0
2020-04-07 09:30:00,75.44,77.36,73.0,76.55,189098.0,75.44,77.36,73.0,76.55,189098.0
2020-04-07 10:00:00,76.55,76.55,72.81,73.46,114646.0,76.55,76.55,72.81,73.46,114646.0
2020-04-07 10:30:00,73.04,73.72,71.3,71.63,105140.0,73.04,73.72,71.3,71.63,105140.0
2020-04-07 11:00:00,71.69,72.5,71.09,72.18,300863.0,71.69,72.5,71.09,72.18,300863.0
2020-04-07 11:30:00,72.2,73.05,71.45,72.32,146195.0,72.2,73.05,71.45,72.32,146195.0
2020-04-07 12:00:00,72.37,74.35,72.25,73.6,264326.0,72.37,74.35,72.25,73.6,264326.0
2020-04-07 12:30:00,73.6,73.71,72.92,73.06,136175.0,73.6,73.71,72.92,73.06,136175.0
2020-04-07 13:00:00,73.08,73.49,72.26,72.54,242772.0,73.08,73.49,72.26,72.54,242772.0
2020-04-07 13:30:00,72.52,72.8,71.7,71.77,54282.0,72.52,72.8,71.7,71.77,54282.0
2020-04-07 14:00:00,71.84,72.06,71.29,71.67,103743.0,71.84,72.06,71.29,71.67,103743.0
2020-04-07 14:30:00,71.38,71.72,70.16,70.83,77378.0,71.38,71.72,70.16,70.83,77378.0
2020-04-07 15:00:00,70.93,71.45,70.37,70.37,97812.0,70.93,71.45,70.37,70.37,97812.0
2020-04-07 15:30:00,70.44,72.22,70.32,71.62,234213.0,70.44,72.22,70.32,71.62,234213.0
2020-04-08 09:30:00,73.37,75.48,72.09,73.68,89258.0,73.37,75.48,72.09,73.68,89258.0
2020-04-08 10:00:00,73.8,75.1,73.8,74.82,101544.0,73.8,75.1,73.8,74.82,101544.0
2020-04-08 10:30:00,74.87,75.45,74.7,74.98,78268.0,74.87,75.45,74.7,74.98,78268.0
2020-04-08 11:00:00,74.89,77.15,74.72,76.96,141413.0,74.89,77.15,74.72,76.96,141413.0
2020-04-08 11:30:00,76.97,77.75,76.68,76.86,136230.0,76.97,77.75,76.68,76.86,136230.0
2020-04-08 12:00:00,76.89,77.51,76.47,77.19,64029.0,76.89,77.51,76.47,77.19,64029.0
2020-04-08 12:30:00,77.22,78.31,77.22,77.75,53846.0,77.22,78.31,77.22,77.75,53846.0
2020-04-08 13:00:00,77.75,78.23,77.48,77.95,40930.0,77.75,78.23,77.48,77.95,40930.0
2020-04-08 13:30:00,77.99,78.03,76.97,77.4,53151.0,77.99,78.03,76.97,77.4,53151.0
2020-04-08 14:00:00,77.36,79.59,77.28,79.11,98487.0,77.36,79.59,77.28,79.11,98487.0
2020-04-08 14:30:00,79.05,79.52,78.74,79.11,69941.0,79.05,79.52,78.74,79.11,69941.0
2020-04-08 15:00:00,79.06,79.5,78.19,78.44,103384.0,79.06,79.5,78.19,78.44,103384.0
2020-04-08 15:30:00,78.43,78.6,77.04,77.19,247641.0,78.43,78.6,77.04,77.19,247641.0
2020-04-09 09:30:00,79.29,85.86,79.05,85.45,136533.0,79.29,85.86,79.05,85.45,136533.0
2020-04-09 10:00:00,85.53,86.24,82.71,84.24,189871.0,85.53,86.24,82.71,84.24,189871.0
2020-04-09 10:30:00,84.6,86.19,83.34,86.03,95556.0,84.6,86.19,83.34,86.03,95556.0
2020-04-09 11:00:00,86.03,86.18,84.21,85.72,213509.0,86.03,86.18,84.21,85.72,213509.0
2020-04-09 11:30:00,85.71,86.4,84.48,85.22,112004.0,85.71,86.4,84.48,85.22,112004.0
2020-04-09 12:00:00,85.21,86.46,84.73,85.7,119099.0,85.21,86.46,84.73,85.7,119099.0
2020-04-09 12:30:00,85.76,85.78,84.2,85.16,144443.0,85.76,85.78,84.2,85.16,144443.0
2020-04-09 13:00:00,85.26,85.7,84.75,84.83,50964.0,85.26,85.7,84.75,84.83,50964.0
2020-04-09 13:30:00,84.88,85.09,84.25,84.92,50189.0,84.88,85.09,84.25,84.92,50189.0
2020-04-09 14:00:00,84.92,85.15,83.98,84.03,62857.0,84.92,85.15,83.98,84.03,62857.0
2020-04-09 14:30:00,84.12,84.29,82.3,82.87,81853.0,84.12,84.29,82.3,82.87,81853.0
2020-04-09 15:00:00,82.82,83.83,82.71,83.83,82176.0,82.82,83.83,82.71,83.83,82176.0
2020-04-09 15:30:00,84.04,84.15,82.75,83.09,194446.0,84.04,84.15,82.75,83.09,194446.0
2020-04-13 09:30:00,82.5,82.53,78.78,78.82,68021.0,82.5,82.53,78.78,78.82,68021.0
2020-04-13 10:00:00,79.02,79.84,77.89,78.19,71475.0,79.02,79.84,77.89,78.19,71475.0
2020-04-13 10:30:00,78.19,78.64,77.72,77.72,61222.0,78.19,78.64,77.72,77.72,61222.0
2020-04-13 11:00:00,77.81,78.99,77.27,78.99,50351.0,77.81,78.99,77.27,78.99,50351.0
2020-04-13 11:30:00,78.95,78.95,78.02,78.04,37228.0,78.95,78.95,78.02,78.04,37228.0
2020-04-13 12:00:00,78.04,79.04,78.04,78.63,23646.0,78.04,79.04,78.04,78.63,23646.0
2020-04-13 12:30:00,78.5,78.6,77.7,77.83,32661.0,78.5,78.6,77.7,77.83,32661.0
2020-04-13 13:00:00,77.8,78.65,77.79,78.28,33814.0,77.8,78.65,77.79,78.28,33814.0
2020-04-13 13:30:00,78.28,79.78,78.26,79.59,47998.0,78.28,79.78,78.26,79.59,47998.0
2020-04-13 14:00:00,79.74,79.95,79.23,79.43,68750.0,79.74,79.95,79.23,79.43,68750.0
2020-04-13 14:30:00,79.38,79.51,79.01,79.41,38471.0,79.38,79.51,79.01,79.41,38471.0
2020-04-13 15:00:00,79.42,79.74,79.03,79.43,49933.0,79.42,79.74,79.03,79.43,49933.0
2020-04-13 15:30:00,79.48,80.0,79.37,79.76,134318.0,79.48,80.0,79.37,79.76,134318.0
2020-04-14 09:30:00,81.36,83.28,80.89,82.9,53574.0,81.36,83.28,80.89,82.9,53574.0
2020-04-14 10:00:00,82.84,83.83,82.34,83.11,32144.0,82.84,83.83,82.34,83.11,32144.0
2020-04-14 10:30:00,83.0,83.09,82.21,82.29,28960.0,83.0,83.09,82.21,82.29,28960.0
2020-04-14 11:00:00,82.31,82.59,81.66,82.38,39129.0,82.31,82.59,81.66,82.38,39129.0
2020-04-14 11:30:00,82.29,83.31,82.29,83.06,36506.0,82.29,83.31,82.29,83.06,36506.0
2020-04-14 12:00:00,83.08,83.46,82.83,82.83,19106.0,83.08,83.46,82.83,82.83,19106.0
2020-04-14 12:30:00,82.75,83.25,82.75,83.08,18753.0,82.75,83.25,82.75,83.08,18753.0
2020-04-14 13:00:00,83.05,83.12,82.68,82.72,38847.0,83.05,83.12,82.68,82.72,38847.0
2020-04-14 13:30:00,82.81,83.57,82.76,83.29,28553.0,82.81,83.57,82.76,83.29,28553.0
2020-04-14 14:00:00,83.13,83.59,82.65,83.43,31907.0,83.13,83.59,82.65,83.43,31907.0
2020-04-14 14:30:00,83.43,83.44,83.0,83.22,28692.0,83.43,83.44,83.0,83.22,28692.0
2020-04-14 15:00:00,83.17,83.43,82.92,83.43,44818.0,83.17,83.43,82.92,83.43,44818.0
2020-04-14 15:30:00,83.42,83.68,83.03,83.48,143147.0,83.42,83.68,83.03,83.48,143147.0
2020-04-15 09:30:00,79.31,80.58,78.69,79.74,58627.0,79.31,80.58,78.69,79.74,58627.0
2020-04-15 10:00:00,80.06,80.66,79.61,80.13,52594.0,80.06,80.66,79.61,80.13,52594.0
2020-04-15 10:30:00,80.0,80.35,79.34,79.84,38026.0,80.0,80.35,79.34,79.84,38026.0
2020-04-15 11:00:00,79.84,79.94,78.71,79.24,38826.0,79.84,79.94,78.71,79.24,38826.0
2020-04-15 11:30:00,79.15,79.4,78.7,79.13,29504.0,79.15,79.4,78.7,79.13,29504.0
2020-04-15 12:00:00,79.17,80.55,79.1,80.43,50896.0,79.17,80.55,79.1,80.43,50896.0
2020-04-15 12:30:00,80.41,81.4,80.41,80.61,33944.0,80.41,81.4,80.41,80.61,33944.0
2020-04-15 13:00:00,80.54,80.95,80.06,80.15,25151.0,80.54,80.95,80.06,80.15,25151.0
2020-04-15 13:30:00,80.08,80.26,79.67,79.92,35461.0,80.08,80.26,79.67,79.92,35461.0
2020-04-15 14:00:00,80.06,80.65,79.89,80.44,24905.0,80.06,80.65,79.89,80.44,24905.0
2020-04-15 14:30:00,80.39,81.0,80.32,80.95,29675.0,80.39,81.0,80.32,80.95,29675.0
2020-04-15 15:00:00,80.87,81.08,80.59,80.96,93297.0,80.87,81.08,80.59,80.96,93297.0
2020-04-15 15:30:00,80.9,81.18,80.62,81.01,146190.0,80.9,81.18,80.62,81.01,146190.0
2020-04-16 09:30:00,80.95,81.42,79.62,79.97,55673.0,80.95,81.42,79.62,79.97,55673.0
2020-04-16 10:00:00,79.91,81.09,79.91,80.74,91134.0,79.91,81.09,79.91,80.74,91134.0
2020-04-16 10:30:00,80.73,81.06,80.41,80.82,47999.0,80.73,81.06,80.41,80.82,47999.0
2020-04-16 11:00:00,80.88,81.13,80.76,80.91,44912.0,80.88,81.13,80.76,80.91,44912.0
2020-04-16 11:30:00,80.94,81.43,80.7,81.13,85447.0,80.94,81.43,80.7,81.13,85447.0
2020-04-16 12:00:00,81.1,81.24,80.19,80.38,59871.0,81.1,81.24,80.19,80.38,59871.0
2020-04-16 12:30:00,80.37,81.04,80.05,80.66,61009.0,80.37,81.04,80.05,80.66,61009.0
2020-04-16 13:00:00,80.89,81.05,80.5,80.91,20142.0,80.89,81.05,80.5,80.91,20142.0
2020-04-16 13:30:00,80.84,81.02,80.56,80.92,36465.0,80.84,81.02,80.56,80.92,36465.0
2020-04-16 14:00:00,80.88,81.06,80.64,80.91,30322.0,80.88,81.06,80.64,80.91,30322.0
2020-04-16 14:30:00,80.85,81.05,80.61,80.68,33063.0,80.85,81.05,80.61,80.68,33063.0
2020-04-16 15:00:00,80.7,81.19,80.64,81.19,52590.0,80.7,81.19,80.64,81.19,52590.0
2020-04-16 15:30:00,81.1,81.59,80.92,81.25,121687.0,81.1,81.59,80.92,81.25,121687.0
2020-04-17 09:30:00,85.05,86.67,84.49,86.4,79910.0,85.05,86.67,84.49,86.4,79910.0
2020-04-17 10:00:00,86.5,86.81,84.67,84.69,97541.0,86.5,86.81,84.67,84.69,97541.0
2020-04-17 10:30:00,84.65,84.74,83.76,84.26,71142.0,84.65,84.74,83.76,84.26,71142.0
2020-04-17 11:00:00,84.23,84.54,83.42,83.85,47937.0,84.23,84.54,83.42,83.85,47937.0
2020-04-17 11:30:00,83.84,84.96,83.79,84.82,15375.0,83.84,84.96,83.79,84.82,15375.0
2020-04-17 12:00:00,85.1,85.45,84.85,85.14,26412.0,85.1,85.45,84.85,85.14,26412.0
2020-04-17 12:30:00,85.04,86.45,84.93,86.23,37761.0,85.04,86.45,84.93,86.23,37761.0
2020-04-17 13:00:00,86.13,86.63,85.79,85.98,28004.0,86.13,86.63,85.79,85.98,28004.0
2020-04-17 13:30:00,85.97,86.12,85.33,85.33,26551.0,85.97,86.12,85.33,85.33,26551.0
2020-04-17 14:00:00,85.49,86.19,85.22,85.96,40277.0,85.49,86.19,85.22,85.96,40277.0
2020-04-17 14:30:00,85.98,86.49,85.61,86.24,70556.0,85.98,86.49,85.61,86.24,70556.0
2020-04-17 15:00:00,86.1,86.2,85.4,85.78,26595.0,86.1,86.2,85.4,85.78,26595.0
2020-04-17 15:30:00,85.89,86.89,85.7,86.4,119128.0,85.89,86.89,85.7,86.4,119128.0
2020-04-20 09:30:00,83.68,85.6,83.67,85.45,58988.0,83.68,85.6,83.67,85.45,58988.0
2020-04-20 10:00:00,85.48,85.48,84.69,84.77,45974.0,85.48,85.48,84.69,84.77,45974.0
2020-04-20 10:30:00,84.81,85.3,84.47,85.04,38319.0,84.81,85.3,84.47,85.04,38319.0
2020-04-20 11:00:00,84.94,85.12,84.34,84.82,22688.0,84.94,85.12,84.34,84.82,22688.0
2020-04-20 11:30:00,84.68,85.22,84.63,85.04,22378.0,84.68,85.22,84.63,85.04,22378.0
2020-04-20 12:00:00,85.08,85.29,84.5,85.1,33975.0,85.08,85.29,84.5,85.1,33975.0
2020-04-20 12:30:00,85.11,85.31,84.78,84.78,19631.0,85.11,85.31,84.78,84.78,19631.0
2020-04-20 13:00:00,84.77,84.9,83.55,84.24,47430.0,84.77,84.9,83.55,84.24,47430.0
2020-04-20 13:30:00,84.24,84.32,83.88,84.03,25239.0,84.24,84.32,83.88,84.03,25239.0
2020-04-20 14:00:00,84.04,84.5,83.69,83.72,35601.0,84.04,84.5,83.69,83.72,35601.0
2020-04-20 14:30:00,83.72,84.18,83.21,83.21,35984.0,83.72,84.18,83.21,83.21,35984.0
2020-04-20 15:00:00,83.29,84.08,82.95,83.96,67268.0,83.29,84.08,82.95,83.96,67268.0
2020-04-20 15:30:00,83.96,84.25,83.43,83.43,114764.0,83.96,84.25,83.43,83.43,114764.0
2020-04-21 09:30:00,81.49,82.07,80.33,81.68,27714.0,81.49,82.07,80.33,81.68,27714.0
2020-04-21 10:00:00,81.49,81.58,80.83,81.51,22124.0,81.49,81.58,80.83,81.51,22124.0
2020-04-21 10:30:00,81.27,81.32,79.83,80.17,25246.0,81.27,81.32,79.83,80.17,25246.0
2020-04-21 11:00:00,80.01,80.17,78.67,78.86,38573.0,80.01,80.17,78.67,78.86,38573.0
2020-04-21 11:30:00,78.86,79.11,78.45,78.92,31207.0,78.86,79.11,78.45,78.92,31207.0
2020-04-21 12:00:00,78.81,79.54,78.44,79.26,35799.0,78.81,79.54,78.44,79.26,35799.0
2020-04-21 12:30:00,79.32,79.5,78.85,79.34,22433.0,79.32,79.5,78.85,79.34,22433.0
2020-04-21 13:00:00,79.36,80.29,79.31,80.19,26550.0,79.36,80.29,79.31,80.19,26550.0
2020-04-21 13:30:00,80.14,80.68,80.01,80.5,51900.0,80.14,80.68,80.01,80.5,51900.0
2020-04-21 14:00:00,80.48,80.48,79.44,79.66,28311.0,80.48,80.48,79.44,79.66,28311.0
2020-04-21 14:30:00,79.64,79.86,79.46,79.75,33225.0,79.64,79.86,79.46,79.75,33225.0
2020-04-21 15:00:00,79.81,80.01,79.14,79.32,49113.0,79.81,80.01,79.14,79.32,49113.0
2020-04-21 15:30:00,79.37,79.91,79.18,79.5,112768.0,79.37,79.91,79.18,79.5,112768.0
2020-04-22 09:30:00,81.0,81.47,80.33,80.51,19574.0,81.0,81.47,80.33,80.51,19574.0
2020-04-22 10:00:00,80.63,81.87,80.6,81.53,34072.0,80.63,81.87,80.6,81.53,34072.0
2020-04-22 10:30:00,81.47,82.14,81.16,81.29,37320.0,81.47,82.14,81.16,81.29,37320.0
2020-04-22 11:00:00,81.34,81.38,80.74,81.13,23008.0,81.34,81.38,80.74,81.13,23008.0
2020-04-22 11:30:00,81.13,81.4,80.63,81.18,19013.0,81.13,81.4,80.63,81.18,19013.0
2020-04-22 12:00:00,81.24,81.88,81.24,81.65,41741.0,81.24,81.88,81.24,81.65,41741.0
2020-04-22 12:30:00,81.65,81.99,81.64,81.95,19883.0,81.65,81.99,81.64,81.95,19883.0
2020-04-22 13:00:00,81.95,82.14,81.68,81.85,29354.0,81.95,82.14,81.68,81.85,29354.0
2020-04-22 13:30:00,81.92,82.11,81.76,82.01,46376.0,81.92,82.11,81.76,82.01,46376.0
2020-04-22 14:00:00,82.04,82.22,81.66,81.82,31077.0,82.04,82.22,81.66,81.82,31077.0
2020-04-22 14:30:00,81.8,82.19,81.77,82.0,30761.0,81.8,82.19,81.77,82.0,30761.0
2020-04-22 15:00:00,82.08,82.19,81.96,82.01,39108.0,82.08,82.19,81.96,82.01,39108.0
2020-04-22 15:30:00,82.02,82.34,81.6,81.78,83241.0,82.02,82.34,81.6,81.78,83241.0
2020-04-23 09:30:00,80.95,82.38,80.32,80.59,29049.0,80.95,82.38,80.32,80.59,29049.0
2020-04-23 10:00:00,80.57,80.98,80.48,80.8,31366.0,80.57,80.98,80.48,80.8,31366.0
2020-04-23 10:30:00,80.82,81.89,80.78,81.63,30575.0,80.82,81.89,80.78,81.63,30575.0
2020-04-23 11:00:00,81.62,81.62,79.92,80.07,53073.0,81.62,81.62,79.92,80.07,53073.0
2020-04-23 11:30:00,80.14,80.86,79.51,80.73,92961.0,80.14,80.86,79.51,80.73,92961.0
2020-04-23 12:00:00,80.61,81.06,80.57,80.91,19826.0,80.61,81.06,80.57,80.91,19826.0
2020-04-23 12:30:00,80.89,81.1,79.0,79.91,56468.0,80.89,81.1,79.0,79.91,56468.0
2020-04-23 13:00:00,79.97,80.13,78.89,79.12,143765.0,79.97,80.13,78.89,79.12,143765.0
2020-04-23 13:30:00,79.12,79.59,78.56,78.66,65886.0,79.12,79.59,78.56,78.66,65886.0
2020-04-23 14:00:00,78.7,79.36,78.26,79.24,54704.0,78.7,79.36,78.26,79.24,54704.0
2020-04-23 14:30:00,79.22,79.88,79.12,79.72,24933.0,79.22,79.88,79.12,79.72,24933.0
2020-04-23 15:00:00,79.72,79.72,78.71,78.91,43051.0,79.72,79.72,78.71,78.91,43051.0
2020-04-23 15:30:00,78.96,79.08,78.29,78.35,101450.0,78.96,79.08,78.29,78.35,101450.0
2020-04-24 09:30:00,79.36,80.35,79.3,79.4,53777.0,79.36,80.35,79.3,79.4,53777.0
2020-04-24 10:00:00,79.39,80.16,79.23,79.91,23392.0,79.39,80.16,79.23,79.91,23392.0
2020-04-24 10:30:00,79.93,80.85,79.74,80.34,60573.0,79.93,80.85,79.74,80.34,60573.0
2020-04-24 11:00:00,80.28,80.79,80.26,80.6,30538.0,80.28,80.79,80.26,80.6,30538.0
2020-04-24 11:30:00,80.66,80.66,79.91,80.03,27955.0,80.66,80.66,79.91,80.03,27955.0
2020-04-24 12:00:00,80.03,80.44,79.88,80.44,35765.0,80.03,80.44,79.88,80.44,35765.0
2020-04-24 12:30:00,80.48,80.48,79.96,79.96,18036.0,80.48,80.48,79.96,79.96,18036.0
2020-04-24 13:00:00,79.98,80.37,79.82,80.33,12772.0,79.98,80.37,79.82,80.33,12772.0
2020-04-24 13:30:00,80.36,81.0,80.36,80.92,16045.0,80.36,81.0,80.36,80.92,16045.0
2020-04-24 14:00:00,80.93,81.15,80.7,80.91,18537.0,80.93,81.15,80.7,80.91,18537.0
2020-04-24 14:30:00,80.86,81.48,80.81,81.33,19849.0,80.86,81.48,80.81,81.33,19849.0
2020-04-24 15:00:00,81.38,81.69,81.15,81.29,64833.0,81.38,81.69,81.15,81.29,64833.0
2020-04-24 15:30:00,81.28,81.31,80.57,80.96,109202.0,81.28,81.31,80.57,80.96,109202.0
2020-04-27 09:30:00,82.13,82.7,81.22,82.7,41533.0,82.13,82.7,81.22,82.7,41533.0
2020-04-27 10:00:00,82.55,82.88,81.89,82.2,26929.0,82.55,82.88,81.89,82.2,26929.0
2020-04-27 10:30:00,82.37,83.63,82.2,83.39,47427.0,82.37,83.63,82.2,83.39,47427.0
2020-04-27 11:00:00,83.42,83.73,82.96,83.34,19310.0,83.42,83.73,82.96,83.34,19310.0
2020-04-27 11:30:00,83.21,84.17,83.17,84.17,33143.0,83.21,84.17,83.17,84.17,33143.0
2020-04-27 12:00:00,84.16,84.76,83.93,84.39,24486.0,84.16,84.76,83.93,84.39,24486.0
2020-04-27 12:30:00,84.41,85.3,84.33,85.24,33986.0,84.41,85.3,84.33,85.24,33986.0
2020-04-27 13:00:00,85.23,85.27,84.69,85.11,15588.0,85.23,85.27,84.69,85.11,15588.0
2020-04-27 13:30:00,85.02,85.69,85.02,85.51,23881.0,85.02,85.69,85.02,85.51,23881.0
2020-04-27 14:00:00,85.54,86.0,85.54,85.83,32502.0,85.54,86.0,85.54,85.83,32502.0
2020-04-27 14:30:00,85.82,86.21,85.4,85.63,53088.0,85.82,86.21,85.4,85.63,53088.0
2020-04-27 15:00:00,85.69,86.71,85.66,86.43,85039.0,85.69,86.71,85.66,86.43,85039.0
2020-04-27 15:30:00,86.46,86.9,86.29,86.7,166523.0,86.46,86.9,86.29,86.7,166523.0
2020-04-28 09:30:00,89.51,92.25,88.9,90.29,164926.0,89.51,92.25,88.9,90.29,164926.0
2020-04-28 10:00:00,90.26,91.32,89.52,90.58,62825.0,90.26,91.32,89.52,90.58,62825.0
2020-04-28 10:30:00,90.37,90.97,89.9,90.01,119946.0,90.37,90.97,89.9,90.01,119946.0
2020-04-28 11:00:00,90.0,90.99,89.91,90.53,39461.0,90.0,90.99,89.91,90.53,39461.0
2020-04-28 11:30:00,90.61,91.42,90.55,90.88,35302.0,90.61,91.42,90.55,90.88,35302.0
2020-04-28 12:00:00,90.94,91.05,90.03,90.46,21869.0,90.94,91.05,90.03,90.46,21869.0
2020-04-28 12:30:00,90.31,90.42,89.8,90.22,22640.0,90.31,90.42,89.8,90.22,22640.0
2020-04-28 13:00:00,90.16,90.53,89.91,90.08,18894.0,90.16,90.53,89.91,90.08,18894.0
2020-04-28 13:30:00,90.07,90.42,89.87,90.01,36857.0,90.07,90.42,89.87,90.01,36857.0
2020-04-28 14:00:00,90.03,90.83,89.98,90.78,31773.0,90.03,90.83,89.98,90.78,31773.0
2020-04-28 14:30:00,90.78,90.84,89.91,89.92,50614.0,90.78,90.84,89.91,89.92,50614.0
2020-04-28 15:00:00,89.96,90.71,89.92,90.5,48553.0,89.96,90.71,89.92,90.5,48553.0
2020-04-28 15:30:00,90.5,90.76,89.92,90.11,190384.0,90.5,90.76,89.92,90.11,190384.0
2020-04-29 09:30:00,92.14,93.55,90.9,93.12,73837.0,92.14,93.55,90.9,93.12,73837.0
2020-04-29 10:00:00,93.25,93.48,92.6,92.9,110675.0,93.25,93.48,92.6,92.9,110675.0
2020-04-29 10:30:00,92.96,94.62,92.96,93.97,80229.0,92.96,94.62,92.96,93.97,80229.0
2020-04-29 11:00:00,93.92,94.17,93.31,93.7,51970.0,93.92,94.17,93.31,93.7,51970.0
2020-04-29 11:30:00,93.7,93.7,92.73,93.2,41769.0,93.7,93.7,92.73,93.2,41769.0
2020-04-29 12:00:00,93.23,93.78,92.91,93.65,36267.0,93.23,93.78,92.91,93.65,36267.0
2020-04-29 12:30:00,93.72,93.86,93.32,93.39,20342.0,93.72,93.86,93.32,93.39,20342.0
2020-04-29 13:00:00,93.36,94.15,93.3,94.07,59058.0,93.36,94.15,93.3,94.07,59058.0
2020-04-29 13:30:00,94.11,94.11,93.44,93.65,70534.0,94.11,94.11,93.44,93.65,70534.0
2020-04-29 14:00:00,93.62,93.84,92.52,92.58,78266.0,93.62,93.84,92.52,92.58,78266.0
2020-04-29 14:30:00,92.62,93.16,92.49,93.07,61153.0,92.62,93.16,92.49,93.07,61153.0
2020-04-29 15:00:00,93.14,93.63,92.79,93.08,52181.0,93.14,93.63,92.79,93.08,52181.0
2020-04-29 15:30:00,93.09,93.14,92.44,92.76,153916.0,93.09,93.14,92.44,92.76,153916.0
2020-04-30 09:30:00,90.67,91.24,88.04,90.84,81884.0,90.67,91.24,88.04,90.84,81884.0
2020-04-30 10:00:00,90.67,91.87,90.67,91.56,38467.0,90.67,91.87,90.67,91.56,38467.0
2020-04-30 10:30:00,91.6,91.93,91.11,91.65,50544.0,91.6,91.93,91.11,91.65,50544.0
2020-04-30 11:00:00,91.5,91.87,90.38,90.4,34206.0,91.5,91.87,90.38,90.4,34206.0
2020-04-30 11:30:00,90.32,90.36,89.43,89.6,27026.0,90.32,90.36,89.43,89.6,27026.0
2020-04-30 12:00:00,89.4,90.06,89.06,89.78,45012.0,89.4,90.06,89.06,89.78,45012.0
2020-04-30 12:30:00,89.76,90.81,89.71,90.61,36355.0,89.76,90.81,89.71,90.61,36355.0
2020-04-30 13:00:00,90.63,91.15,90.04,91.01,29933.0,90.63,91.15,90.04,91.01,29933.0
2020-04-30 13:30:00,90.94,91.05,90.2,90.34,22836.0,90.94,91.05,90.2,90.34,22836.0
2020-04-30 14:00:00,90.25,90.55,90.04,90.54,25976.0,90.25,90.55,90.04,90.54,25976.0
2020-04-30 14:30:00,90.56,90.78,90.11,90.22,43226.0,90.56,90.78,90.11,90.22,43226.0
2020-04-30 15:00:00,90.17,90.55,90.13,90.35,51385.0,90.17,90.55,90.13,90.35,51385.0
2020-04-30 15:30:00,90.37,90.88,90.12,90.2,113519.0,90.37,90.88,90.12,90.2,113519.0
2020-05-01 09:30:00,87.35,87.8,85.68,86.59,102766.0,87.35,87.8,85.68,86.59,102766.0
2020-05-01 10:00:00,86.87,87.76,86.59,87.59,49717.0,86.87,87.76,86.59,87.59,49717.0
2020-05-01 10:30:00,87.68,87.84,85.95,85.96,66381.0,87.68,87.84,85.95,85.96,66381.0
2020-05-01 11:00:00,85.96,86.54,85.82,86.14,25202.0,85.96,86.54,85.82,86.14,25202.0
2020-05-01 11:30:00,86.15,86.36,85.94,86.36,58472.0,86.15,86.36,85.94,86.36,58472.0
2020-05-01 12:00:00,86.32,86.63,85.96,86.46,34411.0,86.32,86.63,85.96,86.46,34411.0
2020-05-01 12:30:00,86.4,87.21,86.0,86.77,35841.0,86.4,87.21,86.0,86.77,35841.0
2020-05-01 13:00:00,86.81,87.0,86.01,86.55,30374.0,86.81,87.0,86.01,86.55,30374.0
2020-05-01 13:30:00,86.49,86.54,85.99,86.11,29321.0,86.49,86.54,85.99,86.11,29321.0
2020-05-01 14:00:00,86.12,86.96,86.08,86.86,23744.0,86.12,86.96,86.08,86.86,23744.0
2020-05-01 14:30:00,86.83,87.75,86.68,87.73,56574.0,86.83,87.75,86.68,87.73,56574.0
2020-05-01 15:00:00,87.73,87.85,87.24,87.29,29931.0,87.73,87.85,87.24,87.29,29931.0
2020-05-01 15:30:00,87.29,87.76,87.01,87.27,96026.0,87.29,87.76,87.01,87.27,96026.0
2020-05-04 09:30:00,85.53,86.03,84.01,84.77,64433.0,85.53,86.03,84.01,84.77,64433.0
2020-05-04 10:00:00,85.09,86.55,84.88,86.06,64913.0,85.09,86.55,84.88,86.06,64913.0
2020-05-04 10:30:00,86.04,86.59,85.78,85.94,46482.0,86.04,86.59,85.78,85.94,46482.0
2020-05-04 11:00:00,85.91,86.14,85.73,85.85,25792.0,85.91,86.14,85.73,85.85,25792.0
2020-05-04 11:30:00,85.83,86.1,85.64,85.65,17132.0,85.83,86.1,85.64,85.65,17132.0
2020-05-04 12:00:00,85.71,86.42,85.63,86.22,35803.0,85.71,86.42,85.63,86.22,35803.0
2020-05-04 12:30:00,86.3,86.6,86.08,86.59,22912.0,86.3,86.6,86.08,86.59,22912.0
2020-05-04 13:00:00,86.6,86.75,85.81,86.0,13385.0,86.6,86.75,85.81,86.0,13385.0
2020-05-04 13:30:00,85.99,86.63,85.91,86.07,26157.0,85.99,86.63,85.91,86.07,26157.0
2020-05-04 14:00:00,86.0,86.24,85.65,86.06,18843.0,86.0,86.24,85.65,86.06,18843.0
2020-05-04 14:30:00,86.08,86.93,85.85,86.92,27543.0,86.08,86.93,85.85,86.92,27543.0
2020-05-04 15:00:00,86.84,87.87,86.59,87.75,49262.0,86.84,87.87,86.59,87.75,49262.0
2020-05-04 15:30:00,87.75,88.28,87.73,87.92,69749.0,87.75,88.28,87.73,87.92,69749.0
2020-05-05 09:30:00,89.14,89.85,88.94,89.79,34044.0,89.14,89.85,88.94,89.79,34044.0
2020-05-05 10:00:00,89.77,90.38,89.4,89.51,81826.0,89.77,90.38,89.4,89.51,81826.0
2020-05-05 10:30:00,89.54,90.09,89.26,89.54,55415.0,89.54,90.09,89.26,89.54,55415.0
2020-05-05 11:00:00,89.55,89.91,88.96,89.26,23512.0,89.55,89.91,88.96,89.26,23512.0
2020-05-05 11:30:00,89.29,89.4,88.63,88.9,27979.0,89.29,89.4,88.63,88.9,27979.0
2020-05-05 12:00:00,88.86,89.81,88.43,89.45,90924.0,88.86,89.81,88.43,89.45,90924.0
2020-05-05 12:30:00,89.44,89.8,89.06,89.13,58428.0,89.44,89.8,89.06,89.13,58428.0
2020-05-05 13:00:00,89.12,89.59,89.04,89.37,58048.0,89.12,89.59,89.04,89.37,58048.0
2020-05-05 13:30:00,89.44,89.53,88.8,89.16,47264.0,89.44,89.53,88.8,89.16,47264.0
2020-05-05 14:00:00,89.15,90.46,89.14,90.13,45704.0,89.15,90.46,89.14,90.13,45704.0
2020-05-05 14:30:00,90.17,90.29,89.85,90.19,21420.0,90.17,90.29,89.85,90.19,21420.0
2020-05-05 15:00:00,90.2,90.2,89.71,89.86,45491.0,90.2,90.2,89.71,89.86,45491.0
2020-05-05 15:30:00,89.79,89.96,89.18,89.34,84648.0,89.79,89.96,89.18,89.34,84648.0
2020-05-06 09:30:00,90.9,91.3,88.99,89.62,34398.0,90.9,91.3,88.99,89.62,34398.0
2020-05-06 10:00:00,89.79,89.8,88.52,88.74,86344.0,89.79,89.8,88.52,88.74,86344.0
2020-05-06 10:30:00,88.89,90.55,88.87,90.06,63620.0,88.89,90.55,88.87,90.06,63620.0
2020-05-06 11:00:00,89.91,90.33,89.15,89.29,20578.0,89.91,90.33,89.15,89.29,20578.0
2020-05-06 11:30:00,89.34,89.83,89.2,89.57,24547.0,89.34,89.83,89.2,89.57,24547.0
2020-05-06 12:00:00,89.64,89.69,89.25,89.63,17322.0,89.64,89.69,89.25,89.63,17322.0
2020-05-06 12:30:00,89.59,90.22,89.59,89.88,25010.0,89.59,90.22,89.59,89.88,25010.0
2020-05-06 13:00:00,89.8,90.02,89.35,89.96,20161.0,89.8,90.02,89.35,89.96,20161.0
2020-05-06 13:30:00,89.84,90.02,89.45,89.83,21743.0,89.84,90.02,89.45,89.83,21743.0
2020-05-06 14:00:00,89.76,89.8,89.33,89.47,13405.0,89.76,89.8,89.33,89.47,13405.0
2020-05-06 14:30:00,89.36,89.77,89.36,89.53,11277.0,89.36,89.77,89.36,89.53,11277.0
2020-05-06 15:00:00,89.47,89.72,89.28,89.34,33416.0,89.47,89.72,89.28,89.34,33416.0
2020-05-06 15:30:00,89.33,89.43,88.75,88.83,76011.0,89.33,89.43,88.75,88.83,76011.0
2020-05-07 09:30:00,90.74,91.85,90.0,91.03,21258.0,90.74,91.85,90.0,91.03,21258.0
2020-05-07 10:00:00,91.03,91.23,90.11,90.54,36698.0,91.03,91.23,90.11,90.54,36698.0
2020-05-07 10:30:00,90.38,91.08,90.34,90.92,30709.0,90.38,91.08,90.34,90.92,30709.0
2020-05-07 11:00:00,91.08,91.3,90.76,91.2,25343.0,91.08,91.3,90.76,91.2,25343.0
2020-05-07 11:30:00,91.25,91.62,91.03,91.47,12578.0,91.25,91.62,91.03,91.47,12578.0
2020-05-07 12:00:00,91.48,91.62,91.06,91.2,14586.0,91.48,91.62,91.06,91.2,14586.0
2020-05-07 12:30:00,91.18,91.24,90.08,90.37,27952.0,91.18,91.24,90.08,90.37,27952.0
2020-05-07 13:00:00,90.4,90.94,90.4,90.66,12625.0,90.4,90.94,90.4,90.66,12625.0
2020-05-07 13:30:00,90.65,91.0,90.06,90.18,54489.0,90.65,91.0,90.06,90.18,54489.0
2020-05-07 14:00:00,90.22,90.38,89.57,89.65,21329.0,90.22,90.38,89.57,89.65,21329.0
2020-05-07 14:30:00,89.74,89.83,88.87,89.3,33514.0,89.74,89.83,88.87,89.3,33514.0
2020-05-07 15:00:00,89.3,89.55,88.83,89.48,67862.0,89.3,89.55,88.83,89.48,67862.0
2020-05-07 15:30:00,89.49,89.63,88.76,88.87,192648.0,89.49,89.63,88.76,88.87,192648.0
2020-05-08 09:30:00,90.85,91.53,90.11,91.1,137055.0,90.85,91.53,90.11,91.1,137055.0
2020-05-08 10:00:00,91.1,91.22,89.95,89.95,170154.0,91.1,91.22,89.95,89.95,170154.0
2020-05-08 10:30:00,90.0,90.21,89.21,89.7,171190.0,90.0,90.21,89.21,89.7,171190.0
2020-05-08 11:00:00,89.73,90.26,89.71,89.85,150251.0,89.73,90.26,89.71,89.85,150251.0
2020-05-08 11:30:00,89.94,90.86,89.78,90.85,78660.0,89.94,90.86,89.78,90.85,78660.0
2020-05-08 12:00:00,90.87,91.13,90.17,90.36,59520.0,90.87,91.13,90.17,90.36,59520.0
2020-05-08 12:30:00,90.31,91.1,90.18,90.72,90776.0,90.31,91.1,90.18,90.72,90776.0
2020-05-08 13:00:00,90.77,91.1,90.67,90.7,28559.0,90.77,91.1,90.67,90.7,28559.0
2020-05-08 13:30:00,90.76,90.89,90.3,90.41,12114.0,90.76,90.89,90.3,90.41,12114.0
2020-05-08 14:00:00,90.41,91.0,90.3,90.66,21870.0,90.41,91.0,90.3,90.66,21870.0
2020-05-08 14:30:00,90.71,90.98,90.34,90.67,50622.0,90.71,90.98,90.34,90.67,50622.0
2020-05-08 15:00:00,90.67,90.82,90.2,90.39,93255.0,90.67,90.82,90.2,90.39,93255.0
2020-05-08 15:30:00,90.43,90.66,90.34,90.49,258762.0,90.43,90.66,90.34,90.49,258762.0
2020-05-11 09:30:00,89.46,90.14,88.5,88.96,64695.0,89.46,90.14,88.5,88.96,64695.0
2020-05-11 10:00:00,88.9,89.05,87.84,89.03,59692.0,88.9,89.05,87.84,89.03,59692.0
2020-05-11 10:30:00,89.14,89.66,89.04,89.05,67078.0,89.14,89.66,89.04,89.05,67078.0
2020-05-11 11:00:00,89.09,89.86,89.06,89.81,25105.0,89.09,89.86,89.06,89.81,25105.0
2020-05-11 11:30:00,89.84,90.41,89.71,90.22,120717.0,89.84,90.41,89.71,90.22,120717.0
2020-05-11 12:00:00,90.25,91.29,90.24,91.29,90270.0,90.25,91.29,90.24,91.29,90270.0
2020-05-11 12:30:00,91.28,92.11,91.18,92.02,89132.0,91.28,92.11,91.18,92.02,89132.0
2020-05-11 13:00:00,91.97,91.97,91.36,91.75,35571.0,91.97,91.97,91.36,91.75,35571.0
2020-05-11 13:30:00,91.81,92.08,91.56,91.61,31775.0,91.81,92.08,91.56,91.61,31775.0
2020-05-11 14:00:00,91.68,91.75,90.95,91.35,44216.0,91.68,91.75,90.95,91.35,44216.0
2020-05-11 14:30:00,91.39,91.78,91.37,91.64,31916.0,91.39,91.78,91.37,91.64,31916.0
2020-05-11 15:00:00,91.69,92.21,91.61,92.12,61437.0,91.69,92.21,91.61,92.12,61437.0
2020-05-11 15:30:00,92.11,92.11,91.26,91.54,180335.0,92.11,92.11,91.26,91.54,180335.0
2020-05-12 09:30:00,92.12,94.2,92.01,93.33,123780.0,92.12,94.2,92.01,93.33,123780.0
2020-05-12 10:00:00,93.34,93.92,92.8,93.35,63059.0,93.34,93.92,92.8,93.35,63059.0
2020-05-12 10:30:00,93.38,93.41,92.28,92.63,74048.0,93.38,93.41,92.28,92.63,74048.0
2020-05-12 11:00:00,92.55,93.32,92.2,93.03,54564.0,92.55,93.32,92.2,93.03,54564.0
2020-05-12 11:30:00,93.33,93.6,92.39,92.54,43018.0,93.33,93.6,92.39,92.54,43018.0
2020-05-12 12:00:00,92.55,92.64,91.68,92.01,37805.0,92.55,92.64,91.68,92.01,37805.0
2020-05-12 12:30:00,91.94,92.19,91.53,91.53,74343.0,91.94,92.19,91.53,91.53,74343.0
2020-05-12 13:00:00,91.57,91.57,90.05,90.17,63431.0,91.57,91.57,90.05,90.17,63431.0
2020-05-12 13:30:00,90.26,91.18,90.08,91.12,44610.0,90.26,91.18,90.08,91.12,44610.0
2020-05-12 14:00:00,91.18,91.18,90.04,90.22,35177.0,91.18,91.18,90.04,90.22,35177.0
2020-05-12 14:30:00,90.17,90.47,89.5,89.91,61871.0,90.17,90.47,89.5,89.91,61871.0
2020-05-12 15:00:00,89.91,90.22,89.19,89.19,75836.0,89.91,90.22,89.19,89.19,75836.0
2020-05-12 15:30:00,89.1,89.31,87.97,87.99,160983.0,89.1,89.31,87.97,87.99,160983.0
2020-05-13 09:30:00,87.41,87.5,84.89,86.4,80553.0,87.41,87.5,84.89,86.4,80553.0
2020-05-13 10:00:00,86.5,87.65,86.35,87.35,133436.0,86.5,87.65,86.35,87.35,133436.0
2020-05-13 10:30:00,87.4,88.0,86.31,86.49,107217.0,87.4,88.0,86.31,86.49,107217.0
2020-05-13 11:00:00,86.34,87.07,85.2,85.48,73974.0,86.34,87.07,85.2,85.48,73974.0
2020-05-13 11:30:00,85.56,85.63,84.85,85.27,61144.0,85.56,85.63,84.85,85.27,61144.0
2020-05-13 12:00:00,85.21,85.35,83.5,84.72,54098.0,85.21,85.35,83.5,84.72,54098.0
2020-05-13 12:30:00,84.7,86.14,84.65,85.74,111769.0,84.7,86.14,84.65,85.74,111769.0
2020-05-13 13:00:00,85.65,85.67,84.96,85.34,20562.0,85.65,85.67,84.96,85.34,20562.0
2020-05-13 13:30:00,85.23,85.32,84.89,84.97,40416.0,85.23,85.32,84.89,84.97,40416.0
2020-05-13 14:00:00,84.94,85.14,84.28,84.75,18811.0,84.94,85.14,84.28,84.75,18811.0
2020-05-13 14:30:00,84.77,84.77,83.84,83.84,28021.0,84.77,84.77,83.84,83.84,28021.0
2020-05-13 15:00:00,83.9,84.53,83.58,84.14,68491.0,83.9,84.53,83.58,84.14,68491.0
2020-05-13 15:30:00,84.09,84.32,83.67,84.11,204774.0,84.09,84.32,83.67,84.11,204774.0
2020-05-14 09:30:00,82.79,82.97,81.11,81.39,84432.0,82.79,82.97,81.11,81.39,84432.0
2020-05-14 10:00:00,81.4,83.28,81.34,82.74,44706.0,81.4,83.28,81.34,82.74,44706.0
2020-05-14 10:30:00,82.78,84.62,82.61,84.22,88745.0,82.78,84.62,82.61,84.22,88745.0
2020-05-14 11:00:00,84.62,86.03,83.99,84.01,46472.0,84.62,86.03,83.99,84.01,46472.0
2020-05-14 11:30:00,84.02,84.2,83.21,83.95,29741.0,84.02,84.2,83.21,83.95,29741.0
2020-05-14 12:00:00,84.02,84.9,83.67,84.68,21403.0,84.02,84.9,83.67,84.68,21403.0
2020-05-14 12:30:00,84.82,85.79,84.8,85.63,28240.0,84.82,85.79,84.8,85.63,28240.0
2020-05-14 13:00:00,85.71,85.85,85.17,85.84,17697.0,85.71,85.85,85.17,85.84,17697.0
2020-05-14 13:30:00,85.92,86.03,84.3,84.32,26018.0,85.92,86.03,84.3,84.32,26018.0
2020-05-14 14:00:00,84.31,84.31,83.69,84.11,19377.0,84.31,84.31,83.69,84.11,19377.0
2020-05-14 14:30:00,84.23,84.68,83.75,84.44,24348.0,84.23,84.68,83.75,84.44,24348.0
2020-05-14 15:00:00,84.44,85.42,84.39,85.2,39428.0,84.44,85.42,84.39,85.2,39428.0
2020-05-14 15:30:00,85.23,85.71,84.85,85.64,95869.0,85.23,85.71,84.85,85.64,95869.0
2020-05-15 09:30:00,83.8,86.76,83.58,86.09,70477.0,83.8,86.76,83.58,86.09,70477.0
2020-05-15 10:00:00,86.1,87.64,85.66,87.55,48826.0,86.1,87.64,85.66,87.55,48826.0
2020-05-15 10:30:00,87.33,88.0,86.31,86.33,52999.0,87.33,88.0,86.31,86.33,52999.0
2020-05-15 11:00:00,86.42,86.69,85.82,86.63,44738.0,86.42,86.69,85.82,86.63,44738.0
2020-05-15 11:30:00,86.45,86.79,86.32,86.54,49558.0,86.45,86.79,86.32,86.54,49558.0
2020-05-15 12:00:00,86.56,87.3,86.54,86.83,61670.0,86.56,87.3,86.54,86.83,61670.0
2020-05-15 12:30:00,86.79,87.35,86.66,87.34,49587.0,86.79,87.35,86.66,87.34,49587.0
2020-05-15 13:00:00,87.49,88.75,87.49,88.66,49962.0,87.49,88.75,87.49,88.66,49962.0
2020-05-15 13:30:00,88.67,89.42,88.43,89.33,69037.0,88.67,89.42,88.43,89.33,69037.0
2020-05-15 14:00:00,89.39,90.17,89.38,89.94,60523.0,89.39,90.17,89.38,89.94,60523.0
2020-05-15 14:30:00,89.9,89.9,89.13,89.62,81699.0,89.9,89.9,89.13,89.62,81699.0
2020-05-15 15:00:00,89.6,89.7,88.96,89.25,70860.0,89.6,89.7,88.96,89.25,70860.0
2020-05-15 15:30:00,89.26,89.31,88.19,88.95,253863.0,89.26,89.31,88.19,88.95,253863.0
2020-05-18 09:30:00,93.17,95.87,92.84,94.7,87970.0,93.17,95.87,92.84,94.7,87970.0
2020-05-18 10:00:00,94.72,95.63,93.31,94.18,139311.0,94.72,95.63,93.31,94.18,139311.0
2020-05-18 10:30:00,94.15,96.41,94.15,95.19,65994.0,94.15,96.41,94.15,95.19,65994.0
2020-05-18 11:00:00,95.15,96.07,94.65,95.41,43537.0,95.15,96.07,94.65,95.41,43537.0
2020-05-18 11:30:00,95.4,95.63,94.5,95.02,25384.0,95.4,95.63,94.5,95.02,25384.0
2020-05-18 12:00:00,95.0,95.44,94.9,95.33,27251.0,95.0,95.44,94.9,95.33,27251.0
2020-05-18 12:30:00,95.28,95.49,95.01,95.29,26708.0,95.28,95.49,95.01,95.29,26708.0
2020-05-18 13:00:00,95.3,95.9,95.25,95.86,31218.0,95.3,95.9,95.25,95.86,31218.0
2020-05-18 13:30:00,95.89,96.43,95.88,96.25,30537.0,95.89,96.43,95.88,96.25,30537.0
2020-05-18 14:00:00,96.27,96.4,95.51,95.87,48856.0,96.27,96.4,95.51,95.87,48856.0
2020-05-18 14:30:00,95.84,96.0,94.68,95.18,32105.0,95.84,96.0,94.68,95.18,32105.0
2020-05-18 15:00:00,95.14,95.14,94.37,94.59,42575.0,95.14,95.14,94.37,94.59,42575.0
2020-05-18 15:30:00,94.57,95.48,94.34,94.53,161729.0,94.57,95.48,94.34,94.53,161729.0
2020-05-19 09:30:00,93.87,94.91,93.14,93.76,56975.0,93.87,94.91,93.14,93.76,56975.0
2020-05-19 10:00:00,93.68,94.74,93.11,93.34,49117.0,93.68,94.74,93.11,93.34,49117.0
2020-05-19 10:30:00,93.42,93.91,92.66,93.91,18562.0,93.42,93.91,92.66,93.91,18562.0
2020-05-19 11:00:00,93.81,96.75,93.75,96.75,57459.0,93.81,96.75,93.75,96.75,57459.0
2020-05-19 11:30:00,96.6,96.89,95.75,95.78,30063.0,96.6,96.89,95.75,95.78,30063.0
2020-05-19 12:00:00,95.91,96.3,95.74,96.09,23068.0,95.91,96.3,95.74,96.09,23068.0
2020-05-19 12:30:00,96.12,96.15,95.55,95.74,19560.0,96.12,96.15,95.55,95.74,19560.0
2020-05-19 13:00:00,95.78,96.0,95.63,95.89,22849.0,95.78,96.0,95.63,95.89,22849.0
2020-05-19 13:30:00,95.98,95.98,95.53,95.56,22483.0,95.98,95.98,95.53,95.56,22483.0
2020-05-19 14:00:00,95.58,96.46,95.41,96.31,35395.0,95.58,96.46,95.41,96.31,35395.0
2020-05-19 14:30:00,96.23,97.11,96.21,96.42,69716.0,96.23,97.11,96.21,96.42,69716.0
2020-05-19 15:00:00,96.48,96.82,95.91,95.99,71082.0,96.48,96.82,95.91,95.99,71082.0
2020-05-19 15:30:00,96.0,96.16,93.9,94.29,244138.0,96.0,96.16,93.9,94.29,244138.0
2020-05-20 09:30:00,95.67,96.0,94.72,94.91,45123.0,95.67,96.0,94.72,94.91,45123.0
2020-05-20 10:00:00,95.02,95.28,94.0,94.0,69855.0,95.02,95.28,94.0,94.0,69855.0
2020-05-20 10:30:00,94.07,94.58,93.48,94.12,31238.0,94.07,94.58,93.48,94.12,31238.0
2020-05-20 11:00:00,94.07,94.96,93.14,94.81,24451.0,94.07,94.96,93.14,94.81,24451.0
2020-05-20 11:30:00,94.75,94.75,93.71,93.78,10793.0,94.75,94.75,93.71,93.78,10793.0
2020-05-20 12:00:00,93.85,93.86,92.73,92.83,12450.0,93.85,93.86,92.73,92.83,12450.0
2020-05-20 12:30:00,92.76,93.1,92.36,93.1,17519.0,92.76,93.1,92.36,93.1,17519.0
2020-05-20 13:00:00,93.13,93.33,92.64,92.65,18985.0,93.13,93.33,92.64,92.65,18985.0
2020-05-20 13:30:00,92.66,92.81,92.2,92.61,12886.0,92.66,92.81,92.2,92.61,12886.0
2020-05-20 14:00:00,92.82,92.88,92.12,92.35,21131.0,92.82,92.88,92.12,92.35,21131.0
2020-05-20 14:30:00,92.39,92.71,91.8,92.46,34958.0,92.39,92.71,91.8,92.46,34958.0
2020-05-20 15:00:00,92.56,92.56,91.84,92.0,34430.0,92.56,92.56,91.84,92.0,34430.0
2020-05-20 15:30:00,92.05,92.45,91.99,92.29,103465.0,92.05,92.45,91.99,92.29,103465.0
2020-05-21 09:30:00,91.57,96.84,91.57,96.45,116863.0,91.57,96.84,91.57,96.45,116863.0
2020-05-21 10:00:00,96.45,97.5,95.47,95.56,109153.0,96.45,97.5,95.47,95.56,109153.0
2020-05-21 10:30:00,95.56,95.56,93.81,94.08,77676.0,95.56,95.56,93.81,94.08,77676.0
2020-05-21 11:00:00,94.17,94.33,92.59,93.04,39030.0,94.17,94.33,92.59,93.04,39030.0
2020-05-21 11:30:00,93.01,94.52,93.01,94.39,31326.0,93.01,94.52,93.01,94.39,31326.0
2020-05-21 12:00:00,94.29,95.77,94.29,95.75,34955.0,94.29,95.77,94.29,95.75,34955.0
2020-05-21 12:30:00,95.67,95.67,95.14,95.24,45974.0,95.67,95.67,95.14,95.24,45974.0
2020-05-21 13:00:00,95.27,95.38,95.04,95.21,23692.0,95.27,95.38,95.04,95.21,23692.0
2020-05-21 13:30:00,95.25,95.74,95.1,95.56,19878.0,95.25,95.74,95.1,95.56,19878.0
2020-05-21 14:00:00,95.52,96.82,95.52,96.82,56709.0,95.52,96.82,95.52,96.82,56709.0
2020-05-21 14:30:00,96.83,96.85,96.0,96.34,57382.0,96.83,96.85,96.0,96.34,57382.0
2020-05-21 15:00:00,96.35,96.86,96.24,96.62,63677.0,96.35,96.86,96.24,96.62,63677.0
2020-05-21 15:30:00,96.62,97.5,96.36,97.3,208119.0,96.62,97.5,96.36,97.3,208119.0
2020-05-22 09:30:00,97.55,98.15,96.76,97.76,41629.0,97.55,98.15,96.76,97.76,41629.0
2020-05-22 10:00:00,97.73,98.72,97.27,98.62,57883.0,97.73,98.72,97.27,98.62,57883.0
2020-05-22 10:30:00,98.55,99.09,98.23,98.38,69871.0,98.55,99.09,98.23,98.38,69871.0
2020-05-22 11:00:00,98.38,99.2,98.29,98.56,110916.0,98.38,99.2,98.29,98.56,110916.0
2020-05-22 11:30:00,98.55,98.8,98.07,98.31,100509.0,98.55,98.8,98.07,98.31,100509.0
2020-05-22 12:00:00,98.3,98.33,97.72,98.22,17459.0,98.3,98.33,97.72,98.22,17459.0
2020-05-22 12:30:00,98.29,98.73,98.26,98.63,18834.0,98.29,98.73,98.26,98.63,18834.0
2020-05-22 13:00:00,98.79,98.86,98.26,98.54,36274.0,98.79,98.86,98.26,98.54,36274.0
2020-05-22 13:30:00,98.52,99.32,98.28,99.14,158236.0,98.52,99.32,98.28,99.14,158236.0
2020-05-22 14:00:00,99.14,99.74,98.89,99.68,63978.0,99.14,99.74,98.89,99.68,63978.0
2020-05-22 14:30:00,99.68,100.4,99.53,99.95,46297.0,99.68,100.4,99.53,99.95,46297.0
2020-05-22 15:00:00,99.92,100.01,98.84,99.17,55539.0,99.92,100.01,98.84,99.17,55539.0
2020-05-22 15:30:00,99.16,100.04,98.54,99.57,237727.0,99.16,100.04,98.54,99.57,237727.0
2020-05-26 09:30:00,103.83,104.54,101.87,103.78,70430.0,103.83,104.54,101.87,103.78,70430.0
2020-05-26 10:00:00,103.73,104.97,103.47,104.48,70174.0,103.73,104.97,103.47,104.48,70174.0
2020-05-26 10:30:00,104.48,105.2,103.96,104.44,58513.0,104.48,105.2,103.96,104.44,58513.0
2020-05-26 11:00:00,104.5,104.85,103.77,103.86,52919.0,104.5,104.85,103.77,103.86,52919.0
2020-05-26 11:30:00,103.98,103.99,101.68,101.87,38661.0,103.98,103.99,101.68,101.87,38661.0
2020-05-26 12:00:00,102.03,102.86,101.7,102.84,32489.0,102.03,102.86,101.7,102.84,32489.0
2020-05-26 12:30:00,102.79,103.3,102.75,103.04,32952.0,102.79,103.3,102.75,103.04,32952.0
2020-05-26 13:00:00,102.95,103.38,102.83,103.26,28530.0,102.95,103.38,102.83,103.26,28530.0
2020-05-26 13:30:00,103.23,103.33,102.63,102.7,25201.0,103.23,103.33,102.63,102.7,25201.0
2020-05-26 14:00:00,102.69,103.09,102.1,102.57,53498.0,102.69,103.09,102.1,102.57,53498.0
2020-05-26 14:30:00,102.61,102.61,101.63,101.67,41103.0,102.61,102.61,101.63,101.67,41103.0
2020-05-26 15:00:00,101.63,102.12,101.33,101.75,58215.0,101.63,102.12,101.33,101.75,58215.0
2020-05-26 15:30:00,101.78,101.85,99.99,100.29,287606.0,101.78,101.85,99.99,100.29,287606.0
2020-05-27 09:30:00,102.18,103.28,99.94,101.15,89861.0,102.18,103.28,99.94,101.15,89861.0
2020-05-27 10:00:00,101.44,103.13,99.81,103.04,93224.0,101.44,103.13,99.81,103.04,93224.0
2020-05-27 10:30:00,103.07,103.07,100.14,100.47,67847.0,103.07,103.07,100.14,100.47,67847.0
2020-05-27 11:00:00,100.56,102.19,100.51,102.19,45533.0,100.56,102.19,100.51,102.19,45533.0
2020-05-27 11:30:00,102.11,103.55,102.0,103.2,49974.0,102.11,103.55,102.0,103.2,49974.0
2020-05-27 12:00:00,103.25,103.88,102.9,103.01,108260.0,103.25,103.88,102.9,103.01,108260.0
2020-05-27 12:30:00,102.91,103.25,102.7,103.09,40862.0,102.91,103.25,102.7,103.09,40862.0
2020-05-27 13:00:00,103.07,103.19,102.59,102.84,38606.0,103.07,103.19,102.59,102.84,38606.0
2020-05-27 13:30:00,102.9,103.67,102.69,103.28,58121.0,102.9,103.67,102.69,103.28,58121.0
2020-05-27 14:00:00,103.23,104.21,103.2,103.81,130663.0,103.23,104.21,103.2,103.81,130663.0
2020-05-27 14:30:00,103.8,104.05,103.35,103.95,108431.0,103.8,104.05,103.35,103.95,108431.0
2020-05-27 15:00:00,103.95,104.94,103.78,104.48,76517.0,103.95,104.94,103.78,104.48,76517.0
2020-05-27 15:30:00,104.44,104.82,104.13,104.68,162747.0,104.44,104.82,104.13,104.68,162747.0
2020-05-28 09:30:00,109.0,109.0,103.14,103.18,187189.0,109.0,109.0,103.14,103.18,187189.0
2020-05-28 10:00:00,103.02,104.49,102.65,104.04,90122.0,103.02,104.49,102.65,104.04,90122.0
2020-05-28 10:30:00,103.99,105.66,103.99,105.51,26092.0,103.99,105.66,103.99,105.51,26092.0
2020-05-28 11:00:00,105.57,106.57,105.16,105.41,39829.0,105.57,106.57,105.16,105.41,39829.0
2020-05-28 11:30:00,105.29,106.41,104.7,106.35,42741.0,105.29,106.41,104.7,106.35,42741.0
2020-05-28 12:00:00,106.28,106.6,104.89,105.01,40772.0,106.28,106.6,104.89,105.01,40772.0
2020-05-28 12:30:00,105.01,105.15,104.4,104.51,18824.0,105.01,105.15,104.4,104.51,18824.0
2020-05-28 13:00:00,104.48,105.12,104.12,105.08,51802.0,104.48,105.12,104.12,105.08,51802.0
2020-05-28 13:30:00,105.05,105.48,104.83,104.87,37406.0,105.05,105.48,104.83,104.87,37406.0
2020-05-28 14:00:00,104.92,105.19,104.62,104.88,50168.0,104.92,105.19,104.62,104.88,50168.0
2020-05-28 14:30:00,104.86,105.43,104.19,105.43,83936.0,104.86,105.43,104.19,105.43,83936.0
2020-05-28 15:00:00,105.37,105.65,104.24,104.38,71079.0,105.37,105.65,104.24,104.38,71079.0
2020-05-28 15:30:00,104.38,104.54,103.13,104.11,124855.0,104.38,104.54,103.13,104.11,124855.0
2020-05-29 09:30:00,103.1,106.37,102.5,104.62,48739.0,103.1,106.37,102.5,104.62,48739.0
2020-05-29 10:00:00,104.42,105.05,103.84,104.47,102004.0,104.42,105.05,103.84,104.47,102004.0
2020-05-29 10:30:00,104.52,105.36,104.5,104.95,53145.0,104.52,105.36,104.5,104.95,53145.0
2020-05-29 11:00:00,104.95,105.65,104.3,104.3,44144.0,104.95,105.65,104.3,104.3,44144.0
2020-05-29 11:30:00,104.29,105.06,103.89,104.57,34961.0,104.29,105.06,103.89,104.57,34961.0
2020-05-29 12:00:00,104.57,104.65,103.58,103.68,18462.0,104.57,104.65,103.58,103.68,18462.0
2020-05-29 12:30:00,103.59,104.57,103.48,104.51,22351.0,103.59,104.57,103.48,104.51,22351.0
2020-05-29 13:00:00,104.56,104.96,104.33,104.62,19223.0,104.56,104.96,104.33,104.62,19223.0
2020-05-29 13:30:00,104.61,104.8,103.8,103.85,23910.0,104.61,104.8,103.8,103.85,23910.0
2020-05-29 14:00:00,103.77,104.87,103.7,104.87,44264.0,103.77,104.87,103.7,104.87,44264.0
2020-05-29 14:30:00,104.86,104.86,102.32,104.19,61367.0,104.86,104.86,102.32,104.19,61367.0
2020-05-29 15:00:00,104.36,105.09,104.13,104.98,43085.0,104.36,105.09,104.13,104.98,43085.0
2020-05-29 15:30:00,104.95,105.2,104.46,104.73,84839.0,104.95,105.2,104.46,104.73,84839.0
2020-06-01 09:30:00,103.81,106.61,103.81,105.17,48858.0,103.81,106.61,103.81,105.17,48858.0
2020-06-01 10:00:00,105.02,105.64,104.65,105.17,48790.0,105.02,105.64,104.65,105.17,48790.0
2020-06-01 10:30:00,105.18,106.41,105.12,105.76,30999.0,105.18,106.41,105.12,105.76,30999.0
2020-06-01 11:00:00,105.74,106.2,104.98,106.02,29995.0,105.74,106.2,104.98,106.02,29995.0
2020-06-01 11:30:00,106.02,106.2,105.37,105.59,31217.0,106.02,106.2,105.37,105.59,31217.0
2020-06-01 12:00:00,105.5,106.07,105.43,105.67,28925.0,105.5,106.07,105.43,105.67,28925.0
2020-06-01 12:30:00,105.72,106.06,105.22,105.43,30651.0,105.72,106.06,105.22,105.43,30651.0
2020-06-01 13:00:00,105.57,105.58,104.72,104.86,21585.0,105.57,105.58,104.72,104.86,21585.0
2020-06-01 13:30:00,104.86,105.1,104.68,104.84,33406.0,104.86,105.1,104.68,104.84,33406.0
2020-06-01 14:00:00,104.94,105.07,103.88,103.98,39330.0,104.94,105.07,103.88,103.98,39330.0
2020-06-01 14:30:00,103.95,104.17,103.51,103.56,51443.0,103.95,104.17,103.51,103.56,51443.0
2020-06-01 15:00:00,103.55,103.65,102.81,102.82,74451.0,103.55,103.65,102.81,102.82,74451.0
2020-06-01 15:30:00,102.83,103.09,102.4,102.68,166494.0,102.83,103.09,102.4,102.68,166494.0
2020-06-02 09:30:00,104.29,106.23,103.0,104.22,78381.0,104.29,106.23,103.0,104.22,78381.0
2020-06-02 10:00:00,104.22,104.71,103.64,104.55,63917.0,104.22,104.71,103.64,104.55,63917.0
2020-06-02 10:30:00,104.55,104.58,103.23,103.4,68550.0,104.55,104.58,103.23,103.4,68550.0
2020-06-02 11:00:00,103.34,103.7,102.47,103.58,51857.0,103.34,103.7,102.47,103.58,51857.0
2020-06-02 11:30:00,103.58,104.77,103.51,104.68,41059.0,103.58,104.77,103.51,104.68,41059.0
2020-06-02 12:00:00,104.57,104.77,104.33,104.62,23243.0,104.57,104.77,104.33,104.62,23243.0
2020-06-02 12:30:00,104.68,104.85,104.35,104.77,24020.0,104.68,104.85,104.35,104.77,24020.0
2020-06-02 13:00:00,104.81,105.54,104.81,105.36,29252.0,104.81,105.54,104.81,105.36,29252.0
2020-06-02 13:30:00,105.29,105.75,105.05,105.12,30521.0,105.29,105.75,105.05,105.12,30521.0
2020-06-02 14:00:00,105.1,105.28,104.5,104.79,35195.0,105.1,105.28,104.5,104.79,35195.0
2020-06-02 14:30:00,104.8,105.56,104.72,105.2,37676.0,104.8,105.56,104.72,105.2,37676.0
2020-06-02 15:00:00,105.23,105.29,104.07,104.33,54089.0,105.23,105.29,104.07,104.33,54089.0
2020-06-02 15:30:00,104.33,105.35,103.79,104.82,189855.0,104.33,105.35,103.79,104.82,189855.0
2020-06-03 09:30:00,106.46,107.49,105.84,107.21,53789.0,106.46,107.49,105.84,107.21,53789.0
2020-06-03 10:00:00,107.23,107.23,105.8,106.72,63204.0,107.23,107.23,105.8,106.72,63204.0
2020-06-03 10:30:00,106.71,107.23,106.63,107.23,63366.0,106.71,107.23,106.63,107.23,63366.0
2020-06-03 11:00:00,107.15,107.59,106.72,107.06,55760.0,107.15,107.59,106.72,107.06,55760.0
2020-06-03 11:30:00,107.08,107.58,106.81,107.44,53158.0,107.08,107.58,106.81,107.44,53158.0
2020-06-03 12:00:00,107.45,107.51,106.8,107.33,63134.0,107.45,107.51,106.8,107.33,63134.0
2020-06-03 12:30:00,107.34,108.28,107.34,108.03,89952.0,107.34,108.28,107.34,108.03,89952.0
2020-06-03 13:00:00,108.0,108.03,106.75,107.0,38873.0,108.0,108.03,106.75,107.0,38873.0
2020-06-03 13:30:00,106.92,108.05,106.91,107.92,29128.0,106.92,108.05,106.91,107.92,29128.0
2020-06-03 14:00:00,107.92,108.63,107.91,108.24,42629.0,107.92,108.63,107.91,108.24,42629.0
2020-06-03 14:30:00,108.23,108.62,107.76,107.83,44483.0,108.23,108.62,107.76,107.83,44483.0
2020-06-03 15:00:00,107.83,108.13,107.27,108.02,48166.0,107.83,108.13,107.27,108.02,48166.0
2020-06-03 15:30:00,108.11,108.94,107.86,107.91,104600.0,108.11,108.94,107.86,107.91,104600.0
2020-06-04 09:30:00,108.47,110.21,106.36,107.6,80906.0,108.47,110.21,106.36,107.6,80906.0
2020-06-04 10:00:00,107.6,109.08,107.59,108.77,45317.0,107.6,109.08,107.59,108.77,45317.0
2020-06-04 10:30:00,108.77,108.92,108.17,108.58,54117.0,108.77,108.92,108.17,108.58,54117.0
2020-06-04 11:00:00,108.61,108.72,106.72,107.02,51529.0,108.61,108.72,106.72,107.02,51529.0
2020-06-04 11:30:00,107.06,107.88,107.05,107.83,39460.0,107.06,107.88,107.05,107.83,39460.0
2020-06-04 12:00:00,107.83,108.8,107.51,108.01,95051.0,107.83,108.8,107.51,108.01,95051.0
2020-06-04 12:30:00,108.02,108.06,105.66,105.96,155742.0,108.02,108.06,105.66,105.96,155742.0
2020-06-04 13:00:00,106.01,106.96,105.93,106.91,41580.0,106.01,106.96,105.93,106.91,41580.0
2020-06-04 13:30:00,106.87,108.0,106.78,107.44,70194.0,106.87,108.0,106.78,107.44,70194.0
2020-06-04 14:00:00,107.41,107.59,106.73,107.0,49591.0,107.41,107.59,106.73,107.0,49591.0
2020-06-04 14:30:00,106.92,107.22,106.29,106.3,59373.0,106.92,107.22,106.29,106.3,59373.0
2020-06-04 15:00:00,106.3,106.4,105.23,105.75,90105.0,106.3,106.4,105.23,105.75,90105.0
2020-06-04 15:30:00,105.75,105.86,105.12,105.71,184385.0,105.75,105.86,105.12,105.71,184385.0
2020-06-05 09:30:00,110.57,111.9,109.21,110.39,343957.0,110.57,111.9,109.21,110.39,343957.0
2020-06-05 10:00:00,110.51,111.62,108.79,108.82,108306.0,110.51,111.62,108.79,108.82,108306.0
2020-06-05 10:30:00,108.82,109.15,107.43,108.76,58087.0,108.82,109.15,107.43,108.76,58087.0
2020-06-05 11:00:00,108.73,110.64,108.56,110.22,76168.0,108.73,110.64,108.56,110.22,76168.0
2020-06-05 11:30:00,110.18,111.13,109.79,110.18,78764.0,110.18,111.13,109.79,110.18,78764.0
2020-06-05 12:00:00,110.2,110.38,109.79,109.97,62161.0,110.2,110.38,109.79,109.97,62161.0
2020-06-05 12:30:00,110.02,110.39,109.66,110.39,96526.0,110.02,110.39,109.66,110.39,96526.0
2020-06-05 13:00:00,110.42,110.43,109.78,109.87,78200.0,110.42,110.43,109.78,109.87,78200.0
2020-06-05 13:30:00,110.0,110.2,109.75,110.08,53933.0,110.0,110.2,109.75,110.08,53933.0
2020-06-05 14:00:00,110.07,111.08,110.0,110.55,70564.0,110.07,111.08,110.0,110.55,70564.0
2020-06-05 14:30:00,110.59,111.33,110.34,110.43,73712.0,110.59,111.33,110.34,110.43,73712.0
2020-06-05 15:00:00,110.42,110.56,109.6,110.47,100060.0,110.42,110.56,109.6,110.47,100060.0
2020-06-05 15:30:00,110.45,110.63,109.52,109.91,151552.0,110.45,110.63,109.52,109.91,151552.0
2020-06-08 09:30:00,111.85,112.29,108.21,109.11,145495.0,111.85,112.29,108.21,109.11,145495.0
2020-06-08 10:00:00,109.23,109.25,107.62,107.71,131554.0,109.23,109.25,107.62,107.71,131554.0
2020-06-08 10:30:00,107.82,107.89,106.08,106.72,97183.0,107.82,107.89,106.08,106.72,97183.0
2020-06-08 11:00:00,106.77,107.69,106.39,107.23,94189.0,106.77,107.69,106.39,107.23,94189.0
2020-06-08 11:30:00,107.22,107.59,106.7,106.95,39621.0,107.22,107.59,106.7,106.95,39621.0
2020-06-08 12:00:00,106.88,106.89,105.89,106.14,67594.0,106.88,106.89,105.89,106.14,67594.0
2020-06-08 12:30:00,106.14,106.19,105.14,105.73,106766.0,106.14,106.19,105.14,105.73,106766.0
2020-06-08 13:00:00,105.71,107.47,105.24,106.71,94581.0,105.71,107.47,105.24,106.71,94581.0
2020-06-08 13:30:00,106.73,107.02,106.28,106.52,54492.0,106.73,107.02,106.28,106.52,54492.0
2020-06-08 14:00:00,106.49,106.78,105.94,106.2,53597.0,106.49,106.78,105.94,106.2,53597.0
2020-06-08 14:30:00,106.19,106.29,105.73,106.14,63469.0,106.19,106.29,105.73,106.14,63469.0
2020-06-08 15:00:00,106.12,106.51,106.02,106.42,89637.0,106.12,106.51,106.02,106.42,89637.0
2020-06-08 15:30:00,106.43,107.5,106.27,107.42,238068.0,106.43,107.5,106.27,107.42,238068.0
2020-06-09 09:30:00,106.0,106.35,104.95,105.84,99368.0,106.0,106.35,104.95,105.84,99368.0
2020-06-09 10:00:00,105.88,105.95,102.61,103.59,126394.0,105.88,105.95,102.61,103.59,126394.0
2020-06-09 10:30:00,103.44,104.51,103.04,103.15,83987.0,103.44,104.51,103.04,103.15,83987.0
2020-06-09 11:00:00,103.13,103.68,102.74,103.34,86590.0,103.13,103.68,102.74,103.34,86590.0
2020-06-09 11:30:00,103.29,103.32,102.38,102.81,52988.0,103.29,103.32,102.38,102.81,52988.0
2020-06-09 12:00:00,102.88,103.6,102.45,103.36,56993.0,102.88,103.6,102.45,103.36,56993.0
2020-06-09 12:30:00,103.36,104.39,103.29,104.25,80798.0,103.36,104.39,103.29,104.25,80798.0
2020-06-09 13:00:00,104.23,104.7,104.1,104.21,40922.0,104.23,104.7,104.1,104.21,40922.0
2020-06-09 13:30:00,104.25,104.9,103.99,104.54,35725.0,104.25,104.9,103.99,104.54,35725.0
2020-06-09 14:00:00,104.53,104.53,103.88,103.89,48485.0,104.53,104.53,103.88,103.89,48485.0
2020-06-09 14:30:00,103.89,103.99,103.41,103.67,66292.0,103.89,103.99,103.41,103.67,66292.0
2020-06-09 15:00:00,103.63,103.64,102.76,103.32,147869.0,103.63,103.64,102.76,103.32,147869.0
2020-06-09 15:30:00,103.31,104.39,102.72,104.37,303877.0,103.31,104.39,102.72,104.37,303877.0
2020-06-10 09:30:00,116.71,118.95,112.88,115.26,1348775.0,116.71,118.95,112.88,115.26,1348775.0
2020-06-10 10:00:00,115.39,117.23,113.86,115.2,559990.0,115.39,117.23,113.86,115.2,559990.0
2020-06-10 10:30:00,115.19,118.42,114.99,117.32,462053.0,115.19,118.42,114.99,117.32,462053.0
2020-06-10 11:00:00,117.25,117.34,114.38,115.47,331069.0,117.25,117.34,114.38,115.47,331069.0
2020-06-10 11:30:00,115.27,116.13,114.62,115.67,201330.0,115.27,116.13,114.62,115.67,201330.0
2020-06-10 12:00:00,115.5,115.89,113.48,114.59,235870.0,115.5,115.89,113.48,114.59,235870.0
2020-06-10 12:30:00,114.47,114.5,113.12,113.51,170760.0,114.47,114.5,113.12,113.51,170760.0
2020-06-10 13:00:00,113.53,113.68,112.46,112.95,260866.0,113.53,113.68,112.46,112.95,260866.0
2020-06-10 13:30:00,112.84,114.84,112.5,114.77,165189.0,112.84,114.84,112.5,114.77,165189.0
2020-06-10 14:00:00,114.91,116.06,114.36,115.66,260792.0,114.91,116.06,114.36,115.66,260792.0
2020-06-10 14:30:00,115.65,115.81,113.18,114.36,178692.0,115.65,115.81,113.18,114.36,178692.0
2020-06-10 15:00:00,114.44,114.69,113.0,114.18,242640.0,114.44,114.69,113.0,114.18,242640.0
2020-06-10 15:30:00,114.1,115.32,112.89,113.67,309007.0,114.1,115.32,112.89,113.67,309007.0
2020-06-11 09:30:00,109.25,110.15,106.51,108.99,364521.0,109.25,110.15,106.51,108.99,364521.0
2020-06-11 10:00:00,109.08,109.62,107.8,108.46,91301.0,109.08,109.62,107.8,108.46,91301.0
2020-06-11 10:30:00,108.6,109.96,108.28,108.39,101016.0,108.6,109.96,108.28,108.39,101016.0
2020-06-11 11:00:00,108.4,109.14,107.89,109.11,63757.0,108.4,109.14,107.89,109.11,63757.0
2020-06-11 11:30:00,109.04,109.04,107.38,107.58,70357.0,109.04,109.04,107.38,107.58,70357.0
2020-06-11 12:00:00,107.52,107.75,106.3,106.63,86330.0,107.52,107.75,106.3,106.63,86330.0
2020-06-11 12:30:00,106.63,107.73,105.91,105.97,60029.0,106.63,107.73,105.91,105.97,60029.0
2020-06-11 13:00:00,105.9,106.9,105.82,106.27,48033.0,105.9,106.9,105.82,106.27,48033.0
2020-06-11 13:30:00,106.2,106.6,105.82,106.06,38234.0,106.2,106.6,105.82,106.06,38234.0
2020-06-11 14:00:00,106.08,106.2,105.28,105.69,118638.0,106.08,106.2,105.28,105.69,118638.0
2020-06-11 14:30:00,105.68,106.03,104.81,105.05,58358.0,105.68,106.03,104.81,105.05,58358.0
2020-06-11 15:00:00,105.05,105.77,104.73,105.33,78488.0,105.05,105.77,104.73,105.33,78488.0
2020-06-11 15:30:00,105.26,107.0,105.04,106.44,261020.0,105.26,107.0,105.04,106.44,261020.0
2020-06-12 09:30:00,108.86,110.69,107.53,107.8,156102.0,108.86,110.69,107.53,107.8,156102.0
2020-06-12 10:00:00,107.78,109.46,107.44,108.05,102742.0,107.78,109.46,107.44,108.05,102742.0
2020-06-12 10:30:00,108.01,108.27,107.18,107.3,76990.0,108.01,108.27,107.18,107.3,76990.0
2020-06-12 11:00:00,107.26,108.24,106.4,107.99,87782.0,107.26,108.24,106.4,107.99,87782.0
2020-06-12 11:30:00,107.99,109.96,107.81,109.96,42806.0,107.99,109.96,107.81,109.96,42806.0
2020-06-12 12:00:00,109.95,110.97,109.7,109.8,52694.0,109.95,110.97,109.7,109.8,52694.0
2020-06-12 12:30:00,109.78,110.34,109.54,109.98,45314.0,109.78,110.34,109.54,109.98,45314.0
2020-06-12 13:00:00,110.06,110.06,108.57,108.89,51274.0,110.06,110.06,108.57,108.89,51274.0
2020-06-12 13:30:00,108.89,109.07,106.91,106.97,78597.0,108.89,109.07,106.91,106.97,78597.0
2020-06-12 14:00:00,106.97,108.69,106.97,108.22,37126.0,106.97,108.69,106.97,108.22,37126.0
2020-06-12 14:30:00,108.56,109.39,108.09,109.38,56833.0,108.56,109.39,108.09,109.38,56833.0
2020-06-12 15:00:00,109.39,109.84,109.05,109.5,70766.0,109.39,109.84,109.05,109.5,70766.0
2020-06-12 15:30:00,109.45,110.68,108.85,110.46,198167.0,109.45,110.68,108.85,110.46,198167.0
2020-06-15 09:30:00,107.0,108.0,104.68,107.56,112444.0,107.0,108.0,104.68,107.56,112444.0
2020-06-15 10:00:00,107.62,109.04,107.27,107.27,53324.0,107.62,109.04,107.27,107.27,53324.0
2020-06-15 10:30:00,107.0,108.19,106.41,107.79,24852.0,107.0,108.19,106.41,107.79,24852.0
2020-06-15 11:00:00,107.77,108.99,107.75,107.97,21734.0,107.77,108.99,107.75,107.97,21734.0
2020-06-15 11:30:00,107.96,108.09,107.27,107.84,19155.0,107.96,108.09,107.27,107.84,19155.0
2020-06-15 12:00:00,107.7,108.53,107.7,108.08,18918.0,107.7,108.53,107.7,108.08,18918.0
2020-06-15 12:30:00,108.0,108.59,107.69,108.53,24429.0,108.0,108.59,107.69,108.53,24429.0
2020-06-15 13:00:00,108.59,109.64,108.59,108.88,25194.0,108.59,109.64,108.59,108.88,25194.0
2020-06-15 13:30:00,108.84,108.9,108.1,108.47,21314.0,108.84,108.9,108.1,108.47,21314.0
2020-06-15 14:00:00,108.65,109.65,108.58,108.82,42573.0,108.65,109.65,108.58,108.82,42573.0
2020-06-15 14:30:00,108.96,109.16,108.27,108.73,67439.0,108.96,109.16,108.27,108.73,67439.0
2020-06-15 15:00:00,108.59,110.09,108.59,109.29,50050.0,108.59,110.09,108.59,109.29,50050.0
2020-06-15 15:30:00,109.35,109.9,108.67,109.86,133659.0,109.35,109.9,108.67,109.86,133659.0
2020-06-16 09:30:00,114.35,114.9,113.1,114.23,93147.0,114.35,114.9,113.1,114.23,93147.0
2020-06-16 10:00:00,114.34,115.4,113.92,114.82,54539.0,114.34,115.4,113.92,114.82,54539.0
2020-06-16 10:30:00,114.85,114.94,112.61,112.72,68672.0,114.85,114.94,112.61,112.72,68672.0
2020-06-16 11:00:00,112.15,114.15,110.99,113.77,51902.0,112.15,114.15,110.99,113.77,51902.0
2020-06-16 11:30:00,114.04,114.35,112.88,113.13,37062.0,114.04,114.35,112.88,113.13,37062.0
2020-06-16 12:00:00,113.18,113.63,112.6,113.48,30948.0,113.18,113.63,112.6,113.48,30948.0
2020-06-16 12:30:00,113.46,114.07,112.84,113.1,15728.0,113.46,114.07,112.84,113.1,15728.0
2020-06-16 13:00:00,113.06,113.29,112.77,112.91,10491.0,113.06,113.29,112.77,112.91,10491.0
2020-06-16 13:30:00,112.94,112.94,112.26,112.77,16710.0,112.94,112.94,112.26,112.77,16710.0
2020-06-16 14:00:00,112.81,113.34,112.29,112.61,19022.0,112.81,113.34,112.29,112.61,19022.0
2020-06-16 14:30:00,112.58,113.0,112.32,112.8,18051.0,112.58,113.0,112.32,112.8,18051.0
2020-06-16 15:00:00,112.69,112.73,112.14,112.58,47768.0,112.69,112.73,112.14,112.58,47768.0
2020-06-16 15:30:00,112.55,113.1,112.4,112.97,109086.0,112.55,113.1,112.4,112.97,109086.0
2020-06-17 09:30:00,113.48,114.33,111.71,112.35,24835.0,113.48,114.33,111.71,112.35,24835.0
2020-06-17 10:00:00,112.24,112.57,111.34,111.6,35320.0,112.24,112.57,111.34,111.6,35320.0
2020-06-17 10:30:00,111.71,112.86,111.34,112.58,34403.0,111.71,112.86,111.34,112.58,34403.0
2020-06-17 11:00:00,112.58,114.0,112.56,113.58,49524.0,112.58,114.0,112.56,113.58,49524.0
2020-06-17 11:30:00,113.63,113.89,113.52,113.89,15166.0,113.63,113.89,113.52,113.89,15166.0
2020-06-17 12:00:00,113.81,114.6,113.61,113.61,137492.0,113.81,114.6,113.61,113.61,137492.0
2020-06-17 12:30:00,113.69,113.79,112.6,112.67,36693.0,113.69,113.79,112.6,112.67,36693.0
2020-06-17 13:00:00,112.74,113.57,112.74,113.39,32638.0,112.74,113.57,112.74,113.39,32638.0
2020-06-17 13:30:00,113.39,113.44,112.84,112.95,15713.0,113.39,113.44,112.84,112.95,15713.0
2020-06-17 14:00:00,112.9,113.21,112.64,112.86,16304.0,112.9,113.21,112.64,112.86,16304.0
2020-06-17 14:30:00,112.95,113.42,112.78,113.02,19571.0,112.95,113.42,112.78,113.02,19571.0
2020-06-17 15:00:00,112.92,113.14,112.07,112.24,37601.0,112.92,113.14,112.07,112.24,37601.0
2020-06-17 15:30:00,112.14,112.85,112.12,112.47,74192.0,112.14,112.85,112.12,112.47,74192.0
2020-06-18 09:30:00,111.17,112.49,110.68,111.77,23769.0,111.17,112.49,110.68,111.77,23769.0
2020-06-18 10:00:00,111.91,113.31,111.91,112.88,28663.0,111.91,113.31,111.91,112.88,28663.0
2020-06-18 10:30:00,112.88,114.3,112.7,113.59,35437.0,112.88,114.3,112.7,113.59,35437.0
2020-06-18 11:00:00,113.67,113.79,112.18,112.47,22261.0,113.67,113.79,112.18,112.47,22261.0
2020-06-18 11:30:00,112.46,112.68,111.19,111.4,27253.0,112.46,112.68,111.19,111.4,27253.0
2020-06-18 12:00:00,111.42,112.75,111.35,112.42,47570.0,111.42,112.75,111.35,112.42,47570.0
2020-06-18 12:30:00,112.43,112.6,111.87,112.0,17148.0,112.43,112.6,111.87,112.0,17148.0
2020-06-18 13:00:00,112.13,112.56,111.98,112.56,17588.0,112.13,112.56,111.98,112.56,17588.0
2020-06-18 13:30:00,112.57,112.67,112.29,112.33,39641.0,112.57,112.67,112.29,112.33,39641.0
2020-06-18 14:00:00,112.34,112.58,111.9,112.24,31933.0,112.34,112.58,111.9,112.24,31933.0
2020-06-18 14:30:00,112.17,112.48,111.62,111.62,18135.0,112.17,112.48,111.62,111.62,18135.0
2020-06-18 15:00:00,111.67,112.07,111.46,111.61,26568.0,111.67,112.07,111.46,111.61,26568.0
2020-06-18 15:30:00,111.63,112.03,110.94,111.25,88683.0,111.63,112.03,110.94,111.25,88683.0
2020-06-19 09:30:00,112.69,113.75,112.44,113.43,73036.0,112.69,113.75,112.44,113.43,73036.0
2020-06-19 10:00:00,113.37,114.09,113.36,113.81,32160.0,113.37,114.09,113.36,113.81,32160.0
2020-06-19 10:30:00,113.56,113.56,112.27,112.28,11488.0,113.56,113.56,112.27,112.28,11488.0
2020-06-19 11:00:00,112.32,112.65,111.71,112.2,12542.0,112.32,112.65,111.71,112.2,12542.0
2020-06-19 11:30:00,112.19,112.3,111.58,111.86,14121.0,112.19,112.3,111.58,111.86,14121.0
2020-06-19 12:00:00,111.91,112.03,109.4,109.85,39080.0,111.91,112.03,109.4,109.85,39080.0
2020-06-19 12:30:00,109.89,110.51,109.73,110.35,23337.0,109.89,110.51,109.73,110.35,23337.0
2020-06-19 13:00:00,110.33,110.33,108.9,109.02,20662.0,110.33,110.33,108.9,109.02,20662.0
2020-06-19 13:30:00,108.92,109.1,107.67,107.67,34043.0,108.92,109.1,107.67,107.67,34043.0
2020-06-19 14:00:00,107.68,107.86,106.64,106.99,93753.0,107.68,107.86,106.64,106.99,93753.0
2020-06-19 14:30:00,106.93,107.51,106.61,107.06,71148.0,106.93,107.51,106.61,107.06,71148.0
2020-06-19 15:00:00,106.99,107.81,106.84,107.28,50150.0,106.99,107.81,106.84,107.28,50150.0
2020-06-19 15:30:00,107.22,108.18,107.1,107.1,144868.0,107.22,108.18,107.1,107.1,144868.0
2020-06-22 09:30:00,106.98,109.16,106.61,109.15,93166.0,106.98,109.16,106.61,109.15,93166.0
2020-06-22 10:00:00,109.0,109.66,108.58,109.48,61475.0,109.0,109.66,108.58,109.48,61475.0
2020-06-22 10:30:00,109.48,110.3,109.23,109.34,58839.0,109.48,110.3,109.23,109.34,58839.0
2020-06-22 11:00:00,109.2,110.14,109.2,109.45,37419.0,109.2,110.14,109.2,109.45,37419.0
2020-06-22 11:30:00,109.48,109.95,109.17,109.78,25172.0,109.48,109.95,109.17,109.78,25172.0
2020-06-22 12:00:00,109.87,110.1,109.74,110.03,26496.0,109.87,110.1,109.74,110.03,26496.0
2020-06-22 12:30:00,109.96,110.15,109.81,110.0,29005.0,109.96,110.15,109.81,110.0,29005.0
2020-06-22 13:00:00,109.95,110.1,109.69,109.93,37002.0,109.95,110.1,109.69,109.93,37002.0
2020-06-22 13:30:00,109.98,110.22,109.85,110.17,60166.0,109.98,110.22,109.85,110.17,60166.0
2020-06-22 14:00:00,110.12,110.12,109.09,109.66,32522.0,110.12,110.12,109.09,109.66,32522.0
2020-06-22 14:30:00,109.7,110.17,109.53,109.87,60718.0,109.7,110.17,109.53,109.87,60718.0
2020-06-22 15:00:00,109.87,110.0,109.32,109.63,33939.0,109.87,110.0,109.32,109.63,33939.0
2020-06-22 15:30:00,109.65,109.81,109.24,109.52,84587.0,109.65,109.81,109.24,109.52,84587.0
2020-06-23 09:30:00,111.39,111.78,109.72,110.04,27384.0,111.39,111.78,109.72,110.04,27384.0
2020-06-23 10:00:00,110.12,110.81,109.87,110.17,52095.0,110.12,110.81,109.87,110.17,52095.0
2020-06-23 10:30:00,110.3,110.39,108.8,109.09,60980.0,110.3,110.39,108.8,109.09,60980.0
2020-06-23 11:00:00,108.99,110.3,108.99,109.84,42109.0,108.99,110.3,108.99,109.84,42109.0
2020-06-23 11:30:00,109.84,109.85,108.88,109.26,18882.0,109.84,109.85,108.88,109.26,18882.0
2020-06-23 12:00:00,109.36,109.49,108.75,108.9,11580.0,109.36,109.49,108.75,108.9,11580.0
2020-06-23 12:30:00,108.88,109.15,108.58,108.72,15651.0,108.88,109.15,108.58,108.72,15651.0
2020-06-23 13:00:00,108.67,109.43,108.67,109.43,17701.0,108.67,109.43,108.67,109.43,17701.0
2020-06-23 13:30:00,109.51,109.89,109.37,109.73,29811.0,109.51,109.89,109.37,109.73,29811.0
2020-06-23 14:00:00,109.73,109.73,109.22,109.59,12796.0,109.73,109.73,109.22,109.59,12796.0
2020-06-23 14:30:00,109.61,110.23,109.3,109.55,27170.0,109.61,110.23,109.3,109.55,27170.0
2020-06-23 15:00:00,109.49,109.81,109.3,109.51,21474.0,109.49,109.81,109.3,109.51,21474.0
2020-06-23 15:30:00,109.52,109.74,108.82,108.82,78615.0,109.52,109.74,108.82,108.82,78615.0
2020-06-24 09:30:00,108.02,108.55,106.0,106.01,23614.0,108.02,108.55,106.0,106.01,23614.0
2020-06-24 10:00:00,106.19,106.97,106.03,106.24,24883.0,106.19,106.97,106.03,106.24,24883.0
2020-06-24 10:30:00,106.22,106.54,105.36,106.24,21694.0,106.22,106.54,105.36,106.24,21694.0
2020-06-24 11:00:00,106.23,106.23,104.65,105.12,35287.0,106.23,106.23,104.65,105.12,35287.0
2020-06-24 11:30:00,105.08,105.14,102.65,103.35,57277.0,105.08,105.14,102.65,103.35,57277.0
2020-06-24 12:00:00,103.34,104.21,103.17,103.95,53750.0,103.34,104.21,103.17,103.95,53750.0
2020-06-24 12:30:00,103.87,105.37,103.63,105.37,28704.0,103.87,105.37,103.63,105.37,28704.0
2020-06-24 13:00:00,105.48,106.0,105.3,105.34,29272.0,105.48,106.0,105.3,105.34,29272.0
2020-06-24 13:30:00,105.3,105.55,104.84,105.12,19937.0,105.3,105.55,104.84,105.12,19937.0
2020-06-24 14:00:00,105.22,106.49,104.85,106.36,38060.0,105.22,106.49,104.85,106.36,38060.0
2020-06-24 14:30:00,106.31,106.65,106.06,106.42,48339.0,106.31,106.65,106.06,106.42,48339.0
2020-06-24 15:00:00,106.46,107.47,106.46,107.09,47612.0,106.46,107.47,106.46,107.09,47612.0
2020-06-24 15:30:00,107.12,107.18,106.0,106.41,89125.0,107.12,107.18,106.0,106.41,89125.0
2020-06-25 09:30:00,105.52,106.05,103.87,104.75,30824.0,105.52,106.05,103.87,104.75,30824.0
2020-06-25 10:00:00,104.66,105.14,104.15,105.14,56224.0,104.66,105.14,104.15,105.14,56224.0
2020-06-25 10:30:00,105.05,105.15,103.58,104.17,60070.0,105.05,105.15,103.58,104.17,60070.0
2020-06-25 11:00:00,104.13,105.02,104.04,104.35,27158.0,104.13,105.02,104.04,104.35,27158.0
2020-06-25 11:30:00,104.3,104.97,103.82,104.77,25160.0,104.3,104.97,103.82,104.77,25160.0
2020-06-25 12:00:00,104.88,105.49,104.88,105.23,33799.0,104.88,105.49,104.88,105.23,33799.0
2020-06-25 12:30:00,105.24,105.43,104.17,104.36,52646.0,105.24,105.43,104.17,104.36,52646.0
2020-06-25 13:00:00,104.31,104.46,103.92,104.3,16307.0,104.31,104.46,103.92,104.3,16307.0
2020-06-25 13:30:00,104.22,104.56,104.12,104.43,13078.0,104.22,104.56,104.12,104.43,13078.0
2020-06-25 14:00:00,104.41,104.79,104.1,104.36,14750.0,104.41,104.79,104.1,104.36,14750.0
2020-06-25 14:30:00,104.4,104.51,103.89,104.25,26105.0,104.4,104.51,103.89,104.25,26105.0
2020-06-25 15:00:00,104.22,105.32,104.13,105.14,25848.0,104.22,105.32,104.13,105.14,25848.0
2020-06-25 15:30:00,105.16,105.77,104.89,105.5,94441.0,105.16,105.77,104.89,105.5,94441.0
2020-06-26 09:30:00,105.8,107.0,104.75,106.61,99664.0,105.8,107.0,104.75,106.61,99664.0
2020-06-26 10:00:00,106.62,106.81,104.44,105.11,30462.0,106.62,106.81,104.44,105.11,30462.0
2020-06-26 10:30:00,105.48,105.55,103.68,104.04,38985.0,105.48,105.55,103.68,104.04,38985.0
2020-06-26 11:00:00,104.24,104.54,103.68,103.93,26814.0,104.24,104.54,103.68,103.93,26814.0
2020-06-26 11:30:00,104.01,104.48,103.7,103.81,24721.0,104.01,104.48,103.7,103.81,24721.0
2020-06-26 12:00:00,103.66,104.08,103.23,103.98,19392.0,103.66,104.08,103.23,103.98,19392.0
2020-06-26 12:30:00,103.94,104.06,103.57,103.7,9077.0,103.94,104.06,103.57,103.7,9077.0
2020-06-26 13:00:00,103.85,104.29,103.85,103.91,18342.0,103.85,104.29,103.85,103.91,18342.0
2020-06-26 13:30:00,103.86,104.04,103.37,104.0,42497.0,103.86,104.04,103.37,104.0,42497.0
2020-06-26 14:00:00,104.01,104.06,102.78,102.79,39335.0,104.01,104.06,102.78,102.79,39335.0
2020-06-26 14:30:00,102.69,103.01,102.15,102.64,47135.0,102.69,103.01,102.15,102.64,47135.0
2020-06-26 15:00:00,102.75,103.09,102.29,102.94,49281.0,102.75,103.09,102.29,102.94,49281.0
2020-06-26 15:30:00,102.91,104.03,102.89,103.57,198232.0,102.91,104.03,102.89,103.57,198232.0
2020-06-29 09:30:00,103.85,104.51,102.26,103.35,45128.0,103.85,104.51,102.26,103.35,45128.0
2020-06-29 10:00:00,103.45,104.9,103.32,104.9,34589.0,103.45,104.9,103.32,104.9,34589.0
2020-06-29 10:30:00,104.92,106.41,104.52,105.98,72882.0,104.92,106.41,104.52,105.98,72882.0
2020-06-29 11:00:00,106.12,106.31,104.85,105.2,34313.0,106.12,106.31,104.85,105.2,34313.0
2020-06-29 11:30:00,105.13,105.7,105.03,105.08,15740.0,105.13,105.7,105.03,105.08,15740.0
2020-06-29 12:00:00,105.14,106.05,104.98,105.85,27761.0,105.14,106.05,104.98,105.85,27761.0
2020-06-29 12:30:00,105.86,106.77,105.86,106.28,20730.0,105.86,106.77,105.86,106.28,20730.0
2020-06-29 13:00:00,106.21,106.53,105.93,106.53,37301.0,106.21,106.53,105.93,106.53,37301.0
2020-06-29 13:30:00,106.57,106.64,106.16,106.16,15610.0,106.57,106.64,106.16,106.16,15610.0
2020-06-29 14:00:00,106.16,106.52,105.96,106.08,25607.0,106.16,106.52,105.96,106.08,25607.0
2020-06-29 14:30:00,106.08,106.48,106.08,106.39,83814.0,106.08,106.48,106.08,106.39,83814.0
2020-06-29 15:00:00,106.35,106.78,106.18,106.52,67918.0,106.35,106.78,106.18,106.52,67918.0
2020-06-29 15:30:00,106.62,107.18,106.2,107.18,150772.0,106.62,107.18,106.2,107.18,150772.0
2020-06-30 09:30:00,107.09,107.09,105.02,106.32,90579.0,107.09,107.09,105.02,106.32,90579.0
2020-06-30 10:00:00,106.35,106.48,105.65,105.88,117314.0,106.35,106.48,105.65,105.88,117314.0
2020-06-30 10:30:00,105.93,106.57,105.83,106.48,22938.0,105.93,106.57,105.83,106.48,22938.0
2020-06-30 11:00:00,106.54,106.73,106.32,106.51,41486.0,106.54,106.73,106.32,106.51,41486.0
2020-06-30 11:30:00,106.43,106.46,105.07,105.36,24246.0,106.43,106.46,105.07,105.36,24246.0
2020-06-30 12:00:00,105.37,105.93,105.29,105.91,14114.0,105.37,105.93,105.29,105.91,14114.0
2020-06-30 12:30:00,105.82,105.91,105.36,105.67,31833.0,105.82,105.91,105.36,105.67,31833.0
2020-06-30 13:00:00,105.64,105.93,105.27,105.59,34826.0,105.64,105.93,105.27,105.59,34826.0
2020-06-30 13:30:00,105.51,105.71,105.34,105.7,12378.0,105.51,105.71,105.34,105.7,12378.0
2020-06-30 14:00:00,105.67,105.82,105.38,105.58,28076.0,105.67,105.82,105.38,105.58,28076.0
2020-06-30 14:30:00,105.57,105.65,105.36,105.43,14238.0,105.57,105.65,105.36,105.43,14238.0
2020-06-30 15:00:00,105.37,105.86,105.24,105.72,18926.0,105.37,105.86,105.24,105.72,18926.0
2020-06-30 15:30:00,105.73,107.44,105.69,106.77,134598.0,105.73,107.44,105.69,106.77,134598.0
2020-07-01 09:30:00,106.85,108.72,106.65,107.12,49796.0,106.85,108.72,106.65,107.12,49796.0
2020-07-01 10:00:00,107.25,108.03,107.25,107.6,24530.0,107.25,108.03,107.25,107.6,24530.0
2020-07-01 10:30:00,107.64,107.69,106.97,107.42,41178.0,107.64,107.69,106.97,107.42,41178.0
2020-07-01 11:00:00,107.49,107.54,105.69,105.69,29100.0,107.49,107.54,105.69,105.69,29100.0
2020-07-01 11:30:00,105.83,106.52,105.73,106.5,14110.0,105.83,106.52,105.73,106.5,14110.0
2020-07-01 12:00:00,106.6,107.15,106.42,106.79,14752.0,106.6,107.15,106.42,106.79,14752.0
2020-07-01 12:30:00,106.81,106.81,105.77,106.32,15183.0,106.81,106.81,105.77,106.32,15183.0
2020-07-01 13:00:00,106.3,106.48,106.12,106.48,16648.0,106.3,106.48,106.12,106.48,16648.0
2020-07-01 13:30:00,106.42,106.71,106.03,106.06,35375.0,106.42,106.71,106.03,106.06,35375.0
2020-07-01 14:00:00,106.12,106.23,105.84,106.02,31676.0,106.12,106.23,105.84,106.02,31676.0
2020-07-01 14:30:00,106.06,106.07,105.44,105.51,20477.0,106.06,106.07,105.44,105.51,20477.0
2020-07-01 15:00:00,105.55,105.99,105.4,105.92,41428.0,105.55,105.99,105.4,105.92,41428.0
2020-07-01 15:30:00,105.88,106.08,105.1,105.32,118570.0,105.88,106.08,105.1,105.32,118570.0
2020-07-02 09:30:00,106.88,107.65,105.93,106.58,29300.0,106.88,107.65,105.93,106.58,29300.0
2020-07-02 10:00:00,106.43,106.88,105.5,105.67,22286.0,106.43,106.88,105.5,105.67,22286.0
2020-07-02 10:30:00,105.72,106.28,105.71,105.75,30837.0,105.72,106.28,105.71,105.75,30837.0
2020-07-02 11:00:00,105.73,105.89,105.08,105.52,35919.0,105.73,105.89,105.08,105.52,35919.0
2020-07-02 11:30:00,105.55,106.4,105.49,105.79,18074.0,105.55,106.4,105.49,105.79,18074.0
2020-07-02 12:00:00,105.79,105.79,104.75,105.03,24833.0,105.79,105.79,104.75,105.03,24833.0
2020-07-02 12:30:00,104.86,104.94,103.98,104.18,29865.0,104.86,104.94,103.98,104.18,29865.0
2020-07-02 13:00:00,104.23,104.49,104.11,104.16,15596.0,104.23,104.49,104.11,104.16,15596.0
2020-07-02 13:30:00,104.22,104.22,103.31,103.41,31319.0,104.22,104.22,103.31,103.41,31319.0
2020-07-02 14:00:00,103.45,104.6,103.35,104.54,36828.0,103.45,104.6,103.35,104.54,36828.0
2020-07-02 14:30:00,104.59,105.06,104.48,104.83,46900.0,104.59,105.06,104.48,104.83,46900.0
2020-07-02 15:00:00,104.77,104.82,104.16,104.33,29712.0,104.77,104.82,104.16,104.33,29712.0
2020-07-02 15:30:00,104.27,104.35,103.27,103.57,86213.0,104.27,104.35,103.27,103.57,86213.0
2020-07-06 09:30:00,105.14,105.74,103.78,103.94,49642.0,105.14,105.74,103.78,103.94,49642.0
2020-07-06 10:00:00,103.97,104.34,102.41,103.54,43113.0,103.97,104.34,102.41,103.54,43113.0
2020-07-06 10:30:00,103.47,103.91,102.94,103.29,29239.0,103.47,103.91,102.94,103.29,29239.0
2020-07-06 11:00:00,103.26,103.28,102.79,102.9,32097.0,103.26,103.28,102.79,102.9,32097.0
2020-07-06 11:30:00,102.86,103.35,102.83,102.9,29427.0,102.86,103.35,102.83,102.9,29427.0
2020-07-06 12:00:00,102.89,103.05,102.66,102.82,18456.0,102.89,103.05,102.66,102.82,18456.0
2020-07-06 12:30:00,102.83,103.28,102.83,103.17,18342.0,102.83,103.28,102.83,103.17,18342.0
2020-07-06 13:00:00,103.23,103.6,103.23,103.56,17309.0,103.23,103.6,103.23,103.56,17309.0
2020-07-06 13:30:00,103.63,103.78,103.31,103.64,90239.0,103.63,103.78,103.31,103.64,90239.0
2020-07-06 14:00:00,103.63,103.63,102.12,102.33,25708.0,103.63,103.63,102.12,102.33,25708.0
2020-07-06 14:30:00,102.29,102.88,102.27,102.73,33261.0,102.29,102.88,102.27,102.73,33261.0
2020-07-06 15:00:00,102.73,103.0,102.53,102.66,32257.0,102.73,103.0,102.53,102.66,32257.0
2020-07-06 15:30:00,102.62,103.46,102.25,103.13,99432.0,102.62,103.46,102.25,103.13,99432.0
2020-07-07 09:30:00,102.05,102.85,100.45,100.7,54515.0,102.05,102.85,100.45,100.7,54515.0
2020-07-07 10:00:00,100.81,101.1,100.04,100.78,34660.0,100.81,101.1,100.04,100.78,34660.0
2020-07-07 10:30:00,100.71,100.71,99.75,100.32,44179.0,100.71,100.71,99.75,100.32,44179.0
2020-07-07 11:00:00,100.31,101.04,100.16,100.51,29325.0,100.31,101.04,100.16,100.51,29325.0
2020-07-07 11:30:00,100.56,100.67,100.22,100.41,25859.0,100.56,100.67,100.22,100.41,25859.0
2020-07-07 12:00:00,100.41,100.7,100.33,100.65,20261.0,100.41,100.7,100.33,100.65,20261.0
2020-07-07 12:30:00,100.64,100.64,99.86,100.16,22620.0,100.64,100.64,99.86,100.16,22620.0
2020-07-07 13:00:00,100.23,100.39,99.53,99.76,71451.0,100.23,100.39,99.53,99.76,71451.0
2020-07-07 13:30:00,99.75,100.34,99.68,100.21,55997.0,99.75,100.34,99.68,100.21,55997.0
2020-07-07 14:00:00,100.13,100.17,99.38,99.5,19678.0,100.13,100.17,99.38,99.5,19678.0
2020-07-07 14:30:00,99.42,99.46,99.01,99.25,30534.0,99.42,99.46,99.01,99.25,30534.0
2020-07-07 15:00:00,99.22,99.23,98.67,98.87,54193.0,99.22,99.23,98.67,98.87,54193.0
2020-07-07 15:30:00,98.88,98.95,98.26,98.56,156998.0,98.88,98.95,98.26,98.56,156998.0
2020-07-08 09:30:00,98.38,99.1,98.0,98.92,33058.0,98.38,99.1,98.0,98.92,33058.0
2020-07-08 10:00:00,99.01,101.49,99.01,100.69,71280.0,99.01,101.49,99.01,100.69,71280.0
2020-07-08 10:30:00,100.68,102.0,100.65,101.93,73843.0,100.68,102.0,100.65,101.93,73843.0
2020-07-08 11:00:00,102.0,102.0,100.52,101.08,44122.0,102.0,102.0,100.52,101.08,44122.0
2020-07-08 11:30:00,101.12,101.85,101.01,101.47,30113.0,101.12,101.85,101.01,101.47,30113.0
2020-07-08 12:00:00,101.53,101.79,101.29,101.79,22488.0,101.53,101.79,101.29,101.79,22488.0
2020-07-08 12:30:00,101.77,102.1,101.52,102.1,24157.0,101.77,102.1,101.52,102.1,24157.0
2020-07-08 13:00:00,102.07,102.3,101.79,101.93,25260.0,102.07,102.3,101.79,101.93,25260.0
2020-07-08 13:30:00,101.94,102.12,101.33,102.0,49533.0,101.94,102.12,101.33,102.0,49533.0
2020-07-08 14:00:00,101.99,102.5,101.75,102.3,35546.0,101.99,102.5,101.75,102.3,35546.0
2020-07-08 14:30:00,102.27,102.3,101.8,102.18,34830.0,102.27,102.3,101.8,102.18,34830.0
2020-07-08 15:00:00,102.18,103.11,101.91,102.88,45747.0,102.18,103.11,101.91,102.88,45747.0
2020-07-08 15:30:00,103.03,103.44,102.77,103.35,134412.0,103.03,103.44,102.77,103.35,134412.0
2020-07-09 09:30:00,102.97,102.97,99.92,100.31,39469.0,102.97,102.97,99.92,100.31,39469.0
2020-07-09 10:00:00,100.23,100.32,98.62,98.66,62894.0,100.23,100.32,98.62,98.66,62894.0
2020-07-09 10:30:00,98.73,99.64,98.5,98.64,74813.0,98.73,99.64,98.5,98.64,74813.0
2020-07-09 11:00:00,98.61,98.97,98.07,98.83,84189.0,98.61,98.97,98.07,98.83,84189.0
2020-07-09 11:30:00,98.9,99.04,98.32,99.03,28022.0,98.9,99.04,98.32,99.03,28022.0
2020-07-09 12:00:00,99.03,99.49,98.49,98.7,33730.0,99.03,99.49,98.49,98.7,33730.0
2020-07-09 12:30:00,98.7,99.71,98.44,99.66,24142.0,98.7,99.71,98.44,99.66,24142.0
2020-07-09 13:00:00,99.65,100.14,99.53,99.98,32436.0,99.65,100.14,99.53,99.98,32436.0
2020-07-09 13:30:00,100.02,100.2,99.59,99.65,22735.0,100.02,100.2,99.59,99.65,22735.0
2020-07-09 14:00:00,99.67,100.01,99.65,99.84,19462.0,99.67,100.01,99.65,99.84,19462.0
2020-07-09 14:30:00,99.82,100.15,99.77,100.15,25402.0,99.82,100.15,99.77,100.15,25402.0
2020-07-09 15:00:00,100.18,100.38,99.77,99.8,29969.0,100.18,100.38,99.77,99.8,29969.0
2020-07-09 15:30:00,99.85,100.79,99.7,100.51,111304.0,99.85,100.79,99.7,100.51,111304.0
2020-07-10 09:30:00,100.84,100.84,99.18,100.42,29443.0,100.84,100.84,99.18,100.42,29443.0
2020-07-10 10:00:00,100.37,100.93,100.27,100.63,51912.0,100.37,100.93,100.27,100.63,51912.0
2020-07-10 10:30:00,100.65,101.6,100.5,101.54,36379.0,100.65,101.6,100.5,101.54,36379.0
2020-07-10 11:00:00,101.55,101.58,100.51,100.6,29759.0,101.55,101.58,100.51,100.6,29759.0
2020-07-10 11:30:00,100.61,101.1,100.42,101.1,14432.0,100.61,101.1,100.42,101.1,14432.0
2020-07-10 12:00:00,101.03,101.33,100.8,101.17,16300.0,101.03,101.33,100.8,101.17,16300.0
2020-07-10 12:30:00,101.09,101.09,100.76,101.04,12225.0,101.09,101.09,100.76,101.04,12225.0
2020-07-10 13:00:00,101.05,101.09,100.59,100.77,13539.0,101.05,101.09,100.59,100.77,13539.0
2020-07-10 13:30:00,100.77,101.23,100.76,101.07,15424.0,100.77,101.23,100.76,101.07,15424.0
2020-07-10 14:00:00,101.03,101.25,100.49,100.52,14617.0,101.03,101.25,100.49,100.52,14617.0
2020-07-10 14:30:00,100.52,100.72,100.4,100.58,28212.0,100.52,100.72,100.4,100.58,28212.0
2020-07-10 15:00:00,100.53,101.05,100.47,100.93,20046.0,100.53,101.05,100.47,100.93,20046.0
2020-07-10 15:30:00,100.91,101.49,100.79,101.17,81115.0,100.91,101.49,100.79,101.17,81115.0
2020-07-13 09:30:00,102.5,102.83,100.6,100.64,59857.0,102.5,102.83,100.6,100.64,59857.0
2020-07-13 10:00:00,100.65,100.83,99.99,100.81,25496.0,100.65,100.83,99.99,100.81,25496.0
2020-07-13 10:30:00,101.02,101.53,100.55,101.08,21491.0,101.02,101.53,100.55,101.08,21491.0
2020-07-13 11:00:00,101.07,101.98,100.95,101.9,41197.0,101.07,101.98,100.95,101.9,41197.0
2020-07-13 11:30:00,101.92,102.17,101.81,102.01,43802.0,101.92,102.17,101.81,102.01,43802.0
2020-07-13 12:00:00,101.97,102.05,101.27,101.54,38599.0,101.97,102.05,101.27,101.54,38599.0
2020-07-13 12:30:00,101.56,102.06,101.56,102.01,15227.0,101.56,102.06,101.56,102.01,15227.0
2020-07-13 13:00:00,102.04,102.37,101.83,102.01,32139.0,102.04,102.37,101.83,102.01,32139.0
2020-07-13 13:30:00,102.04,102.32,101.88,102.0,34013.0,102.04,102.32,101.88,102.0,34013.0
2020-07-13 14:00:00,102.0,102.0,100.87,101.0,53945.0,102.0,102.0,100.87,101.0,53945.0
2020-07-13 14:30:00,100.98,101.31,100.63,101.07,49054.0,100.98,101.31,100.63,101.07,49054.0
2020-07-13 15:00:00,101.07,101.07,99.87,99.87,45709.0,101.07,101.07,99.87,99.87,45709.0
2020-07-13 15:30:00,99.83,99.87,98.29,98.69,125673.0,99.83,99.87,98.29,98.69,125673.0
2020-07-14 09:30:00,97.96,98.86,97.5,98.31,44908.0,97.96,98.86,97.5,98.31,44908.0
2020-07-14 10:00:00,98.4,98.74,97.32,98.49,32071.0,98.4,98.74,97.32,98.49,32071.0
2020-07-14 10:30:00,98.8,99.04,98.41,98.5,29721.0,98.8,99.04,98.41,98.5,29721.0
2020-07-14 11:00:00,98.6,98.98,98.06,98.1,23428.0,98.6,98.98,98.06,98.1,23428.0
2020-07-14 11:30:00,98.02,98.4,97.58,97.78,22402.0,98.02,98.4,97.58,97.78,22402.0
2020-07-14 12:00:00,97.75,98.53,97.63,98.1,33774.0,97.75,98.53,97.63,98.1,33774.0
2020-07-14 12:30:00,98.15,98.2,97.2,97.33,62763.0,98.15,98.2,97.2,97.33,62763.0
2020-07-14 13:00:00,97.35,97.94,97.11,97.79,18957.0,97.35,97.94,97.11,97.79,18957.0
2020-07-14 13:30:00,97.73,98.16,97.55,97.9,33931.0,97.73,98.16,97.55,97.9,33931.0
2020-07-14 14:00:00,97.83,98.13,97.59,97.85,25809.0,97.83,98.13,97.59,97.85,25809.0
2020-07-14 14:30:00,97.87,98.05,97.19,97.54,35605.0,97.87,98.05,97.19,97.54,35605.0
2020-07-14 15:00:00,97.59,97.73,96.61,96.98,74920.0,97.59,97.73,96.61,96.98,74920.0
2020-07-14 15:30:00,96.96,98.04,96.94,97.83,110007.0,96.96,98.04,96.94,97.83,110007.0
2020-07-15 09:30:00,99.86,102.15,99.68,101.27,64072.0,99.86,102.15,99.68,101.27,64072.0
2020-07-15 10:00:00,101.34,101.5,99.74,100.65,40106.0,101.34,101.5,99.74,100.65,40106.0
2020-07-15 10:30:00,100.52,101.26,100.49,100.75,22034.0,100.52,101.26,100.49,100.75,22034.0
2020-07-15 11:00:00,100.62,100.78,99.75,100.05,41851.0,100.62,100.78,99.75,100.05,41851.0
2020-07-15 11:30:00,100.04,100.17,99.49,100.0,44538.0,100.04,100.17,99.49,100.0,44538.0
2020-07-15 12:00:00,100.0,100.54,99.54,100.4,29806.0,100.0,100.54,99.54,100.4,29806.0
2020-07-15 12:30:00,100.32,100.69,100.08,100.65,22535.0,100.32,100.69,100.08,100.65,22535.0
2020-07-15 13:00:00,100.67,101.14,100.59,101.02,25458.0,100.67,101.14,100.59,101.02,25458.0
2020-07-15 13:30:00,101.01,101.69,100.81,101.59,32162.0,101.01,101.69,100.81,101.59,32162.0
2020-07-15 14:00:00,101.59,102.08,101.49,101.85,35945.0,101.59,102.08,101.49,101.85,35945.0
2020-07-15 14:30:00,101.85,101.94,101.04,101.15,22189.0,101.85,101.94,101.04,101.15,22189.0
2020-07-15 15:00:00,101.13,102.0,101.09,101.97,75799.0,101.13,102.0,101.09,101.97,75799.0
2020-07-15 15:30:00,101.98,102.87,101.98,102.67,122164.0,101.98,102.87,101.98,102.67,122164.0
2020-07-16 09:30:00,101.05,103.34,100.93,102.9,40372.0,101.05,103.34,100.93,102.9,40372.0
2020-07-16 10:00:00,103.0,103.42,102.21,103.34,61193.0,103.0,103.42,102.21,103.34,61193.0
2020-07-16 10:30:00,103.27,103.27,101.91,102.01,26252.0,103.27,103.27,101.91,102.01,26252.0
2020-07-16 11:00:00,101.91,102.07,101.3,102.0,14261.0,101.91,102.07,101.3,102.0,14261.0
2020-07-16 11:30:00,101.98,102.19,101.64,102.19,15251.0,101.98,102.19,101.64,102.19,15251.0
2020-07-16 12:00:00,102.24,102.46,101.93,102.16,12808.0,102.24,102.46,101.93,102.16,12808.0
2020-07-16 12:30:00,102.11,102.65,102.02,102.02,13394.0,102.11,102.65,102.02,102.02,13394.0
2020-07-16 13:00:00,102.01,102.71,102.01,102.62,10300.0,102.01,102.71,102.01,102.62,10300.0
2020-07-16 13:30:00,102.64,103.04,102.39,102.79,26378.0,102.64,103.04,102.39,102.79,26378.0
2020-07-16 14:00:00,102.73,103.43,102.73,103.35,43620.0,102.73,103.43,102.73,103.35,43620.0
2020-07-16 14:30:00,103.5,103.68,103.14,103.28,39831.0,103.5,103.68,103.14,103.28,39831.0
2020-07-16 15:00:00,103.28,103.4,102.97,103.3,29874.0,103.28,103.4,102.97,103.3,29874.0
2020-07-16 15:30:00,103.31,104.08,103.28,104.0,133991.0,103.31,104.08,103.28,104.0,133991.0
2020-07-17 09:30:00,104.6,104.84,102.88,103.52,37473.0,104.6,104.84,102.88,103.52,37473.0
2020-07-17 10:00:00,103.53,103.6,102.94,103.2,40469.0,103.53,103.6,102.94,103.2,40469.0
2020-07-17 10:30:00,103.23,103.68,102.78,103.41,15045.0,103.23,103.68,102.78,103.41,15045.0
2020-07-17 11:00:00,103.41,104.33,103.31,104.21,12921.0,103.41,104.33,103.31,104.21,12921.0
2020-07-17 11:30:00,104.31,104.47,104.04,104.22,12432.0,104.31,104.47,104.04,104.22,12432.0
2020-07-17 12:00:00,104.33,104.7,103.92,104.12,37419.0,104.33,104.7,103.92,104.12,37419.0
2020-07-17 12:30:00,104.14,104.35,103.95,104.15,48789.0,104.14,104.35,103.95,104.15,48789.0
2020-07-17 13:00:00,104.06,104.45,104.02,104.32,13219.0,104.06,104.45,104.02,104.32,13219.0
2020-07-17 13:30:00,104.3,104.36,104.04,104.18,10859.0,104.3,104.36,104.04,104.18,10859.0
2020-07-17 14:00:00,104.17,104.35,103.93,104.32,20421.0,104.17,104.35,103.93,104.32,20421.0
2020-07-17 14:30:00,104.29,104.79,104.16,104.45,35723.0,104.29,104.79,104.16,104.45,35723.0
2020-07-17 15:00:00,104.47,104.47,103.67,104.01,56094.0,104.47,104.47,103.67,104.01,56094.0
2020-07-17 15:30:00,103.96,104.14,103.42,103.61,128598.0,103.96,104.14,103.42,103.61,128598.0
2020-07-20 09:30:00,103.04,103.8,101.66,102.15,50711.0,103.04,103.8,101.66,102.15,50711.0
2020-07-20 10:00:00,102.12,102.38,101.25,102.32,21968.0,102.12,102.38,101.25,102.32,21968.0
2020-07-20 10:30:00,102.33,103.04,102.2,102.72,24214.0,102.33,103.04,102.2,102.72,24214.0
2020-07-20 11:00:00,102.78,103.56,102.55,103.29,28878.0,102.78,103.56,102.55,103.29,28878.0
2020-07-20 11:30:00,103.29,103.79,102.97,103.56,21181.0,103.29,103.79,102.97,103.56,21181.0
2020-07-20 12:00:00,103.56,104.21,103.36,104.02,26880.0,103.56,104.21,103.36,104.02,26880.0
2020-07-20 12:30:00,104.02,104.08,103.52,103.76,22957.0,104.02,104.08,103.52,103.76,22957.0
2020-07-20 13:00:00,103.78,104.41,103.78,104.38,22042.0,103.78,104.41,103.78,104.38,22042.0
2020-07-20 13:30:00,104.43,104.96,104.39,104.48,25578.0,104.43,104.96,104.39,104.48,25578.0
2020-07-20 14:00:00,104.49,104.76,104.31,104.71,69362.0,104.49,104.76,104.31,104.71,69362.0
2020-07-20 14:30:00,104.74,105.0,104.45,104.51,65739.0,104.74,105.0,104.45,104.51,65739.0
2020-07-20 15:00:00,104.52,104.55,103.74,104.05,65142.0,104.52,104.55,103.74,104.05,65142.0
2020-07-20 15:30:00,104.04,104.2,103.65,103.7,112367.0,104.04,104.2,103.65,103.7,112367.0
2020-07-21 09:30:00,104.23,106.0,103.96,105.61,56628.0,104.23,106.0,103.96,105.61,56628.0
2020-07-21 10:00:00,105.66,105.67,104.37,104.47,12625.0,105.66,105.67,104.37,104.47,12625.0
2020-07-21 10:30:00,104.36,105.47,104.18,105.47,55557.0,104.36,105.47,104.18,105.47,55557.0
2020-07-21 11:00:00,105.5,106.45,105.39,106.16,27140.0,105.5,106.45,105.39,106.16,27140.0
2020-07-21 11:30:00,106.19,106.77,105.56,105.7,28738.0,106.19,106.77,105.56,105.7,28738.0
2020-07-21 12:00:00,105.72,105.91,105.24,105.43,14285.0,105.72,105.91,105.24,105.43,14285.0
2020-07-21 12:30:00,105.53,105.94,105.4,105.94,6925.0,105.53,105.94,105.4,105.94,6925.0
2020-07-21 13:00:00,105.94,106.64,105.93,106.32,24739.0,105.94,106.64,105.93,106.32,24739.0
2020-07-21 13:30:00,106.32,107.0,106.16,106.16,39682.0,106.32,107.0,106.16,106.16,39682.0
2020-07-21 14:00:00,106.24,106.5,105.98,106.38,17276.0,106.24,106.5,105.98,106.38,17276.0
2020-07-21 14:30:00,106.33,106.58,106.14,106.25,22873.0,106.33,106.58,106.14,106.25,22873.0
2020-07-21 15:00:00,106.23,106.23,105.74,106.03,48112.0,106.23,106.23,105.74,106.03,48112.0
2020-07-21 15:30:00,106.07,106.29,105.23,105.71,114643.0,106.07,106.29,105.23,105.71,114643.0
2020-07-22 09:30:00,105.15,108.82,105.02,108.7,57527.0,105.15,108.82,105.02,108.7,57527.0
2020-07-22 10:00:00,108.56,108.71,107.57,107.7,19237.0,108.56,108.71,107.57,107.7,19237.0
2020-07-22 10:30:00,107.69,109.44,107.64,109.42,30304.0,107.69,109.44,107.64,109.42,30304.0
2020-07-22 11:00:00,109.42,109.66,108.92,109.34,69190.0,109.42,109.66,108.92,109.34,69190.0
2020-07-22 11:30:00,109.34,109.45,108.51,108.83,23125.0,109.34,109.45,108.51,108.83,23125.0
2020-07-22 12:00:00,108.92,108.94,108.0,108.12,43536.0,108.92,108.94,108.0,108.12,43536.0
2020-07-22 12:30:00,108.1,108.62,107.89,107.97,20989.0,108.1,108.62,107.89,107.97,20989.0
2020-07-22 13:00:00,108.02,108.46,107.79,108.23,17788.0,108.02,108.46,107.79,108.23,17788.0
2020-07-22 13:30:00,108.24,108.89,108.13,108.16,41504.0,108.24,108.89,108.13,108.16,41504.0
2020-07-22 14:00:00,108.14,108.42,108.01,108.05,26734.0,108.14,108.42,108.01,108.05,26734.0
2020-07-22 14:30:00,108.04,108.57,107.88,108.57,14825.0,108.04,108.57,107.88,108.57,14825.0
2020-07-22 15:00:00,108.5,109.05,108.25,109.0,44235.0,108.5,109.05,108.25,109.0,44235.0
2020-07-22 15:30:00,109.01,109.19,108.74,109.09,190193.0,109.01,109.19,108.74,109.09,190193.0
2020-07-23 09:30:00,109.39,110.49,108.46,110.14,92069.0,109.39,110.49,108.46,110.14,92069.0
2020-07-23 10:00:00,110.09,110.73,109.04,109.35,25481.0,110.09,110.73,109.04,109.35,25481.0
2020-07-23 10:30:00,109.37,111.57,109.37,111.33,82388.0,109.37,111.57,109.37,111.33,82388.0
2020-07-23 11:00:00,111.26,112.17,111.26,111.89,57815.0,111.26,112.17,111.26,111.89,57815.0
2020-07-23 11:30:00,111.92,113.1,111.88,112.99,141394.0,111.92,113.1,111.88,112.99,141394.0
2020-07-23 12:00:00,112.95,112.95,110.66,110.87,72440.0,112.95,112.95,110.66,110.87,72440.0
2020-07-23 12:30:00,110.74,110.89,109.53,109.54,53258.0,110.74,110.89,109.53,109.54,53258.0
2020-07-23 13:00:00,109.61,110.12,109.61,110.03,51615.0,109.61,110.12,109.61,110.03,51615.0
2020-07-23 13:30:00,109.95,109.95,108.33,108.82,22766.0,109.95,109.95,108.33,108.82,22766.0
2020-07-23 14:00:00,108.75,109.03,107.77,109.03,30515.0,108.75,109.03,107.77,109.03,30515.0
2020-07-23 14:30:00,109.03,109.62,108.86,109.03,42001.0,109.03,109.62,108.86,109.03,42001.0
2020-07-23 15:00:00,109.08,109.57,108.49,109.36,26476.0,109.08,109.57,108.49,109.36,26476.0
2020-07-23 15:30:00,109.36,109.47,108.69,109.2,138742.0,109.36,109.47,108.69,109.2,138742.0
2020-07-24 09:30:00,108.14,110.02,108.04,109.72,29789.0,108.14,110.02,108.04,109.72,29789.0
2020-07-24 10:00:00,109.72,109.83,108.99,109.36,16480.0,109.72,109.83,108.99,109.36,16480.0
2020-07-24 10:30:00,109.45,110.38,108.88,110.38,18753.0,109.45,110.38,108.88,110.38,18753.0
2020-07-24 11:00:00,110.29,110.36,109.55,110.21,67573.0,110.29,110.36,109.55,110.21,67573.0
2020-07-24 11:30:00,110.13,110.96,109.71,110.76,45284.0,110.13,110.96,109.71,110.76,45284.0
2020-07-24 12:00:00,110.81,111.5,110.56,111.23,50063.0,110.81,111.5,110.56,111.23,50063.0
2020-07-24 12:30:00,111.23,111.67,110.89,111.19,27274.0,111.23,111.67,110.89,111.19,27274.0
2020-07-24 13:00:00,111.09,111.24,110.45,110.79,26065.0,111.09,111.24,110.45,110.79,26065.0
2020-07-24 13:30:00,110.71,110.74,110.29,110.61,21917.0,110.71,110.74,110.29,110.61,21917.0
2020-07-24 14:00:00,110.62,110.98,110.51,110.72,19800.0,110.62,110.98,110.51,110.72,19800.0
2020-07-24 14:30:00,110.73,110.74,109.92,110.26,62178.0,110.73,110.74,109.92,110.26,62178.0
2020-07-24 15:00:00,110.25,110.74,110.16,110.31,35570.0,110.25,110.74,110.16,110.31,35570.0
2020-07-24 15:30:00,110.29,110.48,109.92,110.19,76809.0,110.29,110.48,109.92,110.19,76809.0
2020-07-27 09:30:00,111.06,111.06,109.68,110.4,16426.0,111.06,111.06,109.68,110.4,16426.0
2020-07-27 10:00:00,110.23,110.84,109.53,110.53,15846.0,110.23,110.84,109.53,110.53,15846.0
2020-07-27 10:30:00,110.55,110.78,110.22,110.49,16214.0,110.55,110.78,110.22,110.49,16214.0
2020-07-27 11:00:00,110.47,110.55,109.15,109.21,24955.0,110.47,110.55,109.15,109.21,24955.0
2020-07-27 11:30:00,109.21,110.23,108.82,110.07,19955.0,109.21,110.23,108.82,110.07,19955.0
2020-07-27 12:00:00,110.09,110.97,110.06,110.5,23754.0,110.09,110.97,110.06,110.5,23754.0
2020-07-27 12:30:00,110.52,111.14,110.52,110.93,18164.0,110.52,111.14,110.52,110.93,18164.0
2020-07-27 13:00:00,110.97,111.33,110.81,111.18,35811.0,110.97,111.33,110.81,111.18,35811.0
2020-07-27 13:30:00,111.2,111.66,111.14,111.37,20292.0,111.2,111.66,111.14,111.37,20292.0
2020-07-27 14:00:00,111.35,112.04,111.35,111.9,26606.0,111.35,112.04,111.35,111.9,26606.0
2020-07-27 14:30:00,111.86,111.97,111.51,111.66,31228.0,111.86,111.97,111.51,111.66,31228.0
2020-07-27 15:00:00,111.73,112.08,111.58,111.71,29489.0,111.73,112.08,111.58,111.71,29489.0
2020-07-27 15:30:00,111.69,112.16,111.38,111.58,100741.0,111.69,112.16,111.38,111.58,100741.0
2020-07-28 09:30:00,111.52,112.03,111.14,111.5,46389.0,111.52,112.03,111.14,111.5,46389.0
2020-07-28 10:00:00,111.61,112.5,111.46,112.16,38538.0,111.61,112.5,111.46,112.16,38538.0
2020-07-28 10:30:00,112.2,112.2,111.0,111.28,47621.0,112.2,112.2,111.0,111.28,47621.0
2020-07-28 11:00:00,111.19,111.6,110.52,111.55,27000.0,111.19,111.6,110.52,111.55,27000.0
2020-07-28 11:30:00,111.57,112.22,111.57,112.18,15792.0,111.57,112.22,111.57,112.18,15792.0
2020-07-28 12:00:00,112.05,112.46,111.86,111.93,26072.0,112.05,112.46,111.86,111.93,26072.0
2020-07-28 12:30:00,111.93,111.94,111.56,111.83,17179.0,111.93,111.94,111.56,111.83,17179.0
2020-07-28 13:00:00,111.83,111.94,111.12,111.58,18158.0,111.83,111.94,111.12,111.58,18158.0
2020-07-28 13:30:00,111.71,112.08,111.57,111.57,50815.0,111.71,112.08,111.57,111.57,50815.0
2020-07-28 14:00:00,111.59,112.0,111.43,111.64,21150.0,111.59,112.0,111.43,111.64,21150.0
2020-07-28 14:30:00,111.57,111.69,110.98,111.4,30871.0,111.57,111.69,110.98,111.4,30871.0
2020-07-28 15:00:00,111.39,111.64,111.11,111.45,37923.0,111.39,111.64,111.11,111.45,37923.0
2020-07-28 15:30:00,111.42,111.6,110.22,110.65,110492.0,111.42,111.6,110.22,110.65,110492.0
2020-07-29 09:30:00,111.33,115.17,111.24,114.45,104949.0,111.33,115.17,111.24,114.45,104949.0
2020-07-29 10:00:00,114.58,115.15,114.16,114.16,57920.0,114.58,115.15,114.16,114.16,57920.0
2020-07-29 10:30:00,114.09,114.13,113.06,113.61,16586.0,114.09,114.13,113.06,113.61,16586.0
2020-07-29 11:00:00,113.63,114.56,113.26,114.38,31737.0,113.63,114.56,113.26,114.38,31737.0
2020-07-29 11:30:00,114.35,114.39,113.46,113.93,24238.0,114.35,114.39,113.46,113.93,24238.0
2020-07-29 12:00:00,113.92,113.92,113.3,113.51,15488.0,113.92,113.92,113.3,113.51,15488.0
2020-07-29 12:30:00,113.44,113.59,113.05,113.1,35027.0,113.44,113.59,113.05,113.1,35027.0
2020-07-29 13:00:00,113.05,113.28,112.61,113.17,16261.0,113.05,113.28,112.61,113.17,16261.0
2020-07-29 13:30:00,113.11,113.17,112.26,112.3,18684.0,113.11,113.17,112.26,112.3,18684.0
2020-07-29 14:00:00,112.24,113.11,112.06,112.84,22090.0,112.24,113.11,112.06,112.84,22090.0
2020-07-29 14:30:00,112.91,113.6,112.83,112.88,41727.0,112.91,113.6,112.83,112.88,41727.0
2020-07-29 15:00:00,112.87,113.54,112.48,113.51,39266.0,112.87,113.54,112.48,113.51,39266.0
2020-07-29 15:30:00,113.48,113.91,113.06,113.35,90805.0,113.48,113.91,113.06,113.35,90805.0
2020-07-30 09:30:00,111.88,111.96,109.69,111.18,47520.0,111.88,111.96,109.69,111.18,47520.0
2020-07-30 10:00:00,111.11,111.61,110.55,111.31,32813.0,111.11,111.61,110.55,111.31,32813.0
2020-07-30 10:30:00,111.22,112.25,111.1,111.71,39182.0,111.22,112.25,111.1,111.71,39182.0
2020-07-30 11:00:00,111.67,112.59,111.53,112.06,29366.0,111.67,112.59,111.53,112.06,29366.0
2020-07-30 11:30:00,112.09,112.14,111.69,111.84,13560.0,112.09,112.14,111.69,111.84,13560.0
2020-07-30 12:00:00,111.89,111.93,111.14,111.21,14043.0,111.89,111.93,111.14,111.21,14043.0
2020-07-30 12:30:00,111.23,111.41,110.65,110.91,18408.0,111.23,111.41,110.65,110.91,18408.0
2020-07-30 13:00:00,110.94,111.18,110.7,110.92,14427.0,110.94,111.18,110.7,110.92,14427.0
2020-07-30 13:30:00,110.92,111.61,110.57,111.61,20126.0,110.92,111.61,110.57,111.61,20126.0
2020-07-30 14:00:00,111.66,111.9,111.39,111.44,13620.0,111.66,111.9,111.39,111.44,13620.0
2020-07-30 14:30:00,111.5,112.13,111.5,111.73,12539.0,111.5,112.13,111.5,111.73,12539.0
2020-07-30 15:00:00,111.75,111.88,111.31,111.69,16909.0,111.75,111.88,111.31,111.69,16909.0
2020-07-30 15:30:00,111.58,111.89,111.27,111.45,55181.0,111.58,111.89,111.27,111.45,55181.0
2020-07-31 09:30:00,111.7,111.78,109.97,110.39,10401.0,111.7,111.78,109.97,110.39,10401.0
2020-07-31 10:00:00,110.33,110.33,108.48,108.77,25652.0,110.33,110.33,108.48,108.77,25652.0
2020-07-31 10:30:00,108.59,108.88,107.53,108.0,43329.0,108.59,108.88,107.53,108.0,43329.0
2020-07-31 11:00:00,108.03,108.24,107.23,108.17,31839.0,108.03,108.24,107.23,108.17,31839.0
2020-07-31 11:30:00,108.23,108.35,107.64,107.73,20948.0,108.23,108.35,107.64,107.73,20948.0
2020-07-31 12:00:00,107.69,108.58,107.64,108.58,15856.0,107.69,108.58,107.64,108.58,15856.0
2020-07-31 12:30:00,108.44,108.44,107.74,107.93,16763.0,108.44,108.44,107.74,107.93,16763.0
2020-07-31 13:00:00,107.84,108.72,107.83,108.55,13023.0,107.84,108.72,107.83,108.55,13023.0
2020-07-31 13:30:00,108.59,108.62,107.97,108.0,20932.0,108.59,108.62,107.97,108.0,20932.0
2020-07-31 14:00:00,108.06,108.5,107.77,108.02,15161.0,108.06,108.5,107.77,108.02,15161.0
2020-07-31 14:30:00,108.06,108.29,107.85,108.08,18050.0,108.06,108.29,107.85,108.08,18050.0
2020-07-31 15:00:00,108.1,108.54,107.87,108.47,33223.0,108.1,108.54,107.87,108.47,33223.0
2020-07-31 15:30:00,108.44,109.02,107.98,108.95,91502.0,108.44,109.02,107.98,108.95,91502.0
2020-08-03 09:30:00,109.18,109.26,107.08,108.28,30730.0,109.18,109.26,107.08,108.28,30730.0
2020-08-03 10:00:00,108.35,108.93,107.91,108.3,27733.0,108.35,108.93,107.91,108.3,27733.0
2020-08-03 10:30:00,108.44,108.58,107.09,107.18,20868.0,108.44,108.58,107.09,107.18,20868.0
2020-08-03 11:00:00,107.27,108.06,107.27,107.35,41574.0,107.27,108.06,107.27,107.35,41574.0
2020-08-03 11:30:00,107.53,108.84,107.45,108.84,25442.0,107.53,108.84,107.45,108.84,25442.0
2020-08-03 12:00:00,108.78,108.84,108.11,108.26,20799.0,108.78,108.84,108.11,108.26,20799.0
2020-08-03 12:30:00,108.23,108.71,108.12,108.24,33611.0,108.23,108.71,108.12,108.24,33611.0
2020-08-03 13:00:00,108.18,108.24,107.9,108.1,10801.0,108.18,108.24,107.9,108.1,10801.0
2020-08-03 13:30:00,108.02,108.64,107.98,108.53,26452.0,108.02,108.64,107.98,108.53,26452.0
2020-08-03 14:00:00,108.57,108.89,108.45,108.78,16904.0,108.57,108.89,108.45,108.78,16904.0
2020-08-03 14:30:00,108.8,109.42,108.65,109.2,32218.0,108.8,109.42,108.65,109.2,32218.0
2020-08-03 15:00:00,109.2,109.2,108.38,108.51,33894.0,109.2,109.2,108.38,108.51,33894.0
2020-08-03 15:30:00,108.5,108.59,107.77,108.11,96086.0,108.5,108.59,107.77,108.11,96086.0
2020-08-04 09:30:00,108.36,109.12,108.27,108.46,20422.0,108.36,109.12,108.27,108.46,20422.0
2020-08-04 10:00:00,108.39,109.02,108.3,108.46,46175.0,108.39,109.02,108.3,108.46,46175.0
2020-08-04 10:30:00,108.4,108.98,108.21,108.65,24330.0,108.4,108.98,108.21,108.65,24330.0
2020-08-04 11:00:00,108.65,108.75,108.33,108.55,25607.0,108.65,108.75,108.33,108.55,25607.0
2020-08-04 11:30:00,108.41,108.65,108.0,108.15,14747.0,108.41,108.65,108.0,108.15,14747.0
2020-08-04 12:00:00,108.16,108.21,107.49,107.8,32009.0,108.16,108.21,107.49,107.8,32009.0
2020-08-04 12:30:00,107.8,108.18,107.63,107.64,20599.0,107.8,108.18,107.63,107.64,20599.0
2020-08-04 13:00:00,107.67,107.97,107.48,107.72,56189.0,107.67,107.97,107.48,107.72,56189.0
2020-08-04 13:30:00,107.71,107.85,107.39,107.76,47006.0,107.71,107.85,107.39,107.76,47006.0
2020-08-04 14:00:00,107.73,108.12,107.53,107.54,20401.0,107.73,108.12,107.53,107.54,20401.0
2020-08-04 14:30:00,107.61,107.86,107.14,107.76,16868.0,107.61,107.86,107.14,107.76,16868.0
2020-08-04 15:00:00,107.76,108.26,107.55,107.97,22613.0,107.76,108.26,107.55,107.97,22613.0
2020-08-04 15:30:00,107.93,108.15,107.53,108.01,94461.0,107.93,108.15,107.53,108.01,94461.0
2020-08-05 09:30:00,108.68,108.82,106.67,106.96,48665.0,108.68,108.82,106.67,106.96,48665.0
2020-08-05 10:00:00,107.16,107.37,106.05,106.6,54951.0,107.16,107.37,106.05,106.6,54951.0
2020-08-05 10:30:00,106.67,106.67,105.87,105.87,40636.0,106.67,106.67,105.87,105.87,40636.0
2020-08-05 11:00:00,105.92,106.4,105.42,105.58,47995.0,105.92,106.4,105.42,105.58,47995.0
2020-08-05 11:30:00,105.61,106.1,105.27,106.07,31634.0,105.61,106.1,105.27,106.07,31634.0
2020-08-05 12:00:00,106.07,106.73,105.9,106.13,46754.0,106.07,106.73,105.9,106.13,46754.0
2020-08-05 12:30:00,106.07,106.65,106.06,106.31,24050.0,106.07,106.65,106.06,106.31,24050.0
2020-08-05 13:00:00,106.27,106.5,106.1,106.36,41171.0,106.27,106.5,106.1,106.36,41171.0
2020-08-05 13:30:00,106.31,106.58,106.19,106.24,75512.0,106.31,106.58,106.19,106.24,75512.0
2020-08-05 14:00:00,106.23,106.46,105.99,106.22,29338.0,106.23,106.46,105.99,106.22,29338.0
2020-08-05 14:30:00,106.24,106.46,106.12,106.2,19580.0,106.24,106.46,106.12,106.2,19580.0
2020-08-05 15:00:00,106.29,106.73,106.1,106.59,38724.0,106.29,106.73,106.1,106.59,38724.0
2020-08-05 15:30:00,106.6,106.71,105.95,106.59,115356.0,106.6,106.71,105.95,106.59,115356.0
2020-08-06 09:30:00,105.92,106.49,105.45,105.68,22409.0,105.92,106.49,105.45,105.68,22409.0
2020-08-06 10:00:00,105.65,106.05,105.21,105.76,96542.0,105.65,106.05,105.21,105.76,96542.0
2020-08-06 10:30:00,105.76,106.33,105.45,105.8,14689.0,105.76,106.33,105.45,105.8,14689.0
2020-08-06 11:00:00,105.79,105.95,104.54,104.76,22886.0,105.79,105.95,104.54,104.76,22886.0
2020-08-06 11:30:00,104.76,104.85,103.85,103.91,21144.0,104.76,104.85,103.85,103.91,21144.0
2020-08-06 12:00:00,103.92,104.27,103.74,104.27,19322.0,103.92,104.27,103.74,104.27,19322.0
2020-08-06 12:30:00,104.25,104.27,103.47,104.09,70270.0,104.25,104.27,103.47,104.09,70270.0
2020-08-06 13:00:00,104.18,104.18,103.48,103.76,35689.0,104.18,104.18,103.48,103.76,35689.0
2020-08-06 13:30:00,103.8,103.83,103.06,103.16,36618.0,103.8,103.83,103.06,103.16,36618.0
2020-08-06 14:00:00,103.18,104.09,103.18,104.09,21128.0,103.18,104.09,103.18,104.09,21128.0
2020-08-06 14:30:00,104.12,104.18,103.38,103.51,44042.0,104.12,104.18,103.38,103.51,44042.0
2020-08-06 15:00:00,103.56,103.7,102.98,103.2,28935.0,103.56,103.7,102.98,103.2,28935.0
2020-08-06 15:30:00,103.17,103.29,102.71,102.71,142827.0,103.17,103.29,102.71,102.71,142827.0
2020-08-07 09:30:00,103.23,104.05,102.11,103.98,54102.0,103.23,104.05,102.11,103.98,54102.0
2020-08-07 10:00:00,103.98,104.39,103.37,103.38,36547.0,103.98,104.39,103.37,103.38,36547.0
2020-08-07 10:30:00,103.41,103.47,102.64,103.03,36881.0,103.41,103.47,102.64,103.03,36881.0
2020-08-07 11:00:00,103.05,103.49,102.68,102.72,14576.0,103.05,103.49,102.68,102.72,14576.0
2020-08-07 11:30:00,102.7,102.77,102.04,102.17,28443.0,102.7,102.77,102.04,102.17,28443.0
2020-08-07 12:00:00,102.17,102.37,101.87,102.34,52242.0,102.17,102.37,101.87,102.34,52242.0
2020-08-07 12:30:00,102.38,103.1,102.2,102.9,33730.0,102.38,103.1,102.2,102.9,33730.0
2020-08-07 13:00:00,102.94,103.08,102.71,103.05,30354.0,102.94,103.08,102.71,103.05,30354.0
2020-08-07 13:30:00,103.03,103.57,102.8,102.84,53434.0,103.03,103.57,102.8,102.84,53434.0
2020-08-07 14:00:00,102.78,102.89,101.92,102.06,40886.0,102.78,102.89,101.92,102.06,40886.0
2020-08-07 14:30:00,102.06,102.36,101.85,102.26,44284.0,102.06,102.36,101.85,102.26,44284.0
2020-08-07 15:00:00,102.23,102.54,101.97,102.03,46904.0,102.23,102.54,101.97,102.03,46904.0
2020-08-07 15:30:00,102.06,102.54,102.0,102.46,126740.0,102.06,102.54,102.0,102.46,126740.0
2020-08-10 09:30:00,103.47,105.37,103.03,104.51,115186.0,103.47,105.37,103.03,104.51,115186.0
2020-08-10 10:00:00,104.55,106.68,104.31,106.35,100109.0,104.55,106.68,104.31,106.35,100109.0
2020-08-10 10:30:00,106.54,107.18,106.46,106.63,37942.0,106.54,107.18,106.46,106.63,37942.0
2020-08-10 11:00:00,106.69,107.22,106.43,107.0,27367.0,106.69,107.22,106.43,107.0,27367.0
2020-08-10 11:30:00,106.95,107.44,106.61,107.4,26511.0,106.95,107.44,106.61,107.4,26511.0
2020-08-10 12:00:00,107.44,108.32,107.33,108.17,47140.0,107.44,108.32,107.33,108.17,47140.0
2020-08-10 12:30:00,108.23,108.33,107.67,108.18,23568.0,108.23,108.33,107.67,108.18,23568.0
2020-08-10 13:00:00,108.2,108.4,107.84,108.19,33573.0,108.2,108.4,107.84,108.19,33573.0
2020-08-10 13:30:00,108.1,108.3,107.63,107.73,44653.0,108.1,108.3,107.63,107.73,44653.0
2020-08-10 14:00:00,107.7,107.93,107.09,107.7,44476.0,107.7,107.93,107.09,107.7,44476.0
2020-08-10 14:30:00,107.79,107.99,106.72,106.79,35932.0,107.79,107.99,106.72,106.79,35932.0
2020-08-10 15:00:00,106.7,107.15,106.4,106.55,47472.0,106.7,107.15,106.4,106.55,47472.0
2020-08-10 15:30:00,106.64,107.31,106.64,106.97,63817.0,106.64,107.31,106.64,106.97,63817.0
2020-08-11 09:30:00,108.29,111.58,108.29,110.65,76496.0,108.29,111.58,108.29,110.65,76496.0
2020-08-11 10:00:00,110.54,110.98,109.52,110.51,122919.0,110.54,110.98,109.52,110.51,122919.0
2020-08-11 10:30:00,110.47,110.61,109.85,109.97,44666.0,110.47,110.61,109.85,109.97,44666.0
2020-08-11 11:00:00,109.94,110.13,109.67,109.95,14329.0,109.94,110.13,109.67,109.95,14329.0
2020-08-11 11:30:00,109.92,109.92,109.3,109.5,13861.0,109.92,109.92,109.3,109.5,13861.0
2020-08-11 12:00:00,109.45,109.6,109.07,109.3,38138.0,109.45,109.6,109.07,109.3,38138.0
2020-08-11 12:30:00,109.34,109.36,108.69,108.96,15875.0,109.34,109.36,108.69,108.96,15875.0
2020-08-11 13:00:00,109.04,109.04,108.61,108.73,16275.0,109.04,109.04,108.61,108.73,16275.0
2020-08-11 13:30:00,108.7,108.7,108.23,108.5,17125.0,108.7,108.7,108.23,108.5,17125.0
2020-08-11 14:00:00,108.44,108.44,107.68,107.7,100955.0,108.44,108.44,107.68,107.7,100955.0
2020-08-11 14:30:00,107.69,108.79,107.69,108.5,62948.0,107.69,108.79,107.69,108.5,62948.0
2020-08-11 15:00:00,108.5,109.03,107.98,108.95,68114.0,108.5,109.03,107.98,108.95,68114.0
2020-08-11 15:30:00,108.95,108.95,107.88,107.88,140005.0,108.95,108.95,107.88,107.88,140005.0
2020-08-12 09:30:00,109.27,109.27,105.29,105.59,89190.0,109.27,109.27,105.29,105.59,89190.0
2020-08-12 10:00:00,105.52,107.02,105.28,106.48,46001.0,105.52,107.02,105.28,106.48,46001.0
2020-08-12 10:30:00,106.6,106.76,105.77,106.07,41479.0,106.6,106.76,105.77,106.07,41479.0
2020-08-12 11:00:00,106.08,106.53,105.57,106.1,23293.0,106.08,106.53,105.57,106.1,23293.0
2020-08-12 11:30:00,106.11,106.24,105.56,105.81,17000.0,106.11,106.24,105.56,105.81,17000.0
2020-08-12 12:00:00,105.83,107.41,105.78,107.02,44888.0,105.83,107.41,105.78,107.02,44888.0
2020-08-12 12:30:00,106.91,107.13,106.71,106.77,24588.0,106.91,107.13,106.71,106.77,24588.0
2020-08-12 13:00:00,106.77,106.77,106.33,106.6,24059.0,106.77,106.77,106.33,106.6,24059.0
2020-08-12 13:30:00,106.65,107.02,106.65,107.01,18972.0,106.65,107.02,106.65,107.01,18972.0
2020-08-12 14:00:00,106.99,107.03,106.7,106.84,16312.0,106.99,107.03,106.7,106.84,16312.0
2020-08-12 14:30:00,106.84,107.21,106.77,107.13,28401.0,106.84,107.21,106.77,107.13,28401.0
2020-08-12 15:00:00,107.12,108.33,106.98,108.05,72350.0,107.12,108.33,106.98,108.05,72350.0
2020-08-12 15:30:00,108.04,108.38,107.57,107.93,117591.0,108.04,108.38,107.57,107.93,117591.0
2020-08-13 09:30:00,107.8,107.84,106.39,107.47,51524.0,107.8,107.84,106.39,107.47,51524.0
2020-08-13 10:00:00,107.41,109.01,107.41,108.73,75165.0,107.41,109.01,107.41,108.73,75165.0
2020-08-13 10:30:00,108.74,110.12,108.62,109.86,34912.0,108.74,110.12,108.62,109.86,34912.0
2020-08-13 11:00:00,109.94,110.58,109.12,110.33,48496.0,109.94,110.58,109.12,110.33,48496.0
2020-08-13 11:30:00,110.26,111.36,110.11,111.1,53262.0,110.26,111.36,110.11,111.1,53262.0
2020-08-13 12:00:00,111.06,111.22,109.84,109.93,48503.0,111.06,111.22,109.84,109.93,48503.0
2020-08-13 12:30:00,109.87,110.16,109.6,109.93,18835.0,109.87,110.16,109.6,109.93,18835.0
2020-08-13 13:00:00,109.95,109.99,109.41,109.47,15846.0,109.95,109.99,109.41,109.47,15846.0
2020-08-13 13:30:00,109.49,110.0,109.28,109.8,14001.0,109.49,110.0,109.28,109.8,14001.0
2020-08-13 14:00:00,109.91,110.02,109.26,109.71,13745.0,109.91,110.02,109.26,109.71,13745.0
2020-08-13 14:30:00,109.7,109.79,109.1,109.34,13698.0,109.7,109.79,109.1,109.34,13698.0
2020-08-13 15:00:00,109.38,109.67,109.22,109.47,22941.0,109.38,109.67,109.22,109.47,22941.0
2020-08-13 15:30:00,109.46,109.49,108.93,109.11,83664.0,109.46,109.49,108.93,109.11,83664.0
2020-08-14 09:30:00,108.59,109.21,107.31,107.95,11734.0,108.59,109.21,107.31,107.95,11734.0
2020-08-14 10:00:00,108.13,108.2,107.41,108.2,43820.0,108.13,108.2,107.41,108.2,43820.0
2020-08-14 10:30:00,108.06,109.29,108.06,109.17,10068.0,108.06,109.29,108.06,109.17,10068.0
2020-08-14 11:00:00,109.2,111.13,109.17,111.03,39695.0,109.2,111.13,109.17,111.03,39695.0
2020-08-14 11:30:00,111.13,111.55,109.97,110.11,18099.0,111.13,111.55,109.97,110.11,18099.0
2020-08-14 12:00:00,110.2,110.33,109.89,109.93,8852.0,110.2,110.33,109.89,109.93,8852.0
2020-08-14 12:30:00,109.81,110.04,109.74,109.81,8984.0,109.81,110.04,109.74,109.81,8984.0
2020-08-14 13:00:00,109.77,110.48,109.77,110.48,13699.0,109.77,110.48,109.77,110.48,13699.0
2020-08-14 13:30:00,110.58,110.72,110.27,110.45,15527.0,110.58,110.72,110.27,110.45,15527.0
2020-08-14 14:00:00,110.47,110.56,110.2,110.45,13717.0,110.47,110.56,110.2,110.45,13717.0
2020-08-14 14:30:00,110.35,110.52,110.13,110.24,22778.0,110.35,110.52,110.13,110.24,22778.0
2020-08-14 15:00:00,110.23,110.82,110.2,110.76,43854.0,110.23,110.82,110.2,110.76,43854.0
2020-08-14 15:30:00,110.78,111.03,110.18,110.23,112118.0,110.78,111.03,110.18,110.23,112118.0
2020-08-17 09:30:00,110.77,112.48,110.06,112.34,55754.0,110.77,112.48,110.06,112.34,55754.0
2020-08-17 10:00:00,112.36,112.43,110.95,112.08,32920.0,112.36,112.43,110.95,112.08,32920.0
2020-08-17 10:30:00,112.19,112.37,111.12,111.64,33426.0,112.19,112.37,111.12,111.64,33426.0
2020-08-17 11:00:00,111.76,112.32,111.16,112.09,24202.0,111.76,112.32,111.16,112.09,24202.0
2020-08-17 11:30:00,112.08,112.59,111.82,112.05,18614.0,112.08,112.59,111.82,112.05,18614.0
2020-08-17 12:00:00,112.09,112.23,111.66,112.01,22521.0,112.09,112.23,111.66,112.01,22521.0
2020-08-17 12:30:00,111.98,112.35,111.78,112.35,23091.0,111.98,112.35,111.78,112.35,23091.0
2020-08-17 13:00:00,112.22,112.4,112.08,112.16,37781.0,112.22,112.4,112.08,112.16,37781.0
2020-08-17 13:30:00,112.2,112.37,112.02,112.25,14528.0,112.2,112.37,112.02,112.25,14528.0
2020-08-17 14:00:00,112.23,112.8,112.02,112.7,38065.0,112.23,112.8,112.02,112.7,38065.0
2020-08-17 14:30:00,112.71,112.71,112.08,112.24,16606.0,112.71,112.71,112.08,112.24,16606.0
2020-08-17 15:00:00,112.28,112.33,111.39,111.44,55486.0,112.28,112.33,111.39,111.44,55486.0
2020-08-17 15:30:00,111.47,112.22,111.45,111.48,130807.0,111.47,112.22,111.45,111.48,130807.0
2020-08-18 09:30:00,111.53,111.8,108.63,109.45,129915.0,111.53,111.8,108.63,109.45,129915.0
2020-08-18 10:00:00,109.45,109.57,108.36,108.53,67961.0,109.45,109.57,108.36,108.53,67961.0
2020-08-18 10:30:00,108.58,108.6,107.78,108.53,58839.0,108.58,108.6,107.78,108.53,58839.0
2020-08-18 11:00:00,108.55,109.89,108.52,109.61,22246.0,108.55,109.89,108.52,109.61,22246.0
2020-08-18 11:30:00,109.62,109.77,109.18,109.72,23074.0,109.62,109.77,109.18,109.72,23074.0
2020-08-18 12:00:00,109.79,109.97,109.54,109.72,18890.0,109.79,109.97,109.54,109.72,18890.0
2020-08-18 12:30:00,109.71,110.94,109.63,110.84,31061.0,109.71,110.94,109.63,110.84,31061.0
2020-08-18 13:00:00,110.77,110.92,110.27,110.27,14474.0,110.77,110.92,110.27,110.27,14474.0
2020-08-18 13:30:00,110.33,110.68,110.19,110.68,11624.0,110.33,110.68,110.19,110.68,11624.0
2020-08-18 14:00:00,110.6,110.67,110.07,110.11,15043.0,110.6,110.67,110.07,110.11,15043.0
2020-08-18 14:30:00,110.09,110.17,109.71,109.83,21903.0,110.09,110.17,109.71,109.83,21903.0
2020-08-18 15:00:00,109.77,110.05,109.38,109.98,25612.0,109.77,110.05,109.38,109.98,25612.0
2020-08-18 15:30:00,109.92,110.02,108.72,109.02,85661.0,109.92,110.02,108.72,109.02,85661.0
2020-08-19 09:30:00,109.14,110.24,108.96,110.0,43860.0,109.14,110.24,108.96,110.0,43860.0
2020-08-19 10:00:00,110.0,110.51,109.48,109.83,28259.0,110.0,110.51,109.48,109.83,28259.0
2020-08-19 10:30:00,109.86,110.01,109.63,109.67,10000.0,109.86,110.01,109.63,109.67,10000.0
2020-08-19 11:00:00,109.69,109.95,108.66,109.41,19595.0,109.69,109.95,108.66,109.41,19595.0
2020-08-19 11:30:00,109.38,109.65,108.82,108.97,18110.0,109.38,109.65,108.82,108.97,18110.0
2020-08-19 12:00:00,109.04,109.1,108.7,109.0,9974.0,109.04,109.1,108.7,109.0,9974.0
2020-08-19 12:30:00,109.09,109.21,108.51,108.59,17270.0,109.09,109.21,108.51,108.59,17270.0
2020-08-19 13:00:00,108.54,108.89,108.32,108.77,10477.0,108.54,108.89,108.32,108.77,10477.0
2020-08-19 13:30:00,108.77,109.14,108.76,109.08,10406.0,108.77,109.14,108.76,109.08,10406.0
2020-08-19 14:00:00,109.07,109.24,107.9,107.96,34455.0,109.07,109.24,107.9,107.96,34455.0
2020-08-19 14:30:00,108.04,108.28,107.7,108.06,16360.0,108.04,108.28,107.7,108.06,16360.0
2020-08-19 15:00:00,108.02,108.2,107.82,107.85,27427.0,108.02,108.2,107.82,107.85,27427.0
2020-08-19 15:30:00,107.88,108.07,107.32,107.62,75428.0,107.88,108.07,107.32,107.62,75428.0
2020-08-20 09:30:00,106.32,108.59,106.05,108.19,33020.0,106.32,108.59,106.05,108.19,33020.0
2020-08-20 10:00:00,108.11,109.74,108.0,109.44,45935.0,108.11,109.74,108.0,109.44,45935.0
2020-08-20 10:30:00,109.4,110.04,109.28,109.35,46068.0,109.4,110.04,109.28,109.35,46068.0
2020-08-20 11:00:00,109.35,109.69,108.73,108.86,19216.0,109.35,109.69,108.73,108.86,19216.0
2020-08-20 11:30:00,108.84,108.89,108.56,108.64,60326.0,108.84,108.89,108.56,108.64,60326.0
2020-08-20 12:00:00,108.64,108.75,107.99,108.23,34420.0,108.64,108.75,107.99,108.23,34420.0
2020-08-20 12:30:00,108.21,108.81,108.01,108.61,44121.0,108.21,108.81,108.01,108.61,44121.0
2020-08-20 13:00:00,108.6,108.61,107.73,107.88,47168.0,108.6,108.61,107.73,107.88,47168.0
2020-08-20 13:30:00,107.91,108.15,107.79,107.89,16786.0,107.91,108.15,107.79,107.89,16786.0
2020-08-20 14:00:00,107.89,108.1,107.16,107.26,109412.0,107.89,108.1,107.16,107.26,109412.0
2020-08-20 14:30:00,107.27,107.39,106.68,107.19,93013.0,107.27,107.39,106.68,107.19,93013.0
2020-08-20 15:00:00,107.19,107.3,106.75,106.93,38137.0,107.19,107.3,106.75,106.93,38137.0
2020-08-20 15:30:00,106.9,107.04,106.41,106.65,97597.0,106.9,107.04,106.41,106.65,97597.0
2020-08-21 09:30:00,106.61,107.8,106.51,107.01,33813.0,106.61,107.8,106.51,107.01,33813.0
2020-08-21 10:00:00,107.0,107.08,106.47,106.77,17491.0,107.0,107.08,106.47,106.77,17491.0
2020-08-21 10:30:00,106.76,107.6,106.76,107.58,23944.0,106.76,107.6,106.76,107.58,23944.0
2020-08-21 11:00:00,107.54,108.7,107.37,108.65,28984.0,107.54,108.7,107.37,108.65,28984.0
2020-08-21 11:30:00,108.64,109.0,108.27,108.7,17388.0,108.64,109.0,108.27,108.7,17388.0
2020-08-21 12:00:00,108.64,109.36,108.58,109.31,22524.0,108.64,109.36,108.58,109.31,22524.0
2020-08-21 12:30:00,109.27,109.59,108.91,109.06,21616.0,109.27,109.59,108.91,109.06,21616.0
2020-08-21 13:00:00,109.01,109.12,108.69,108.89,29446.0,109.01,109.12,108.69,108.89,29446.0
2020-08-21 13:30:00,108.91,109.42,108.78,109.2,27689.0,108.91,109.42,108.78,109.2,27689.0
2020-08-21 14:00:00,109.2,109.46,108.8,109.46,40815.0,109.2,109.46,108.8,109.46,40815.0
2020-08-21 14:30:00,109.46,109.7,108.83,109.14,68899.0,109.46,109.7,108.83,109.14,68899.0
2020-08-21 15:00:00,109.14,109.55,109.04,109.25,40392.0,109.14,109.55,109.04,109.25,40392.0
2020-08-21 15:30:00,109.25,109.51,109.11,109.4,76496.0,109.25,109.51,109.11,109.4,76496.0
2020-08-24 09:30:00,110.61,111.03,109.62,110.05,23065.0,110.61,111.03,109.62,110.05,23065.0
2020-08-24 10:00:00,110.17,111.53,110.17,110.65,35032.0,110.17,111.53,110.17,110.65,35032.0
2020-08-24 10:30:00,110.59,110.87,110.01,110.49,68168.0,110.59,110.87,110.01,110.49,68168.0
2020-08-24 11:00:00,110.5,111.66,110.28,111.55,57098.0,110.5,111.66,110.28,111.55,57098.0
2020-08-24 11:30:00,111.63,112.82,111.48,112.41,28751.0,111.63,112.82,111.48,112.41,28751.0
2020-08-24 12:00:00,112.48,113.23,112.47,112.79,25870.0,112.48,113.23,112.47,112.79,25870.0
2020-08-24 12:30:00,112.76,113.13,111.9,111.9,21932.0,112.76,113.13,111.9,111.9,21932.0
2020-08-24 13:00:00,111.8,112.05,111.04,112.05,23581.0,111.8,112.05,111.04,112.05,23581.0
2020-08-24 13:30:00,112.13,112.57,111.95,112.13,46812.0,112.13,112.57,111.95,112.13,46812.0
2020-08-24 14:00:00,112.08,112.53,112.06,112.44,17815.0,112.08,112.53,112.06,112.44,17815.0
2020-08-24 14:30:00,112.46,112.73,111.85,111.96,34898.0,112.46,112.73,111.85,111.96,34898.0
2020-08-24 15:00:00,111.94,112.89,111.8,112.89,60886.0,111.94,112.89,111.8,112.89,60886.0
2020-08-24 15:30:00,112.86,113.5,112.65,113.49,116041.0,112.86,113.5,112.65,113.49,116041.0
2020-08-25 09:30:00,113.52,113.81,111.69,112.77,20463.0,113.52,113.81,111.69,112.77,20463.0
2020-08-25 10:00:00,112.79,112.79,111.39,111.69,15284.0,112.79,112.79,111.39,111.69,15284.0
2020-08-25 10:30:00,111.51,111.52,110.97,111.21,14278.0,111.51,111.52,110.97,111.21,14278.0
2020-08-25 11:00:00,111.18,111.62,111.12,111.56,14096.0,111.18,111.62,111.12,111.56,14096.0
2020-08-25 11:30:00,111.53,111.55,110.7,110.94,18873.0,111.53,111.55,110.7,110.94,18873.0
2020-08-25 12:00:00,110.87,111.6,110.86,111.38,20609.0,110.87,111.6,110.86,111.38,20609.0
2020-08-25 12:30:00,111.42,111.8,111.24,111.3,17868.0,111.42,111.8,111.24,111.3,17868.0
2020-08-25 13:00:00,111.28,111.38,111.07,111.13,14574.0,111.28,111.38,111.07,111.13,14574.0
2020-08-25 13:30:00,111.12,111.79,111.1,111.69,16522.0,111.12,111.79,111.1,111.69,16522.0
2020-08-25 14:00:00,111.69,111.95,111.55,111.91,12769.0,111.69,111.95,111.55,111.91,12769.0
2020-08-25 14:30:00,111.91,112.45,111.68,112.34,17682.0,111.91,112.45,111.68,112.34,17682.0
2020-08-25 15:00:00,112.26,112.68,112.1,112.65,25100.0,112.26,112.68,112.1,112.65,25100.0
2020-08-25 15:30:00,112.66,112.83,112.22,112.32,91451.0,112.66,112.83,112.22,112.32,91451.0
2020-08-26 09:30:00,111.89,113.45,111.02,113.34,22768.0,111.89,113.45,111.02,113.34,22768.0
2020-08-26 10:00:00,113.28,113.98,113.07,113.81,19865.0,113.28,113.98,113.07,113.81,19865.0
2020-08-26 10:30:00,113.82,114.04,113.6,113.82,31269.0,113.82,114.04,113.6,113.82,31269.0
2020-08-26 11:00:00,113.94,114.02,113.57,113.76,50998.0,113.94,114.02,113.57,113.76,50998.0
2020-08-26 11:30:00,113.76,113.89,113.53,113.73,39873.0,113.76,113.89,113.53,113.73,39873.0
2020-08-26 12:00:00,113.73,113.81,113.03,113.03,21275.0,113.73,113.81,113.03,113.03,21275.0
2020-08-26 12:30:00,113.11,113.46,112.76,113.44,19916.0,113.11,113.46,112.76,113.44,19916.0
2020-08-26 13:00:00,113.38,113.75,112.83,112.92,23981.0,113.38,113.75,112.83,112.92,23981.0
2020-08-26 13:30:00,112.96,113.07,112.82,112.94,41721.0,112.96,113.07,112.82,112.94,41721.0
2020-08-26 14:00:00,112.95,113.88,112.86,113.61,61192.0,112.95,113.88,112.86,113.61,61192.0
2020-08-26 14:30:00,113.6,113.8,113.31,113.32,31838.0,113.6,113.8,113.31,113.32,31838.0
2020-08-26 15:00:00,113.28,113.92,113.15,113.85,37617.0,113.28,113.92,113.15,113.85,37617.0
2020-08-26 15:30:00,113.82,114.51,113.6,114.34,100585.0,113.82,114.51,113.6,114.34,100585.0
2020-08-27 09:30:00,114.98,115.67,114.33,115.42,21098.0,114.98,115.67,114.33,115.42,21098.0
2020-08-27 10:00:00,115.46,115.49,113.39,113.79,25934.0,115.46,115.49,113.39,113.79,25934.0
2020-08-27 10:30:00,113.7,114.28,112.99,113.62,36600.0,113.7,114.28,112.99,113.62,36600.0
2020-08-27 11:00:00,113.64,113.65,111.77,111.93,35515.0,113.64,113.65,111.77,111.93,35515.0
2020-08-27 11:30:00,111.87,112.94,111.79,112.49,31415.0,111.87,112.94,111.79,112.49,31415.0
2020-08-27 12:00:00,112.48,112.69,111.94,111.94,16414.0,112.48,112.69,111.94,111.94,16414.0
2020-08-27 12:30:00,111.92,112.2,110.75,110.83,28104.0,111.92,112.2,110.75,110.83,28104.0
2020-08-27 13:00:00,110.75,111.37,110.65,111.09,47255.0,110.75,111.37,110.65,111.09,47255.0
2020-08-27 13:30:00,111.03,111.57,110.75,111.29,67878.0,111.03,111.57,110.75,111.29,67878.0
2020-08-27 14:00:00,111.28,111.58,111.0,111.23,56564.0,111.28,111.58,111.0,111.23,56564.0
2020-08-27 14:30:00,111.24,111.84,111.13,111.39,32735.0,111.24,111.84,111.13,111.39,32735.0
2020-08-27 15:00:00,111.36,111.43,111.07,111.35,41745.0,111.36,111.43,111.07,111.35,41745.0
2020-08-27 15:30:00,111.35,111.78,110.59,110.59,104550.0,111.35,111.78,110.59,110.59,104550.0
2020-08-28 09:30:00,111.68,114.45,111.51,113.0,69780.0,111.68,114.45,111.51,113.0,69780.0
2020-08-28 10:00:00,113.03,113.2,112.33,112.42,33444.0,113.03,113.2,112.33,112.42,33444.0
2020-08-28 10:30:00,112.44,112.78,111.92,112.65,36334.0,112.44,112.78,111.92,112.65,36334.0
2020-08-28 11:00:00,112.6,113.14,112.48,112.88,24841.0,112.6,113.14,112.48,112.88,24841.0
2020-08-28 11:30:00,112.85,113.02,112.17,112.3,28081.0,112.85,113.02,112.17,112.3,28081.0
2020-08-28 12:00:00,112.32,112.43,111.86,112.0,22693.0,112.32,112.43,111.86,112.0,22693.0
2020-08-28 12:30:00,111.98,112.02,111.5,111.9,33646.0,111.98,112.02,111.5,111.9,33646.0
2020-08-28 13:00:00,111.95,112.2,111.57,112.11,54586.0,111.95,112.2,111.57,112.11,54586.0
2020-08-28 13:30:00,112.03,112.41,111.23,112.21,43741.0,112.03,112.41,111.23,112.21,43741.0
2020-08-28 14:00:00,112.2,112.39,111.86,112.21,32962.0,112.2,112.39,111.86,112.21,32962.0
2020-08-28 14:30:00,112.25,112.61,112.1,112.2,33822.0,112.25,112.61,112.1,112.2,33822.0
2020-08-28 15:00:00,112.21,112.21,111.78,111.96,54168.0,112.21,112.21,111.78,111.96,54168.0
2020-08-28 15:30:00,111.99,112.29,111.95,112.29,116059.0,111.99,112.29,111.95,112.29,116059.0
2020-08-31 09:30:00,112.22,112.86,109.27,112.18,98247.0,112.22,112.86,109.27,112.18,98247.0
2020-08-31 10:00:00,112.05,113.61,111.87,112.02,87766.0,112.05,113.61,111.87,112.02,87766.0
2020-08-31 10:30:00,111.89,111.91,110.43,110.76,81628.0,111.89,111.91,110.43,110.76,81628.0
2020-08-31 11:00:00,110.78,111.25,110.41,110.49,42965.0,110.78,111.25,110.41,110.49,42965.0
2020-08-31 11:30:00,110.48,110.95,110.05,110.53,20728.0,110.48,110.95,110.05,110.53,20728.0
2020-08-31 12:00:00,110.53,110.9,110.25,110.53,28394.0,110.53,110.9,110.25,110.53,28394.0
2020-08-31 12:30:00,110.67,111.15,110.62,110.98,22991.0,110.67,111.15,110.62,110.98,22991.0
2020-08-31 13:00:00,110.94,110.94,110.48,110.56,25054.0,110.94,110.94,110.48,110.56,25054.0
2020-08-31 13:30:00,110.54,110.73,110.38,110.62,33108.0,110.54,110.73,110.38,110.62,33108.0
2020-08-31 14:00:00,110.61,110.64,110.26,110.46,29485.0,110.61,110.64,110.26,110.46,29485.0
2020-08-31 14:30:00,110.55,110.64,110.33,110.35,51807.0,110.55,110.64,110.33,110.35,51807.0
2020-08-31 15:00:00,110.34,110.41,110.05,110.25,52629.0,110.34,110.41,110.05,110.25,52629.0
2020-08-31 15:30:00,110.2,110.26,109.39,109.39,197301.0,110.2,110.26,109.39,109.39,197301.0
2020-09-01 09:30:00,109.95,111.05,108.51,111.01,60481.0,109.95,111.05,108.51,111.01,60481.0
2020-09-01 10:00:00,111.03,111.09,110.11,110.85,34776.0,111.03,111.09,110.11,110.85,34776.0
2020-09-01 10:30:00,110.88,111.1,110.59,110.93,46419.0,110.88,111.1,110.59,110.93,46419.0
2020-09-01 11:00:00,110.95,112.55,110.69,112.23,77421.0,110.95,112.55,110.69,112.23,77421.0
2020-09-01 11:30:00,112.13,112.7,112.13,112.22,69301.0,112.13,112.7,112.13,112.22,69301.0
2020-09-01 12:00:00,112.22,112.48,111.93,111.97,27980.0,112.22,112.48,111.93,111.97,27980.0
2020-09-01 12:30:00,111.95,112.22,111.83,112.12,33395.0,111.95,112.22,111.83,112.12,33395.0
2020-09-01 13:00:00,112.12,112.89,112.05,112.59,63386.0,112.12,112.89,112.05,112.59,63386.0
2020-09-01 13:30:00,112.68,113.29,112.67,113.13,68198.0,112.68,113.29,112.67,113.13,68198.0
2020-09-01 14:00:00,113.17,113.4,113.04,113.4,65720.0,113.17,113.4,113.04,113.4,65720.0
2020-09-01 14:30:00,113.34,114.06,113.32,113.67,52577.0,113.34,114.06,113.32,113.67,52577.0
2020-09-01 15:00:00,113.6,114.0,113.54,113.64,93167.0,113.6,114.0,113.54,113.64,93167.0
2020-09-01 15:30:00,113.66,114.45,113.54,114.38,254802.0,113.66,114.45,113.54,114.38,254802.0
2020-09-02 09:30:00,117.46,117.69,112.43,113.06,104414.0,117.46,117.69,112.43,113.06,104414.0
2020-09-02 10:00:00,113.02,116.39,113.02,115.94,112174.0,113.02,116.39,113.02,115.94,112174.0
2020-09-02 10:30:00,116.0,116.8,115.1,115.22,87715.0,116.0,116.8,115.1,115.22,87715.0
2020-09-02 11:00:00,115.36,115.36,114.27,115.08,44760.0,115.36,115.36,114.27,115.08,44760.0
2020-09-02 11:30:00,115.13,115.74,114.93,115.7,59871.0,115.13,115.74,114.93,115.7,59871.0
2020-09-02 12:00:00,115.65,116.24,115.27,116.18,38358.0,115.65,116.24,115.27,116.18,38358.0
2020-09-02 12:30:00,116.24,116.46,115.51,115.52,61366.0,116.24,116.46,115.51,115.52,61366.0
2020-09-02 13:00:00,115.59,116.52,115.23,116.46,45018.0,115.59,116.52,115.23,116.46,45018.0
2020-09-02 13:30:00,116.48,117.06,116.44,116.72,56880.0,116.48,117.06,116.44,116.72,56880.0
2020-09-02 14:00:00,116.72,117.21,116.25,116.86,66587.0,116.72,117.21,116.25,116.86,66587.0
2020-09-02 14:30:00,116.73,117.54,116.56,117.2,51377.0,116.73,117.54,116.56,117.2,51377.0
2020-09-02 15:00:00,117.25,117.5,116.73,116.9,78004.0,117.25,117.5,116.73,116.9,78004.0
2020-09-02 15:30:00,116.86,117.28,116.2,117.04,220778.0,116.86,117.28,116.2,117.04,220778.0
2020-09-03 09:30:00,127.25,129.5,123.3,126.48,809024.0,127.25,129.5,123.3,126.48,809024.0
2020-09-03 10:00:00,126.48,127.89,123.19,126.67,341112.0,126.48,127.89,123.19,126.67,341112.0
2020-09-03 10:30:00,126.79,127.29,125.52,126.34,171171.0,126.79,127.29,125.52,126.34,171171.0
2020-09-03 11:00:00,126.22,126.51,121.35,121.62,214837.0,126.22,126.51,121.35,121.62,214837.0
2020-09-03 11:30:00,121.82,124.28,121.62,123.44,113507.0,121.82,124.28,121.62,123.44,113507.0
2020-09-03 12:00:00,123.41,125.18,123.01,124.48,110620.0,123.41,125.18,123.01,124.48,110620.0
2020-09-03 12:30:00,124.29,125.37,123.38,124.4,115739.0,124.29,125.37,123.38,124.4,115739.0
2020-09-03 13:00:00,124.51,126.15,124.1,125.48,113035.0,124.51,126.15,124.1,125.48,113035.0
2020-09-03 13:30:00,125.45,127.13,125.08,126.45,137826.0,125.45,127.13,125.08,126.45,137826.0
2020-09-03 14:00:00,126.42,127.87,126.4,126.93,147532.0,126.42,127.87,126.4,126.93,147532.0
2020-09-03 14:30:00,126.94,128.25,126.94,127.7,194061.0,126.94,128.25,126.94,127.7,194061.0
2020-09-03 15:00:00,127.63,128.15,127.45,127.58,146318.0,127.63,128.15,127.45,127.58,146318.0
2020-09-03 15:30:00,127.56,128.43,126.8,127.11,338162.0,127.56,128.43,126.8,127.11,338162.0
2020-09-04 09:30:00,127.45,129.79,127.11,128.7,168944.0,127.45,129.79,127.11,128.7,168944.0
2020-09-04 10:00:00,128.7,129.69,125.95,126.16,155434.0,128.7,129.69,125.95,126.16,155434.0
2020-09-04 10:30:00,126.2,127.17,124.75,126.11,100567.0,126.2,127.17,124.75,126.11,100567.0
2020-09-04 11:00:00,126.18,126.61,125.11,126.09,55223.0,126.18,126.61,125.11,126.09,55223.0
2020-09-04 11:30:00,126.37,126.42,125.12,126.28,75796.0,126.37,126.42,125.12,126.28,75796.0
2020-09-04 12:00:00,126.27,126.86,125.78,126.68,36411.0,126.27,126.86,125.78,126.68,36411.0
2020-09-04 12:30:00,126.75,127.8,126.37,127.3,52364.0,126.75,127.8,126.37,127.3,52364.0
2020-09-04 13:00:00,127.19,127.26,125.88,126.36,45969.0,127.19,127.26,125.88,126.36,45969.0
2020-09-04 13:30:00,126.29,126.47,125.53,126.17,34949.0,126.29,126.47,125.53,126.17,34949.0
2020-09-04 14:00:00,126.11,126.37,125.39,125.81,31404.0,126.11,126.37,125.39,125.81,31404.0
2020-09-04 14:30:00,125.81,126.46,125.47,126.3,28594.0,125.81,126.46,125.47,126.3,28594.0
2020-09-04 15:00:00,126.25,126.46,125.78,125.97,54430.0,126.25,126.46,125.78,125.97,54430.0
2020-09-04 15:30:00,125.91,126.18,125.14,125.19,122559.0,125.91,126.18,125.14,125.19,122559.0
2020-09-08 09:30:00,122.95,125.48,121.79,125.29,77426.0,122.95,125.48,121.79,125.29,77426.0
2020-09-08 10:00:00,125.29,126.5,123.53,126.32,76035.0,125.29,126.5,123.53,126.32,76035.0
2020-09-08 10:30:00,126.14,126.58,124.98,125.41,30778.0,126.14,126.58,124.98,125.41,30778.0
2020-09-08 11:00:00,125.14,126.3,124.87,125.0,29533.0,125.14,126.3,124.87,125.0,29533.0
2020-09-08 11:30:00,124.86,125.17,124.01,124.35,27764.0,124.86,125.17,124.01,124.35,27764.0
2020-09-08 12:00:00,124.46,124.91,124.23,124.3,42673.0,124.46,124.91,124.23,124.3,42673.0
2020-09-08 12:30:00,124.37,124.95,124.28,124.38,35466.0,124.37,124.95,124.28,124.38,35466.0
2020-09-08 13:00:00,124.37,125.06,124.05,124.31,29607.0,124.37,125.06,124.05,124.31,29607.0
2020-09-08 13:30:00,124.25,124.76,124.21,124.23,22849.0,124.25,124.76,124.21,124.23,22849.0
2020-09-08 14:00:00,124.34,124.39,123.38,123.61,28100.0,124.34,124.39,123.38,123.61,28100.0
2020-09-08 14:30:00,123.57,124.04,123.12,123.77,55964.0,123.57,124.04,123.12,123.77,55964.0
2020-09-08 15:00:00,123.79,123.79,122.76,122.94,80068.0,123.79,123.79,122.76,122.94,80068.0
2020-09-08 15:30:00,122.94,123.18,122.58,122.77,153937.0,122.94,123.18,122.58,122.77,153937.0
2020-09-09 09:30:00,123.4,124.29,122.87,123.79,48505.0,123.4,124.29,122.87,123.79,48505.0
2020-09-09 10:00:00,123.92,124.07,123.28,123.64,32502.0,123.92,124.07,123.28,123.64,32502.0
2020-09-09 10:30:00,123.69,124.07,123.44,123.8,61549.0,123.69,124.07,123.44,123.8,61549.0
2020-09-09 11:00:00,123.87,124.22,123.35,123.83,118424.0,123.87,124.22,123.35,123.83,118424.0
2020-09-09 11:30:00,123.76,124.0,123.59,123.76,63672.0,123.76,124.0,123.59,123.76,63672.0
2020-09-09 12:00:00,123.76,124.9,123.65,124.87,50817.0,123.76,124.9,123.65,124.87,50817.0
2020-09-09 12:30:00,124.9,125.76,124.87,125.76,17084.0,124.9,125.76,124.87,125.76,17084.0
2020-09-09 13:00:00,125.77,126.12,125.55,125.73,27522.0,125.77,126.12,125.55,125.73,27522.0
2020-09-09 13:30:00,125.74,125.9,125.15,125.59,29564.0,125.74,125.9,125.15,125.59,29564.0
2020-09-09 14:00:00,125.63,125.8,125.31,125.36,15483.0,125.63,125.8,125.31,125.36,15483.0
2020-09-09 14:30:00,125.35,125.79,125.35,125.66,25177.0,125.35,125.79,125.35,125.66,25177.0
2020-09-09 15:00:00,125.73,125.9,125.18,125.58,35858.0,125.73,125.9,125.18,125.58,35858.0
2020-09-09 15:30:00,125.55,125.82,125.19,125.35,142410.0,125.55,125.82,125.19,125.35,142410.0
2020-09-10 09:30:00,126.4,128.71,126.31,128.34,149605.0,126.4,128.71,126.31,128.34,149605.0
2020-09-10 10:00:00,128.2,129.2,126.65,126.65,44539.0,128.2,129.2,126.65,126.65,44539.0
2020-09-10 10:30:00,126.73,127.53,126.44,126.44,36566.0,126.73,127.53,126.44,126.44,36566.0
2020-09-10 11:00:00,126.42,127.7,126.25,127.6,28363.0,126.42,127.7,126.25,127.6,28363.0
2020-09-10 11:30:00,127.79,127.85,126.51,127.18,116276.0,127.79,127.85,126.51,127.18,116276.0
2020-09-10 12:00:00,127.21,128.39,127.04,127.65,19301.0,127.21,128.39,127.04,127.65,19301.0
2020-09-10 12:30:00,127.79,128.52,127.53,128.32,31098.0,127.79,128.52,127.53,128.32,31098.0
2020-09-10 13:00:00,128.22,129.64,128.12,129.12,44082.0,128.22,129.64,128.12,129.12,44082.0
2020-09-10 13:30:00,129.13,129.45,128.92,129.14,23807.0,129.13,129.45,128.92,129.14,23807.0
2020-09-10 14:00:00,129.17,129.67,128.44,128.44,38640.0,129.17,129.67,128.44,128.44,38640.0
2020-09-10 14:30:00,128.51,129.04,127.88,128.24,89085.0,128.51,129.04,127.88,128.24,89085.0
2020-09-10 15:00:00,128.22,128.22,126.66,127.93,65826.0,128.22,128.22,126.66,127.93,65826.0
2020-09-10 15:30:00,127.86,128.44,127.32,128.25,169343.0,127.86,128.44,127.32,128.25,169343.0
2020-09-11 09:30:00,128.32,129.0,127.25,127.86,35805.0,128.32,129.0,127.25,127.86,35805.0
2020-09-11 10:00:00,127.9,129.15,127.67,128.81,92842.0,127.9,129.15,127.67,128.81,92842.0
2020-09-11 10:30:00,128.77,129.39,128.15,129.33,18585.0,128.77,129.39,128.15,129.33,18585.0
2020-09-11 11:00:00,129.41,130.52,129.01,129.5,55931.0,129.41,130.52,129.01,129.5,55931.0
2020-09-11 11:30:00,129.43,129.65,128.73,129.46,20283.0,129.43,129.65,128.73,129.46,20283.0
2020-09-11 12:00:00,129.39,130.27,129.25,129.87,27370.0,129.39,130.27,129.25,129.87,27370.0
2020-09-11 12:30:00,129.58,130.0,129.12,129.69,23502.0,129.58,130.0,129.12,129.69,23502.0
2020-09-11 13:00:00,129.44,130.12,128.88,129.75,51496.0,129.44,130.12,128.88,129.75,51496.0
2020-09-11 13:30:00,129.67,129.98,129.26,129.64,15377.0,129.67,129.98,129.26,129.64,15377.0
2020-09-11 14:00:00,129.63,129.75,128.98,128.99,28309.0,129.63,129.75,128.98,128.99,28309.0
2020-09-11 14:30:00,128.86,129.75,128.86,129.53,18119.0,128.86,129.75,128.86,129.53,18119.0
2020-09-11 15:00:00,129.51,130.11,129.0,129.97,33248.0,129.51,130.11,129.0,129.97,33248.0
2020-09-11 15:30:00,130.06,130.28,129.85,129.97,81515.0,130.06,130.28,129.85,129.97,81515.0
2020-09-14 09:30:00,131.44,132.93,131.36,132.8,27676.0,131.44,132.93,131.36,132.8,27676.0
2020-09-14 10:00:00,133.0,133.27,132.4,132.47,93219.0,133.0,133.27,132.4,132.47,93219.0
2020-09-14 10:30:00,132.43,132.43,131.19,132.1,19644.0,132.43,132.43,131.19,132.1,19644.0
2020-09-14 11:00:00,132.09,132.5,131.59,131.97,28701.0,132.09,132.5,131.59,131.97,28701.0
2020-09-14 11:30:00,131.81,132.47,131.7,132.12,15400.0,131.81,132.47,131.7,132.12,15400.0
2020-09-14 12:00:00,132.15,132.73,131.96,132.07,12895.0,132.15,132.73,131.96,132.07,12895.0
2020-09-14 12:30:00,132.11,132.49,131.84,132.34,20348.0,132.11,132.49,131.84,132.34,20348.0
2020-09-14 13:00:00,132.32,132.39,131.43,131.43,22707.0,132.32,132.39,131.43,131.43,22707.0
2020-09-14 13:30:00,131.49,131.91,131.1,131.1,21971.0,131.49,131.91,131.1,131.1,21971.0
2020-09-14 14:00:00,131.06,131.61,130.78,130.78,33810.0,131.06,131.61,130.78,130.78,33810.0
2020-09-14 14:30:00,130.83,131.39,130.78,131.2,49886.0,130.83,131.39,130.78,131.2,49886.0
2020-09-14 15:00:00,131.2,131.33,130.88,131.23,45405.0,131.2,131.33,130.88,131.23,45405.0
2020-09-14 15:30:00,131.26,131.8,131.01,131.08,96343.0,131.26,131.8,131.01,131.08,96343.0
2020-09-15 09:30:00,132.04,132.51,131.2,132.0,102928.0,132.04,132.51,131.2,132.0,102928.0
2020-09-15 10:00:00,131.87,131.87,131.09,131.47,17341.0,131.87,131.87,131.09,131.47,17341.0
2020-09-15 10:30:00,131.43,132.08,130.63,132.08,18409.0,131.43,132.08,130.63,132.08,18409.0
2020-09-15 11:00:00,132.08,132.59,131.79,132.47,38808.0,132.08,132.59,131.79,132.47,38808.0
2020-09-15 11:30:00,132.47,132.69,132.08,132.08,13867.0,132.47,132.69,132.08,132.08,13867.0
2020-09-15 12:00:00,132.15,132.41,131.94,132.32,9565.0,132.15,132.41,131.94,132.32,9565.0
2020-09-15 12:30:00,132.32,132.94,132.28,132.79,16389.0,132.32,132.94,132.28,132.79,16389.0
2020-09-15 13:00:00,132.8,133.07,132.79,132.86,22301.0,132.8,133.07,132.79,132.86,22301.0
2020-09-15 13:30:00,132.83,132.84,132.27,132.48,17884.0,132.83,132.84,132.27,132.48,17884.0
2020-09-15 14:00:00,132.53,132.92,132.21,132.89,14021.0,132.53,132.92,132.21,132.89,14021.0
2020-09-15 14:30:00,132.9,133.34,132.87,133.1,13889.0,132.9,133.34,132.87,133.1,13889.0
2020-09-15 15:00:00,133.11,133.21,132.56,132.78,100866.0,133.11,133.21,132.56,132.78,100866.0
2020-09-15 15:30:00,132.79,133.25,132.19,132.66,145686.0,132.79,133.25,132.19,132.66,145686.0
2020-09-16 09:30:00,133.67,134.74,132.85,134.31,51220.0,133.67,134.74,132.85,134.31,51220.0
2020-09-16 10:00:00,134.26,134.6,134.18,134.6,17079.0,134.26,134.6,134.18,134.6,17079.0
2020-09-16 10:30:00,134.5,134.55,133.03,133.06,26447.0,134.5,134.55,133.03,133.06,26447.0
2020-09-16 11:00:00,133.07,135.34,133.07,135.34,30267.0,133.07,135.34,133.07,135.34,30267.0
2020-09-16 11:30:00,135.28,135.29,134.63,134.77,29628.0,135.28,135.29,134.63,134.77,29628.0
2020-09-16 12:00:00,134.81,134.89,134.52,134.73,18069.0,134.81,134.89,134.52,134.73,18069.0
2020-09-16 12:30:00,134.62,135.74,134.6,135.67,24087.0,134.62,135.74,134.6,135.67,24087.0
2020-09-16 13:00:00,135.62,135.62,134.8,134.98,23558.0,135.62,135.62,134.8,134.98,23558.0
2020-09-16 13:30:00,135.02,135.13,134.64,134.72,18129.0,135.02,135.13,134.64,134.72,18129.0
2020-09-16 14:00:00,134.76,134.94,134.34,134.66,23404.0,134.76,134.94,134.34,134.66,23404.0
2020-09-16 14:30:00,134.66,134.99,134.42,134.83,30197.0,134.66,134.99,134.42,134.83,30197.0
2020-09-16 15:00:00,134.84,134.94,133.26,133.3,35507.0,134.84,134.94,133.26,133.3,35507.0
2020-09-16 15:30:00,133.25,134.34,132.78,133.98,179974.0,133.25,134.34,132.78,133.98,179974.0
2020-09-17 09:30:00,131.57,133.88,131.01,133.8,89877.0,131.57,133.88,131.01,133.8,89877.0
2020-09-17 10:00:00,133.8,134.99,133.8,134.25,30077.0,133.8,134.99,133.8,134.25,30077.0
2020-09-17 10:30:00,134.21,134.65,133.39,134.46,18021.0,134.21,134.65,133.39,134.46,18021.0
2020-09-17 11:00:00,134.49,134.8,134.01,134.13,27735.0,134.49,134.8,134.01,134.13,27735.0
2020-09-17 11:30:00,134.04,134.28,133.55,133.95,17826.0,134.04,134.28,133.55,133.95,17826.0
2020-09-17 12:00:00,133.93,133.95,133.08,133.34,18823.0,133.93,133.95,133.08,133.34,18823.0
2020-09-17 12:30:00,133.33,133.76,133.33,133.63,20266.0,133.33,133.76,133.33,133.63,20266.0
2020-09-17 13:00:00,133.58,133.78,132.86,133.01,23999.0,133.58,133.78,132.86,133.01,23999.0
2020-09-17 13:30:00,133.0,133.36,132.97,133.04,58653.0,133.0,133.36,132.97,133.04,58653.0
2020-09-17 14:00:00,133.02,133.29,132.66,132.66,58106.0,133.02,133.29,132.66,132.66,58106.0
2020-09-17 14:30:00,132.67,132.99,132.49,132.74,39484.0,132.67,132.99,132.49,132.74,39484.0
2020-09-17 15:00:00,132.72,132.93,132.24,132.89,133643.0,132.72,132.93,132.24,132.89,133643.0
2020-09-17 15:30:00,132.85,134.23,132.8,134.2,148915.0,132.85,134.23,132.8,134.2,148915.0
2020-09-18 09:30:00,136.78,139.64,136.59,138.85,212981.0,136.78,139.64,136.59,138.85,212981.0
2020-09-18 10:00:00,139.0,140.14,138.39,138.7,58654.0,139.0,140.14,138.39,138.7,58654.0
2020-09-18 10:30:00,138.61,138.61,136.59,136.67,40591.0,138.61,138.61,136.59,136.67,40591.0
2020-09-18 11:00:00,136.88,137.72,136.76,137.58,28449.0,136.88,137.72,136.76,137.58,28449.0
2020-09-18 11:30:00,137.68,137.78,136.86,137.09,23327.0,137.68,137.78,136.86,137.09,23327.0
2020-09-18 12:00:00,137.15,137.87,136.75,137.67,44453.0,137.15,137.87,136.75,137.67,44453.0
2020-09-18 12:30:00,137.59,137.59,136.25,136.69,24553.0,137.59,137.59,136.25,136.69,24553.0
2020-09-18 13:00:00,136.77,136.85,136.1,136.1,24732.0,136.77,136.85,136.1,136.1,24732.0
2020-09-18 13:30:00,136.06,136.06,135.35,135.91,26419.0,136.06,136.06,135.35,135.91,26419.0
2020-09-18 14:00:00,135.94,136.61,135.86,136.35,24861.0,135.94,136.61,135.86,136.35,24861.0
2020-09-18 14:30:00,136.31,136.66,135.95,136.12,28885.0,136.31,136.66,135.95,136.12,28885.0
2020-09-18 15:00:00,136.15,136.73,136.14,136.65,32105.0,136.15,136.73,136.14,136.65,32105.0
2020-09-18 15:30:00,136.73,137.08,136.07,136.69,148172.0,136.73,137.08,136.07,136.69,148172.0
2020-09-21 09:30:00,133.98,134.02,129.88,130.14,78169.0,133.98,134.02,129.88,130.14,78169.0
2020-09-21 10:00:00,130.13,130.22,128.34,128.58,73668.0,130.13,130.22,128.34,128.58,73668.0
2020-09-21 10:30:00,128.51,128.75,127.15,127.25,52089.0,128.51,128.75,127.15,127.25,52089.0
2020-09-21 11:00:00,127.14,128.9,127.08,128.88,64727.0,127.14,128.9,127.08,128.88,64727.0
2020-09-21 11:30:00,128.88,128.98,127.94,128.49,43223.0,128.88,128.98,127.94,128.49,43223.0
2020-09-21 12:00:00,128.43,129.0,127.92,128.22,25402.0,128.43,129.0,127.92,128.22,25402.0
2020-09-21 12:30:00,128.2,128.9,127.91,128.03,19219.0,128.2,128.9,127.91,128.03,19219.0
2020-09-21 13:00:00,128.15,128.36,127.35,127.73,67502.0,128.15,128.36,127.35,127.73,67502.0
2020-09-21 13:30:00,127.78,127.89,127.26,127.44,39173.0,127.78,127.89,127.26,127.44,39173.0
2020-09-21 14:00:00,127.55,127.87,127.09,127.58,21839.0,127.55,127.87,127.09,127.58,21839.0
2020-09-21 14:30:00,127.57,128.3,127.25,128.12,20855.0,127.57,128.3,127.25,128.12,20855.0
2020-09-21 15:00:00,128.16,129.66,128.0,129.53,55022.0,128.16,129.66,128.0,129.53,55022.0
2020-09-21 15:30:00,129.55,129.65,128.98,129.3,106205.0,129.55,129.65,128.98,129.3,106205.0
2020-09-22 09:30:00,130.44,131.5,129.43,129.76,23652.0,130.44,131.5,129.43,129.76,23652.0
2020-09-22 10:00:00,129.65,130.26,128.66,129.06,31525.0,129.65,130.26,128.66,129.06,31525.0
2020-09-22 10:30:00,129.05,129.33,127.72,127.72,30349.0,129.05,129.33,127.72,127.72,30349.0
2020-09-22 11:00:00,127.76,128.51,127.34,128.08,30613.0,127.76,128.51,127.34,128.08,30613.0
2020-09-22 11:30:00,127.97,128.06,127.41,127.76,43484.0,127.97,128.06,127.41,127.76,43484.0
2020-09-22 12:00:00,127.75,127.99,127.04,127.44,36846.0,127.75,127.99,127.04,127.44,36846.0
2020-09-22 12:30:00,127.51,127.78,127.12,127.61,23903.0,127.51,127.78,127.12,127.61,23903.0
2020-09-22 13:00:00,127.64,128.1,127.28,127.95,18825.0,127.64,128.1,127.28,127.95,18825.0
2020-09-22 13:30:00,127.94,128.37,127.79,128.11,16510.0,127.94,128.37,127.79,128.11,16510.0
2020-09-22 14:00:00,128.19,128.45,127.39,127.8,25516.0,128.19,128.45,127.39,127.8,25516.0
2020-09-22 14:30:00,127.88,128.09,127.59,127.81,21241.0,127.88,128.09,127.59,127.81,21241.0
2020-09-22 15:00:00,127.9,128.5,127.6,128.44,31750.0,127.9,128.5,127.6,128.44,31750.0
2020-09-22 15:30:00,128.45,128.81,128.14,128.76,75046.0,128.45,128.81,128.14,128.76,75046.0
2020-09-23 09:30:00,128.89,130.54,128.89,129.01,18863.0,128.89,130.54,128.89,129.01,18863.0
2020-09-23 10:00:00,129.0,129.21,128.13,128.57,21271.0,129.0,129.21,128.13,128.57,21271.0
2020-09-23 10:30:00,128.57,129.09,127.94,128.67,18075.0,128.57,129.09,127.94,128.67,18075.0
2020-09-23 11:00:00,128.64,129.54,128.58,129.25,18571.0,128.64,129.54,128.58,129.25,18571.0
2020-09-23 11:30:00,129.4,129.44,128.31,128.49,16523.0,129.4,129.44,128.31,128.49,16523.0
2020-09-23 12:00:00,128.26,128.72,128.02,128.72,9810.0,128.26,128.72,128.02,128.72,9810.0
2020-09-23 12:30:00,128.52,129.19,128.41,129.19,5608.0,128.52,129.19,128.41,129.19,5608.0
2020-09-23 13:00:00,129.19,130.14,129.04,129.86,14322.0,129.19,130.14,129.04,129.86,14322.0
2020-09-23 13:30:00,129.91,129.98,129.47,129.58,15385.0,129.91,129.98,129.47,129.58,15385.0
2020-09-23 14:00:00,129.57,129.6,128.51,128.51,18258.0,129.57,129.6,128.51,128.51,18258.0
2020-09-23 14:30:00,128.34,128.56,127.69,127.81,19076.0,128.34,128.56,127.69,127.81,19076.0
2020-09-23 15:00:00,127.84,128.1,127.34,128.0,39972.0,127.84,128.1,127.34,128.0,39972.0
2020-09-23 15:30:00,127.97,128.2,127.03,127.31,95486.0,127.97,128.2,127.03,127.31,95486.0
2020-09-24 09:30:00,126.04,126.82,124.85,126.31,26392.0,126.04,126.82,124.85,126.31,26392.0
2020-09-24 10:00:00,126.59,128.51,126.59,126.76,45326.0,126.59,128.51,126.59,126.76,45326.0
2020-09-24 10:30:00,126.81,127.78,126.11,127.72,24623.0,126.81,127.78,126.11,127.72,24623.0
2020-09-24 11:00:00,127.61,128.04,126.76,127.96,28169.0,127.61,128.04,126.76,127.96,28169.0
2020-09-24 11:30:00,127.98,128.98,127.92,128.66,15998.0,127.98,128.98,127.92,128.66,15998.0
2020-09-24 12:00:00,128.73,129.05,128.44,128.71,12675.0,128.73,129.05,128.44,128.71,12675.0
2020-09-24 12:30:00,128.56,128.88,127.89,128.75,16748.0,128.56,128.88,127.89,128.75,16748.0
2020-09-24 13:00:00,128.78,129.88,128.75,129.72,14213.0,128.78,129.88,128.75,129.72,14213.0
2020-09-24 13:30:00,129.74,130.06,128.77,128.78,20367.0,129.74,130.06,128.77,128.78,20367.0
2020-09-24 14:00:00,128.79,129.04,127.94,128.29,15270.0,128.79,129.04,127.94,128.29,15270.0
2020-09-24 14:30:00,128.31,128.77,127.42,127.51,23970.0,128.31,128.77,127.42,127.51,23970.0
2020-09-24 15:00:00,127.52,127.89,126.98,127.12,30148.0,127.52,127.89,126.98,127.12,30148.0
2020-09-24 15:30:00,127.11,127.67,126.75,127.55,50857.0,127.11,127.67,126.75,127.55,50857.0
2020-09-25 09:30:00,127.06,128.25,126.59,127.95,22371.0,127.06,128.25,126.59,127.95,22371.0
2020-09-25 10:00:00,128.06,129.34,127.63,128.51,26193.0,128.06,129.34,127.63,128.51,26193.0
2020-09-25 10:30:00,128.62,129.03,128.21,128.3,15534.0,128.62,129.03,128.21,128.3,15534.0
2020-09-25 11:00:00,128.4,128.7,128.06,128.09,9076.0,128.4,128.7,128.06,128.09,9076.0
2020-09-25 11:30:00,128.17,128.57,127.87,128.01,21775.0,128.17,128.57,127.87,128.01,21775.0
2020-09-25 12:00:00,128.03,128.68,128.02,128.24,17986.0,128.03,128.68,128.02,128.24,17986.0
2020-09-25 12:30:00,128.3,128.91,128.28,128.91,25923.0,128.3,128.91,128.28,128.91,25923.0
2020-09-25 13:00:00,128.97,129.31,128.87,129.27,12705.0,128.97,129.31,128.87,129.27,12705.0
2020-09-25 13:30:00,129.39,129.39,129.09,129.24,16323.0,129.39,129.39,129.09,129.24,16323.0
2020-09-25 14:00:00,129.27,129.28,128.37,128.78,20992.0,129.27,129.28,128.37,128.78,20992.0
2020-09-25 14:30:00,128.74,129.53,128.68,129.34,14924.0,128.74,129.53,128.68,129.34,14924.0
2020-09-25 15:00:00,129.33,129.74,129.2,129.49,17188.0,129.33,129.74,129.2,129.49,17188.0
2020-09-25 15:30:00,129.45,129.94,129.25,129.43,64109.0,129.45,129.94,129.25,129.43,64109.0
2020-09-28 09:30:00,131.04,131.75,130.05,130.56,32265.0,131.04,131.75,130.05,130.56,32265.0
2020-09-28 10:00:00,130.67,130.84,130.31,130.51,15544.0,130.67,130.84,130.31,130.51,15544.0
2020-09-28 10:30:00,130.28,130.51,129.76,129.87,22736.0,130.28,130.51,129.76,129.87,22736.0
2020-09-28 11:00:00,129.94,130.2,129.46,129.58,20483.0,129.94,130.2,129.46,129.58,20483.0
2020-09-28 11:30:00,129.5,129.85,129.3,129.31,14325.0,129.5,129.85,129.3,129.31,14325.0
2020-09-28 12:00:00,129.37,129.8,129.3,129.7,15116.0,129.37,129.8,129.3,129.7,15116.0
2020-09-28 12:30:00,129.66,129.67,129.36,129.37,13100.0,129.66,129.67,129.36,129.37,13100.0
2020-09-28 13:00:00,129.35,129.67,129.33,129.42,12595.0,129.35,129.67,129.33,129.42,12595.0
2020-09-28 13:30:00,129.46,129.56,129.27,129.35,23073.0,129.46,129.56,129.27,129.35,23073.0
2020-09-28 14:00:00,129.39,129.64,129.3,129.43,16781.0,129.39,129.64,129.3,129.43,16781.0
2020-09-28 14:30:00,129.44,129.54,129.32,129.37,14076.0,129.44,129.54,129.32,129.37,14076.0
2020-09-28 15:00:00,129.4,129.59,128.86,128.88,29612.0,129.4,129.59,128.86,128.88,29612.0
2020-09-28 15:30:00,128.86,129.01,128.06,128.12,115068.0,128.86,129.01,128.06,128.12,115068.0
2020-09-29 09:30:00,128.98,129.58,126.85,127.02,44005.0,128.98,129.58,126.85,127.02,44005.0
2020-09-29 10:00:00,127.23,127.57,126.31,126.49,47659.0,127.23,127.57,126.31,126.49,47659.0
2020-09-29 10:30:00,126.48,126.59,124.25,124.27,70124.0,126.48,126.59,124.25,124.27,70124.0
2020-09-29 11:00:00,124.29,125.13,123.89,124.51,45055.0,124.29,125.13,123.89,124.51,45055.0
2020-09-29 11:30:00,124.53,124.7,123.65,123.94,25591.0,124.53,124.7,123.65,123.94,25591.0
2020-09-29 12:00:00,123.89,124.87,123.45,124.58,41749.0,123.89,124.87,123.45,124.58,41749.0
2020-09-29 12:30:00,124.59,125.16,124.51,124.86,21518.0,124.59,125.16,124.51,124.86,21518.0
2020-09-29 13:00:00,124.93,125.01,124.38,124.82,19382.0,124.93,125.01,124.38,124.82,19382.0
2020-09-29 13:30:00,124.79,125.01,124.41,125.01,20933.0,124.79,125.01,124.41,125.01,20933.0
2020-09-29 14:00:00,124.98,125.74,124.98,125.64,31157.0,124.98,125.74,124.98,125.64,31157.0
2020-09-29 14:30:00,125.63,125.75,124.88,125.07,29917.0,125.63,125.75,124.88,125.07,29917.0
2020-09-29 15:00:00,125.08,125.68,124.93,124.97,30151.0,125.08,125.68,124.93,124.97,30151.0
2020-09-29 15:30:00,124.95,125.14,124.5,124.6,92763.0,124.95,125.14,124.5,124.6,92763.0
2020-09-30 09:30:00,126.89,128.53,126.15,127.95,43954.0,126.89,128.53,126.15,127.95,43954.0
2020-09-30 10:00:00,128.13,128.36,126.96,128.0,27210.0,128.13,128.36,126.96,128.0,27210.0
2020-09-30 10:30:00,128.01,128.39,127.59,127.59,24921.0,128.01,128.39,127.59,127.59,24921.0
2020-09-30 11:00:00,127.55,128.33,127.42,128.08,19343.0,127.55,128.33,127.42,128.08,19343.0
2020-09-30 11:30:00,128.06,128.4,127.2,127.22,30782.0,128.06,128.4,127.2,127.22,30782.0
2020-09-30 12:00:00,127.27,128.09,127.27,127.83,17887.0,127.27,128.09,127.27,127.83,17887.0
2020-09-30 12:30:00,127.79,128.49,127.51,128.48,24629.0,127.79,128.49,127.51,128.48,24629.0
2020-09-30 13:00:00,128.55,128.59,127.51,127.78,16052.0,128.55,128.59,127.51,127.78,16052.0
2020-09-30 13:30:00,127.91,128.09,127.61,127.65,18353.0,127.91,128.09,127.61,127.65,18353.0
2020-09-30 14:00:00,127.68,127.9,126.46,126.65,20514.0,127.68,127.9,126.46,126.65,20514.0
2020-09-30 14:30:00,126.59,126.84,125.96,126.69,20735.0,126.59,126.84,125.96,126.69,20735.0
2020-09-30 15:00:00,126.65,126.72,125.67,126.51,29747.0,126.65,126.72,125.67,126.51,29747.0
2020-09-30 15:30:00,126.5,127.5,126.09,127.01,126542.0,126.5,127.5,126.09,127.01,126542.0
2020-10-01 09:30:00,127.63,129.71,127.58,128.62,35673.0,127.63,129.71,127.58,128.62,35673.0
2020-10-01 10:00:00,128.58,128.95,127.95,128.59,36321.0,128.58,128.95,127.95,128.59,36321.0
2020-10-01 10:30:00,128.57,130.04,128.52,129.89,27443.0,128.57,130.04,128.52,129.89,27443.0
2020-10-01 11:00:00,129.97,130.02,129.4,129.54,31998.0,129.97,130.02,129.4,129.54,31998.0
2020-10-01 11:30:00,129.61,129.75,128.75,128.75,59348.0,129.61,129.75,128.75,128.75,59348.0
2020-10-01 12:00:00,128.75,129.5,128.45,129.5,62193.0,128.75,129.5,128.45,129.5,62193.0
2020-10-01 12:30:00,129.55,129.98,129.25,129.25,18428.0,129.55,129.98,129.25,129.25,18428.0
2020-10-01 13:00:00,129.3,129.93,129.22,129.56,25187.0,129.3,129.93,129.22,129.56,25187.0
2020-10-01 13:30:00,129.74,129.95,129.35,129.36,27048.0,129.74,129.95,129.35,129.36,27048.0
2020-10-01 14:00:00,129.56,129.77,128.63,129.01,28564.0,129.56,129.77,128.63,129.01,28564.0
2020-10-01 14:30:00,129.02,129.47,128.94,129.38,19479.0,129.02,129.47,128.94,129.38,19479.0
2020-10-01 15:00:00,129.42,129.5,128.35,128.41,21380.0,129.42,129.5,128.35,128.41,21380.0
2020-10-01 15:30:00,128.53,129.15,128.36,129.14,62085.0,128.53,129.15,128.36,129.14,62085.0
2020-10-02 09:30:00,126.0,127.22,125.31,126.39,30265.0,126.0,127.22,125.31,126.39,30265.0
2020-10-02 10:00:00,126.68,127.94,126.54,127.86,23931.0,126.68,127.94,126.54,127.86,23931.0
2020-10-02 10:30:00,127.68,129.34,127.38,129.27,36635.0,127.68,129.34,127.38,129.27,36635.0
2020-10-02 11:00:00,129.16,130.51,128.89,130.38,44081.0,129.16,130.51,128.89,130.38,44081.0
2020-10-02 11:30:00,130.34,130.37,129.1,129.24,32464.0,130.34,130.37,129.1,129.24,32464.0
2020-10-02 12:00:00,129.15,130.79,128.28,130.47,20469.0,129.15,130.79,128.28,130.47,20469.0
2020-10-02 12:30:00,130.47,130.85,130.23,130.23,15895.0,130.47,130.85,130.23,130.23,15895.0
2020-10-02 13:00:00,130.36,130.52,129.84,130.21,10660.0,130.36,130.52,129.84,130.21,10660.0
2020-10-02 13:30:00,130.29,130.51,129.43,129.75,18417.0,130.29,130.51,129.43,129.75,18417.0
2020-10-02 14:00:00,129.69,130.44,129.69,130.11,16000.0,129.69,130.44,129.69,130.11,16000.0
2020-10-02 14:30:00,130.07,130.43,129.86,130.05,15946.0,130.07,130.43,129.86,130.05,15946.0
2020-10-02 15:00:00,130.0,130.0,129.34,129.6,22329.0,130.0,130.0,129.34,129.6,22329.0
2020-10-02 15:30:00,129.89,130.01,129.38,129.42,99374.0,129.89,130.01,129.38,129.42,99374.0
2020-10-05 09:30:00,130.32,131.31,129.73,131.24,53350.0,130.32,131.31,129.73,131.24,53350.0
2020-10-05 10:00:00,131.49,131.49,130.12,130.12,36108.0,131.49,131.49,130.12,130.12,36108.0
2020-10-05 10:30:00,130.11,130.79,129.58,130.13,28475.0,130.11,130.79,129.58,130.13,28475.0
2020-10-05 11:00:00,130.12,130.31,128.95,129.27,51492.0,130.12,130.31,128.95,129.27,51492.0
2020-10-05 11:30:00,129.35,129.36,128.4,129.33,16870.0,129.35,129.36,128.4,129.33,16870.0
2020-10-05 12:00:00,129.33,129.73,129.23,129.45,10624.0,129.33,129.73,129.23,129.45,10624.0
2020-10-05 12:30:00,129.36,130.08,129.24,129.94,12602.0,129.36,130.08,129.24,129.94,12602.0
2020-10-05 13:00:00,129.95,130.25,129.78,130.01,13911.0,129.95,130.25,129.78,130.01,13911.0
2020-10-05 13:30:00,129.94,129.94,128.84,129.22,16928.0,129.94,129.94,128.84,129.22,16928.0
2020-10-05 14:00:00,129.15,129.88,129.03,129.75,19848.0,129.15,129.88,129.03,129.75,19848.0
2020-10-05 14:30:00,129.84,130.24,129.63,129.88,25155.0,129.84,130.24,129.63,129.88,25155.0
2020-10-05 15:00:00,129.81,129.94,129.46,129.91,30217.0,129.81,129.94,129.46,129.91,30217.0
2020-10-05 15:30:00,129.89,130.28,129.43,130.12,113980.0,129.89,130.28,129.43,130.12,113980.0
2020-10-06 09:30:00,130.74,131.32,129.76,129.87,12303.0,130.74,131.32,129.76,129.87,12303.0
2020-10-06 10:00:00,130.03,131.14,129.96,130.92,25300.0,130.03,131.14,129.96,130.92,25300.0
2020-10-06 10:30:00,130.97,131.2,130.16,130.32,19789.0,130.97,131.2,130.16,130.32,19789.0
2020-10-06 11:00:00,130.48,131.22,130.25,130.61,24230.0,130.48,131.22,130.25,130.61,24230.0
2020-10-06 11:30:00,130.49,130.72,130.14,130.6,15003.0,130.49,130.72,130.14,130.6,15003.0
2020-10-06 12:00:00,130.74,130.99,130.51,130.82,9668.0,130.74,130.99,130.51,130.82,9668.0
2020-10-06 12:30:00,130.77,131.23,130.75,131.08,23374.0,130.77,131.23,130.75,131.08,23374.0
2020-10-06 13:00:00,131.09,131.35,130.46,130.46,20695.0,131.09,131.35,130.46,130.46,20695.0
2020-10-06 13:30:00,130.46,130.8,130.09,130.22,16093.0,130.46,130.8,130.09,130.22,16093.0
2020-10-06 14:00:00,130.17,130.25,129.73,129.75,12801.0,130.17,130.25,129.73,129.75,12801.0
2020-10-06 14:30:00,129.85,130.38,126.58,127.23,79297.0,129.85,130.38,126.58,127.23,79297.0
2020-10-06 15:00:00,127.25,127.55,125.6,126.95,113487.0,127.25,127.55,125.6,126.95,113487.0
2020-10-06 15:30:00,126.99,127.43,124.48,125.47,157522.0,126.99,127.43,124.48,125.47,157522.0
2020-10-07 09:30:00,127.4,129.29,127.4,128.36,32437.0,127.4,129.29,127.4,128.36,32437.0
2020-10-07 10:00:00,128.39,128.94,127.61,128.94,23456.0,128.39,128.94,127.61,128.94,23456.0
2020-10-07 10:30:00,128.93,129.34,128.57,128.67,14847.0,128.93,129.34,128.57,128.67,14847.0
2020-10-07 11:00:00,128.64,129.34,128.4,129.07,13808.0,128.64,129.34,128.4,129.07,13808.0
2020-10-07 11:30:00,129.0,129.91,129.0,129.49,15751.0,129.0,129.91,129.0,129.49,15751.0
2020-10-07 12:00:00,129.48,129.57,128.85,129.22,25602.0,129.48,129.57,128.85,129.22,25602.0
2020-10-07 12:30:00,129.13,129.29,128.73,129.09,9925.0,129.13,129.29,128.73,129.09,9925.0
2020-10-07 13:00:00,129.05,129.26,128.85,129.14,13030.0,129.05,129.26,128.85,129.14,13030.0
2020-10-07 13:30:00,129.15,130.0,129.12,129.43,28722.0,129.15,130.0,129.12,129.43,28722.0
2020-10-07 14:00:00,129.4,129.53,128.86,129.08,18080.0,129.4,129.53,128.86,129.08,18080.0
2020-10-07 14:30:00,128.98,128.98,128.08,128.14,21450.0,128.98,128.98,128.08,128.14,21450.0
2020-10-07 15:00:00,128.14,128.53,127.85,127.93,28729.0,128.14,128.53,127.85,127.93,28729.0
2020-10-07 15:30:00,128.01,128.68,127.65,128.18,80468.0,128.01,128.68,127.65,128.18,80468.0
2020-10-08 09:30:00,128.82,129.34,127.57,129.21,26378.0,128.82,129.34,127.57,129.21,26378.0
2020-10-08 10:00:00,129.13,129.34,128.44,129.03,19502.0,129.13,129.34,128.44,129.03,19502.0
2020-10-08 10:30:00,129.25,130.39,129.05,130.25,13175.0,129.25,130.39,129.05,130.25,13175.0
2020-10-08 11:00:00,130.22,130.31,129.46,129.46,14694.0,130.22,130.31,129.46,129.46,14694.0
2020-10-08 11:30:00,129.74,130.32,129.48,130.11,18298.0,129.74,130.32,129.48,130.11,18298.0
2020-10-08 12:00:00,130.11,131.48,130.1,131.18,28096.0,130.11,131.48,130.1,131.18,28096.0
2020-10-08 12:30:00,131.29,131.96,131.25,131.7,18022.0,131.29,131.96,131.25,131.7,18022.0
2020-10-08 13:00:00,131.82,131.82,131.4,131.4,5300.0,131.82,131.82,131.4,131.4,5300.0
2020-10-08 13:30:00,131.39,131.56,131.21,131.21,10495.0,131.39,131.56,131.21,131.21,10495.0
2020-10-08 14:00:00,131.21,131.25,130.43,130.99,18605.0,131.21,131.25,130.43,130.99,18605.0
2020-10-08 14:30:00,131.11,131.45,130.91,131.34,9225.0,131.11,131.45,130.91,131.34,9225.0
2020-10-08 15:00:00,131.35,131.61,131.13,131.59,11451.0,131.35,131.61,131.13,131.59,11451.0
2020-10-08 15:30:00,131.63,132.5,131.63,132.43,58582.0,131.63,132.5,131.63,132.43,58582.0
2020-10-09 09:30:00,133.98,134.46,133.01,134.15,33216.0,133.98,134.46,133.01,134.15,33216.0
2020-10-09 10:00:00,134.06,134.63,133.73,134.28,45045.0,134.06,134.63,133.73,134.28,45045.0
2020-10-09 10:30:00,134.17,134.55,133.57,134.37,50121.0,134.17,134.55,133.57,134.37,50121.0
2020-10-09 11:00:00,134.37,134.78,134.08,134.62,39329.0,134.37,134.78,134.08,134.62,39329.0
2020-10-09 11:30:00,134.59,134.82,134.13,134.58,13302.0,134.59,134.82,134.13,134.58,13302.0
2020-10-09 12:00:00,134.56,135.38,134.54,135.01,15456.0,134.56,135.38,134.54,135.01,15456.0
2020-10-09 12:30:00,135.02,136.25,134.94,136.24,30703.0,135.02,136.25,134.94,136.24,30703.0
2020-10-09 13:00:00,136.28,136.29,135.35,135.74,13102.0,136.28,136.29,135.35,135.74,13102.0
2020-10-09 13:30:00,135.76,135.94,135.61,135.94,13780.0,135.76,135.94,135.61,135.94,13780.0
2020-10-09 14:00:00,135.89,135.98,134.87,135.09,16567.0,135.89,135.98,134.87,135.09,16567.0
2020-10-09 14:30:00,135.09,135.18,134.77,135.1,12982.0,135.09,135.18,134.77,135.1,12982.0
2020-10-09 15:00:00,135.08,135.56,135.03,135.46,19123.0,135.08,135.56,135.03,135.46,19123.0
2020-10-09 15:30:00,135.41,135.83,134.78,135.83,73824.0,135.41,135.83,134.78,135.83,73824.0
2020-10-12 09:30:00,135.88,136.3,134.0,134.64,37580.0,135.88,136.3,134.0,134.64,37580.0
2020-10-12 10:00:00,134.64,135.44,133.47,133.83,96917.0,134.64,135.44,133.47,133.83,96917.0
2020-10-12 10:30:00,133.74,134.19,133.42,133.49,13668.0,133.74,134.19,133.42,133.49,13668.0
2020-10-12 11:00:00,133.49,134.07,133.49,133.87,15123.0,133.49,134.07,133.49,133.87,15123.0
2020-10-12 11:30:00,133.76,133.83,132.74,133.01,9357.0,133.76,133.83,132.74,133.01,9357.0
2020-10-12 12:00:00,133.1,133.5,132.97,133.34,12174.0,133.1,133.5,132.97,133.34,12174.0
2020-10-12 12:30:00,133.29,134.0,133.19,133.37,9304.0,133.29,134.0,133.19,133.37,9304.0
2020-10-12 13:00:00,133.29,133.58,132.86,133.58,13026.0,133.29,133.58,132.86,133.58,13026.0
2020-10-12 13:30:00,133.58,134.24,133.46,134.15,10692.0,133.58,134.24,133.46,134.15,10692.0
2020-10-12 14:00:00,134.16,134.38,133.77,133.83,11306.0,134.16,134.38,133.77,133.83,11306.0
2020-10-12 14:30:00,133.85,133.98,133.36,133.94,12597.0,133.85,133.98,133.36,133.94,12597.0
2020-10-12 15:00:00,133.97,134.24,133.89,134.23,26732.0,133.97,134.24,133.89,134.23,26732.0
2020-10-12 15:30:00,134.19,134.21,133.84,133.95,78199.0,134.19,134.21,133.84,133.95,78199.0
2020-10-13 09:30:00,133.45,135.9,133.24,134.38,30723.0,133.45,135.9,133.24,134.38,30723.0
2020-10-13 10:00:00,134.53,136.19,134.4,136.01,43530.0,134.53,136.19,134.4,136.01,43530.0
2020-10-13 10:30:00,135.89,137.33,135.89,136.32,27403.0,135.89,137.33,135.89,136.32,27403.0
2020-10-13 11:00:00,136.38,136.77,136.0,136.1,23721.0,136.38,136.77,136.0,136.1,23721.0
2020-10-13 11:30:00,136.0,136.93,135.78,136.86,22988.0,136.0,136.93,135.78,136.86,22988.0
2020-10-13 12:00:00,136.85,136.86,136.03,136.25,15535.0,136.85,136.86,136.03,136.25,15535.0
2020-10-13 12:30:00,136.21,136.39,135.74,136.13,12392.0,136.21,136.39,135.74,136.13,12392.0
2020-10-13 13:00:00,136.15,136.18,135.55,135.84,15319.0,136.15,136.18,135.55,135.84,15319.0
2020-10-13 13:30:00,136.02,136.02,135.47,135.47,12444.0,136.02,136.02,135.47,135.47,12444.0
2020-10-13 14:00:00,135.41,135.78,135.19,135.69,8354.0,135.41,135.78,135.19,135.69,8354.0
2020-10-13 14:30:00,135.59,135.77,134.94,135.08,12113.0,135.59,135.77,134.94,135.08,12113.0
2020-10-13 15:00:00,135.13,135.99,135.02,135.83,13327.0,135.13,135.99,135.02,135.83,13327.0
2020-10-13 15:30:00,135.81,135.92,134.93,135.37,69583.0,135.81,135.92,134.93,135.37,69583.0
2020-10-14 09:30:00,135.32,138.98,135.32,138.72,30015.0,135.32,138.98,135.32,138.72,30015.0
2020-10-14 10:00:00,138.4,138.9,138.13,138.15,35803.0,138.4,138.9,138.13,138.15,35803.0
2020-10-14 10:30:00,138.26,138.28,136.61,136.61,21187.0,138.26,138.28,136.61,136.61,21187.0
2020-10-14 11:00:00,136.62,137.03,136.12,136.67,11121.0,136.62,137.03,136.12,136.67,11121.0
2020-10-14 11:30:00,136.68,136.89,136.24,136.43,15116.0,136.68,136.89,136.24,136.43,15116.0
2020-10-14 12:00:00,136.39,136.62,136.05,136.39,17751.0,136.39,136.62,136.05,136.39,17751.0
2020-10-14 12:30:00,136.41,136.73,136.21,136.23,11540.0,136.41,136.73,136.21,136.23,11540.0
2020-10-14 13:00:00,136.22,136.24,135.72,136.02,13698.0,136.22,136.24,135.72,136.02,13698.0
2020-10-14 13:30:00,136.07,136.14,135.85,135.92,10102.0,136.07,136.14,135.85,135.92,10102.0
2020-10-14 14:00:00,135.91,136.91,135.69,135.78,26411.0,135.91,136.91,135.69,135.78,26411.0
2020-10-14 14:30:00,135.62,136.13,135.42,136.03,6372.0,135.62,136.13,135.42,136.03,6372.0
2020-10-14 15:00:00,136.16,136.63,135.9,136.32,12748.0,136.16,136.63,135.9,136.32,12748.0
2020-10-14 15:30:00,136.27,136.42,135.96,136.01,47324.0,136.27,136.42,135.96,136.01,47324.0
2020-10-15 09:30:00,134.0,137.36,133.51,136.45,15420.0,134.0,137.36,133.51,136.45,15420.0
2020-10-15 10:00:00,136.68,137.16,136.12,136.12,26368.0,136.68,137.16,136.12,136.12,26368.0
2020-10-15 10:30:00,136.22,136.26,135.53,136.12,15300.0,136.22,136.26,135.53,136.12,15300.0
2020-10-15 11:00:00,136.24,136.32,135.82,136.1,10581.0,136.24,136.32,135.82,136.1,10581.0
2020-10-15 11:30:00,136.27,136.59,136.11,136.12,26682.0,136.27,136.59,136.11,136.12,26682.0
2020-10-15 12:00:00,135.94,136.32,135.94,136.1,9000.0,135.94,136.32,135.94,136.1,9000.0
2020-10-15 12:30:00,136.03,136.03,135.22,135.59,11936.0,136.03,136.03,135.22,135.59,11936.0
2020-10-15 13:00:00,135.67,136.33,135.64,135.99,10047.0,135.67,136.33,135.64,135.99,10047.0
2020-10-15 13:30:00,135.98,136.3,135.8,136.22,15114.0,135.98,136.3,135.8,136.22,15114.0
2020-10-15 14:00:00,136.24,136.87,136.02,136.74,11167.0,136.24,136.87,136.02,136.74,11167.0
2020-10-15 14:30:00,136.71,136.83,136.1,136.72,27266.0,136.71,136.83,136.1,136.72,27266.0
2020-10-15 15:00:00,136.62,138.49,136.6,138.42,26643.0,136.62,138.49,136.6,138.42,26643.0
2020-10-15 15:30:00,138.43,138.57,137.31,137.55,70650.0,138.43,138.57,137.31,137.55,70650.0
2020-10-16 09:30:00,137.65,138.32,136.43,137.5,19199.0,137.65,138.32,136.43,137.5,19199.0
2020-10-16 10:00:00,137.42,138.16,137.26,137.78,16344.0,137.42,138.16,137.26,137.78,16344.0
2020-10-16 10:30:00,137.63,138.11,137.48,138.05,20337.0,137.63,138.11,137.48,138.05,20337.0
2020-10-16 11:00:00,137.84,138.05,137.54,137.93,25880.0,137.84,138.05,137.54,137.93,25880.0
2020-10-16 11:30:00,137.92,138.18,137.61,138.01,22562.0,137.92,138.18,137.61,138.01,22562.0
2020-10-16 12:00:00,137.93,138.86,137.58,138.8,16749.0,137.93,138.86,137.58,138.8,16749.0
2020-10-16 12:30:00,138.71,138.81,138.33,138.79,19040.0,138.71,138.81,138.33,138.79,19040.0
2020-10-16 13:00:00,138.73,139.92,138.63,139.72,26114.0,138.73,139.92,138.63,139.72,26114.0
2020-10-16 13:30:00,139.64,139.96,139.28,139.74,15589.0,139.64,139.96,139.28,139.74,15589.0
2020-10-16 14:00:00,139.75,139.77,139.25,139.66,19219.0,139.75,139.77,139.25,139.66,19219.0
2020-10-16 14:30:00,139.69,140.09,139.37,139.64,26368.0,139.69,140.09,139.37,139.64,26368.0
2020-10-16 15:00:00,139.54,139.54,138.96,139.14,19860.0,139.54,139.54,138.96,139.14,19860.0
2020-10-16 15:30:00,139.12,139.13,137.75,137.9,59612.0,139.12,139.13,137.75,137.9,59612.0
2020-10-19 09:30:00,138.86,141.39,138.86,140.01,44942.0,138.86,141.39,138.86,140.01,44942.0
2020-10-19 10:00:00,139.92,140.97,139.28,139.67,30003.0,139.92,140.97,139.28,139.67,30003.0
2020-10-19 10:30:00,139.86,139.88,138.91,139.06,13259.0,139.86,139.88,138.91,139.06,13259.0
2020-10-19 11:00:00,139.14,139.95,139.0,139.29,18821.0,139.14,139.95,139.0,139.29,18821.0
2020-10-19 11:30:00,139.29,139.41,138.12,138.37,18125.0,139.29,139.41,138.12,138.37,18125.0
2020-10-19 12:00:00,138.43,138.75,137.86,138.06,12341.0,138.43,138.75,137.86,138.06,12341.0
2020-10-19 12:30:00,138.0,138.38,137.89,138.17,7966.0,138.0,138.38,137.89,138.17,7966.0
2020-10-19 13:00:00,138.23,138.58,137.98,138.11,8105.0,138.23,138.58,137.98,138.11,8105.0
2020-10-19 13:30:00,138.15,138.26,136.78,137.03,11327.0,138.15,138.26,136.78,137.03,11327.0
2020-10-19 14:00:00,137.18,137.45,137.06,137.28,11289.0,137.18,137.45,137.06,137.28,11289.0
2020-10-19 14:30:00,137.18,137.18,136.37,136.53,12812.0,137.18,137.18,136.37,136.53,12812.0
2020-10-19 15:00:00,136.45,136.45,135.52,136.25,21785.0,136.45,136.45,135.52,136.25,21785.0
2020-10-19 15:30:00,136.29,137.08,136.09,136.22,48571.0,136.29,137.08,136.09,136.22,48571.0
2020-10-20 09:30:00,137.42,137.42,135.54,136.34,14274.0,137.42,137.42,135.54,136.34,14274.0
2020-10-20 10:00:00,136.47,136.48,135.31,136.04,13156.0,136.47,136.48,135.31,136.04,13156.0
2020-10-20 10:30:00,136.09,137.1,135.89,137.08,12027.0,136.09,137.1,135.89,137.08,12027.0
2020-10-20 11:00:00,136.93,137.56,136.7,137.29,18558.0,136.93,137.56,136.7,137.29,18558.0
2020-10-20 11:30:00,137.28,137.56,137.09,137.35,10109.0,137.28,137.56,137.09,137.35,10109.0
2020-10-20 12:00:00,137.43,137.52,136.57,136.66,16738.0,137.43,137.52,136.57,136.66,16738.0
2020-10-20 12:30:00,136.65,137.0,136.33,136.5,9851.0,136.65,137.0,136.33,136.5,9851.0
2020-10-20 13:00:00,136.57,137.21,136.49,137.04,6831.0,136.57,137.21,136.49,137.04,6831.0
2020-10-20 13:30:00,137.01,137.11,136.47,136.75,9035.0,137.01,137.11,136.47,136.75,9035.0
2020-10-20 14:00:00,136.93,137.07,136.6,136.71,7795.0,136.93,137.07,136.6,136.71,7795.0
2020-10-20 14:30:00,136.73,136.87,136.26,136.26,9121.0,136.73,136.87,136.26,136.26,9121.0
2020-10-20 15:00:00,136.3,136.59,135.47,135.8,19782.0,136.3,136.59,135.47,135.8,19782.0
2020-10-20 15:30:00,135.65,135.7,134.83,135.09,37223.0,135.65,135.7,134.83,135.09,37223.0
2020-10-21 09:30:00,134.5,134.92,133.41,134.82,15342.0,134.5,134.92,133.41,134.82,15342.0
2020-10-21 10:00:00,134.61,135.19,134.27,135.18,15803.0,134.61,135.19,134.27,135.18,15803.0
2020-10-21 10:30:00,135.12,135.37,133.42,133.51,17077.0,135.12,135.37,133.42,133.51,17077.0
2020-10-21 11:00:00,133.35,133.51,132.66,133.06,16065.0,133.35,133.51,132.66,133.06,16065.0
2020-10-21 11:30:00,133.22,133.92,133.18,133.31,9393.0,133.22,133.92,133.18,133.31,9393.0
2020-10-21 12:00:00,133.52,133.87,133.07,133.56,12173.0,133.52,133.87,133.07,133.56,12173.0
2020-10-21 12:30:00,133.47,133.5,132.8,133.04,13691.0,133.47,133.5,132.8,133.04,13691.0
2020-10-21 13:00:00,133.08,133.29,132.93,133.21,8105.0,133.08,133.29,132.93,133.21,8105.0
2020-10-21 13:30:00,133.25,133.47,132.96,133.22,11815.0,133.25,133.47,132.96,133.22,11815.0
2020-10-21 14:00:00,133.29,133.95,133.19,133.85,15350.0,133.29,133.95,133.19,133.85,15350.0
2020-10-21 14:30:00,133.81,134.13,133.77,134.11,7926.0,133.81,134.13,133.77,134.11,7926.0
2020-10-21 15:00:00,134.11,134.2,133.07,133.15,36448.0,134.11,134.2,133.07,133.15,36448.0
2020-10-21 15:30:00,133.15,133.48,132.19,132.28,73467.0,133.15,133.48,132.19,132.28,73467.0
2020-10-22 09:30:00,132.98,133.82,132.09,133.08,25955.0,132.98,133.82,132.09,133.08,25955.0
2020-10-22 10:00:00,132.98,133.06,131.47,131.91,13028.0,132.98,133.06,131.47,131.91,13028.0
2020-10-22 10:30:00,132.28,132.86,131.34,132.86,13736.0,132.28,132.86,131.34,132.86,13736.0
2020-10-22 11:00:00,132.81,133.45,132.71,132.71,46880.0,132.81,133.45,132.71,132.71,46880.0
2020-10-22 11:30:00,132.64,132.93,132.46,132.67,6915.0,132.64,132.93,132.46,132.67,6915.0
2020-10-22 12:00:00,132.58,133.76,132.43,133.63,17336.0,132.58,133.76,132.43,133.63,17336.0
2020-10-22 12:30:00,133.6,133.68,133.25,133.68,9602.0,133.6,133.68,133.25,133.68,9602.0
2020-10-22 13:00:00,133.71,134.28,133.56,133.93,14248.0,133.71,134.28,133.56,133.93,14248.0
2020-10-22 13:30:00,133.96,134.63,133.93,134.38,10508.0,133.96,134.63,133.93,134.38,10508.0
2020-10-22 14:00:00,134.5,134.56,133.31,134.14,30257.0,134.5,134.56,133.31,134.14,30257.0
2020-10-22 14:30:00,134.09,134.41,134.09,134.2,13431.0,134.09,134.41,134.09,134.2,13431.0
2020-10-22 15:00:00,134.22,134.45,133.67,134.43,32245.0,134.22,134.45,133.67,134.43,32245.0
2020-10-22 15:30:00,134.39,134.47,134.05,134.35,80724.0,134.39,134.47,134.05,134.35,80724.0
2020-10-23 09:30:00,135.76,135.78,133.49,134.53,24558.0,135.76,135.78,133.49,134.53,24558.0
2020-10-23 10:00:00,134.25,134.81,134.1,134.7,21291.0,134.25,134.81,134.1,134.7,21291.0
2020-10-23 10:30:00,134.7,135.27,134.61,134.62,4450.0,134.7,135.27,134.61,134.62,4450.0
2020-10-23 11:00:00,134.83,135.25,134.52,135.2,10736.0,134.83,135.25,134.52,135.2,10736.0
2020-10-23 11:30:00,135.08,135.09,134.42,134.71,10697.0,135.08,135.09,134.42,134.71,10697.0
2020-10-23 12:00:00,134.79,135.09,134.48,134.7,6446.0,134.79,135.09,134.48,134.7,6446.0
2020-10-23 12:30:00,134.7,135.12,134.6,135.05,6396.0,134.7,135.12,134.6,135.05,6396.0
2020-10-23 13:00:00,135.04,136.07,135.04,136.04,12221.0,135.04,136.07,135.04,136.04,12221.0
2020-10-23 13:30:00,136.18,136.33,135.92,136.27,11012.0,136.18,136.33,135.92,136.27,11012.0
2020-10-23 14:00:00,136.32,137.29,136.26,137.29,16651.0,136.32,137.29,136.26,137.29,16651.0
2020-10-23 14:30:00,137.29,137.52,136.87,137.01,14770.0,137.29,137.52,136.87,137.01,14770.0
2020-10-23 15:00:00,137.01,137.7,136.9,137.69,11643.0,137.01,137.7,136.9,137.69,11643.0
2020-10-23 15:30:00,137.75,137.92,137.61,137.89,40493.0,137.75,137.92,137.61,137.89,40493.0
2020-10-26 09:30:00,136.71,137.35,135.21,135.61,18903.0,136.71,137.35,135.21,135.61,18903.0
2020-10-26 10:00:00,135.94,135.94,134.71,135.02,14935.0,135.94,135.94,134.71,135.02,14935.0
2020-10-26 10:30:00,135.06,135.18,133.71,133.96,8609.0,135.06,135.18,133.71,133.96,8609.0
2020-10-26 11:00:00,133.67,134.1,133.04,133.71,33370.0,133.67,134.1,133.04,133.71,33370.0
2020-10-26 11:30:00,133.86,135.03,133.59,134.56,18952.0,133.86,135.03,133.59,134.56,18952.0
2020-10-26 12:00:00,134.54,134.66,134.14,134.51,17007.0,134.54,134.66,134.14,134.51,17007.0
2020-10-26 12:30:00,134.42,134.42,132.94,132.94,25341.0,134.42,134.42,132.94,132.94,25341.0
2020-10-26 13:00:00,132.82,133.26,132.09,132.09,16580.0,132.82,133.26,132.09,132.09,16580.0
2020-10-26 13:30:00,132.07,132.37,131.36,132.25,19591.0,132.07,132.37,131.36,132.25,19591.0
2020-10-26 14:00:00,132.31,133.54,132.31,133.42,13982.0,132.31,133.54,132.31,133.42,13982.0
2020-10-26 14:30:00,133.43,133.7,132.78,132.78,13487.0,133.43,133.7,132.78,132.78,13487.0
2020-10-26 15:00:00,132.94,133.12,131.88,132.14,21531.0,132.94,133.12,131.88,132.14,21531.0
2020-10-26 15:30:00,132.19,132.46,131.57,132.46,56615.0,132.19,132.46,131.57,132.46,56615.0
2020-10-27 09:30:00,132.84,135.23,132.84,134.67,14678.0,132.84,135.23,132.84,134.67,14678.0
2020-10-27 10:00:00,134.71,134.71,133.27,134.24,14674.0,134.71,134.71,133.27,134.24,14674.0
2020-10-27 10:30:00,134.04,134.92,133.98,134.63,10238.0,134.04,134.92,133.98,134.63,10238.0
2020-10-27 11:00:00,134.64,134.65,133.59,133.86,14630.0,134.64,134.65,133.59,133.86,14630.0
2020-10-27 11:30:00,133.83,134.33,133.66,134.15,7003.0,133.83,134.33,133.66,134.15,7003.0
2020-10-27 12:00:00,134.14,134.49,133.87,133.95,7769.0,134.14,134.49,133.87,133.95,7769.0
2020-10-27 12:30:00,134.01,134.78,133.94,134.54,10996.0,134.01,134.78,133.94,134.54,10996.0
2020-10-27 13:00:00,134.61,135.29,134.4,135.15,13860.0,134.61,135.29,134.4,135.15,13860.0
2020-10-27 13:30:00,134.97,136.35,134.93,135.7,11000.0,134.97,136.35,134.93,135.7,11000.0
2020-10-27 14:00:00,135.75,135.75,134.92,135.2,8479.0,135.75,135.75,134.92,135.2,8479.0
2020-10-27 14:30:00,135.09,135.53,134.94,135.03,16020.0,135.09,135.53,134.94,135.03,16020.0
2020-10-27 15:00:00,134.99,135.78,134.89,135.64,20103.0,134.99,135.78,134.89,135.64,20103.0
2020-10-27 15:30:00,135.59,136.16,135.06,135.21,73324.0,135.59,136.16,135.06,135.21,73324.0
2020-10-28 09:30:00,134.8,136.55,132.96,134.71,63850.0,134.8,136.55,132.96,134.71,63850.0
2020-10-28 10:00:00,134.9,135.0,131.58,132.58,48481.0,134.9,135.0,131.58,132.58,48481.0
2020-10-28 10:30:00,132.28,133.18,131.75,132.83,24907.0,132.28,133.18,131.75,132.83,24907.0
2020-10-28 11:00:00,133.08,133.3,131.92,132.0,21633.0,133.08,133.3,131.92,132.0,21633.0
2020-10-28 11:30:00,132.11,133.1,131.83,132.92,16360.0,132.11,133.1,131.83,132.92,16360.0
2020-10-28 12:00:00,132.82,133.51,132.45,132.45,19228.0,132.82,133.51,132.45,132.45,19228.0
2020-10-28 12:30:00,132.49,133.08,132.09,132.89,19582.0,132.49,133.08,132.09,132.89,19582.0
2020-10-28 13:00:00,133.01,133.15,132.41,132.88,15263.0,133.01,133.15,132.41,132.88,15263.0
2020-10-28 13:30:00,132.81,133.57,132.75,133.12,11436.0,132.81,133.57,132.75,133.12,11436.0
2020-10-28 14:00:00,133.07,133.07,132.0,132.65,16792.0,133.07,133.07,132.0,132.65,16792.0
2020-10-28 14:30:00,132.65,132.83,132.33,132.59,12378.0,132.65,132.83,132.33,132.59,12378.0
2020-10-28 15:00:00,132.59,133.15,132.4,132.75,28614.0,132.59,133.15,132.4,132.75,28614.0
2020-10-28 15:30:00,132.76,133.04,131.7,131.81,78591.0,132.76,133.04,131.7,131.81,78591.0
2020-10-29 09:30:00,131.91,133.45,130.59,132.25,28670.0,131.91,133.45,130.59,132.25,28670.0
2020-10-29 10:00:00,132.62,133.18,132.02,132.98,21874.0,132.62,133.18,132.02,132.98,21874.0
2020-10-29 10:30:00,133.22,133.37,132.19,132.69,33090.0,133.22,133.37,132.19,132.69,33090.0
2020-10-29 11:00:00,132.59,133.95,132.43,133.64,9686.0,132.59,133.95,132.43,133.64,9686.0
2020-10-29 11:30:00,133.75,133.76,132.35,132.53,17338.0,133.75,133.76,132.35,132.53,17338.0
2020-10-29 12:00:00,132.61,133.48,132.27,133.36,13430.0,132.61,133.48,132.27,133.36,13430.0
2020-10-29 12:30:00,133.41,133.55,132.94,133.06,17077.0,133.41,133.55,132.94,133.06,17077.0
2020-10-29 13:00:00,133.17,133.49,132.94,132.97,13529.0,133.17,133.49,132.94,132.97,13529.0
2020-10-29 13:30:00,132.94,134.07,132.94,134.03,11283.0,132.94,134.07,132.94,134.03,11283.0
2020-10-29 14:00:00,134.11,134.7,134.11,134.6,17144.0,134.11,134.7,134.11,134.6,17144.0
2020-10-29 14:30:00,134.57,134.7,134.02,134.21,22024.0,134.57,134.7,134.02,134.21,22024.0
2020-10-29 15:00:00,134.26,134.97,133.87,134.72,17292.0,134.26,134.97,133.87,134.72,17292.0
2020-10-29 15:30:00,134.77,135.52,134.06,134.1,52190.0,134.77,135.52,134.06,134.1,52190.0
2020-10-30 09:30:00,133.77,135.07,132.97,134.04,26548.0,133.77,135.07,132.97,134.04,26548.0
2020-10-30 10:00:00,134.01,134.58,133.33,133.33,24240.0,134.01,134.58,133.33,133.33,24240.0
2020-10-30 10:30:00,133.4,133.81,131.75,132.48,32043.0,133.4,133.81,131.75,132.48,32043.0
2020-10-30 11:00:00,132.5,133.49,132.35,132.95,40445.0,132.5,133.49,132.35,132.95,40445.0
2020-10-30 11:30:00,132.84,133.3,132.64,132.74,34758.0,132.84,133.3,132.64,132.74,34758.0
2020-10-30 12:00:00,132.75,134.59,132.53,134.47,19749.0,132.75,134.59,132.53,134.47,19749.0
2020-10-30 12:30:00,134.46,134.57,133.82,133.82,15771.0,134.46,134.57,133.82,133.82,15771.0
2020-10-30 13:00:00,133.94,134.26,133.58,133.78,14313.0,133.94,134.26,133.58,133.78,14313.0
2020-10-30 13:30:00,133.81,134.17,133.18,134.15,12214.0,133.81,134.17,133.18,134.15,12214.0
2020-10-30 14:00:00,134.3,135.14,133.85,133.85,18089.0,134.3,135.14,133.85,133.85,18089.0
2020-10-30 14:30:00,133.84,134.02,133.28,133.63,18333.0,133.84,134.02,133.28,133.63,18333.0
2020-10-30 15:00:00,133.43,133.96,133.08,133.14,27054.0,133.43,133.96,133.08,133.14,27054.0
2020-10-30 15:30:00,133.17,133.57,132.81,133.33,122503.0,133.17,133.57,132.81,133.33,122503.0
2020-11-02 09:30:00,134.47,136.13,134.18,134.62,52105.0,134.47,136.13,134.18,134.62,52105.0
2020-11-02 10:00:00,135.0,136.01,134.4,134.57,35636.0,135.0,136.01,134.4,134.57,35636.0
2020-11-02 10:30:00,134.42,134.49,132.86,133.39,23452.0,134.42,134.49,132.86,133.39,23452.0
2020-11-02 11:00:00,133.32,133.45,132.36,132.84,15078.0,133.32,133.45,132.36,132.84,15078.0
2020-11-02 11:30:00,132.83,133.67,132.5,133.34,16356.0,132.83,133.67,132.5,133.34,16356.0
2020-11-02 12:00:00,133.33,133.91,133.32,133.35,18635.0,133.33,133.91,133.32,133.35,18635.0
2020-11-02 12:30:00,133.62,133.98,132.7,132.77,18462.0,133.62,133.98,132.7,132.77,18462.0
2020-11-02 13:00:00,132.75,132.85,131.81,132.01,25314.0,132.75,132.85,131.81,132.01,25314.0
2020-11-02 13:30:00,132.02,132.09,130.8,131.02,24213.0,132.02,132.09,130.8,131.02,24213.0
2020-11-02 14:00:00,130.99,131.22,130.58,131.03,16472.0,130.99,131.22,130.58,131.03,16472.0
2020-11-02 14:30:00,131.06,131.5,130.85,131.39,30134.0,131.06,131.5,130.85,131.39,30134.0
2020-11-02 15:00:00,131.38,131.63,130.59,130.78,32567.0,131.38,131.63,130.59,130.78,32567.0
2020-11-02 15:30:00,130.84,131.77,130.8,131.71,70284.0,130.84,131.77,130.8,131.71,70284.0
2020-11-03 09:30:00,134.16,134.83,132.25,134.83,30682.0,134.16,134.83,132.25,134.83,30682.0
2020-11-03 10:00:00,134.83,135.72,134.56,134.71,19427.0,134.83,135.72,134.56,134.71,19427.0
2020-11-03 10:30:00,134.84,135.16,134.25,135.16,16398.0,134.84,135.16,134.25,135.16,16398.0
2020-11-03 11:00:00,135.02,135.16,134.51,134.72,19945.0,135.02,135.16,134.51,134.72,19945.0
2020-11-03 11:30:00,134.73,135.66,134.53,135.59,17777.0,134.73,135.66,134.53,135.59,17777.0
2020-11-03 12:00:00,135.65,135.74,135.17,135.28,11381.0,135.65,135.74,135.17,135.28,11381.0
2020-11-03 12:30:00,135.24,135.38,135.09,135.12,10832.0,135.24,135.38,135.09,135.12,10832.0
2020-11-03 13:00:00,135.14,136.11,135.14,135.68,19660.0,135.14,136.11,135.14,135.68,19660.0
2020-11-03 13:30:00,135.79,135.97,134.75,134.9,15954.0,135.79,135.97,134.75,134.9,15954.0
2020-11-03 14:00:00,134.85,135.99,134.85,135.54,23320.0,134.85,135.99,134.85,135.54,23320.0
2020-11-03 14:30:00,135.6,136.16,135.48,135.85,19104.0,135.6,136.16,135.48,135.85,19104.0
2020-11-03 15:00:00,135.78,135.85,135.09,135.51,15772.0,135.78,135.85,135.09,135.51,15772.0
2020-11-03 15:30:00,135.55,137.34,135.55,136.64,64275.0,135.55,137.34,135.55,136.64,64275.0
2020-11-04 09:30:00,137.38,140.86,137.05,139.0,60732.0,137.38,140.86,137.05,139.0,60732.0
2020-11-04 10:00:00,139.05,141.9,139.02,140.89,50401.0,139.05,141.9,139.02,140.89,50401.0
2020-11-04 10:30:00,140.98,141.29,139.99,140.79,19470.0,140.98,141.29,139.99,140.79,19470.0
2020-11-04 11:00:00,140.91,142.47,140.89,142.47,19447.0,140.91,142.47,140.89,142.47,19447.0
2020-11-04 11:30:00,142.67,142.69,141.22,141.58,26602.0,142.67,142.69,141.22,141.58,26602.0
2020-11-04 12:00:00,141.66,143.23,141.56,142.6,19827.0,141.66,143.23,141.56,142.6,19827.0
2020-11-04 12:30:00,142.84,143.47,142.49,142.53,14474.0,142.84,143.47,142.49,142.53,14474.0
2020-11-04 13:00:00,142.54,143.54,142.21,143.0,20093.0,142.54,143.54,142.21,143.0,20093.0
2020-11-04 13:30:00,143.11,143.9,142.92,143.5,21261.0,143.11,143.9,142.92,143.5,21261.0
2020-11-04 14:00:00,143.6,143.71,142.71,143.0,24954.0,143.6,143.71,142.71,143.0,24954.0
2020-11-04 14:30:00,142.81,143.42,142.56,143.4,17002.0,142.81,143.42,142.56,143.4,17002.0
2020-11-04 15:00:00,143.34,143.36,141.37,141.91,44070.0,143.34,143.36,141.37,141.91,44070.0
2020-11-04 15:30:00,141.95,142.58,141.48,141.6,112210.0,141.95,142.58,141.48,141.6,112210.0
2020-11-05 09:30:00,142.12,143.44,141.5,141.91,52489.0,142.12,143.44,141.5,141.91,52489.0
2020-11-05 10:00:00,142.01,143.36,141.6,141.78,74619.0,142.01,143.36,141.6,141.78,74619.0
2020-11-05 10:30:00,141.76,143.4,141.7,143.03,37026.0,141.76,143.4,141.7,143.03,37026.0
2020-11-05 11:00:00,143.0,143.09,141.83,142.67,41018.0,143.0,143.09,141.83,142.67,41018.0
2020-11-05 11:30:00,142.67,142.87,142.2,142.48,23643.0,142.67,142.87,142.2,142.48,23643.0
2020-11-05 12:00:00,142.48,142.72,141.28,141.61,17700.0,142.48,142.72,141.28,141.61,17700.0
2020-11-05 12:30:00,141.51,141.59,141.04,141.29,11033.0,141.51,141.59,141.04,141.29,11033.0
2020-11-05 13:00:00,141.37,142.12,141.37,141.89,21004.0,141.37,142.12,141.37,141.89,21004.0
2020-11-05 13:30:00,141.93,142.3,141.61,141.61,17849.0,141.93,142.3,141.61,141.61,17849.0
2020-11-05 14:00:00,141.87,142.05,141.43,141.5,29845.0,141.87,142.05,141.43,141.5,29845.0
2020-11-05 14:30:00,141.45,142.0,141.45,141.97,19764.0,141.45,142.0,141.45,141.97,19764.0
2020-11-05 15:00:00,141.99,142.32,141.84,141.86,23714.0,141.99,142.32,141.84,141.86,23714.0
2020-11-05 15:30:00,141.93,142.0,141.13,141.87,63297.0,141.93,142.0,141.13,141.87,63297.0
2020-11-06 09:30:00,141.62,141.62,139.21,141.02,28489.0,141.62,141.62,139.21,141.02,28489.0
2020-11-06 10:00:00,141.03,141.79,140.47,141.0,24695.0,141.03,141.79,140.47,141.0,24695.0
2020-11-06 10:30:00,141.05,142.54,140.42,141.6,16243.0,141.05,142.54,140.42,141.6,16243.0
2020-11-06 11:00:00,141.92,142.04,140.93,141.3,11908.0,141.92,142.04,140.93,141.3,11908.0
2020-11-06 11:30:00,141.28,141.61,140.69,141.0,16497.0,141.28,141.61,140.69,141.0,16497.0
2020-11-06 12:00:00,140.94,141.59,140.58,140.58,7891.0,140.94,141.59,140.58,140.58,7891.0
2020-11-06 12:30:00,140.58,140.71,140.04,140.26,8989.0,140.58,140.71,140.04,140.26,8989.0
2020-11-06 13:00:00,140.26,140.63,140.02,140.19,5904.0,140.26,140.63,140.02,140.19,5904.0
2020-11-06 13:30:00,140.14,140.23,139.8,140.15,9249.0,140.14,140.23,139.8,140.15,9249.0
2020-11-06 14:00:00,140.16,140.33,139.66,139.67,10876.0,140.16,140.33,139.66,139.67,10876.0
2020-11-06 14:30:00,139.75,139.98,139.39,139.58,25205.0,139.75,139.98,139.39,139.58,25205.0
2020-11-06 15:00:00,139.58,140.26,139.36,140.06,23866.0,139.58,140.26,139.36,140.06,23866.0
2020-11-06 15:30:00,140.09,140.88,140.02,140.52,53922.0,140.09,140.88,140.02,140.52,53922.0
2020-11-09 09:30:00,145.46,159.59,145.46,152.07,226867.0,145.46,159.59,145.46,152.07,226867.0
2020-11-09 10:00:00,152.08,152.08,148.76,148.8,91001.0,152.08,152.08,148.76,148.8,91001.0
2020-11-09 10:30:00,148.79,149.8,147.86,148.81,65430.0,148.79,149.8,147.86,148.81,65430.0
2020-11-09 11:00:00,148.79,149.81,148.5,149.18,77162.0,148.79,149.81,148.5,149.18,77162.0
2020-11-09 11:30:00,149.18,150.83,148.81,150.7,46181.0,149.18,150.83,148.81,150.7,46181.0
2020-11-09 12:00:00,150.99,152.04,150.55,151.69,45411.0,150.99,152.04,150.55,151.69,45411.0
2020-11-09 12:30:00,151.69,152.27,151.13,151.82,45383.0,151.69,152.27,151.13,151.82,45383.0
2020-11-09 13:00:00,151.76,152.47,150.22,150.48,52972.0,151.76,152.47,150.22,150.48,52972.0
2020-11-09 13:30:00,150.47,150.8,149.18,149.62,40496.0,150.47,150.8,149.18,149.62,40496.0
2020-11-09 14:00:00,149.74,149.78,147.9,148.47,72530.0,149.74,149.78,147.9,148.47,72530.0
2020-11-09 14:30:00,148.44,149.0,147.77,148.49,68848.0,148.44,149.0,147.77,148.49,68848.0
2020-11-09 15:00:00,148.54,149.05,147.56,147.66,62051.0,148.54,149.05,147.56,147.66,62051.0
2020-11-09 15:30:00,147.7,147.98,145.82,146.3,116256.0,147.7,147.98,145.82,146.3,116256.0
2020-11-10 09:30:00,148.01,149.73,147.59,148.6,45466.0,148.01,149.73,147.59,148.6,45466.0
2020-11-10 10:00:00,148.73,148.95,146.89,148.69,37825.0,148.73,148.95,146.89,148.69,37825.0
2020-11-10 10:30:00,148.53,148.66,144.69,146.47,51543.0,148.53,148.66,144.69,146.47,51543.0
2020-11-10 11:00:00,146.46,147.39,145.79,146.41,41766.0,146.46,147.39,145.79,146.41,41766.0
2020-11-10 11:30:00,146.47,146.88,145.99,146.01,31706.0,146.47,146.88,145.99,146.01,31706.0
2020-11-10 12:00:00,146.12,148.21,146.12,147.48,16100.0,146.12,148.21,146.12,147.48,16100.0
2020-11-10 12:30:00,147.4,147.47,146.63,146.94,13859.0,147.4,147.47,146.63,146.94,13859.0
2020-11-10 13:00:00,147.0,147.02,145.41,145.44,18365.0,147.0,147.02,145.41,145.44,18365.0
2020-11-10 13:30:00,145.4,146.02,144.42,146.02,32421.0,145.4,146.02,144.42,146.02,32421.0
2020-11-10 14:00:00,145.87,146.27,145.49,145.49,45927.0,145.87,146.27,145.49,145.49,45927.0
2020-11-10 14:30:00,145.41,145.66,144.66,145.09,27846.0,145.41,145.66,144.66,145.09,27846.0
2020-11-10 15:00:00,145.09,145.09,143.63,143.82,87670.0,145.09,145.09,143.63,143.82,87670.0
2020-11-10 15:30:00,143.96,144.58,143.5,143.74,101944.0,143.96,144.58,143.5,143.74,101944.0
2020-11-11 09:30:00,144.47,144.47,140.0,141.22,48339.0,144.47,144.47,140.0,141.22,48339.0
2020-11-11 10:00:00,141.13,142.93,141.13,141.8,19849.0,141.13,142.93,141.13,141.8,19849.0
2020-11-11 10:30:00,141.8,142.87,141.64,142.75,14846.0,141.8,142.87,141.64,142.75,14846.0
2020-11-11 11:00:00,142.75,144.08,142.57,144.03,22781.0,142.75,144.08,142.57,144.03,22781.0
2020-11-11 11:30:00,143.84,144.24,143.55,144.1,10823.0,143.84,144.24,143.55,144.1,10823.0
2020-11-11 12:00:00,144.18,146.25,144.17,146.14,26938.0,144.18,146.25,144.17,146.14,26938.0
2020-11-11 12:30:00,146.03,146.66,145.47,146.59,21222.0,146.03,146.66,145.47,146.59,21222.0
2020-11-11 13:00:00,146.62,146.62,145.78,146.17,19490.0,146.62,146.62,145.78,146.17,19490.0
2020-11-11 13:30:00,146.26,146.32,145.19,145.19,9840.0,146.26,146.32,145.19,145.19,9840.0
2020-11-11 14:00:00,145.26,145.67,144.87,144.87,12068.0,145.26,145.67,144.87,144.87,12068.0
2020-11-11 14:30:00,144.84,145.02,144.01,144.6,12133.0,144.84,145.02,144.01,144.6,12133.0
2020-11-11 15:00:00,144.57,144.82,144.0,144.17,24683.0,144.57,144.82,144.0,144.17,24683.0
2020-11-11 15:30:00,144.07,145.37,144.07,144.6,71294.0,144.07,145.37,144.07,144.6,71294.0
2020-11-12 09:30:00,144.28,146.25,144.15,146.03,29258.0,144.28,146.25,144.15,146.03,29258.0
2020-11-12 10:00:00,145.62,145.96,144.7,144.96,26411.0,145.62,145.96,144.7,144.96,26411.0
2020-11-12 10:30:00,145.08,146.14,145.02,145.96,19420.0,145.08,146.14,145.02,145.96,19420.0
2020-11-12 11:00:00,145.69,145.82,145.13,145.47,10308.0,145.69,145.82,145.13,145.47,10308.0
2020-11-12 11:30:00,145.36,145.4,144.22,144.75,17256.0,145.36,145.4,144.22,144.75,17256.0
2020-11-12 12:00:00,144.6,145.22,144.5,144.52,10785.0,144.6,145.22,144.5,144.52,10785.0
2020-11-12 12:30:00,144.37,144.45,143.0,143.22,14815.0,144.37,144.45,143.0,143.22,14815.0
2020-11-12 13:00:00,143.06,144.2,142.53,143.63,24080.0,143.06,144.2,142.53,143.63,24080.0
2020-11-12 13:30:00,143.5,144.37,143.46,144.37,10389.0,143.5,144.37,143.46,144.37,10389.0
2020-11-12 14:00:00,144.37,144.63,142.51,143.39,20235.0,144.37,144.63,142.51,143.39,20235.0
2020-11-12 14:30:00,143.27,143.8,141.9,141.9,11458.0,143.27,143.8,141.9,141.9,11458.0
2020-11-12 15:00:00,142.11,143.11,142.01,142.28,17703.0,142.11,143.11,142.01,142.28,17703.0
2020-11-12 15:30:00,142.24,142.91,141.78,142.64,53472.0,142.24,142.91,141.78,142.64,53472.0
2020-11-13 09:30:00,144.1,145.04,143.01,144.09,69903.0,144.1,145.04,143.01,144.09,69903.0
2020-11-13 10:00:00,144.22,145.72,144.1,145.36,12975.0,144.22,145.72,144.1,145.36,12975.0
2020-11-13 10:30:00,145.55,146.14,144.75,145.09,15859.0,145.55,146.14,144.75,145.09,15859.0
2020-11-13 11:00:00,145.46,145.46,144.62,144.65,9815.0,145.46,145.46,144.62,144.65,9815.0
2020-11-13 11:30:00,144.64,144.92,144.3,144.55,15118.0,144.64,144.92,144.3,144.55,15118.0
2020-11-13 12:00:00,144.88,144.91,143.59,143.79,15038.0,144.88,144.91,143.59,143.79,15038.0
2020-11-13 12:30:00,143.89,144.13,143.04,143.12,27844.0,143.89,144.13,143.04,143.12,27844.0
2020-11-13 13:00:00,143.11,143.11,142.16,142.74,36096.0,143.11,143.11,142.16,142.74,36096.0
2020-11-13 13:30:00,142.64,142.79,141.72,142.0,36410.0,142.64,142.79,141.72,142.0,36410.0
2020-11-13 14:00:00,142.0,143.06,141.88,142.97,45385.0,142.0,143.06,141.88,142.97,45385.0
2020-11-13 14:30:00,142.75,143.57,142.58,143.52,19058.0,142.75,143.57,142.58,143.52,19058.0
2020-11-13 15:00:00,143.53,145.19,143.39,145.05,33934.0,143.53,145.19,143.39,145.05,33934.0
2020-11-13 15:30:00,144.96,146.45,144.91,146.0,116988.0,144.96,146.45,144.91,146.0,116988.0
2020-11-16 09:30:00,148.35,148.53,146.06,146.94,29622.0,148.35,148.53,146.06,146.94,29622.0
2020-11-16 10:00:00,147.09,148.88,146.68,147.58,66776.0,147.09,148.88,146.68,147.58,66776.0
2020-11-16 10:30:00,147.66,147.98,146.78,147.12,37629.0,147.66,147.98,146.78,147.12,37629.0
2020-11-16 11:00:00,147.23,148.99,147.23,148.64,45200.0,147.23,148.99,147.23,148.64,45200.0
2020-11-16 11:30:00,148.69,148.78,147.78,147.95,95509.0,148.69,148.78,147.78,147.95,95509.0
2020-11-16 12:00:00,147.9,148.16,146.81,146.81,41309.0,147.9,148.16,146.81,146.81,41309.0
2020-11-16 12:30:00,146.81,149.15,146.73,149.06,24176.0,146.81,149.15,146.73,149.06,24176.0
2020-11-16 13:00:00,149.1,149.83,148.0,148.47,51445.0,149.1,149.83,148.0,148.47,51445.0
2020-11-16 13:30:00,148.61,149.36,148.52,149.26,20452.0,148.61,149.36,148.52,149.26,20452.0
2020-11-16 14:00:00,149.37,150.07,148.99,150.05,16448.0,149.37,150.07,148.99,150.05,16448.0
2020-11-16 14:30:00,150.04,150.73,149.82,150.49,20668.0,150.04,150.73,149.82,150.49,20668.0
2020-11-16 15:00:00,150.62,151.27,150.4,150.96,24430.0,150.62,151.27,150.4,150.96,24430.0
2020-11-16 15:30:00,151.07,151.5,150.26,151.5,87340.0,151.07,151.5,150.26,151.5,87340.0
2020-11-17 09:30:00,150.62,150.62,148.08,149.58,29979.0,150.62,150.62,148.08,149.58,29979.0
2020-11-17 10:00:00,149.68,151.81,149.68,151.39,29499.0,149.68,151.81,149.68,151.39,29499.0
2020-11-17 10:30:00,151.52,152.52,151.27,152.37,21394.0,151.52,152.52,151.27,152.37,21394.0
2020-11-17 11:00:00,152.39,153.47,151.66,153.09,45313.0,152.39,153.47,151.66,153.09,45313.0
2020-11-17 11:30:00,153.16,154.24,152.87,153.52,39992.0,153.16,154.24,152.87,153.52,39992.0
2020-11-17 12:00:00,153.42,153.65,152.88,153.17,13266.0,153.42,153.65,152.88,153.17,13266.0
2020-11-17 12:30:00,153.28,153.32,152.27,152.5,11908.0,153.28,153.32,152.27,152.5,11908.0
2020-11-17 13:00:00,152.62,152.92,152.47,152.71,8512.0,152.62,152.92,152.47,152.71,8512.0
2020-11-17 13:30:00,152.69,153.65,152.68,153.65,10876.0,152.69,153.65,152.68,153.65,10876.0
2020-11-17 14:00:00,153.62,154.31,153.61,154.1,12253.0,153.62,154.31,153.61,154.1,12253.0
2020-11-17 14:30:00,154.15,154.7,154.15,154.68,18155.0,154.15,154.7,154.15,154.68,18155.0
2020-11-17 15:00:00,154.58,154.58,153.24,153.35,22481.0,154.58,154.58,153.24,153.35,22481.0
2020-11-17 15:30:00,153.34,153.68,152.35,152.75,66288.0,153.34,153.68,152.35,152.75,66288.0
2020-11-18 09:30:00,152.45,155.36,152.45,155.25,16018.0,152.45,155.36,152.45,155.25,16018.0
2020-11-18 10:00:00,155.25,156.71,155.13,155.84,35803.0,155.25,156.71,155.13,155.84,35803.0
2020-11-18 10:30:00,155.54,156.25,155.04,155.1,17153.0,155.54,156.25,155.04,155.1,17153.0
2020-11-18 11:00:00,155.1,156.53,155.01,156.5,22771.0,155.1,156.53,155.01,156.5,22771.0
2020-11-18 11:30:00,156.6,156.6,155.55,155.55,35446.0,156.6,156.6,155.55,155.55,35446.0
2020-11-18 12:00:00,155.54,155.63,154.89,155.14,35391.0,155.54,155.63,154.89,155.14,35391.0
2020-11-18 12:30:00,155.22,155.82,154.64,154.96,26909.0,155.22,155.82,154.64,154.96,26909.0
2020-11-18 13:00:00,155.0,155.51,154.79,155.01,20812.0,155.0,155.51,154.79,155.01,20812.0
2020-11-18 13:30:00,154.93,155.34,154.82,155.13,52585.0,154.93,155.34,154.82,155.13,52585.0
2020-11-18 14:00:00,155.11,155.14,154.35,154.61,16149.0,155.11,155.14,154.35,154.61,16149.0
2020-11-18 14:30:00,154.64,155.38,154.16,155.0,17920.0,154.64,155.38,154.16,155.0,17920.0
2020-11-18 15:00:00,154.94,154.95,153.73,153.73,16232.0,154.94,154.95,153.73,153.73,16232.0
2020-11-18 15:30:00,153.61,153.79,152.71,152.89,43667.0,153.61,153.79,152.71,152.89,43667.0
2020-11-19 09:30:00,154.42,156.44,152.89,156.43,24857.0,154.42,156.44,152.89,156.43,24857.0
2020-11-19 10:00:00,156.18,156.43,153.29,153.49,14255.0,156.18,156.43,153.29,153.49,14255.0
2020-11-19 10:30:00,153.3,155.71,153.3,154.77,12745.0,153.3,155.71,153.3,154.77,12745.0
2020-11-19 11:00:00,154.8,154.92,153.7,154.31,29444.0,154.8,154.92,153.7,154.31,29444.0
2020-11-19 11:30:00,154.15,154.59,153.43,153.45,21023.0,154.15,154.59,153.43,153.45,21023.0
2020-11-19 12:00:00,153.74,154.26,153.08,153.23,54863.0,153.74,154.26,153.08,153.23,54863.0
2020-11-19 12:30:00,153.25,153.42,152.67,153.25,10284.0,153.25,153.42,152.67,153.25,10284.0
2020-11-19 13:00:00,153.25,154.0,153.24,153.54,11544.0,153.25,154.0,153.24,153.54,11544.0
2020-11-19 13:30:00,153.64,154.33,153.57,153.75,34932.0,153.64,154.33,153.57,153.75,34932.0
2020-11-19 14:00:00,153.83,154.12,153.75,153.91,34756.0,153.83,154.12,153.75,153.91,34756.0
2020-11-19 14:30:00,153.98,155.56,153.86,155.47,60424.0,153.98,155.56,153.86,155.47,60424.0
2020-11-19 15:00:00,155.57,155.57,153.56,153.56,22662.0,155.57,155.57,153.56,153.56,22662.0
2020-11-19 15:30:00,153.7,155.38,153.48,155.22,81637.0,153.7,155.38,153.48,155.22,81637.0
2020-11-20 09:30:00,155.57,156.84,154.27,155.28,25240.0,155.57,156.84,154.27,155.28,25240.0
2020-11-20 10:00:00,154.93,155.55,154.66,155.26,8950.0,154.93,155.55,154.66,155.26,8950.0
2020-11-20 10:30:00,155.45,155.45,154.61,155.1,8346.0,155.45,155.45,154.61,155.1,8346.0
2020-11-20 11:00:00,155.1,155.66,154.64,155.29,17003.0,155.1,155.66,154.64,155.29,17003.0
2020-11-20 11:30:00,155.27,155.68,154.53,154.76,6953.0,155.27,155.68,154.53,154.76,6953.0
2020-11-20 12:00:00,154.76,155.73,154.62,155.71,4320.0,154.76,155.73,154.62,155.71,4320.0
2020-11-20 12:30:00,155.81,156.24,155.49,155.51,10903.0,155.81,156.24,155.49,155.51,10903.0
2020-11-20 13:00:00,155.42,156.08,155.26,155.8,11016.0,155.42,156.08,155.26,155.8,11016.0
2020-11-20 13:30:00,155.8,156.2,155.78,155.78,8172.0,155.8,156.2,155.78,155.78,8172.0
2020-11-20 14:00:00,155.8,155.98,155.57,155.63,6700.0,155.8,155.98,155.57,155.63,6700.0
2020-11-20 14:30:00,155.58,155.61,154.75,155.18,12163.0,155.58,155.61,154.75,155.18,12163.0
2020-11-20 15:00:00,155.2,155.43,154.2,154.54,24491.0,155.2,155.43,154.2,154.54,24491.0
2020-11-20 15:30:00,154.45,155.48,154.44,155.27,35560.0,154.45,155.48,154.44,155.27,35560.0
2020-11-23 09:30:00,156.25,159.55,155.5,158.33,42744.0,156.25,159.55,155.5,158.33,42744.0
2020-11-23 10:00:00,158.44,158.49,157.2,157.43,33887.0,158.44,158.49,157.2,157.43,33887.0
2020-11-23 10:30:00,157.28,159.09,157.16,158.71,19305.0,157.28,159.09,157.16,158.71,19305.0
2020-11-23 11:00:00,158.59,159.17,157.57,157.77,29470.0,158.59,159.17,157.57,157.77,29470.0
2020-11-23 11:30:00,157.74,157.92,157.3,157.73,52955.0,157.74,157.92,157.3,157.73,52955.0
2020-11-23 12:00:00,157.55,157.92,156.86,156.86,24409.0,157.55,157.92,156.86,156.86,24409.0
2020-11-23 12:30:00,157.0,157.22,155.95,156.12,36458.0,157.0,157.22,155.95,156.12,36458.0
2020-11-23 13:00:00,156.04,156.13,155.32,155.49,55370.0,156.04,156.13,155.32,155.49,55370.0
2020-11-23 13:30:00,155.45,156.5,155.21,155.41,72182.0,155.45,156.5,155.21,155.41,72182.0
2020-11-23 14:00:00,155.38,156.34,154.53,155.79,49159.0,155.38,156.34,154.53,155.79,49159.0
2020-11-23 14:30:00,155.75,156.31,155.53,156.31,40544.0,155.75,156.31,155.53,156.31,40544.0
2020-11-23 15:00:00,156.21,156.9,155.87,155.96,42144.0,156.21,156.9,155.87,155.96,42144.0
2020-11-23 15:30:00,155.89,156.37,155.49,156.23,101200.0,155.89,156.37,155.49,156.23,101200.0
2020-11-24 09:30:00,159.03,159.42,156.99,159.15,48084.0,159.03,159.42,156.99,159.15,48084.0
2020-11-24 10:00:00,159.17,159.47,158.34,158.39,24560.0,159.17,159.47,158.34,158.39,24560.0
2020-11-24 10:30:00,158.39,158.5,157.22,157.43,42407.0,158.39,158.5,157.22,157.43,42407.0
2020-11-24 11:00:00,157.5,157.5,156.72,156.86,69850.0,157.5,157.5,156.72,156.86,69850.0
2020-11-24 11:30:00,156.87,156.87,155.6,155.6,46121.0,156.87,156.87,155.6,155.6,46121.0
2020-11-24 12:00:00,155.65,155.85,154.8,154.98,44145.0,155.65,155.85,154.8,154.98,44145.0
2020-11-24 12:30:00,155.01,155.13,154.16,154.71,21264.0,155.01,155.13,154.16,154.71,21264.0
2020-11-24 13:00:00,154.64,155.16,154.35,154.72,32195.0,154.64,155.16,154.35,154.72,32195.0
2020-11-24 13:30:00,154.74,155.22,154.72,155.03,30406.0,154.74,155.22,154.72,155.03,30406.0
2020-11-24 14:00:00,155.11,155.27,154.61,154.74,45818.0,155.11,155.27,154.61,154.74,45818.0
2020-11-24 14:30:00,154.74,156.63,154.7,156.63,28388.0,154.74,156.63,154.7,156.63,28388.0
2020-11-24 15:00:00,156.56,156.87,156.17,156.53,38919.0,156.56,156.87,156.17,156.53,38919.0
2020-11-24 15:30:00,156.53,157.5,155.92,157.39,99225.0,156.53,157.5,155.92,157.39,99225.0
2020-11-25 09:30:00,156.98,157.84,155.66,157.66,30025.0,156.98,157.84,155.66,157.66,30025.0
2020-11-25 10:00:00,157.64,157.66,156.56,156.81,20344.0,157.64,157.66,156.56,156.81,20344.0
2020-11-25 10:30:00,156.71,156.96,155.37,155.37,32858.0,156.71,156.96,155.37,155.37,32858.0
2020-11-25 11:00:00,155.37,155.58,154.52,154.99,31329.0,155.37,155.58,154.52,154.99,31329.0
2020-11-25 11:30:00,154.94,155.15,154.42,154.71,51829.0,154.94,155.15,154.42,154.71,51829.0
2020-11-25 12:00:00,154.72,156.29,154.47,155.66,33810.0,154.72,156.29,154.47,155.66,33810.0
2020-11-25 12:30:00,155.62,155.85,155.22,155.51,39225.0,155.62,155.85,155.22,155.51,39225.0
2020-11-25 13:00:00,155.51,156.0,155.42,155.67,16043.0,155.51,156.0,155.42,155.67,16043.0
2020-11-25 13:30:00,155.6,155.79,155.26,155.47,35139.0,155.6,155.79,155.26,155.47,35139.0
2020-11-25 14:00:00,155.4,155.46,154.48,154.77,35803.0,155.4,155.46,154.48,154.77,35803.0
2020-11-25 14:30:00,154.78,155.89,154.77,155.68,44767.0,154.78,155.89,154.77,155.68,44767.0
2020-11-25 15:00:00,155.68,155.97,155.38,155.46,29194.0,155.68,155.97,155.38,155.46,29194.0
2020-11-25 15:30:00,155.42,156.08,155.27,155.82,80801.0,155.42,156.08,155.27,155.82,80801.0
2020-11-27 09:30:00,156.34,158.0,155.59,157.56,54954.0,156.34,158.0,155.59,157.56,54954.0
2020-11-27 10:00:00,157.69,159.35,157.01,157.77,19827.0,157.69,159.35,157.01,157.77,19827.0
2020-11-27 10:30:00,157.72,159.16,157.54,158.28,37997.0,157.72,159.16,157.54,158.28,37997.0
2020-11-27 11:00:00,158.28,158.28,157.78,158.03,39053.0,158.28,158.28,157.78,158.03,39053.0
2020-11-27 11:30:00,157.94,158.2,156.9,157.63,26537.0,157.94,158.2,156.9,157.63,26537.0
2020-11-27 12:00:00,157.66,157.69,156.58,156.76,29417.0,157.66,157.69,156.58,156.76,29417.0
2020-11-27 12:30:00,156.65,158.98,156.62,158.22,50577.0,156.65,158.98,156.62,158.22,50577.0
2020-11-30 09:30:00,159.13,159.24,155.03,156.75,63413.0,159.13,159.24,155.03,156.75,63413.0
2020-11-30 10:00:00,156.84,156.98,155.67,156.23,48114.0,156.84,156.98,155.67,156.23,48114.0
2020-11-30 10:30:00,156.2,156.39,152.37,155.71,50885.0,156.2,156.39,152.37,155.71,50885.0
2020-11-30 11:00:00,155.72,157.57,155.45,157.56,30029.0,155.72,157.57,155.45,157.56,30029.0
2020-11-30 11:30:00,157.55,158.67,156.8,158.67,20901.0,157.55,158.67,156.8,158.67,20901.0
2020-11-30 12:00:00,158.77,158.94,157.91,158.14,28058.0,158.77,158.94,157.91,158.14,28058.0
2020-11-30 12:30:00,158.24,158.24,156.71,157.02,12545.0,158.24,158.24,156.71,157.02,12545.0
2020-11-30 13:00:00,157.01,157.19,156.83,157.03,13279.0,157.01,157.19,156.83,157.03,13279.0
2020-11-30 13:30:00,157.11,157.11,156.56,156.69,20131.0,157.11,157.11,156.56,156.69,20131.0
2020-11-30 14:00:00,156.61,157.43,156.5,157.03,17689.0,156.61,157.43,156.5,157.03,17689.0
2020-11-30 14:30:00,156.89,157.15,156.5,156.81,13422.0,156.89,157.15,156.5,156.81,13422.0
2020-11-30 15:00:00,156.92,157.11,156.44,156.51,18817.0,156.92,157.11,156.44,156.51,18817.0
2020-11-30 15:30:00,156.45,157.03,156.18,156.36,75503.0,156.45,157.03,156.18,156.36,75503.0
2020-12-01 09:30:00,158.97,160.77,158.35,159.74,78483.0,158.97,160.77,158.35,159.74,78483.0
2020-12-01 10:00:00,159.69,162.79,159.53,161.24,98415.0,159.69,162.79,159.53,161.24,98415.0
2020-12-01 10:30:00,161.13,161.27,159.43,159.51,85948.0,161.13,161.27,159.43,159.51,85948.0
2020-12-01 11:00:00,159.55,160.85,159.53,160.06,69585.0,159.55,160.85,159.53,160.06,69585.0
2020-12-01 11:30:00,160.06,161.24,159.71,160.97,40024.0,160.06,161.24,159.71,160.97,40024.0
2020-12-01 12:00:00,161.0,161.49,160.64,161.28,32335.0,161.0,161.49,160.64,161.28,32335.0
2020-12-01 12:30:00,161.39,161.94,161.05,161.83,40210.0,161.39,161.94,161.05,161.83,40210.0
2020-12-01 13:00:00,161.94,162.19,160.98,161.79,23122.0,161.94,162.19,160.98,161.79,23122.0
2020-12-01 13:30:00,161.67,163.0,161.55,163.0,64754.0,161.67,163.0,161.55,163.0,64754.0
2020-12-01 14:00:00,163.0,163.42,161.3,161.78,99535.0,163.0,163.42,161.3,161.78,99535.0
2020-12-01 14:30:00,161.78,162.66,161.16,161.4,46998.0,161.78,162.66,161.16,161.4,46998.0
2020-12-01 15:00:00,161.45,161.75,160.81,161.55,64974.0,161.45,161.75,160.81,161.55,64974.0
2020-12-01 15:30:00,161.67,162.71,161.0,162.16,198501.0,161.67,162.71,161.0,162.16,198501.0
2020-12-02 09:30:00,160.11,162.4,159.76,161.52,67810.0,160.11,162.4,159.76,161.52,67810.0
2020-12-02 10:00:00,161.32,162.88,161.0,162.42,25266.0,161.32,162.88,161.0,162.42,25266.0
2020-12-02 10:30:00,162.26,163.09,162.08,162.33,24524.0,162.26,163.09,162.08,162.33,24524.0
2020-12-02 11:00:00,162.43,162.76,161.14,161.78,38780.0,162.43,162.76,161.14,161.78,38780.0
2020-12-02 11:30:00,161.8,161.87,159.84,160.05,38331.0,161.8,161.87,159.84,160.05,38331.0
2020-12-02 12:00:00,160.05,160.2,158.32,158.32,48428.0,160.05,160.2,158.32,158.32,48428.0
2020-12-02 12:30:00,158.25,158.51,157.5,157.56,47923.0,158.25,158.51,157.5,157.56,47923.0
2020-12-02 13:00:00,157.58,158.24,157.21,157.25,39435.0,157.58,158.24,157.21,157.25,39435.0
2020-12-02 13:30:00,157.36,157.44,156.06,156.06,63684.0,157.36,157.44,156.06,156.06,63684.0
2020-12-02 14:00:00,156.06,156.45,155.79,156.32,51851.0,156.06,156.45,155.79,156.32,51851.0
2020-12-02 14:30:00,156.34,157.38,156.27,156.27,58546.0,156.34,157.38,156.27,156.27,58546.0
2020-12-02 15:00:00,156.34,157.33,156.34,156.71,62129.0,156.34,157.33,156.34,156.71,62129.0
2020-12-02 15:30:00,156.71,157.09,155.85,156.02,259027.0,156.71,157.09,155.85,156.02,259027.0
2020-12-03 09:30:00,160.0,167.53,159.04,162.89,260137.0,160.0,167.53,159.04,162.89,260137.0
2020-12-03 10:00:00,162.45,164.65,160.01,162.94,147580.0,162.45,164.65,160.01,162.94,147580.0
2020-12-03 10:30:00,162.9,163.02,160.5,160.97,83256.0,162.9,163.02,160.5,160.97,83256.0
2020-12-03 11:00:00,161.03,163.5,160.31,162.6,59393.0,161.03,163.5,160.31,162.6,59393.0
2020-12-03 11:30:00,162.79,163.32,161.07,162.78,65298.0,162.79,163.32,161.07,162.78,65298.0
2020-12-03 12:00:00,162.92,163.75,162.56,163.53,55694.0,162.92,163.75,162.56,163.53,55694.0
2020-12-03 12:30:00,163.53,164.33,161.97,162.84,79305.0,163.53,164.33,161.97,162.84,79305.0
2020-12-03 13:00:00,162.76,163.83,161.67,163.72,40534.0,162.76,163.83,161.67,163.72,40534.0
2020-12-03 13:30:00,163.87,164.44,162.66,162.72,49080.0,163.87,164.44,162.66,162.72,49080.0
2020-12-03 14:00:00,162.83,163.85,162.32,162.98,49161.0,162.83,163.85,162.32,162.98,49161.0
2020-12-03 14:30:00,163.03,163.38,162.37,162.8,49238.0,163.03,163.38,162.37,162.8,49238.0
2020-12-03 15:00:00,162.83,163.24,162.59,162.88,63926.0,162.83,163.24,162.59,162.88,63926.0
2020-12-03 15:30:00,162.86,163.03,161.72,162.85,148567.0,162.86,163.03,161.72,162.85,148567.0
2020-12-04 09:30:00,162.91,163.77,160.56,162.26,116912.0,162.91,163.77,160.56,162.26,116912.0
2020-12-04 10:00:00,162.26,162.26,160.52,161.63,57489.0,162.26,162.26,160.52,161.63,57489.0
2020-12-04 10:30:00,161.5,161.69,160.1,160.18,66907.0,161.5,161.69,160.1,160.18,66907.0
2020-12-04 11:00:00,160.15,160.15,159.15,159.88,48374.0,160.15,160.15,159.15,159.88,48374.0
2020-12-04 11:30:00,159.88,162.14,159.79,161.95,29693.0,159.88,162.14,159.79,161.95,29693.0
2020-12-04 12:00:00,162.19,163.48,161.84,163.25,24101.0,162.19,163.48,161.84,163.25,24101.0
2020-12-04 12:30:00,163.34,163.45,162.48,162.64,18900.0,163.34,163.45,162.48,162.64,18900.0
2020-12-04 13:00:00,162.53,162.95,162.04,162.19,22368.0,162.53,162.95,162.04,162.19,22368.0
2020-12-04 13:30:00,162.18,162.39,161.36,161.47,18587.0,162.18,162.39,161.36,161.47,18587.0
2020-12-04 14:00:00,161.44,161.56,160.87,161.1,24676.0,161.44,161.56,160.87,161.1,24676.0
2020-12-04 14:30:00,161.13,161.68,160.92,161.13,27267.0,161.13,161.68,160.92,161.13,27267.0
2020-12-04 15:00:00,161.12,161.53,160.63,160.67,34398.0,161.12,161.53,160.63,160.67,34398.0
2020-12-04 15:30:00,160.67,161.8,160.53,161.77,107611.0,160.67,161.8,160.53,161.77,107611.0
2020-12-07 09:30:00,161.84,162.24,160.47,161.71,58144.0,161.84,162.24,160.47,161.71,58144.0
2020-12-07 10:00:00,161.77,161.9,160.53,161.19,38845.0,161.77,161.9,160.53,161.19,38845.0
2020-12-07 10:30:00,161.07,163.75,161.04,163.28,45666.0,161.07,163.75,161.04,163.28,45666.0
2020-12-07 11:00:00,163.25,163.39,162.06,162.22,31181.0,163.25,163.39,162.06,162.22,31181.0
2020-12-07 11:30:00,162.14,163.63,161.81,163.28,13012.0,162.14,163.63,161.81,163.28,13012.0
2020-12-07 12:00:00,163.15,163.39,162.57,162.75,19111.0,163.15,163.39,162.57,162.75,19111.0
2020-12-07 12:30:00,162.69,162.82,162.06,162.25,13881.0,162.69,162.82,162.06,162.25,13881.0
2020-12-07 13:00:00,162.12,162.79,161.94,162.3,15044.0,162.12,162.79,161.94,162.3,15044.0
2020-12-07 13:30:00,162.27,162.59,161.98,162.17,18140.0,162.27,162.59,161.98,162.17,18140.0
2020-12-07 14:00:00,162.18,162.99,162.16,162.99,16613.0,162.18,162.99,162.16,162.99,16613.0
2020-12-07 14:30:00,162.92,163.08,162.67,162.92,23215.0,162.92,163.08,162.67,162.92,23215.0
2020-12-07 15:00:00,162.92,163.53,162.79,163.17,23241.0,162.92,163.53,162.79,163.17,23241.0
2020-12-07 15:30:00,163.23,163.56,162.89,163.56,63044.0,163.23,163.56,162.89,163.56,63044.0
2020-12-08 09:30:00,161.8,165.85,161.51,165.03,42186.0,161.8,165.85,161.51,165.03,42186.0
2020-12-08 10:00:00,164.59,165.22,163.54,164.13,19838.0,164.59,165.22,163.54,164.13,19838.0
2020-12-08 10:30:00,164.22,166.27,164.12,165.27,29595.0,164.22,166.27,164.12,165.27,29595.0
2020-12-08 11:00:00,165.25,166.21,164.96,166.19,53919.0,165.25,166.21,164.96,166.19,53919.0
2020-12-08 11:30:00,165.9,166.01,164.57,165.27,17202.0,165.9,166.01,164.57,165.27,17202.0
2020-12-08 12:00:00,165.25,165.69,164.18,164.46,20063.0,165.25,165.69,164.18,164.46,20063.0
2020-12-08 12:30:00,164.77,164.77,163.62,163.64,10539.0,164.77,164.77,163.62,163.64,10539.0
2020-12-08 13:00:00,163.78,164.81,163.66,164.48,34171.0,163.78,164.81,163.66,164.48,34171.0
2020-12-08 13:30:00,164.48,165.42,164.4,164.76,24985.0,164.48,165.42,164.4,164.76,24985.0
2020-12-08 14:00:00,164.76,165.45,164.64,165.09,12589.0,164.76,165.45,164.64,165.09,12589.0
2020-12-08 14:30:00,165.09,165.57,164.84,164.91,29545.0,165.09,165.57,164.84,164.91,29545.0
2020-12-08 15:00:00,164.95,165.23,164.26,165.03,19260.0,164.95,165.23,164.26,165.03,19260.0
2020-12-08 15:30:00,165.08,165.99,164.89,164.98,100976.0,165.08,165.99,164.89,164.98,100976.0
2020-12-09 09:30:00,165.35,165.78,163.18,164.91,22709.0,165.35,165.78,163.18,164.91,22709.0
2020-12-09 10:00:00,164.76,164.86,163.24,164.55,26034.0,164.76,164.86,163.24,164.55,26034.0
2020-12-09 10:30:00,164.55,166.1,164.47,165.56,27842.0,164.55,166.1,164.47,165.56,27842.0
2020-12-09 11:00:00,165.56,166.59,165.42,165.99,20459.0,165.56,166.59,165.42,165.99,20459.0
2020-12-09 11:30:00,165.78,166.55,165.41,165.8,16343.0,165.78,166.55,165.41,165.8,16343.0
2020-12-09 12:00:00,165.82,165.89,165.41,165.71,13993.0,165.82,165.89,165.41,165.71,13993.0
2020-12-09 12:30:00,165.75,165.76,163.61,164.41,15862.0,165.75,165.76,163.61,164.41,15862.0
2020-12-09 13:00:00,164.47,164.55,163.81,164.16,19029.0,164.47,164.55,163.81,164.16,19029.0
2020-12-09 13:30:00,164.03,164.08,162.71,162.71,27316.0,164.03,164.08,162.71,162.71,27316.0
2020-12-09 14:00:00,162.81,164.0,162.81,164.0,16186.0,162.81,164.0,162.81,164.0,16186.0
2020-12-09 14:30:00,164.06,164.12,163.24,163.93,19081.0,164.06,164.12,163.24,163.93,19081.0
2020-12-09 15:00:00,163.84,164.26,162.9,162.92,16650.0,163.84,164.26,162.9,162.92,16650.0
2020-12-09 15:30:00,163.06,163.8,162.61,163.3,57518.0,163.06,163.8,162.61,163.3,57518.0
2020-12-10 09:30:00,167.97,167.97,163.08,165.15,77157.0,167.97,167.97,163.08,165.15,77157.0
2020-12-10 10:00:00,165.15,166.21,164.81,164.86,32324.0,165.15,166.21,164.81,164.86,32324.0
2020-12-10 10:30:00,165.11,165.58,163.97,164.84,27398.0,165.11,165.58,163.97,164.84,27398.0
2020-12-10 11:00:00,164.82,166.09,164.67,165.75,33269.0,164.82,166.09,164.67,165.75,33269.0
2020-12-10 11:30:00,165.83,166.23,165.42,165.84,32125.0,165.83,166.23,165.42,165.84,32125.0
2020-12-10 12:00:00,165.79,166.84,165.71,166.65,15457.0,165.79,166.84,165.71,166.65,15457.0
2020-12-10 12:30:00,166.68,167.2,165.44,165.44,17899.0,166.68,167.2,165.44,165.44,17899.0
2020-12-10 13:00:00,165.34,166.49,165.16,165.91,22335.0,165.34,166.49,165.16,165.91,22335.0
2020-12-10 13:30:00,166.03,166.03,165.15,165.3,19456.0,166.03,166.03,165.15,165.3,19456.0
2020-12-10 14:00:00,165.28,165.42,164.22,164.58,27516.0,165.28,165.42,164.22,164.58,27516.0
2020-12-10 14:30:00,164.63,165.41,164.63,165.28,21140.0,164.63,165.41,164.63,165.28,21140.0
2020-12-10 15:00:00,165.35,165.8,165.09,165.66,53326.0,165.35,165.8,165.09,165.66,53326.0
2020-12-10 15:30:00,165.67,165.76,164.86,165.0,106437.0,165.67,165.76,164.86,165.0,106437.0
2020-12-11 09:30:00,166.92,167.32,163.75,164.58,56325.0,166.92,167.32,163.75,164.58,56325.0
2020-12-11 10:00:00,164.42,165.82,164.4,165.0,18841.0,164.42,165.82,164.4,165.0,18841.0
2020-12-11 10:30:00,164.87,165.08,164.17,164.61,18158.0,164.87,165.08,164.17,164.61,18158.0
2020-12-11 11:00:00,164.75,165.36,164.19,164.9,17793.0,164.75,165.36,164.19,164.9,17793.0
2020-12-11 11:30:00,164.96,165.53,164.7,165.53,18834.0,164.96,165.53,164.7,165.53,18834.0
2020-12-11 12:00:00,165.57,165.57,163.71,164.44,15259.0,165.57,165.57,163.71,164.44,15259.0
2020-12-11 12:30:00,164.37,164.53,163.92,164.42,16292.0,164.37,164.53,163.92,164.42,16292.0
2020-12-11 13:00:00,164.44,164.66,164.07,164.34,18513.0,164.44,164.66,164.07,164.34,18513.0
2020-12-11 13:30:00,164.32,164.86,164.0,164.75,19969.0,164.32,164.86,164.0,164.75,19969.0
2020-12-11 14:00:00,164.78,164.78,163.61,164.1,18206.0,164.78,164.78,163.61,164.1,18206.0
2020-12-11 14:30:00,164.21,164.29,163.56,163.56,17457.0,164.21,164.29,163.56,163.56,17457.0
2020-12-11 15:00:00,163.55,163.79,162.91,163.01,18060.0,163.55,163.79,162.91,163.01,18060.0
2020-12-11 15:30:00,163.01,164.17,163.01,163.75,52150.0,163.01,164.17,163.01,163.75,52150.0
2020-12-14 09:30:00,165.62,165.63,163.48,164.29,30900.0,165.62,165.63,163.48,164.29,30900.0
2020-12-14 10:00:00,164.21,164.48,162.15,162.24,25887.0,164.21,164.48,162.15,162.24,25887.0
2020-12-14 10:30:00,162.27,162.38,160.8,161.19,148561.0,162.27,162.38,160.8,161.19,148561.0
2020-12-14 11:00:00,161.19,161.27,159.85,161.03,52309.0,161.19,161.27,159.85,161.03,52309.0
2020-12-14 11:30:00,161.18,161.31,160.27,161.0,42358.0,161.18,161.31,160.27,161.0,42358.0
2020-12-14 12:00:00,161.0,161.0,160.68,160.93,39364.0,161.0,161.0,160.68,160.93,39364.0
2020-12-14 12:30:00,160.81,161.02,159.81,160.27,77055.0,160.81,161.02,159.81,160.27,77055.0
2020-12-14 13:00:00,160.39,160.82,159.65,160.72,49047.0,160.39,160.82,159.65,160.72,49047.0
2020-12-14 13:30:00,160.75,160.93,160.5,160.9,35970.0,160.75,160.93,160.5,160.9,35970.0
2020-12-14 14:00:00,160.84,161.11,160.5,160.71,46848.0,160.84,161.11,160.5,160.71,46848.0
2020-12-14 14:30:00,160.75,160.75,160.18,160.24,33862.0,160.75,160.75,160.18,160.24,33862.0
2020-12-14 15:00:00,160.25,160.87,160.06,160.33,31983.0,160.25,160.87,160.06,160.33,31983.0
2020-12-14 15:30:00,160.27,160.39,158.54,159.21,84453.0,160.27,160.39,158.54,159.21,84453.0
2020-12-15 09:30:00,159.73,161.07,158.54,159.16,103711.0,159.73,161.07,158.54,159.16,103711.0
2020-12-15 10:00:00,159.2,159.78,158.5,158.91,34390.0,159.2,159.78,158.5,158.91,34390.0
2020-12-15 10:30:00,158.97,159.04,158.21,158.85,34263.0,158.97,159.04,158.21,158.85,34263.0
2020-12-15 11:00:00,158.81,159.95,158.81,159.37,32408.0,158.81,159.95,158.81,159.37,32408.0
2020-12-15 11:30:00,159.27,159.51,158.56,158.7,25089.0,159.27,159.51,158.56,158.7,25089.0
2020-12-15 12:00:00,158.67,158.87,157.83,158.02,34404.0,158.67,158.87,157.83,158.02,34404.0
2020-12-15 12:30:00,157.96,158.14,157.29,157.36,27764.0,157.96,158.14,157.29,157.36,27764.0
2020-12-15 13:00:00,157.36,157.91,156.92,157.23,68446.0,157.36,157.91,156.92,157.23,68446.0
2020-12-15 13:30:00,157.41,157.8,156.79,157.52,30682.0,157.41,157.8,156.79,157.52,30682.0
2020-12-15 14:00:00,157.5,157.73,157.11,157.31,20394.0,157.5,157.73,157.11,157.31,20394.0
2020-12-15 14:30:00,157.25,157.29,156.48,156.63,24507.0,157.25,157.29,156.48,156.63,24507.0
2020-12-15 15:00:00,156.65,157.96,156.64,157.72,31951.0,156.65,157.96,156.64,157.72,31951.0
2020-12-15 15:30:00,157.64,158.21,156.44,158.15,121022.0,157.64,158.21,156.44,158.15,121022.0
2020-12-16 09:30:00,158.51,161.69,158.0,161.47,54909.0,158.51,161.69,158.0,161.47,54909.0
2020-12-16 10:00:00,161.1,161.47,159.55,160.66,20311.0,161.1,161.47,159.55,160.66,20311.0
2020-12-16 10:30:00,160.7,162.84,160.69,162.5,35477.0,160.7,162.84,160.69,162.5,35477.0
2020-12-16 11:00:00,162.53,162.54,161.45,162.47,23665.0,162.53,162.54,161.45,162.47,23665.0
2020-12-16 11:30:00,162.47,162.47,161.75,162.03,13378.0,162.47,162.47,161.75,162.03,13378.0
2020-12-16 12:00:00,162.03,162.24,161.71,161.83,12482.0,162.03,162.24,161.71,161.83,12482.0
2020-12-16 12:30:00,161.78,161.92,161.48,161.68,18043.0,161.78,161.92,161.48,161.68,18043.0
2020-12-16 13:00:00,161.64,162.7,161.61,162.27,47827.0,161.64,162.7,161.61,162.27,47827.0
2020-12-16 13:30:00,162.33,162.63,162.33,162.44,26921.0,162.33,162.63,162.33,162.44,26921.0
2020-12-16 14:00:00,162.5,162.94,162.06,162.83,30243.0,162.5,162.94,162.06,162.83,30243.0
2020-12-16 14:30:00,162.83,163.24,162.77,163.08,26479.0,162.83,163.24,162.77,163.08,26479.0
2020-12-16 15:00:00,163.07,163.23,162.08,162.81,55992.0,163.07,163.23,162.08,162.81,55992.0
2020-12-16 15:30:00,162.81,163.29,162.7,162.81,101000.0,162.81,163.29,162.7,162.81,101000.0
2020-12-17 09:30:00,164.0,164.95,162.24,162.75,30832.0,164.0,164.95,162.24,162.75,30832.0
2020-12-17 10:00:00,162.87,163.73,162.64,163.65,45214.0,162.87,163.73,162.64,163.65,45214.0
2020-12-17 10:30:00,163.5,163.6,161.71,161.9,47023.0,163.5,163.6,161.71,161.9,47023.0
2020-12-17 11:00:00,162.14,162.89,161.85,162.51,28706.0,162.14,162.89,161.85,162.51,28706.0
2020-12-17 11:30:00,162.52,162.93,161.97,162.66,44923.0,162.52,162.93,161.97,162.66,44923.0
2020-12-17 12:00:00,162.99,163.01,162.2,162.33,29018.0,162.99,163.01,162.2,162.33,29018.0
2020-12-17 12:30:00,162.34,162.97,162.3,162.7,15218.0,162.34,162.97,162.3,162.7,15218.0
2020-12-17 13:00:00,162.81,163.08,162.58,162.96,21854.0,162.81,163.08,162.58,162.96,21854.0
2020-12-17 13:30:00,162.92,162.92,162.45,162.63,13635.0,162.92,162.92,162.45,162.63,13635.0
2020-12-17 14:00:00,162.56,163.13,162.42,162.75,30716.0,162.56,163.13,162.42,162.75,30716.0
2020-12-17 14:30:00,162.75,162.79,162.41,162.7,17848.0,162.75,162.79,162.41,162.7,17848.0
2020-12-17 15:00:00,162.64,162.91,162.33,162.75,16476.0,162.64,162.91,162.33,162.75,16476.0
2020-12-17 15:30:00,162.7,163.82,162.7,163.6,56671.0,162.7,163.82,162.7,163.6,56671.0
2020-12-18 09:30:00,164.12,165.14,162.02,162.59,55765.0,164.12,165.14,162.02,162.59,55765.0
2020-12-18 10:00:00,162.44,162.65,160.96,161.45,32677.0,162.44,162.65,160.96,161.45,32677.0
2020-12-18 10:30:00,161.44,161.83,159.84,159.87,29136.0,161.44,161.83,159.84,159.87,29136.0
2020-12-18 11:00:00,159.95,160.19,159.35,159.7,25836.0,159.95,160.19,159.35,159.7,25836.0
2020-12-18 11:30:00,159.62,159.84,159.3,159.57,9621.0,159.62,159.84,159.3,159.57,9621.0
2020-12-18 12:00:00,159.48,160.07,159.32,160.03,11944.0,159.48,160.07,159.32,160.03,11944.0
2020-12-18 12:30:00,160.05,160.2,159.7,160.03,16656.0,160.05,160.2,159.7,160.03,16656.0
2020-12-18 13:00:00,160.03,160.45,159.64,160.38,14337.0,160.03,160.45,159.64,160.38,14337.0
2020-12-18 13:30:00,160.38,160.5,159.87,160.06,14851.0,160.38,160.5,159.87,160.06,14851.0
2020-12-18 14:00:00,160.16,160.24,159.92,160.0,17125.0,160.16,160.24,159.92,160.0,17125.0
2020-12-18 14:30:00,160.08,160.09,158.86,159.12,30119.0,160.08,160.09,158.86,159.12,30119.0
2020-12-18 15:00:00,159.01,159.17,157.51,157.61,46694.0,159.01,159.17,157.51,157.61,46694.0
2020-12-18 15:30:00,157.7,158.01,156.97,158.0,111476.0,157.7,158.01,156.97,158.0,111476.0
2020-12-21 09:30:00,155.51,158.67,154.09,156.34,86322.0,155.51,158.67,154.09,156.34,86322.0
2020-12-21 10:00:00,156.34,157.12,155.78,156.82,35243.0,156.34,157.12,155.78,156.82,35243.0
2020-12-21 10:30:00,156.74,158.35,156.05,158.09,43258.0,156.74,158.35,156.05,158.09,43258.0
2020-12-21 11:00:00,157.92,157.95,156.58,156.76,32365.0,157.92,157.95,156.58,156.76,32365.0
2020-12-21 11:30:00,156.74,157.58,156.67,156.89,55877.0,156.74,157.58,156.67,156.89,55877.0
2020-12-21 12:00:00,156.96,158.74,156.96,158.74,25302.0,156.96,158.74,156.96,158.74,25302.0
2020-12-21 12:30:00,158.74,158.79,157.91,158.59,19423.0,158.74,158.79,157.91,158.59,19423.0
2020-12-21 13:00:00,158.59,158.95,158.26,158.28,16002.0,158.59,158.95,158.26,158.28,16002.0
2020-12-21 13:30:00,158.27,158.58,158.08,158.14,17347.0,158.27,158.58,158.08,158.14,17347.0
2020-12-21 14:00:00,158.14,158.21,157.01,157.08,23661.0,158.14,158.21,157.01,157.08,23661.0
2020-12-21 14:30:00,157.1,157.37,156.6,156.95,23840.0,157.1,157.37,156.6,156.95,23840.0
2020-12-21 15:00:00,157.02,157.02,155.93,156.69,47120.0,157.02,157.02,155.93,156.69,47120.0
2020-12-21 15:30:00,156.73,156.99,155.6,156.33,162394.0,156.73,156.99,155.6,156.33,162394.0
2020-12-22 09:30:00,157.19,157.19,153.34,154.3,54095.0,157.19,157.19,153.34,154.3,54095.0
2020-12-22 10:00:00,154.33,155.7,154.19,155.33,46705.0,154.33,155.7,154.19,155.33,46705.0
2020-12-22 10:30:00,155.4,155.66,153.65,154.65,30638.0,155.4,155.66,153.65,154.65,30638.0
2020-12-22 11:00:00,154.56,155.4,154.56,155.26,15115.0,154.56,155.4,154.56,155.26,15115.0
2020-12-22 11:30:00,155.26,155.3,153.38,154.05,31425.0,155.26,155.3,153.38,154.05,31425.0
2020-12-22 12:00:00,154.05,154.64,153.93,154.19,15254.0,154.05,154.64,153.93,154.19,15254.0
2020-12-22 12:30:00,154.3,155.41,154.29,155.16,35174.0,154.3,155.41,154.29,155.16,35174.0
2020-12-22 13:00:00,155.16,155.44,154.84,155.3,29416.0,155.16,155.44,154.84,155.3,29416.0
2020-12-22 13:30:00,155.31,155.48,155.04,155.24,19029.0,155.31,155.48,155.04,155.24,19029.0
2020-12-22 14:00:00,155.24,155.71,155.2,155.55,20095.0,155.24,155.71,155.2,155.55,20095.0
2020-12-22 14:30:00,155.54,155.54,155.08,155.48,19831.0,155.54,155.54,155.08,155.48,19831.0
2020-12-22 15:00:00,155.48,156.21,155.42,156.0,33045.0,155.48,156.21,155.42,156.0,33045.0
2020-12-22 15:30:00,156.0,157.04,156.0,156.7,82581.0,156.0,157.04,156.0,156.7,82581.0
2020-12-23 09:30:00,156.52,157.37,156.37,157.13,21099.0,156.52,157.37,156.37,157.13,21099.0
2020-12-23 10:00:00,157.13,157.35,156.55,156.65,25543.0,157.13,157.35,156.55,156.65,25543.0
2020-12-23 10:30:00,156.9,157.35,156.61,157.12,16156.0,156.9,157.35,156.61,157.12,16156.0
2020-12-23 11:00:00,157.24,157.52,156.62,157.47,22548.0,157.24,157.52,156.62,157.47,22548.0
2020-12-23 11:30:00,157.59,157.85,156.95,156.95,46399.0,157.59,157.85,156.95,156.95,46399.0
2020-12-23 12:00:00,157.0,157.26,156.7,157.06,28039.0,157.0,157.26,156.7,157.06,28039.0
2020-12-23 12:30:00,157.07,157.46,156.8,157.25,34392.0,157.07,157.46,156.8,157.25,34392.0
2020-12-23 13:00:00,157.31,157.71,157.1,157.29,21506.0,157.31,157.71,157.1,157.29,21506.0
2020-12-23 13:30:00,157.22,157.51,157.22,157.38,17634.0,157.22,157.51,157.22,157.38,17634.0
2020-12-23 14:00:00,157.42,157.42,156.82,157.13,13743.0,157.42,157.42,156.82,157.13,13743.0
2020-12-23 14:30:00,157.11,157.15,156.2,156.2,20940.0,157.11,157.15,156.2,156.2,20940.0
2020-12-23 15:00:00,156.19,156.2,155.57,156.09,33186.0,156.19,156.2,155.57,156.09,33186.0
2020-12-23 15:30:00,156.15,156.75,156.08,156.26,113504.0,156.15,156.75,156.08,156.26,113504.0
2020-12-24 09:30:00,155.94,158.72,155.1,158.16,32427.0,155.94,158.72,155.1,158.16,32427.0
2020-12-24 10:00:00,158.15,158.15,157.05,157.15,30366.0,158.15,158.15,157.05,157.15,30366.0
2020-12-24 10:30:00,157.53,158.39,157.23,158.08,14912.0,157.53,158.39,157.23,158.08,14912.0
2020-12-24 11:00:00,158.1,158.46,157.42,158.46,36976.0,158.1,158.46,157.42,158.46,36976.0
2020-12-24 11:30:00,158.34,159.01,158.3,158.88,17315.0,158.34,159.01,158.3,158.88,17315.0
2020-12-24 12:00:00,158.88,158.88,157.96,158.33,40577.0,158.88,158.88,157.96,158.33,40577.0
2020-12-24 12:30:00,158.4,159.34,158.32,159.03,37289.0,158.4,159.34,158.32,159.03,37289.0
2020-12-28 09:30:00,160.16,161.19,158.71,160.16,46104.0,160.16,161.19,158.71,160.16,46104.0
2020-12-28 10:00:00,160.16,161.75,160.15,161.03,60686.0,160.16,161.75,160.15,161.03,60686.0
2020-12-28 10:30:00,161.1,161.3,160.41,161.14,32259.0,161.1,161.3,160.41,161.14,32259.0
2020-12-28 11:00:00,161.1,162.95,161.1,162.65,36968.0,161.1,162.95,161.1,162.65,36968.0
2020-12-28 11:30:00,162.8,163.99,162.56,163.57,43970.0,162.8,163.99,162.56,163.57,43970.0
2020-12-28 12:00:00,163.57,164.73,163.15,164.64,32776.0,163.57,164.73,163.15,164.64,32776.0
2020-12-28 12:30:00,164.56,165.05,164.51,164.82,39645.0,164.56,165.05,164.51,164.82,39645.0
2020-12-28 13:00:00,164.93,165.85,164.65,165.01,63000.0,164.93,165.85,164.65,165.01,63000.0
2020-12-28 13:30:00,165.0,165.13,164.64,164.92,34029.0,165.0,165.13,164.64,164.92,34029.0
2020-12-28 14:00:00,164.87,165.64,164.69,164.94,64487.0,164.87,165.64,164.69,164.94,64487.0
2020-12-28 14:30:00,165.12,167.23,164.69,166.03,470554.0,165.12,167.23,164.69,166.03,470554.0
2020-12-28 15:00:00,166.0,166.41,165.7,166.24,111680.0,166.0,166.41,165.7,166.24,111680.0
2020-12-28 15:30:00,166.23,166.31,165.1,165.66,179899.0,166.23,166.31,165.1,165.66,179899.0
2020-12-29 09:30:00,167.49,168.88,166.35,167.66,168264.0,167.49,168.88,166.35,167.66,168264.0
2020-12-29 10:00:00,167.67,168.21,165.06,166.05,92096.0,167.67,168.21,165.06,166.05,92096.0
2020-12-29 10:30:00,166.06,168.61,166.06,168.04,102786.0,166.06,168.61,166.06,168.04,102786.0
2020-12-29 11:00:00,168.03,169.0,168.01,168.19,45813.0,168.03,169.0,168.01,168.19,45813.0
2020-12-29 11:30:00,168.34,168.55,167.62,168.29,67087.0,168.34,168.55,167.62,168.29,67087.0
2020-12-29 12:00:00,168.28,169.62,166.68,167.4,87043.0,168.28,169.62,166.68,167.4,87043.0
2020-12-29 12:30:00,167.33,167.67,166.21,167.28,56549.0,167.33,167.67,166.21,167.28,56549.0
2020-12-29 13:00:00,167.2,167.86,166.86,167.64,37198.0,167.2,167.86,166.86,167.64,37198.0
2020-12-29 13:30:00,167.73,168.94,167.57,168.67,45028.0,167.73,168.94,167.57,168.67,45028.0
2020-12-29 14:00:00,168.93,169.7,168.49,169.59,33107.0,168.93,169.7,168.49,169.59,33107.0
2020-12-29 14:30:00,169.52,169.72,169.03,169.38,31280.0,169.52,169.72,169.03,169.38,31280.0
2020-12-29 15:00:00,169.44,170.07,168.56,169.88,50466.0,169.44,170.07,168.56,169.88,50466.0
2020-12-29 15:30:00,169.82,170.07,169.55,169.78,115926.0,169.82,170.07,169.55,169.78,115926.0
2020-12-30 09:30:00,170.6,172.0,169.13,170.41,119906.0,170.6,172.0,169.13,170.41,119906.0
2020-12-30 10:00:00,170.3,172.39,169.72,172.38,73736.0,170.3,172.39,169.72,172.38,73736.0
2020-12-30 10:30:00,172.34,172.4,170.92,171.84,55924.0,172.34,172.4,170.92,171.84,55924.0
2020-12-30 11:00:00,171.88,172.06,171.11,172.05,33875.0,171.88,172.06,171.11,172.05,33875.0
2020-12-30 11:30:00,172.04,172.4,171.39,172.35,42306.0,172.04,172.4,171.39,172.35,42306.0
2020-12-30 12:00:00,172.42,173.02,172.1,172.44,49077.0,172.42,173.02,172.1,172.44,49077.0
2020-12-30 12:30:00,172.52,172.58,172.08,172.3,18988.0,172.52,172.58,172.08,172.3,18988.0
2020-12-30 13:00:00,172.25,172.55,171.85,172.45,36925.0,172.25,172.55,171.85,172.45,36925.0
2020-12-30 13:30:00,172.49,173.33,172.37,173.3,66628.0,172.49,173.33,172.37,173.3,66628.0
2020-12-30 14:00:00,173.29,173.55,172.67,172.86,62785.0,173.29,173.55,172.67,172.86,62785.0
2020-12-30 14:30:00,172.82,173.07,171.72,171.95,48751.0,172.82,173.07,171.72,171.95,48751.0
2020-12-30 15:00:00,171.95,172.65,171.25,172.38,53584.0,171.95,172.65,171.25,172.38,53584.0
2020-12-30 15:30:00,172.44,172.96,172.44,172.72,150795.0,172.44,172.96,172.44,172.72,150795.0
2020-12-31 09:30:00,172.57,172.8,171.07,172.05,42657.0,172.57,172.8,171.07,172.05,42657.0
2020-12-31 10:00:00,172.06,172.3,171.63,171.89,41211.0,172.06,172.3,171.63,171.89,41211.0
2020-12-31 10:30:00,171.89,172.8,171.29,172.28,41343.0,171.89,172.8,171.29,172.28,41343.0
2020-12-31 11:00:00,172.17,173.16,171.95,172.76,41506.0,172.17,173.16,171.95,172.76,41506.0
2020-12-31 11:30:00,172.84,173.12,172.74,173.0,25068.0,172.84,173.12,172.74,173.0,25068.0
2020-12-31 12:00:00,173.0,174.3,172.84,174.25,41991.0,173.0,174.3,172.84,174.25,41991.0
2020-12-31 12:30:00,174.25,174.32,173.68,173.99,13523.0,174.25,174.32,173.68,173.99,13523.0
2020-12-31 13:00:00,174.0,174.29,173.78,174.0,21915.0,174.0,174.29,173.78,174.0,21915.0
2020-12-31 13:30:00,174.08,174.91,173.99,174.69,19826.0,174.08,174.91,173.99,174.69,19826.0
2020-12-31 14:00:00,174.69,174.69,173.9,174.49,13994.0,174.69,174.69,173.9,174.49,13994.0
2020-12-31 14:30:00,174.59,174.71,174.07,174.12,22112.0,174.59,174.71,174.07,174.12,22112.0
2020-12-31 15:00:00,174.1,175.27,174.09,175.02,35628.0,174.1,175.27,174.09,175.02,35628.0
2020-12-31 15:30:00,175.02,175.76,174.73,174.98,110692.0,175.02,175.76,174.73,174.98,110692.0
2021-01-04 09:30:00,175.07,175.63,171.41,171.6,71548.0,175.07,175.63,171.41,171.6,71548.0
2021-01-04 10:00:00,171.8,172.5,170.25,172.11,127538.0,171.8,172.5,170.25,172.11,127538.0
2021-01-04 10:30:00,171.88,171.99,166.97,167.5,91183.0,171.88,171.99,166.97,167.5,91183.0
2021-01-04 11:00:00,167.62,168.19,165.95,166.6,73681.0,167.62,168.19,165.95,166.6,73681.0
2021-01-04 11:30:00,166.44,168.64,166.06,167.58,31226.0,166.44,168.64,166.06,167.58,31226.0
2021-01-04 12:00:00,167.66,167.74,164.33,165.28,117918.0,167.66,167.74,164.33,165.28,117918.0
2021-01-04 12:30:00,165.27,167.71,164.52,167.67,50480.0,165.27,167.71,164.52,167.67,50480.0
2021-01-04 13:00:00,167.75,169.7,167.62,168.14,69732.0,167.75,169.7,167.62,168.14,69732.0
2021-01-04 13:30:00,168.25,168.73,167.71,167.88,37258.0,168.25,168.73,167.71,167.88,37258.0
2021-01-04 14:00:00,167.81,168.4,167.43,167.85,38580.0,167.81,168.4,167.43,167.85,38580.0
2021-01-04 14:30:00,167.81,168.37,167.11,168.16,43976.0,167.81,168.37,167.11,168.16,43976.0
2021-01-04 15:00:00,168.04,168.61,167.42,167.58,65947.0,168.04,168.61,167.42,167.58,65947.0
2021-01-04 15:30:00,167.49,168.1,166.51,167.0,182936.0,167.49,168.1,166.51,167.0,182936.0
2021-01-05 09:30:00,166.08,169.11,166.08,166.65,39585.0,166.08,169.11,166.08,166.65,39585.0
2021-01-05 10:00:00,166.81,167.67,165.62,167.06,42675.0,166.81,167.67,165.62,167.06,42675.0
2021-01-05 10:30:00,166.88,167.29,166.18,166.42,45520.0,166.88,167.29,166.18,166.42,45520.0
2021-01-05 11:00:00,166.42,166.97,166.16,166.59,20528.0,166.42,166.97,166.16,166.59,20528.0
2021-01-05 11:30:00,166.75,168.49,166.67,168.49,31532.0,166.75,168.49,166.67,168.49,31532.0
2021-01-05 12:00:00,168.48,169.73,168.28,168.75,89889.0,168.48,169.73,168.28,168.75,89889.0
2021-01-05 12:30:00,168.68,168.75,166.5,167.69,81465.0,168.68,168.75,166.5,167.69,81465.0
2021-01-05 13:00:00,167.69,169.08,167.56,169.08,18148.0,167.69,169.08,167.56,169.08,18148.0
2021-01-05 13:30:00,169.07,170.97,169.03,170.91,49162.0,169.07,170.97,169.03,170.91,49162.0
2021-01-05 14:00:00,170.77,172.29,170.06,172.12,55873.0,170.77,172.29,170.06,172.12,55873.0
2021-01-05 14:30:00,172.11,172.65,171.31,172.31,57345.0,172.11,172.65,171.31,172.31,57345.0
2021-01-05 15:00:00,172.3,172.7,171.27,171.99,39919.0,172.3,172.7,171.27,171.99,39919.0
2021-01-05 15:30:00,171.92,172.71,171.63,172.45,113281.0,171.92,172.71,171.63,172.45,113281.0
2021-01-06 09:30:00,172.74,177.72,172.74,177.4,47623.0,172.74,177.72,172.74,177.4,47623.0
2021-01-06 10:00:00,177.02,178.88,176.38,178.06,96928.0,177.02,178.88,176.38,178.06,96928.0
2021-01-06 10:30:00,178.07,179.79,177.95,179.64,19258.0,178.07,179.79,177.95,179.64,19258.0
2021-01-06 11:00:00,179.64,180.42,179.24,179.63,28667.0,179.64,180.42,179.24,179.63,28667.0
2021-01-06 11:30:00,179.61,180.85,178.94,180.77,25083.0,179.61,180.85,178.94,180.77,25083.0
2021-01-06 12:00:00,180.86,182.88,180.61,182.62,59285.0,180.86,182.88,180.61,182.62,59285.0
2021-01-06 12:30:00,182.49,183.94,182.29,183.41,56264.0,182.49,183.94,182.29,183.41,56264.0
2021-01-06 13:00:00,183.58,184.25,183.15,184.19,39678.0,183.58,184.25,183.15,184.19,39678.0
2021-01-06 13:30:00,184.19,184.99,183.37,184.12,61528.0,184.19,184.99,183.37,184.12,61528.0
2021-01-06 14:00:00,184.11,184.38,181.37,181.87,30734.0,184.11,184.38,181.37,181.87,30734.0
2021-01-06 14:30:00,181.78,183.23,181.1,183.12,42363.0,181.78,183.23,181.1,183.12,42363.0
2021-01-06 15:00:00,182.97,183.18,181.9,182.53,36238.0,182.97,183.18,181.9,182.53,36238.0
2021-01-06 15:30:00,182.54,183.26,181.9,182.37,111776.0,182.54,183.26,181.9,182.37,111776.0
2021-01-07 09:30:00,181.68,184.18,181.68,182.1,70285.0,181.68,184.18,181.68,182.1,70285.0
2021-01-07 10:00:00,182.12,182.52,180.07,180.25,43369.0,182.12,182.52,180.07,180.25,43369.0
2021-01-07 10:30:00,180.17,182.11,180.16,181.53,38281.0,180.17,182.11,180.16,181.53,38281.0
2021-01-07 11:00:00,181.54,184.17,181.29,183.72,20029.0,181.54,184.17,181.29,183.72,20029.0
2021-01-07 11:30:00,183.71,184.28,183.28,183.84,39547.0,183.71,184.28,183.28,183.84,39547.0
2021-01-07 12:00:00,183.9,184.95,183.9,184.78,31267.0,183.9,184.95,183.9,184.78,31267.0
2021-01-07 12:30:00,184.7,184.77,183.48,183.91,14689.0,184.7,184.77,183.48,183.91,14689.0
2021-01-07 13:00:00,184.18,185.72,184.18,185.14,17571.0,184.18,185.72,184.18,185.14,17571.0
2021-01-07 13:30:00,184.96,184.98,184.44,184.68,10501.0,184.96,184.98,184.44,184.68,10501.0
2021-01-07 14:00:00,184.73,185.12,184.16,184.21,17582.0,184.73,185.12,184.16,184.21,17582.0
2021-01-07 14:30:00,184.21,184.24,183.24,183.64,10074.0,184.21,184.24,183.24,183.64,10074.0
2021-01-07 15:00:00,183.63,184.35,183.59,184.35,12264.0,183.63,184.35,183.59,184.35,12264.0
2021-01-07 15:30:00,184.18,184.93,183.44,184.32,76462.0,184.18,184.93,183.44,184.32,76462.0
2021-01-08 09:30:00,185.25,186.04,183.64,184.93,55515.0,185.25,186.04,183.64,184.93,55515.0
2021-01-08 10:00:00,185.14,185.58,182.39,182.39,34921.0,185.14,185.58,182.39,182.39,34921.0
2021-01-08 10:30:00,182.32,185.27,182.32,185.16,24339.0,182.32,185.27,182.32,185.16,24339.0
2021-01-08 11:00:00,185.07,185.34,184.23,184.4,12921.0,185.07,185.34,184.23,184.4,12921.0
2021-01-08 11:30:00,184.49,184.89,183.53,184.13,23706.0,184.49,184.89,183.53,184.13,23706.0
2021-01-08 12:00:00,184.13,184.39,183.3,183.62,24998.0,184.13,184.39,183.3,183.62,24998.0
2021-01-08 12:30:00,183.81,183.97,182.94,183.27,15481.0,183.81,183.97,182.94,183.27,15481.0
2021-01-08 13:00:00,183.43,183.43,180.42,181.57,46398.0,183.43,183.43,180.42,181.57,46398.0
2021-01-08 13:30:00,181.43,181.43,179.73,180.35,25186.0,181.43,181.43,179.73,180.35,25186.0
2021-01-08 14:00:00,180.46,181.73,180.39,180.53,34805.0,180.46,181.73,180.39,180.53,34805.0
2021-01-08 14:30:00,180.63,181.27,179.51,181.27,28153.0,180.63,181.27,179.51,181.27,28153.0
2021-01-08 15:00:00,181.23,181.71,180.96,181.31,24034.0,181.23,181.71,180.96,181.31,24034.0
2021-01-08 15:30:00,181.26,182.93,180.99,182.8,84896.0,181.26,182.93,180.99,182.8,84896.0
2021-01-11 09:30:00,179.87,186.32,179.87,185.88,45565.0,179.87,186.32,179.87,185.88,45565.0
2021-01-11 10:00:00,186.31,186.5,184.49,185.94,20439.0,186.31,186.5,184.49,185.94,20439.0
2021-01-11 10:30:00,186.4,187.5,186.18,187.05,29737.0,186.4,187.5,186.18,187.05,29737.0
2021-01-11 11:00:00,187.13,187.19,186.35,187.06,15781.0,187.13,187.19,186.35,187.06,15781.0
2021-01-11 11:30:00,186.91,187.97,186.59,187.58,52713.0,186.91,187.97,186.59,187.58,52713.0
2021-01-11 12:00:00,187.62,188.44,187.55,187.74,30493.0,187.62,188.44,187.55,187.74,30493.0
2021-01-11 12:30:00,187.81,188.9,187.7,188.07,28254.0,187.81,188.9,187.7,188.07,28254.0
2021-01-11 13:00:00,188.42,189.57,188.08,188.62,41282.0,188.42,189.57,188.08,188.62,41282.0
2021-01-11 13:30:00,188.55,189.4,188.28,189.05,42626.0,188.55,189.4,188.28,189.05,42626.0
2021-01-11 14:00:00,189.19,189.19,188.44,188.65,21904.0,189.19,189.19,188.44,188.65,21904.0
2021-01-11 14:30:00,188.64,189.75,188.64,189.51,38226.0,188.64,189.75,188.64,189.51,38226.0
2021-01-11 15:00:00,189.5,189.51,188.08,188.09,64012.0,189.5,189.51,188.08,188.09,64012.0
2021-01-11 15:30:00,188.09,189.62,188.03,188.99,104916.0,188.09,189.62,188.03,188.99,104916.0
2021-01-12 09:30:00,189.0,190.39,187.32,189.71,37215.0,189.0,190.39,187.32,189.71,37215.0
2021-01-12 10:00:00,189.9,191.05,189.25,190.01,92233.0,189.9,191.05,189.25,190.01,92233.0
2021-01-12 10:30:00,189.84,192.0,189.78,191.4,38822.0,189.84,192.0,189.78,191.4,38822.0
2021-01-12 11:00:00,191.5,193.5,191.17,193.31,63975.0,191.5,193.5,191.17,193.31,63975.0
2021-01-12 11:30:00,193.37,194.09,191.8,193.0,80496.0,193.37,194.09,191.8,193.0,80496.0
2021-01-12 12:00:00,193.2,193.7,192.5,193.7,47914.0,193.2,193.7,192.5,193.7,47914.0
2021-01-12 12:30:00,193.73,194.33,193.08,193.17,35539.0,193.73,194.33,193.08,193.17,35539.0
2021-01-12 13:00:00,193.48,193.94,192.91,193.44,36719.0,193.48,193.94,192.91,193.44,36719.0
2021-01-12 13:30:00,193.48,194.49,193.48,193.79,59563.0,193.48,194.49,193.48,193.79,59563.0
2021-01-12 14:00:00,193.84,194.45,193.68,194.42,19121.0,193.84,194.45,193.68,194.42,19121.0
2021-01-12 14:30:00,194.47,194.78,192.04,192.66,57433.0,194.47,194.78,192.04,192.66,57433.0
2021-01-12 15:00:00,192.8,192.84,191.54,191.54,36665.0,192.8,192.84,191.54,191.54,36665.0
2021-01-12 15:30:00,191.52,192.37,191.34,191.7,157433.0,191.52,192.37,191.34,191.7,157433.0
2021-01-13 09:30:00,193.3,195.54,191.58,192.78,121196.0,193.3,195.54,191.58,192.78,121196.0
2021-01-13 10:00:00,192.7,192.97,190.35,191.31,55752.0,192.7,192.97,190.35,191.31,55752.0
2021-01-13 10:30:00,191.11,194.11,190.34,192.75,87575.0,191.11,194.11,190.34,192.75,87575.0
2021-01-13 11:00:00,192.88,193.78,192.1,193.78,11113.0,192.88,193.78,192.1,193.78,11113.0
2021-01-13 11:30:00,193.78,194.25,192.21,193.02,32262.0,193.78,194.25,192.21,193.02,32262.0
2021-01-13 12:00:00,193.07,193.58,192.74,193.58,14539.0,193.07,193.58,192.74,193.58,14539.0
2021-01-13 12:30:00,193.49,195.2,193.41,195.2,11759.0,193.49,195.2,193.41,195.2,11759.0
2021-01-13 13:00:00,195.28,195.44,194.56,194.67,15692.0,195.28,195.44,194.56,194.67,15692.0
2021-01-13 13:30:00,194.75,194.87,193.82,193.82,18045.0,194.75,194.87,193.82,193.82,18045.0
2021-01-13 14:00:00,193.94,194.78,193.94,194.62,21981.0,193.94,194.78,193.94,194.62,21981.0
2021-01-13 14:30:00,194.63,194.66,193.52,193.53,15938.0,194.63,194.66,193.52,193.53,15938.0
2021-01-13 15:00:00,193.59,193.76,193.05,193.33,23530.0,193.59,193.76,193.05,193.33,23530.0
2021-01-13 15:30:00,193.14,193.4,192.37,192.43,72629.0,193.14,193.4,192.37,192.43,72629.0
2021-01-14 09:30:00,194.5,196.8,193.38,196.56,31099.0,194.5,196.8,193.38,196.56,31099.0
2021-01-14 10:00:00,196.61,197.45,195.94,197.12,29465.0,196.61,197.45,195.94,197.12,29465.0
2021-01-14 10:30:00,196.94,197.02,194.89,195.57,21383.0,196.94,197.02,194.89,195.57,21383.0
2021-01-14 11:00:00,195.74,195.78,195.01,195.28,16715.0,195.74,195.78,195.01,195.28,16715.0
2021-01-14 11:30:00,195.27,195.46,195.05,195.29,18285.0,195.27,195.46,195.05,195.29,18285.0
2021-01-14 12:00:00,195.35,195.45,194.85,195.18,31218.0,195.35,195.45,194.85,195.18,31218.0
2021-01-14 12:30:00,195.12,195.38,194.6,195.15,9336.0,195.12,195.38,194.6,195.15,9336.0
2021-01-14 13:00:00,195.17,195.91,195.17,195.59,9315.0,195.17,195.91,195.17,195.59,9315.0
2021-01-14 13:30:00,195.5,195.87,194.99,194.99,16029.0,195.5,195.87,194.99,194.99,16029.0
2021-01-14 14:00:00,194.96,195.68,194.38,195.49,34388.0,194.96,195.68,194.38,195.49,34388.0
2021-01-14 14:30:00,195.43,195.48,194.82,194.98,17909.0,195.43,195.48,194.82,194.98,17909.0
2021-01-14 15:00:00,194.91,195.25,194.53,195.23,14242.0,194.91,195.25,194.53,195.23,14242.0
2021-01-14 15:30:00,195.22,195.55,194.09,194.82,30483.0,195.22,195.55,194.09,194.82,30483.0
2021-01-15 09:30:00,193.19,195.99,191.27,194.47,26366.0,193.19,195.99,191.27,194.47,26366.0
2021-01-15 10:00:00,194.47,194.77,189.88,190.53,50913.0,194.47,194.77,189.88,190.53,50913.0
2021-01-15 10:30:00,190.36,191.0,189.34,189.36,45500.0,190.36,191.0,189.34,189.36,45500.0
2021-01-15 11:00:00,189.35,189.35,187.6,188.92,46371.0,189.35,189.35,187.6,188.92,46371.0
2021-01-15 11:30:00,189.03,189.92,188.98,189.65,13425.0,189.03,189.92,188.98,189.65,13425.0
2021-01-15 12:00:00,189.55,190.34,189.18,189.23,19634.0,189.55,190.34,189.18,189.23,19634.0
2021-01-15 12:30:00,189.04,190.5,189.04,190.5,15221.0,189.04,190.5,189.04,190.5,15221.0
2021-01-15 13:00:00,190.34,190.93,189.99,190.46,26508.0,190.34,190.93,189.99,190.46,26508.0
2021-01-15 13:30:00,190.46,190.71,190.12,190.39,15900.0,190.46,190.71,190.12,190.39,15900.0
2021-01-15 14:00:00,190.45,190.46,189.82,190.22,24870.0,190.45,190.46,189.82,190.22,24870.0
2021-01-15 14:30:00,190.14,190.79,189.99,189.99,20374.0,190.14,190.79,189.99,189.99,20374.0
2021-01-15 15:00:00,189.9,190.54,189.62,189.94,32413.0,189.9,190.54,189.62,189.94,32413.0
2021-01-15 15:30:00,189.9,190.31,189.63,189.85,115742.0,189.9,190.31,189.63,189.85,115742.0
2021-01-19 09:30:00,191.47,191.47,188.26,188.81,45394.0,191.47,191.47,188.26,188.81,45394.0
2021-01-19 10:00:00,188.84,189.44,186.3,187.13,57184.0,188.84,189.44,186.3,187.13,57184.0
2021-01-19 10:30:00,187.5,187.65,185.56,185.75,48681.0,187.5,187.65,185.56,185.75,48681.0
2021-01-19 11:00:00,185.58,187.37,185.58,185.93,52396.0,185.58,187.37,185.58,185.93,52396.0
2021-01-19 11:30:00,185.95,186.38,185.29,185.85,45367.0,185.95,186.38,185.29,185.85,45367.0
2021-01-19 12:00:00,185.7,185.72,184.58,184.88,35394.0,185.7,185.72,184.58,184.88,35394.0
2021-01-19 12:30:00,184.76,185.18,184.4,184.88,27456.0,184.76,185.18,184.4,184.88,27456.0
2021-01-19 13:00:00,184.74,184.9,183.52,184.47,27568.0,184.74,184.9,183.52,184.47,27568.0
2021-01-19 13:30:00,184.55,185.05,184.15,184.81,25175.0,184.55,185.05,184.15,184.81,25175.0
2021-01-19 14:00:00,184.74,185.0,184.67,184.71,20524.0,184.74,185.0,184.67,184.71,20524.0
2021-01-19 14:30:00,184.7,185.21,184.44,184.61,21423.0,184.7,185.21,184.44,184.61,21423.0
2021-01-19 15:00:00,184.63,184.66,183.82,184.0,32352.0,184.63,184.66,183.82,184.0,32352.0
2021-01-19 15:30:00,184.09,185.09,184.03,184.62,95894.0,184.09,185.09,184.03,184.62,95894.0
2021-01-20 09:30:00,186.06,188.84,184.47,186.34,51119.0,186.06,188.84,184.47,186.34,51119.0
2021-01-20 10:00:00,186.51,186.82,185.6,186.08,46426.0,186.51,186.82,185.6,186.08,46426.0
2021-01-20 10:30:00,186.19,186.98,185.24,185.38,48220.0,186.19,186.98,185.24,185.38,48220.0
2021-01-20 11:00:00,185.39,185.4,183.79,183.84,33997.0,185.39,185.4,183.79,183.84,33997.0
2021-01-20 11:30:00,183.89,184.98,183.8,184.98,27193.0,183.89,184.98,183.8,184.98,27193.0
2021-01-20 12:00:00,184.74,184.79,183.17,183.78,23530.0,184.74,184.79,183.17,183.78,23530.0
2021-01-20 12:30:00,183.85,184.48,183.64,183.75,29288.0,183.85,184.48,183.64,183.75,29288.0
2021-01-20 13:00:00,183.72,184.17,183.28,183.36,17318.0,183.72,184.17,183.28,183.36,17318.0
2021-01-20 13:30:00,183.27,185.12,183.22,184.99,31184.0,183.27,185.12,183.22,184.99,31184.0
2021-01-20 14:00:00,185.02,185.28,184.64,185.02,29912.0,185.02,185.28,184.64,185.02,29912.0
2021-01-20 14:30:00,185.1,185.72,184.97,185.43,42570.0,185.1,185.72,184.97,185.43,42570.0
2021-01-20 15:00:00,185.4,185.7,184.79,185.05,40588.0,185.4,185.7,184.79,185.05,40588.0
2021-01-20 15:30:00,185.06,185.9,184.99,185.0,149165.0,185.06,185.9,184.99,185.0,149165.0
2021-01-21 09:30:00,185.06,188.06,185.06,187.6,46049.0,185.06,188.06,185.06,187.6,46049.0
2021-01-21 10:00:00,187.59,188.95,187.16,188.95,54887.0,187.59,188.95,187.16,188.95,54887.0
2021-01-21 10:30:00,189.06,189.61,188.17,188.17,39059.0,189.06,189.61,188.17,188.17,39059.0
2021-01-21 11:00:00,188.16,188.31,186.85,187.31,51583.0,188.16,188.31,186.85,187.31,51583.0
2021-01-21 11:30:00,187.45,187.47,186.34,186.39,11366.0,187.45,187.47,186.34,186.39,11366.0
2021-01-21 12:00:00,186.47,187.82,186.34,187.71,67827.0,186.47,187.82,186.34,187.71,67827.0
2021-01-21 12:30:00,187.6,189.31,187.47,189.08,22402.0,187.6,189.31,187.47,189.08,22402.0
2021-01-21 13:00:00,189.22,189.44,188.59,188.87,12312.0,189.22,189.44,188.59,188.87,12312.0
2021-01-21 13:30:00,188.9,188.95,188.56,188.6,17607.0,188.9,188.95,188.56,188.6,17607.0
2021-01-21 14:00:00,188.6,189.77,188.34,189.7,16738.0,188.6,189.77,188.34,189.7,16738.0
2021-01-21 14:30:00,189.78,189.91,189.32,189.81,29609.0,189.78,189.91,189.32,189.81,29609.0
2021-01-21 15:00:00,189.91,189.98,188.66,189.32,22283.0,189.91,189.98,188.66,189.32,22283.0
2021-01-21 15:30:00,189.31,189.59,188.6,188.78,59495.0,189.31,189.59,188.6,188.78,59495.0
2021-01-22 09:30:00,187.48,189.07,186.9,188.93,17617.0,187.48,189.07,186.9,188.93,17617.0
2021-01-22 10:00:00,188.92,189.66,187.18,187.43,43334.0,188.92,189.66,187.18,187.43,43334.0
2021-01-22 10:30:00,187.46,188.78,187.41,188.18,21772.0,187.46,188.78,187.41,188.18,21772.0
2021-01-22 11:00:00,188.19,188.93,188.04,188.78,11691.0,188.19,188.93,188.04,188.78,11691.0
2021-01-22 11:30:00,188.89,189.93,188.78,189.76,9669.0,188.89,189.93,188.78,189.76,9669.0
2021-01-22 12:00:00,189.74,190.49,189.65,189.7,14095.0,189.74,190.49,189.65,189.7,14095.0
2021-01-22 12:30:00,189.7,190.52,189.32,189.91,22857.0,189.7,190.52,189.32,189.91,22857.0
2021-01-22 13:00:00,190.18,190.64,189.92,190.52,38295.0,190.18,190.64,189.92,190.52,38295.0
2021-01-22 13:30:00,190.42,190.56,189.68,189.84,25678.0,190.42,190.56,189.68,189.84,25678.0
2021-01-22 14:00:00,189.83,190.65,189.61,190.46,13551.0,189.83,190.65,189.61,190.46,13551.0
2021-01-22 14:30:00,190.36,190.6,189.83,190.15,24644.0,190.36,190.6,189.83,190.15,24644.0
2021-01-22 15:00:00,190.12,190.41,189.84,190.06,25475.0,190.12,190.41,189.84,190.06,25475.0
2021-01-22 15:30:00,190.09,190.19,189.2,189.68,116307.0,190.09,190.19,189.2,189.68,116307.0
2021-01-25 09:30:00,190.09,192.8,190.09,191.52,47578.0,190.09,192.8,190.09,191.52,47578.0
2021-01-25 10:00:00,191.4,194.04,191.4,192.7,37135.0,191.4,194.04,191.4,192.7,37135.0
2021-01-25 10:30:00,192.77,193.71,188.83,189.33,48433.0,192.77,193.71,188.83,189.33,48433.0
2021-01-25 11:00:00,189.08,189.78,187.01,188.91,33184.0,189.08,189.78,187.01,188.91,33184.0
2021-01-25 11:30:00,188.38,190.22,188.3,188.99,40044.0,188.38,190.22,188.3,188.99,40044.0
2021-01-25 12:00:00,188.9,189.11,185.21,186.46,36353.0,188.9,189.11,185.21,186.46,36353.0
2021-01-25 12:30:00,186.32,187.76,185.9,187.1,22231.0,186.32,187.76,185.9,187.1,22231.0
2021-01-25 13:00:00,187.08,187.94,186.58,187.46,22249.0,187.08,187.94,186.58,187.46,22249.0
2021-01-25 13:30:00,187.55,187.75,186.64,186.91,19987.0,187.55,187.75,186.64,186.91,19987.0
2021-01-25 14:00:00,186.79,186.97,185.65,185.72,17681.0,186.79,186.97,185.65,185.72,17681.0
2021-01-25 14:30:00,185.72,187.14,185.5,186.71,23589.0,185.72,187.14,185.5,186.71,23589.0
2021-01-25 15:00:00,186.56,186.77,185.47,186.13,26106.0,186.56,186.77,185.47,186.13,26106.0
2021-01-25 15:30:00,186.06,186.8,185.6,186.67,56248.0,186.06,186.8,185.6,186.67,56248.0
2021-01-26 09:30:00,187.01,187.7,184.9,184.91,28123.0,187.01,187.7,184.9,184.91,28123.0
2021-01-26 10:00:00,184.9,185.97,183.32,185.7,29128.0,184.9,185.97,183.32,185.7,29128.0
2021-01-26 10:30:00,185.34,185.74,184.21,185.12,87278.0,185.34,185.74,184.21,185.12,87278.0
2021-01-26 11:00:00,185.17,186.61,184.94,186.14,46203.0,185.17,186.61,184.94,186.14,46203.0
2021-01-26 11:30:00,186.12,186.15,184.48,184.51,8394.0,186.12,186.15,184.48,184.51,8394.0
2021-01-26 12:00:00,184.64,185.45,184.64,185.32,11498.0,184.64,185.45,184.64,185.32,11498.0
2021-01-26 12:30:00,185.46,185.97,185.06,185.65,9462.0,185.46,185.97,185.06,185.65,9462.0
2021-01-26 13:00:00,185.59,186.02,185.43,185.62,11821.0,185.59,186.02,185.43,185.62,11821.0
2021-01-26 13:30:00,185.59,185.98,184.31,184.56,13846.0,185.59,185.98,184.31,184.56,13846.0
2021-01-26 14:00:00,184.56,184.62,183.58,183.89,16235.0,184.56,184.62,183.58,183.89,16235.0
2021-01-26 14:30:00,183.68,184.93,183.17,184.12,56163.0,183.68,184.93,183.17,184.12,56163.0
2021-01-26 15:00:00,184.09,185.4,183.87,185.17,29201.0,184.09,185.4,183.87,185.17,29201.0
2021-01-26 15:30:00,185.22,185.55,184.0,184.79,86072.0,185.22,185.55,184.0,184.79,86072.0
2021-01-27 09:30:00,177.1,181.45,175.41,180.22,110805.0,177.1,181.45,175.41,180.22,110805.0
2021-01-27 10:00:00,180.93,182.61,179.18,181.69,61580.0,180.93,182.61,179.18,181.69,61580.0
2021-01-27 10:30:00,181.61,182.65,179.41,181.63,60293.0,181.61,182.65,179.41,181.63,60293.0
2021-01-27 11:00:00,181.6,181.6,180.27,180.57,50229.0,181.6,181.6,180.27,180.57,50229.0
2021-01-27 11:30:00,180.72,181.0,178.33,178.33,47255.0,180.72,181.0,178.33,178.33,47255.0
2021-01-27 12:00:00,178.45,179.46,176.66,177.28,38397.0,178.45,179.46,176.66,177.28,38397.0
2021-01-27 12:30:00,177.32,178.97,177.32,178.13,51056.0,177.32,178.97,177.32,178.13,51056.0
2021-01-27 13:00:00,178.21,180.17,177.51,179.93,93429.0,178.21,180.17,177.51,179.93,93429.0
2021-01-27 13:30:00,180.08,181.14,179.82,180.21,26788.0,180.08,181.14,179.82,180.21,26788.0
2021-01-27 14:00:00,180.24,181.1,178.69,178.95,19519.0,180.24,181.1,178.69,178.95,19519.0
2021-01-27 14:30:00,179.28,179.98,177.93,178.12,22151.0,179.28,179.98,177.93,178.12,22151.0
2021-01-27 15:00:00,178.08,178.12,176.37,176.71,56782.0,178.08,178.12,176.37,176.71,56782.0
2021-01-27 15:30:00,176.81,177.73,175.69,176.5,119529.0,176.81,177.73,175.69,176.5,119529.0
2021-01-28 09:30:00,178.18,178.49,175.0,177.34,42778.0,178.18,178.49,175.0,177.34,42778.0
2021-01-28 10:00:00,177.41,178.59,175.92,176.01,62464.0,177.41,178.59,175.92,176.01,62464.0
2021-01-28 10:30:00,176.1,176.69,175.18,176.14,62057.0,176.1,176.69,175.18,176.14,62057.0
2021-01-28 11:00:00,176.53,178.07,176.12,177.75,35024.0,176.53,178.07,176.12,177.75,35024.0
2021-01-28 11:30:00,177.48,178.87,175.66,178.71,35635.0,177.48,178.87,175.66,178.71,35635.0
2021-01-28 12:00:00,179.11,179.42,177.53,178.7,23149.0,179.11,179.42,177.53,178.7,23149.0
2021-01-28 12:30:00,178.78,178.96,177.57,178.5,30577.0,178.78,178.96,177.57,178.5,30577.0
2021-01-28 13:00:00,178.56,179.64,177.77,179.45,28890.0,178.56,179.64,177.77,179.45,28890.0
2021-01-28 13:30:00,179.48,179.93,178.77,179.31,23883.0,179.48,179.93,178.77,179.31,23883.0
2021-01-28 14:00:00,179.32,179.49,177.84,178.43,27588.0,179.32,179.49,177.84,178.43,27588.0
2021-01-28 14:30:00,178.44,179.74,178.37,179.56,31221.0,178.44,179.74,178.37,179.56,31221.0
2021-01-28 15:00:00,179.51,180.37,179.0,179.0,42985.0,179.51,180.37,179.0,179.0,42985.0
2021-01-28 15:30:00,179.07,180.16,178.34,178.35,72571.0,179.07,180.16,178.34,178.35,72571.0
2021-01-29 09:30:00,177.47,178.52,174.73,175.53,73960.0,177.47,178.52,174.73,175.53,73960.0
2021-01-29 10:00:00,175.74,178.45,175.22,177.1,57850.0,175.74,178.45,175.22,177.1,57850.0
2021-01-29 10:30:00,177.33,178.32,177.04,178.11,47915.0,177.33,178.32,177.04,178.11,47915.0
2021-01-29 11:00:00,178.08,178.44,176.79,177.33,16557.0,178.08,178.44,176.79,177.33,16557.0
2021-01-29 11:30:00,177.2,178.78,177.07,178.76,28805.0,177.2,178.78,177.07,178.76,28805.0
2021-01-29 12:00:00,178.76,179.49,177.64,177.79,39355.0,178.76,179.49,177.64,177.79,39355.0
2021-01-29 12:30:00,177.89,177.89,175.94,176.75,27653.0,177.89,177.89,175.94,176.75,27653.0
2021-01-29 13:00:00,176.69,178.1,175.94,177.52,14870.0,176.69,178.1,175.94,177.52,14870.0
2021-01-29 13:30:00,177.43,177.82,175.84,176.26,19173.0,177.43,177.82,175.84,176.26,19173.0
2021-01-29 14:00:00,176.69,177.87,175.91,176.77,21561.0,176.69,177.87,175.91,176.77,21561.0
2021-01-29 14:30:00,176.54,177.17,175.58,176.66,17826.0,176.54,177.17,175.58,176.66,17826.0
2021-01-29 15:00:00,177.42,178.06,176.73,176.92,26087.0,177.42,178.06,176.73,176.92,26087.0
2021-01-29 15:30:00,176.87,177.72,175.52,175.64,87928.0,176.87,177.72,175.52,175.64,87928.0
2021-02-01 09:30:00,177.11,179.48,173.88,173.89,20718.0,177.11,179.48,173.88,173.89,20718.0
2021-02-01 10:00:00,173.94,176.03,173.26,173.26,31640.0,173.94,176.03,173.26,173.26,31640.0
2021-02-01 10:30:00,173.25,173.66,171.19,172.02,27991.0,173.25,173.66,171.19,172.02,27991.0
2021-02-01 11:00:00,172.05,174.32,171.28,174.31,19201.0,172.05,174.32,171.28,174.31,19201.0
2021-02-01 11:30:00,174.29,174.29,172.23,172.92,26137.0,174.29,174.29,172.23,172.92,26137.0
2021-02-01 12:00:00,172.61,172.78,171.7,171.7,37329.0,172.61,172.78,171.7,171.7,37329.0
2021-02-01 12:30:00,171.64,172.08,171.02,171.91,51762.0,171.64,172.08,171.02,171.91,51762.0
2021-02-01 13:00:00,172.28,172.6,171.31,172.19,19053.0,172.28,172.6,171.31,172.19,19053.0
2021-02-01 13:30:00,172.22,172.68,171.7,172.36,53168.0,172.22,172.68,171.7,172.36,53168.0
2021-02-01 14:00:00,172.37,174.8,172.37,174.2,39199.0,172.37,174.8,172.37,174.2,39199.0
2021-02-01 14:30:00,174.2,174.5,173.39,173.79,15225.0,174.2,174.5,173.39,173.79,15225.0
2021-02-01 15:00:00,173.73,173.97,172.87,173.36,21118.0,173.73,173.97,172.87,173.36,21118.0
2021-02-01 15:30:00,173.37,173.37,172.53,172.68,135701.0,173.37,173.37,172.53,172.68,135701.0
2021-02-02 09:30:00,174.89,179.41,174.89,179.03,78158.0,174.89,179.41,174.89,179.03,78158.0
2021-02-02 10:00:00,179.04,179.27,176.6,178.74,55535.0,179.04,179.27,176.6,178.74,55535.0
2021-02-02 10:30:00,178.66,180.88,178.66,178.78,54935.0,178.66,180.88,178.66,178.78,54935.0
2021-02-02 11:00:00,178.83,180.5,178.8,179.7,26794.0,178.83,180.5,178.8,179.7,26794.0
2021-02-02 11:30:00,179.72,181.66,179.72,180.83,37899.0,179.72,181.66,179.72,180.83,37899.0
2021-02-02 12:00:00,180.92,182.16,180.56,181.58,49981.0,180.92,182.16,180.56,181.58,49981.0
2021-02-02 12:30:00,181.68,182.03,180.89,181.02,28900.0,181.68,182.03,180.89,181.02,28900.0
2021-02-02 13:00:00,181.11,181.73,180.42,181.5,16271.0,181.11,181.73,180.42,181.5,16271.0
2021-02-02 13:30:00,181.22,181.76,180.9,181.4,15885.0,181.22,181.76,180.9,181.4,15885.0
2021-02-02 14:00:00,181.39,181.5,179.84,180.27,17183.0,181.39,181.5,179.84,180.27,17183.0
2021-02-02 14:30:00,180.26,181.26,180.26,181.09,14483.0,180.26,181.26,180.26,181.09,14483.0
2021-02-02 15:00:00,181.02,181.59,180.9,181.04,43710.0,181.02,181.59,180.9,181.04,43710.0
2021-02-02 15:30:00,181.06,181.57,180.79,181.51,194375.0,181.06,181.57,180.79,181.51,194375.0
2021-02-03 09:30:00,182.06,182.79,180.59,181.66,37802.0,182.06,182.79,180.59,181.66,37802.0
2021-02-03 10:00:00,181.66,182.23,180.08,180.38,22728.0,181.66,182.23,180.08,180.38,22728.0
2021-02-03 10:30:00,180.26,181.33,179.84,180.75,31164.0,180.26,181.33,179.84,180.75,31164.0
2021-02-03 11:00:00,180.76,181.09,180.15,180.33,30634.0,180.76,181.09,180.15,180.33,30634.0
2021-02-03 11:30:00,180.34,181.33,180.01,181.3,20268.0,180.34,181.33,180.01,181.3,20268.0
2021-02-03 12:00:00,181.36,181.36,180.56,181.07,19993.0,181.36,181.36,180.56,181.07,19993.0
2021-02-03 12:30:00,181.08,182.36,180.8,182.02,12599.0,181.08,182.36,180.8,182.02,12599.0
2021-02-03 13:00:00,181.9,182.24,181.09,181.35,29703.0,181.9,182.24,181.09,181.35,29703.0
2021-02-03 13:30:00,181.29,183.18,180.93,182.01,23384.0,181.29,183.18,180.93,182.01,23384.0
2021-02-03 14:00:00,181.99,182.64,181.72,182.25,29060.0,181.99,182.64,181.72,182.25,29060.0
2021-02-03 14:30:00,182.19,183.53,182.05,183.5,13057.0,182.19,183.53,182.05,183.5,13057.0
2021-02-03 15:00:00,183.5,183.5,182.04,182.09,22163.0,183.5,183.5,182.04,182.09,22163.0
2021-02-03 15:30:00,181.95,182.53,181.84,182.15,74483.0,181.95,182.53,181.84,182.15,74483.0
2021-02-04 09:30:00,183.28,184.03,182.48,183.67,17824.0,183.28,184.03,182.48,183.67,17824.0
2021-02-04 10:00:00,183.72,185.06,182.85,184.39,71422.0,183.72,185.06,182.85,184.39,71422.0
2021-02-04 10:30:00,184.57,185.69,184.37,185.13,15145.0,184.57,185.69,184.37,185.13,15145.0
2021-02-04 11:00:00,185.18,185.53,184.21,184.44,57525.0,185.18,185.53,184.21,184.44,57525.0
2021-02-04 11:30:00,184.5,184.97,184.1,184.42,9809.0,184.5,184.97,184.1,184.42,9809.0
2021-02-04 12:00:00,184.45,185.64,184.44,184.58,19244.0,184.45,185.64,184.44,184.58,19244.0
2021-02-04 12:30:00,184.51,184.56,183.22,183.24,23321.0,184.51,184.56,183.22,183.24,23321.0
2021-02-04 13:00:00,183.2,184.59,183.2,184.59,27397.0,183.2,184.59,183.2,184.59,27397.0
2021-02-04 13:30:00,184.54,185.13,184.47,185.06,19195.0,184.54,185.13,184.47,185.06,19195.0
2021-02-04 14:00:00,185.22,185.33,184.95,185.02,32848.0,185.22,185.33,184.95,185.02,32848.0
2021-02-04 14:30:00,185.0,185.93,184.95,185.31,39730.0,185.0,185.93,184.95,185.31,39730.0
2021-02-04 15:00:00,185.56,185.56,184.95,185.12,32584.0,185.56,185.56,184.95,185.12,32584.0
2021-02-04 15:30:00,185.12,186.55,184.95,186.55,90075.0,185.12,186.55,184.95,186.55,90075.0
2021-02-05 09:30:00,188.61,188.92,186.4,188.74,49498.0,188.61,188.92,186.4,188.74,49498.0
2021-02-05 10:00:00,188.28,191.55,188.28,190.87,43532.0,188.28,191.55,188.28,190.87,43532.0
2021-02-05 10:30:00,190.7,192.3,190.38,190.4,32610.0,190.7,192.3,190.38,190.4,32610.0
2021-02-05 11:00:00,190.66,191.26,190.42,191.11,19717.0,190.66,191.26,190.42,191.11,19717.0
2021-02-05 11:30:00,191.27,191.36,190.35,190.84,11532.0,191.27,191.36,190.35,190.84,11532.0
2021-02-05 12:00:00,190.84,192.4,190.7,191.71,24821.0,190.84,192.4,190.7,191.71,24821.0
2021-02-05 12:30:00,191.61,192.02,190.87,191.44,28994.0,191.61,192.02,190.87,191.44,28994.0
2021-02-05 13:00:00,191.45,191.79,190.49,191.61,21202.0,191.45,191.79,190.49,191.61,21202.0
2021-02-05 13:30:00,191.55,191.74,191.07,191.5,12419.0,191.55,191.74,191.07,191.5,12419.0
2021-02-05 14:00:00,191.61,192.98,191.44,192.67,37142.0,191.61,192.98,191.44,192.67,37142.0
2021-02-05 14:30:00,192.66,192.66,191.81,192.04,21538.0,192.66,192.66,191.81,192.04,21538.0
2021-02-05 15:00:00,191.99,192.37,190.63,190.75,33343.0,191.99,192.37,190.63,190.75,33343.0
2021-02-05 15:30:00,190.72,191.67,190.44,190.7,63490.0,190.72,191.67,190.44,190.7,63490.0
2021-02-08 09:30:00,192.03,193.72,190.8,191.94,30208.0,192.03,193.72,190.8,191.94,30208.0
2021-02-08 10:00:00,191.7,193.54,191.51,192.91,29772.0,191.7,193.54,191.51,192.91,29772.0
2021-02-08 10:30:00,192.97,193.33,192.18,192.25,14876.0,192.97,193.33,192.18,192.25,14876.0
2021-02-08 11:00:00,192.25,192.25,191.4,191.68,19544.0,192.25,192.25,191.4,191.68,19544.0
2021-02-08 11:30:00,191.76,193.07,191.6,192.65,20542.0,191.76,193.07,191.6,192.65,20542.0
2021-02-08 12:00:00,192.63,193.46,191.98,192.08,19193.0,192.63,193.46,191.98,192.08,19193.0
2021-02-08 12:30:00,192.02,192.7,191.65,191.87,67891.0,192.02,192.7,191.65,191.87,67891.0
2021-02-08 13:00:00,191.86,192.05,191.34,191.98,15248.0,191.86,192.05,191.34,191.98,15248.0
2021-02-08 13:30:00,192.12,192.71,191.95,192.5,11826.0,192.12,192.71,191.95,192.5,11826.0
2021-02-08 14:00:00,192.7,193.1,192.17,192.31,11958.0,192.7,193.1,192.17,192.31,11958.0
2021-02-08 14:30:00,192.24,192.45,191.98,192.16,20098.0,192.24,192.45,191.98,192.16,20098.0
2021-02-08 15:00:00,192.31,192.34,191.11,191.76,17647.0,192.31,192.34,191.11,191.76,17647.0
2021-02-08 15:30:00,191.7,192.49,191.6,192.31,68579.0,191.7,192.49,191.6,192.31,68579.0
2021-02-09 09:30:00,192.1,194.25,190.51,194.24,15396.0,192.1,194.25,190.51,194.24,15396.0
2021-02-09 10:00:00,194.31,194.65,193.45,193.91,15006.0,194.31,194.65,193.45,193.91,15006.0
2021-02-09 10:30:00,193.65,194.72,193.53,194.3,12854.0,193.65,194.72,193.53,194.3,12854.0
2021-02-09 11:00:00,194.22,194.22,192.13,193.71,32484.0,194.22,194.22,192.13,193.71,32484.0
2021-02-09 11:30:00,193.6,194.72,193.44,194.58,18413.0,193.6,194.72,193.44,194.58,18413.0
2021-02-09 12:00:00,194.48,195.32,194.32,195.15,19084.0,194.48,195.32,194.32,195.15,19084.0
2021-02-09 12:30:00,195.11,195.38,194.73,194.87,15096.0,195.11,195.38,194.73,194.87,15096.0
2021-02-09 13:00:00,194.87,195.9,194.71,195.11,15084.0,194.87,195.9,194.71,195.11,15084.0
2021-02-09 13:30:00,195.12,195.15,194.23,194.24,16535.0,195.12,195.15,194.23,194.24,16535.0
2021-02-09 14:00:00,194.05,194.37,193.46,193.56,15045.0,194.05,194.37,193.46,193.56,15045.0
2021-02-09 14:30:00,193.6,193.62,192.63,193.06,14212.0,193.6,193.62,192.63,193.06,14212.0
2021-02-09 15:00:00,193.0,193.2,191.84,192.06,35633.0,193.0,193.2,191.84,192.06,35633.0
2021-02-09 15:30:00,191.99,192.59,191.2,191.81,104046.0,191.99,192.59,191.2,191.81,104046.0
2021-02-10 09:30:00,191.55,192.05,188.23,188.36,21895.0,191.55,192.05,188.23,188.36,21895.0
2021-02-10 10:00:00,188.8,189.51,185.05,186.77,51246.0,188.8,189.51,185.05,186.77,51246.0
2021-02-10 10:30:00,186.61,188.05,186.25,187.81,19465.0,186.61,188.05,186.25,187.81,19465.0
2021-02-10 11:00:00,188.04,190.23,187.91,189.29,17050.0,188.04,190.23,187.91,189.29,17050.0
2021-02-10 11:30:00,189.08,190.4,188.78,189.7,14765.0,189.08,190.4,188.78,189.7,14765.0
2021-02-10 12:00:00,189.53,189.72,188.51,189.18,13015.0,189.53,189.72,188.51,189.18,13015.0
2021-02-10 12:30:00,189.19,190.38,189.06,189.91,22302.0,189.19,190.38,189.06,189.91,22302.0
2021-02-10 13:00:00,189.9,190.32,189.61,190.01,19420.0,189.9,190.32,189.61,190.01,19420.0
2021-02-10 13:30:00,190.16,190.4,189.35,189.45,11700.0,190.16,190.4,189.35,189.45,11700.0
2021-02-10 14:00:00,189.21,190.27,189.19,190.18,11133.0,189.21,190.27,189.19,190.18,11133.0
2021-02-10 14:30:00,190.12,190.63,189.97,190.63,14847.0,190.12,190.63,189.97,190.63,14847.0
2021-02-10 15:00:00,190.59,190.72,189.09,189.43,18171.0,190.59,190.72,189.09,189.43,18171.0
2021-02-10 15:30:00,189.51,189.73,188.86,189.62,36372.0,189.51,189.73,188.86,189.62,36372.0
2021-02-11 09:30:00,190.26,193.72,189.5,191.54,70127.0,190.26,193.72,189.5,191.54,70127.0
2021-02-11 10:00:00,191.56,191.98,189.88,191.74,39530.0,191.56,191.98,189.88,191.74,39530.0
2021-02-11 10:30:00,191.73,192.28,191.53,191.81,23706.0,191.73,192.28,191.53,191.81,23706.0
2021-02-11 11:00:00,191.67,192.16,191.41,191.45,14661.0,191.67,192.16,191.41,191.45,14661.0
2021-02-11 11:30:00,191.57,192.04,190.92,191.49,9523.0,191.57,192.04,190.92,191.49,9523.0
2021-02-11 12:00:00,191.49,191.68,188.71,188.84,15890.0,191.49,191.68,188.71,188.84,15890.0
2021-02-11 12:30:00,188.89,189.25,187.76,188.7,31166.0,188.89,189.25,187.76,188.7,31166.0
2021-02-11 13:00:00,188.63,189.64,188.34,189.13,9403.0,188.63,189.64,188.34,189.13,9403.0
2021-02-11 13:30:00,189.11,189.73,189.02,189.15,7857.0,189.11,189.73,189.02,189.15,7857.0
2021-02-11 14:00:00,189.08,189.09,188.22,188.83,11693.0,189.08,189.09,188.22,188.83,11693.0
2021-02-11 14:30:00,188.71,188.97,188.06,188.26,23271.0,188.71,188.97,188.06,188.26,23271.0
2021-02-11 15:00:00,188.19,188.51,187.69,187.77,27505.0,188.19,188.51,187.69,187.77,27505.0
2021-02-11 15:30:00,187.75,188.52,187.43,188.49,63005.0,187.75,188.52,187.43,188.49,63005.0
2021-02-12 09:30:00,187.04,190.19,187.04,190.19,14997.0,187.04,190.19,187.04,190.19,14997.0
2021-02-12 10:00:00,190.68,190.69,187.75,188.64,17392.0,190.68,190.69,187.75,188.64,17392.0
2021-02-12 10:30:00,188.27,188.92,187.9,188.92,8746.0,188.27,188.92,187.9,188.92,8746.0
2021-02-12 11:00:00,188.79,190.32,188.79,189.98,15768.0,188.79,190.32,188.79,189.98,15768.0
2021-02-12 11:30:00,189.97,190.37,189.76,190.37,4300.0,189.97,190.37,189.76,190.37,4300.0
2021-02-12 12:00:00,190.38,190.82,189.97,190.78,10936.0,190.38,190.82,189.97,190.78,10936.0
2021-02-12 12:30:00,191.0,191.34,190.59,190.98,11588.0,191.0,191.34,190.59,190.98,11588.0
2021-02-12 13:00:00,191.12,192.42,190.98,191.84,17433.0,191.12,192.42,190.98,191.84,17433.0
2021-02-12 13:30:00,191.68,192.02,191.43,191.66,10651.0,191.68,192.02,191.43,191.66,10651.0
2021-02-12 14:00:00,191.64,192.07,191.5,192.07,8845.0,191.64,192.07,191.5,192.07,8845.0
2021-02-12 14:30:00,192.12,192.78,191.94,192.45,10782.0,192.12,192.78,191.94,192.45,10782.0
2021-02-12 15:00:00,192.46,192.92,191.8,191.8,17680.0,192.46,192.92,191.8,191.8,17680.0
2021-02-12 15:30:00,191.82,192.78,191.81,192.34,31856.0,191.82,192.78,191.81,192.34,31856.0
2021-02-16 09:30:00,192.43,193.05,190.02,191.33,23069.0,192.43,193.05,190.02,191.33,23069.0
2021-02-16 10:00:00,191.35,193.0,191.35,192.99,19669.0,191.35,193.0,191.35,192.99,19669.0
2021-02-16 10:30:00,193.1,193.21,191.28,192.05,13704.0,193.1,193.21,191.28,192.05,13704.0
2021-02-16 11:00:00,191.93,192.15,191.3,191.83,14145.0,191.93,192.15,191.3,191.83,14145.0
2021-02-16 11:30:00,191.68,192.74,191.15,191.64,13915.0,191.68,192.74,191.15,191.64,13915.0
2021-02-16 12:00:00,191.84,193.81,191.08,193.7,15197.0,191.84,193.81,191.08,193.7,15197.0
2021-02-16 12:30:00,193.45,195.63,193.34,195.62,20256.0,193.45,195.63,193.34,195.62,20256.0
2021-02-16 13:00:00,195.4,196.33,194.98,196.3,26103.0,195.4,196.33,194.98,196.3,26103.0
2021-02-16 13:30:00,196.31,197.05,195.16,195.38,24210.0,196.31,197.05,195.16,195.38,24210.0
2021-02-16 14:00:00,195.87,195.96,195.12,195.29,14985.0,195.87,195.96,195.12,195.29,14985.0
2021-02-16 14:30:00,195.49,196.03,195.13,195.86,12123.0,195.49,196.03,195.13,195.86,12123.0
2021-02-16 15:00:00,195.77,196.53,195.6,196.23,19052.0,195.77,196.53,195.6,196.23,19052.0
2021-02-16 15:30:00,196.21,196.23,194.15,194.83,115799.0,196.21,196.23,194.15,194.83,115799.0
2021-02-17 09:30:00,194.91,196.01,191.37,194.54,67684.0,194.91,196.01,191.37,194.54,67684.0
2021-02-17 10:00:00,194.76,195.83,194.27,195.65,25476.0,194.76,195.83,194.27,195.65,25476.0
2021-02-17 10:30:00,195.41,197.2,195.15,196.63,19801.0,195.41,197.2,195.15,196.63,19801.0
2021-02-17 11:00:00,196.55,196.88,195.25,196.88,26905.0,196.55,196.88,195.25,196.88,26905.0
2021-02-17 11:30:00,196.23,196.81,195.82,196.75,26389.0,196.23,196.81,195.82,196.75,26389.0
2021-02-17 12:00:00,196.66,197.86,196.49,197.57,15973.0,196.66,197.86,196.49,197.57,15973.0
2021-02-17 12:30:00,197.58,197.9,197.02,197.31,10755.0,197.58,197.9,197.02,197.31,10755.0
2021-02-17 13:00:00,197.43,198.1,195.74,196.47,88086.0,197.43,198.1,195.74,196.47,88086.0
2021-02-17 13:30:00,196.33,197.41,196.19,196.53,34703.0,196.33,197.41,196.19,196.53,34703.0
2021-02-17 14:00:00,196.77,196.77,195.13,195.13,22818.0,196.77,196.77,195.13,195.13,22818.0
2021-02-17 14:30:00,194.76,195.97,194.66,195.73,27419.0,194.76,195.97,194.66,195.73,27419.0
2021-02-17 15:00:00,195.75,197.22,195.66,196.95,20152.0,195.75,197.22,195.66,196.95,20152.0
2021-02-17 15:30:00,196.93,197.01,195.44,195.87,58265.0,196.93,197.01,195.44,195.87,58265.0
2021-02-18 09:30:00,193.68,195.85,192.81,195.15,24170.0,193.68,195.85,192.81,195.15,24170.0
2021-02-18 10:00:00,195.63,195.79,192.4,193.78,139497.0,195.63,195.79,192.4,193.78,139497.0
2021-02-18 10:30:00,193.69,193.85,192.45,193.44,16956.0,193.69,193.85,192.45,193.44,16956.0
2021-02-18 11:00:00,193.61,194.65,192.86,194.17,42899.0,193.61,194.65,192.86,194.17,42899.0
2021-02-18 11:30:00,193.87,194.28,193.03,193.3,17497.0,193.87,194.28,193.03,193.3,17497.0
2021-02-18 12:00:00,193.19,194.75,193.08,194.45,12414.0,193.19,194.75,193.08,194.45,12414.0
2021-02-18 12:30:00,194.58,195.64,194.33,194.92,13067.0,194.58,195.64,194.33,194.92,13067.0
2021-02-18 13:00:00,194.63,195.05,193.72,195.05,7381.0,194.63,195.05,193.72,195.05,7381.0
2021-02-18 13:30:00,194.67,194.86,193.72,194.6,25229.0,194.67,194.86,193.72,194.6,25229.0
2021-02-18 14:00:00,194.71,195.15,194.32,194.98,13496.0,194.71,195.15,194.32,194.98,13496.0
2021-02-18 14:30:00,194.85,195.43,194.8,195.03,11792.0,194.85,195.43,194.8,195.03,11792.0
2021-02-18 15:00:00,195.0,195.0,194.27,194.27,28815.0,195.0,195.0,194.27,194.27,28815.0
2021-02-18 15:30:00,194.28,194.49,192.46,192.72,71675.0,194.28,194.49,192.46,192.72,71675.0
2021-02-19 09:30:00,194.23,194.77,193.5,193.87,10491.0,194.23,194.77,193.5,193.87,10491.0
2021-02-19 10:00:00,193.94,197.16,193.94,196.9,21884.0,193.94,197.16,193.94,196.9,21884.0
2021-02-19 10:30:00,196.81,197.73,195.5,195.98,60055.0,196.81,197.73,195.5,195.98,60055.0
2021-02-19 11:00:00,196.15,196.27,195.56,196.06,15268.0,196.15,196.27,195.56,196.06,15268.0
2021-02-19 11:30:00,196.08,196.96,195.84,196.35,69785.0,196.08,196.96,195.84,196.35,69785.0
2021-02-19 12:00:00,196.35,196.35,195.46,195.9,16544.0,196.35,196.35,195.46,195.9,16544.0
2021-02-19 12:30:00,195.81,196.01,195.41,195.65,10508.0,195.81,196.01,195.41,195.65,10508.0
2021-02-19 13:00:00,195.84,196.02,194.93,194.96,13368.0,195.84,196.02,194.93,194.96,13368.0
2021-02-19 13:30:00,194.84,195.19,194.53,194.56,33603.0,194.84,195.19,194.53,194.56,33603.0
2021-02-19 14:00:00,194.69,194.9,193.44,193.44,31327.0,194.69,194.9,193.44,193.44,31327.0
2021-02-19 14:30:00,193.56,194.39,193.47,193.77,18768.0,193.56,194.39,193.47,193.77,18768.0
2021-02-19 15:00:00,194.06,194.06,193.0,193.09,20629.0,194.06,194.06,193.0,193.09,20629.0
2021-02-19 15:30:00,193.18,194.49,193.17,194.0,80336.0,193.18,194.49,193.17,194.0,80336.0
2021-02-22 09:30:00,193.1,194.13,191.47,192.25,13650.0,193.1,194.13,191.47,192.25,13650.0
2021-02-22 10:00:00,192.58,193.97,192.36,193.81,18478.0,192.58,193.97,192.36,193.81,18478.0
2021-02-22 10:30:00,194.0,194.05,192.53,192.84,15008.0,194.0,194.05,192.53,192.84,15008.0
2021-02-22 11:00:00,192.58,193.15,192.0,193.0,9321.0,192.58,193.15,192.0,193.0,9321.0
2021-02-22 11:30:00,193.16,193.28,192.0,192.12,12105.0,193.16,193.28,192.0,192.12,12105.0
2021-02-22 12:00:00,192.2,192.75,191.87,192.68,15012.0,192.2,192.75,191.87,192.68,15012.0
2021-02-22 12:30:00,192.8,193.05,192.1,192.38,16918.0,192.8,193.05,192.1,192.38,16918.0
2021-02-22 13:00:00,192.48,193.66,192.45,193.3,36327.0,192.48,193.66,192.45,193.3,36327.0
2021-02-22 13:30:00,193.25,193.85,191.81,192.21,22229.0,193.25,193.85,191.81,192.21,22229.0
2021-02-22 14:00:00,192.11,192.44,190.82,190.89,26832.0,192.11,192.44,190.82,190.89,26832.0
2021-02-22 14:30:00,190.75,191.98,190.5,190.7,32223.0,190.75,191.98,190.5,190.7,32223.0
2021-02-22 15:00:00,190.73,191.19,189.61,190.01,35410.0,190.73,191.19,189.61,190.01,35410.0
2021-02-22 15:30:00,190.06,190.42,188.55,190.3,106069.0,190.06,190.42,188.55,190.3,106069.0
2021-02-23 09:30:00,188.37,188.37,180.94,184.17,57671.0,188.37,188.37,180.94,184.17,57671.0
2021-02-23 10:00:00,184.31,187.03,184.24,187.03,21029.0,184.31,187.03,184.24,187.03,21029.0
2021-02-23 10:30:00,187.3,189.73,186.83,189.26,15405.0,187.3,189.73,186.83,189.26,15405.0
2021-02-23 11:00:00,189.5,190.96,188.04,188.3,16024.0,189.5,190.96,188.04,188.3,16024.0
2021-02-23 11:30:00,188.18,189.08,187.89,188.94,6185.0,188.18,189.08,187.89,188.94,6185.0
2021-02-23 12:00:00,188.3,189.26,187.99,188.8,11040.0,188.3,189.26,187.99,188.8,11040.0
2021-02-23 12:30:00,188.92,189.37,187.48,187.48,10231.0,188.92,189.37,187.48,187.48,10231.0
2021-02-23 13:00:00,187.41,188.55,187.41,188.29,14349.0,187.41,188.55,187.41,188.29,14349.0
2021-02-23 13:30:00,188.18,189.4,187.88,189.4,16420.0,188.18,189.4,187.88,189.4,16420.0
2021-02-23 14:00:00,189.34,189.38,188.02,188.81,18427.0,189.34,189.38,188.02,188.81,18427.0
2021-02-23 14:30:00,188.81,189.32,188.19,189.3,16202.0,188.81,189.32,188.19,189.3,16202.0
2021-02-23 15:00:00,189.06,190.96,189.0,190.79,17185.0,189.06,190.96,189.0,190.79,17185.0
2021-02-23 15:30:00,190.8,190.95,189.77,190.21,49464.0,190.8,190.95,189.77,190.21,49464.0
2021-02-24 09:30:00,189.58,193.58,189.15,192.64,52531.0,189.58,193.58,189.15,192.64,52531.0
2021-02-24 10:00:00,191.91,192.93,189.43,190.09,30952.0,191.91,192.93,189.43,190.09,30952.0
2021-02-24 10:30:00,190.21,192.78,189.86,192.78,22588.0,190.21,192.78,189.86,192.78,22588.0
2021-02-24 11:00:00,192.28,193.99,192.23,193.2,16327.0,192.28,193.99,192.23,193.2,16327.0
2021-02-24 11:30:00,193.43,193.55,191.78,192.75,21596.0,193.43,193.55,191.78,192.75,21596.0
2021-02-24 12:00:00,192.94,193.32,192.11,193.05,12550.0,192.94,193.32,192.11,193.05,12550.0
2021-02-24 12:30:00,193.13,194.62,192.76,193.0,26460.0,193.13,194.62,192.76,193.0,26460.0
2021-02-24 13:00:00,193.28,193.85,192.67,193.36,13634.0,193.28,193.85,192.67,193.36,13634.0
2021-02-24 13:30:00,193.16,193.93,192.35,192.91,12080.0,193.16,193.93,192.35,192.91,12080.0
2021-02-24 14:00:00,192.83,193.0,192.39,192.75,11433.0,192.83,193.0,192.39,192.75,11433.0
2021-02-24 14:30:00,193.03,193.15,191.93,192.35,8226.0,193.03,193.15,191.93,192.35,8226.0
2021-02-24 15:00:00,192.19,193.87,192.07,193.82,13645.0,192.19,193.87,192.07,193.82,13645.0
2021-02-24 15:30:00,194.0,195.0,193.67,194.46,37161.0,194.0,195.0,193.67,194.46,37161.0
2021-02-25 09:30:00,196.11,197.95,194.6,194.97,100441.0,196.11,197.95,194.6,194.97,100441.0
2021-02-25 10:00:00,195.0,196.96,192.36,195.22,129750.0,195.0,196.96,192.36,195.22,129750.0
2021-02-25 10:30:00,195.22,195.99,193.64,195.6,35582.0,195.22,195.99,193.64,195.6,35582.0
2021-02-25 11:00:00,196.03,197.05,194.88,195.8,49837.0,196.03,197.05,194.88,195.8,49837.0
2021-02-25 11:30:00,195.82,196.02,193.4,193.46,18941.0,195.82,196.02,193.4,193.46,18941.0
2021-02-25 12:00:00,193.53,193.89,190.46,190.53,62265.0,193.53,193.89,190.46,190.53,62265.0
2021-02-25 12:30:00,191.0,191.34,188.25,188.3,22502.0,191.0,191.34,188.25,188.3,22502.0
2021-02-25 13:00:00,188.42,190.98,188.0,190.91,12760.0,188.42,190.98,188.0,190.91,12760.0
2021-02-25 13:30:00,190.89,191.38,190.36,191.09,32010.0,190.89,191.38,190.36,191.09,32010.0
2021-02-25 14:00:00,191.05,191.47,190.59,191.06,40853.0,191.05,191.47,190.59,191.06,40853.0
2021-02-25 14:30:00,191.04,191.91,190.35,191.1,16718.0,191.04,191.91,190.35,191.1,16718.0
2021-02-25 15:00:00,190.87,191.0,188.74,189.04,13377.0,190.87,191.0,188.74,189.04,13377.0
2021-02-25 15:30:00,189.03,189.06,185.8,186.45,133482.0,189.03,189.06,185.8,186.45,133482.0
2021-02-26 09:30:00,188.03,191.1,185.86,187.33,68297.0,188.03,191.1,185.86,187.33,68297.0
2021-02-26 10:00:00,186.58,188.6,184.74,184.74,52442.0,186.58,188.6,184.74,184.74,52442.0
2021-02-26 10:30:00,184.77,187.17,184.36,186.81,50449.0,184.77,187.17,184.36,186.81,50449.0
2021-02-26 11:00:00,187.31,188.92,186.59,186.82,135597.0,187.31,188.92,186.59,186.82,135597.0
2021-02-26 11:30:00,186.94,188.53,186.94,187.2,76198.0,186.94,188.53,186.94,187.2,76198.0
2021-02-26 12:00:00,187.21,189.85,186.6,189.17,53945.0,187.21,189.85,186.6,189.17,53945.0
2021-02-26 12:30:00,189.38,189.63,187.24,187.58,40969.0,189.38,189.63,187.24,187.58,40969.0
2021-02-26 13:00:00,187.84,187.84,186.3,186.63,29590.0,187.84,187.84,186.3,186.63,29590.0
2021-02-26 13:30:00,186.66,186.92,185.79,186.05,25994.0,186.66,186.92,185.79,186.05,25994.0
2021-02-26 14:00:00,186.1,187.09,185.32,186.09,25925.0,186.1,187.09,185.32,186.09,25925.0
2021-02-26 14:30:00,186.06,186.69,185.37,185.91,26416.0,186.06,186.69,185.37,185.91,26416.0
2021-02-26 15:00:00,186.04,187.26,185.84,186.09,25346.0,186.04,187.26,185.84,186.09,25346.0
2021-02-26 15:30:00,186.07,187.68,185.8,185.97,80853.0,186.07,187.68,185.8,185.97,80853.0
2021-03-01 09:30:00,188.91,190.15,187.3,189.69,166772.0,188.91,190.15,187.3,189.69,166772.0
2021-03-01 10:00:00,189.66,192.98,189.66,192.16,97190.0,189.66,192.98,189.66,192.16,97190.0
2021-03-01 10:30:00,192.33,192.74,190.6,192.3,103778.0,192.33,192.74,190.6,192.3,103778.0
2021-03-01 11:00:00,192.34,193.99,192.11,193.02,122642.0,192.34,193.99,192.11,193.02,122642.0
2021-03-01 11:30:00,193.07,194.54,192.59,193.46,51198.0,193.07,194.54,192.59,193.46,51198.0
2021-03-01 12:00:00,193.37,193.51,192.54,192.57,31961.0,193.37,193.51,192.54,192.57,31961.0
2021-03-01 12:30:00,192.64,193.19,192.44,192.85,30656.0,192.64,193.19,192.44,192.85,30656.0
2021-03-01 13:00:00,192.93,193.08,191.99,192.38,17863.0,192.93,193.08,191.99,192.38,17863.0
2021-03-01 13:30:00,192.49,192.69,191.58,191.83,30732.0,192.49,192.69,191.58,191.83,30732.0
2021-03-01 14:00:00,192.0,193.42,191.96,193.12,40062.0,192.0,193.42,191.96,193.12,40062.0
2021-03-01 14:30:00,193.12,195.55,192.84,195.34,44629.0,193.12,195.55,192.84,195.34,44629.0
2021-03-01 15:00:00,195.24,195.35,194.44,195.03,47291.0,195.24,195.35,194.44,195.03,47291.0
2021-03-01 15:30:00,195.03,195.97,193.9,194.07,198499.0,195.03,195.97,193.9,194.07,198499.0
2021-03-02 09:30:00,194.05,196.53,194.0,196.53,23552.0,194.05,196.53,194.0,196.53,23552.0
2021-03-02 10:00:00,196.86,197.84,194.46,194.83,17163.0,196.86,197.84,194.46,194.83,17163.0
2021-03-02 10:30:00,194.81,195.6,193.75,194.9,17590.0,194.81,195.6,193.75,194.9,17590.0
2021-03-02 11:00:00,195.02,195.39,194.15,194.67,14732.0,195.02,195.39,194.15,194.67,14732.0
2021-03-02 11:30:00,194.67,194.96,193.17,194.0,10581.0,194.67,194.96,193.17,194.0,10581.0
2021-03-02 12:00:00,193.94,194.72,193.73,194.11,7187.0,193.94,194.72,193.73,194.11,7187.0
2021-03-02 12:30:00,194.16,195.4,193.78,194.36,14277.0,194.16,195.4,193.78,194.36,14277.0
2021-03-02 13:00:00,194.47,195.23,194.25,194.43,6500.0,194.47,195.23,194.25,194.43,6500.0
2021-03-02 13:30:00,194.78,196.04,194.67,195.93,9307.0,194.78,196.04,194.67,195.93,9307.0
2021-03-02 14:00:00,195.68,196.27,194.25,194.47,9000.0,195.68,196.27,194.25,194.47,9000.0
2021-03-02 14:30:00,194.44,195.1,193.79,195.08,7825.0,194.44,195.1,193.79,195.08,7825.0
2021-03-02 15:00:00,195.07,195.58,194.65,194.96,14105.0,195.07,195.58,194.65,194.96,14105.0
2021-03-02 15:30:00,194.89,195.54,194.23,194.23,28648.0,194.89,195.54,194.23,194.23,28648.0
2021-03-03 09:30:00,194.92,197.04,192.63,193.0,34202.0,194.92,197.04,192.63,193.0,34202.0
2021-03-03 10:00:00,192.99,199.67,192.69,196.26,235866.0,192.99,199.67,192.69,196.26,235866.0
2021-03-03 10:30:00,196.26,199.14,195.76,198.0,61418.0,196.26,199.14,195.76,198.0,61418.0
2021-03-03 11:00:00,197.95,201.48,197.82,201.06,67658.0,197.95,201.48,197.82,201.06,67658.0
2021-03-03 11:30:00,200.97,201.36,199.03,199.39,44619.0,200.97,201.36,199.03,199.39,44619.0
2021-03-03 12:00:00,199.12,200.14,198.43,199.17,44601.0,199.12,200.14,198.43,199.17,44601.0
2021-03-03 12:30:00,198.84,200.4,198.84,199.06,17191.0,198.84,200.4,198.84,199.06,17191.0
2021-03-03 13:00:00,198.89,199.26,198.31,198.45,26520.0,198.89,199.26,198.31,198.45,26520.0
2021-03-03 13:30:00,198.24,198.38,195.31,195.86,33366.0,198.24,198.38,195.31,195.86,33366.0
2021-03-03 14:00:00,195.9,197.05,194.55,194.9,85202.0,195.9,197.05,194.55,194.9,85202.0
2021-03-03 14:30:00,195.15,196.03,193.64,196.03,34096.0,195.15,196.03,193.64,196.03,34096.0
2021-03-03 15:00:00,195.58,196.07,194.13,194.14,27176.0,195.58,196.07,194.13,194.14,27176.0
2021-03-03 15:30:00,194.14,194.38,191.84,192.75,102675.0,194.14,194.38,191.84,192.75,102675.0
2021-03-04 09:30:00,192.1,195.43,188.62,189.05,43605.0,192.1,195.43,188.62,189.05,43605.0
2021-03-04 10:00:00,189.23,190.05,184.6,185.21,63099.0,189.23,190.05,184.6,185.21,63099.0
2021-03-04 10:30:00,185.74,187.51,185.74,186.97,28966.0,185.74,187.51,185.74,186.97,28966.0
2021-03-04 11:00:00,186.99,188.21,185.94,186.79,17368.0,186.99,188.21,185.94,186.79,17368.0
2021-03-04 11:30:00,187.23,189.72,187.23,189.21,19753.0,187.23,189.72,187.23,189.21,19753.0
2021-03-04 12:00:00,189.51,189.93,187.66,187.94,16722.0,189.51,189.93,187.66,187.94,16722.0
2021-03-04 12:30:00,187.77,187.77,183.51,184.37,53849.0,187.77,187.77,183.51,184.37,53849.0
2021-03-04 13:00:00,184.96,185.56,182.92,185.12,34268.0,184.96,185.56,182.92,185.12,34268.0
2021-03-04 13:30:00,184.76,184.87,181.5,181.75,52776.0,184.76,184.87,181.5,181.75,52776.0
2021-03-04 14:00:00,181.74,184.77,180.56,184.77,60787.0,181.74,184.77,180.56,184.77,60787.0
2021-03-04 14:30:00,184.6,185.32,183.35,185.31,29955.0,184.6,185.32,183.35,185.31,29955.0
2021-03-04 15:00:00,185.18,185.84,183.24,183.67,25259.0,185.18,185.84,183.24,183.67,25259.0
2021-03-04 15:30:00,183.62,184.07,182.08,183.18,142587.0,183.62,184.07,182.08,183.18,142587.0
2021-03-05 09:30:00,188.2,188.2,182.87,183.8,107200.0,188.2,188.2,182.87,183.8,107200.0
2021-03-05 10:00:00,183.8,184.55,178.53,178.67,92299.0,183.8,184.55,178.53,178.67,92299.0
2021-03-05 10:30:00,178.88,179.15,176.0,176.33,179296.0,178.88,179.15,176.0,176.33,179296.0
2021-03-05 11:00:00,176.57,177.47,172.77,173.18,83592.0,176.57,177.47,172.77,173.18,83592.0
2021-03-05 11:30:00,173.22,174.58,172.9,174.09,90161.0,173.22,174.58,172.9,174.09,90161.0
2021-03-05 12:00:00,174.08,179.2,173.64,178.87,80477.0,174.08,179.2,173.64,178.87,80477.0
2021-03-05 12:30:00,178.99,180.75,178.69,179.97,42761.0,178.99,180.75,178.69,179.97,42761.0
2021-03-05 13:00:00,179.98,182.14,179.22,181.56,33771.0,179.98,182.14,179.22,181.56,33771.0
2021-03-05 13:30:00,181.84,184.2,181.27,183.8,38257.0,181.84,184.2,181.27,183.8,38257.0
2021-03-05 14:00:00,183.91,184.17,182.25,183.51,21339.0,183.91,184.17,182.25,183.51,21339.0
2021-03-05 14:30:00,183.52,183.97,182.72,183.29,30922.0,183.52,183.97,182.72,183.29,30922.0
2021-03-05 15:00:00,183.24,183.73,181.99,181.99,54364.0,183.24,183.73,181.99,181.99,54364.0
2021-03-05 15:30:00,182.11,184.09,181.91,183.28,140834.0,182.11,184.09,181.91,183.28,140834.0
2021-03-08 09:30:00,185.88,190.45,184.18,187.1,71430.0,185.88,190.45,184.18,187.1,71430.0
2021-03-08 10:00:00,187.64,189.11,186.44,188.46,40959.0,187.64,189.11,186.44,188.46,40959.0
2021-03-08 10:30:00,188.47,188.89,187.01,188.49,40373.0,188.47,188.89,187.01,188.49,40373.0
2021-03-08 11:00:00,188.77,190.6,188.73,189.67,22013.0,188.77,190.6,188.73,189.67,22013.0
2021-03-08 11:30:00,189.34,189.4,187.69,188.19,19490.0,189.34,189.4,187.69,188.19,19490.0
2021-03-08 12:00:00,187.81,189.87,187.81,189.26,24396.0,187.81,189.87,187.81,189.26,24396.0
2021-03-08 12:30:00,189.26,191.07,189.07,189.13,46160.0,189.26,191.07,189.07,189.13,46160.0
2021-03-08 13:00:00,189.12,190.66,188.79,190.27,31658.0,189.12,190.66,188.79,190.27,31658.0
2021-03-08 13:30:00,190.17,190.17,187.43,187.62,26765.0,190.17,190.17,187.43,187.62,26765.0
2021-03-08 14:00:00,187.8,189.8,187.62,189.73,18453.0,187.8,189.8,187.62,189.73,18453.0
2021-03-08 14:30:00,189.78,189.78,187.78,188.03,16639.0,189.78,189.78,187.78,188.03,16639.0
2021-03-08 15:00:00,188.11,188.11,186.45,186.8,27028.0,188.11,188.11,186.45,186.8,27028.0
2021-03-08 15:30:00,186.56,188.68,186.27,186.27,76702.0,186.56,188.68,186.27,186.27,76702.0
2021-03-09 09:30:00,188.89,190.0,184.0,187.26,51697.0,188.89,190.0,184.0,187.26,51697.0
2021-03-09 10:00:00,186.67,186.74,184.91,186.6,24830.0,186.67,186.74,184.91,186.6,24830.0
2021-03-09 10:30:00,186.13,186.39,183.6,183.77,71261.0,186.13,186.39,183.6,183.77,71261.0
2021-03-09 11:00:00,183.74,185.22,182.48,184.56,46609.0,183.74,185.22,182.48,184.56,46609.0
2021-03-09 11:30:00,184.46,184.62,182.75,184.22,23274.0,184.46,184.62,182.75,184.22,23274.0
2021-03-09 12:00:00,184.33,184.71,183.48,183.86,39567.0,184.33,184.71,183.48,183.86,39567.0
2021-03-09 12:30:00,183.74,184.0,182.66,182.82,31732.0,183.74,184.0,182.66,182.82,31732.0
2021-03-09 13:00:00,182.97,183.48,182.71,183.48,31994.0,182.97,183.48,182.71,183.48,31994.0
2021-03-09 13:30:00,183.41,183.91,182.0,182.91,34021.0,183.41,183.91,182.0,182.91,34021.0
2021-03-09 14:00:00,183.0,183.0,181.6,181.71,36050.0,183.0,183.0,181.6,181.71,36050.0
2021-03-09 14:30:00,181.8,183.11,181.15,182.93,64430.0,181.8,183.11,181.15,182.93,64430.0
2021-03-09 15:00:00,182.98,184.67,182.81,184.2,57733.0,182.98,184.67,182.81,184.2,57733.0
2021-03-09 15:30:00,184.2,185.26,182.22,182.72,167397.0,184.2,185.26,182.22,182.72,167397.0
2021-03-10 09:30:00,182.26,185.34,181.58,183.28,26408.0,182.26,185.34,181.58,183.28,26408.0
2021-03-10 10:00:00,183.05,185.01,182.05,182.05,41656.0,183.05,185.01,182.05,182.05,41656.0
2021-03-10 10:30:00,182.24,183.64,181.76,182.4,36350.0,182.24,183.64,181.76,182.4,36350.0
2021-03-10 11:00:00,182.19,183.73,181.91,182.83,25707.0,182.19,183.73,181.91,182.83,25707.0
2021-03-10 11:30:00,182.83,183.3,181.68,182.01,19742.0,182.83,183.3,181.68,182.01,19742.0
2021-03-10 12:00:00,182.0,182.69,180.23,180.68,37880.0,182.0,182.69,180.23,180.68,37880.0
2021-03-10 12:30:00,180.75,182.4,180.07,181.93,23930.0,180.75,182.4,180.07,181.93,23930.0
2021-03-10 13:00:00,181.77,183.03,181.02,183.01,19831.0,181.77,183.03,181.02,183.01,19831.0
2021-03-10 13:30:00,182.99,183.19,181.55,181.63,26337.0,182.99,183.19,181.55,181.63,26337.0
2021-03-10 14:00:00,181.54,184.23,181.37,184.13,16948.0,181.54,184.23,181.37,184.13,16948.0
2021-03-10 14:30:00,184.23,184.75,183.75,184.11,27531.0,184.23,184.75,183.75,184.11,27531.0
2021-03-10 15:00:00,184.13,185.41,183.9,184.02,33202.0,184.13,185.41,183.9,184.02,33202.0
2021-03-10 15:30:00,184.15,184.89,183.2,183.26,195797.0,184.15,184.89,183.2,183.26,195797.0
2021-03-11 09:30:00,185.7,186.69,183.93,184.81,40727.0,185.7,186.69,183.93,184.81,40727.0
2021-03-11 10:00:00,185.02,187.62,184.44,187.19,174721.0,185.02,187.62,184.44,187.19,174721.0
2021-03-11 10:30:00,187.39,188.28,186.63,188.28,104623.0,187.39,188.28,186.63,188.28,104623.0
2021-03-11 11:00:00,188.44,191.42,188.41,191.14,30650.0,188.44,191.42,188.41,191.14,30650.0
2021-03-11 11:30:00,190.98,191.07,188.52,188.52,33730.0,190.98,191.07,188.52,188.52,33730.0
2021-03-11 12:00:00,188.66,189.43,188.52,189.18,12572.0,188.66,189.43,188.52,189.18,12572.0
2021-03-11 12:30:00,189.17,189.53,188.71,188.76,9350.0,189.17,189.53,188.71,188.76,9350.0
2021-03-11 13:00:00,188.7,189.28,188.05,188.6,12408.0,188.7,189.28,188.05,188.6,12408.0
2021-03-11 13:30:00,188.83,189.71,188.52,189.23,14070.0,188.83,189.71,188.52,189.23,14070.0
2021-03-11 14:00:00,189.39,190.64,189.36,190.18,19799.0,189.39,190.64,189.36,190.18,19799.0
2021-03-11 14:30:00,190.23,190.71,190.06,190.1,31371.0,190.23,190.71,190.06,190.1,31371.0
2021-03-11 15:00:00,190.17,191.81,190.15,191.79,21666.0,190.17,191.81,190.15,191.79,21666.0
2021-03-11 15:30:00,191.68,192.08,191.29,191.7,81985.0,191.68,192.08,191.29,191.7,81985.0
2021-03-12 09:30:00,191.22,193.35,189.75,192.96,18041.0,191.22,193.35,189.75,192.96,18041.0
2021-03-12 10:00:00,193.42,193.42,189.21,190.05,15364.0,193.42,193.42,189.21,190.05,15364.0
2021-03-12 10:30:00,189.93,190.22,188.01,188.51,31128.0,189.93,190.22,188.01,188.51,31128.0
2021-03-12 11:00:00,188.32,188.79,187.57,188.74,14691.0,188.32,188.79,187.57,188.74,14691.0
2021-03-12 11:30:00,188.66,189.86,187.99,189.45,14921.0,188.66,189.86,187.99,189.45,14921.0
2021-03-12 12:00:00,189.49,190.91,189.49,190.48,23805.0,189.49,190.91,189.49,190.48,23805.0
2021-03-12 12:30:00,190.5,190.64,188.52,189.19,10169.0,190.5,190.64,188.52,189.19,10169.0
2021-03-12 13:00:00,189.3,190.15,189.17,189.95,30331.0,189.3,190.15,189.17,189.95,30331.0
2021-03-12 13:30:00,189.96,190.17,189.1,189.62,14418.0,189.96,190.17,189.1,189.62,14418.0
2021-03-12 14:00:00,189.61,190.19,189.38,190.1,15118.0,189.61,190.19,189.38,190.1,15118.0
2021-03-12 14:30:00,190.22,191.25,190.02,190.75,18959.0,190.22,191.25,190.02,190.75,18959.0
2021-03-12 15:00:00,190.87,191.01,190.08,190.49,40086.0,190.87,191.01,190.08,190.49,40086.0
2021-03-12 15:30:00,190.58,191.3,190.49,190.66,36377.0,190.58,191.3,190.49,190.66,36377.0
2021-03-15 09:30:00,192.71,194.25,192.02,192.49,50421.0,192.71,194.25,192.02,192.49,50421.0
2021-03-15 10:00:00,193.01,194.07,192.12,194.07,61663.0,193.01,194.07,192.12,194.07,61663.0
2021-03-15 10:30:00,194.22,195.5,193.77,195.15,30706.0,194.22,195.5,193.77,195.15,30706.0
2021-03-15 11:00:00,195.12,195.51,194.31,194.81,21730.0,195.12,195.51,194.31,194.81,21730.0
2021-03-15 11:30:00,194.54,195.73,193.81,195.73,15209.0,194.54,195.73,193.81,195.73,15209.0
2021-03-15 12:00:00,195.59,195.95,195.01,195.21,21561.0,195.59,195.95,195.01,195.21,21561.0
2021-03-15 12:30:00,195.18,195.38,193.98,194.08,17296.0,195.18,195.38,193.98,194.08,17296.0
2021-03-15 13:00:00,194.01,195.0,193.87,194.65,10586.0,194.01,195.0,193.87,194.65,10586.0
2021-03-15 13:30:00,194.63,195.99,194.32,195.41,14662.0,194.63,195.99,194.32,195.41,14662.0
2021-03-15 14:00:00,195.41,195.65,195.17,195.32,14219.0,195.41,195.65,195.17,195.32,14219.0
2021-03-15 14:30:00,195.52,200.49,195.52,197.74,168213.0,195.52,200.49,195.52,197.74,168213.0
2021-03-15 15:00:00,197.66,198.09,196.33,196.83,55306.0,197.66,198.09,196.33,196.83,55306.0
2021-03-15 15:30:00,196.74,198.59,196.73,197.87,110915.0,196.74,198.59,196.73,197.87,110915.0
2021-03-16 09:30:00,197.03,201.19,194.57,198.97,72805.0,197.03,201.19,194.57,198.97,72805.0
2021-03-16 10:00:00,198.53,198.64,194.3,194.8,56184.0,198.53,198.64,194.3,194.8,56184.0
2021-03-16 10:30:00,194.66,195.36,193.86,193.87,44449.0,194.66,195.36,193.86,193.87,44449.0
2021-03-16 11:00:00,193.86,194.44,193.01,193.25,33862.0,193.86,194.44,193.01,193.25,33862.0
2021-03-16 11:30:00,193.11,193.34,191.25,191.56,73251.0,193.11,193.34,191.25,191.56,73251.0
2021-03-16 12:00:00,191.41,191.86,190.39,191.81,37658.0,191.41,191.86,190.39,191.81,37658.0
2021-03-16 12:30:00,191.69,193.66,191.68,193.59,32745.0,191.69,193.66,191.68,193.59,32745.0
2021-03-16 13:00:00,193.62,194.08,193.14,194.04,14525.0,193.62,194.08,193.14,194.04,14525.0
2021-03-16 13:30:00,193.9,193.91,193.17,193.41,16597.0,193.9,193.91,193.17,193.41,16597.0
2021-03-16 14:00:00,193.41,194.05,192.25,192.61,26396.0,193.41,194.05,192.25,192.61,26396.0
2021-03-16 14:30:00,192.47,192.66,191.22,192.35,17251.0,192.47,192.66,191.22,192.35,17251.0
2021-03-16 15:00:00,192.14,194.45,191.3,194.37,41823.0,192.14,194.45,191.3,194.37,41823.0
2021-03-16 15:30:00,194.25,195.14,192.62,193.6,89714.0,194.25,195.14,192.62,193.6,89714.0
2021-03-17 09:30:00,190.37,193.75,190.0,193.56,62611.0,190.37,193.75,190.0,193.56,62611.0
2021-03-17 10:00:00,193.26,195.24,192.9,194.28,97795.0,193.26,195.24,192.9,194.28,97795.0
2021-03-17 10:30:00,194.21,194.28,191.56,192.2,56494.0,194.21,194.28,191.56,192.2,56494.0
2021-03-17 11:00:00,191.99,193.45,191.35,192.5,48611.0,191.99,193.45,191.35,192.5,48611.0
2021-03-17 11:30:00,192.59,193.18,192.06,192.06,28314.0,192.59,193.18,192.06,192.06,28314.0
2021-03-17 12:00:00,191.9,192.29,191.12,191.54,35887.0,191.9,192.29,191.12,191.54,35887.0
2021-03-17 12:30:00,191.33,192.46,191.26,191.92,23700.0,191.33,192.46,191.26,191.92,23700.0
2021-03-17 13:00:00,191.76,193.12,191.76,192.71,34023.0,191.76,193.12,191.76,192.71,34023.0
2021-03-17 13:30:00,192.71,193.24,191.51,192.63,26198.0,192.71,193.24,191.51,192.63,26198.0
2021-03-17 14:00:00,193.42,195.77,192.58,193.2,81393.0,193.42,195.77,192.58,193.2,81393.0
2021-03-17 14:30:00,193.12,195.85,192.74,195.3,57839.0,193.12,195.85,192.74,195.3,57839.0
2021-03-17 15:00:00,195.43,196.34,194.47,195.56,69467.0,195.43,196.34,194.47,195.56,69467.0
2021-03-17 15:30:00,195.59,196.42,194.77,196.25,210246.0,195.59,196.42,194.77,196.25,210246.0
2021-03-18 09:30:00,203.08,205.28,194.32,195.24,303114.0,203.08,205.28,194.32,195.24,303114.0
2021-03-18 10:00:00,195.62,196.41,188.92,190.67,269424.0,195.62,196.41,188.92,190.67,269424.0
2021-03-18 10:30:00,190.71,193.5,189.44,192.94,216511.0,190.71,193.5,189.44,192.94,216511.0
2021-03-18 11:00:00,192.77,193.27,188.69,188.97,137974.0,192.77,193.27,188.69,188.97,137974.0
2021-03-18 11:30:00,189.0,190.85,188.34,190.44,89729.0,189.0,190.85,188.34,190.44,89729.0
2021-03-18 12:00:00,190.28,192.95,189.5,192.95,99276.0,190.28,192.95,189.5,192.95,99276.0
2021-03-18 12:30:00,192.62,192.62,190.68,191.91,50495.0,192.62,192.62,190.68,191.91,50495.0
2021-03-18 13:00:00,191.86,193.1,191.6,192.34,59925.0,191.86,193.1,191.6,192.34,59925.0
2021-03-18 13:30:00,192.31,193.58,192.29,192.92,63713.0,192.31,193.58,192.29,192.92,63713.0
2021-03-18 14:00:00,192.92,193.41,190.57,190.85,73659.0,192.92,193.41,190.57,190.85,73659.0
2021-03-18 14:30:00,190.84,191.38,189.52,189.77,83270.0,190.84,191.38,189.52,189.77,83270.0
2021-03-18 15:00:00,189.88,189.89,186.58,187.06,76969.0,189.88,189.89,186.58,187.06,76969.0
2021-03-18 15:30:00,187.2,187.83,183.51,187.04,262262.0,187.2,187.83,183.51,187.04,262262.0
2021-03-19 09:30:00,186.42,193.0,184.95,191.03,112243.0,186.42,193.0,184.95,191.03,112243.0
2021-03-19 10:00:00,190.83,193.8,189.04,193.56,165349.0,190.83,193.8,189.04,193.56,165349.0
2021-03-19 10:30:00,193.48,195.0,192.9,193.87,78511.0,193.48,195.0,192.9,193.87,78511.0
2021-03-19 11:00:00,193.87,195.4,192.8,192.96,32434.0,193.87,195.4,192.8,192.96,32434.0
2021-03-19 11:30:00,193.14,195.44,192.37,194.47,62079.0,193.14,195.44,192.37,194.47,62079.0
2021-03-19 12:00:00,194.47,195.13,194.04,194.85,24481.0,194.47,195.13,194.04,194.85,24481.0
2021-03-19 12:30:00,194.94,195.63,193.95,194.45,30611.0,194.94,195.63,193.95,194.45,30611.0
2021-03-19 13:00:00,194.53,196.0,194.2,195.74,21815.0,194.53,196.0,194.2,195.74,21815.0
2021-03-19 13:30:00,195.69,196.36,194.81,196.09,19871.0,195.69,196.36,194.81,196.09,19871.0
2021-03-19 14:00:00,196.19,196.52,195.44,196.08,39277.0,196.19,196.52,195.44,196.08,39277.0
2021-03-19 14:30:00,196.12,197.0,195.31,196.32,38599.0,196.12,197.0,195.31,196.32,38599.0
2021-03-19 15:00:00,196.23,196.87,195.55,196.54,37832.0,196.23,196.87,195.55,196.54,37832.0
2021-03-19 15:30:00,196.61,198.1,195.76,196.25,142234.0,196.61,198.1,195.76,196.25,142234.0
2021-03-22 09:30:00,194.65,194.94,190.57,191.1,110076.0,194.65,194.94,190.57,191.1,110076.0
2021-03-22 10:00:00,191.47,191.73,190.21,190.5,65394.0,191.47,191.73,190.21,190.5,65394.0
2021-03-22 10:30:00,190.57,193.52,190.57,192.67,30878.0,190.57,193.52,190.57,192.67,30878.0
2021-03-22 11:00:00,192.34,194.43,192.08,194.32,31595.0,192.34,194.43,192.08,194.32,31595.0
2021-03-22 11:30:00,194.42,194.72,192.98,194.52,29839.0,194.42,194.72,192.98,194.52,29839.0
2021-03-22 12:00:00,194.7,195.96,194.14,195.46,41522.0,194.7,195.96,194.14,195.46,41522.0
2021-03-22 12:30:00,195.66,197.03,195.28,197.03,34234.0,195.66,197.03,195.28,197.03,34234.0
2021-03-22 13:00:00,197.03,197.65,196.28,197.39,48046.0,197.03,197.65,196.28,197.39,48046.0
2021-03-22 13:30:00,197.64,198.33,197.53,197.86,40629.0,197.64,198.33,197.53,197.86,40629.0
2021-03-22 14:00:00,197.82,198.97,197.73,198.68,29748.0,197.82,198.97,197.73,198.68,29748.0
2021-03-22 14:30:00,198.93,200.32,198.8,199.77,43817.0,198.93,200.32,198.8,199.77,43817.0
2021-03-22 15:00:00,199.74,199.91,198.11,198.12,68166.0,199.74,199.91,198.11,198.12,68166.0
2021-03-22 15:30:00,198.03,198.66,197.26,197.38,108332.0,198.03,198.66,197.26,197.38,108332.0
2021-03-23 09:30:00,195.33,198.6,194.72,198.0,18787.0,195.33,198.6,194.72,198.0,18787.0
2021-03-23 10:00:00,197.88,197.89,195.61,196.28,12076.0,197.88,197.89,195.61,196.28,12076.0
2021-03-23 10:30:00,196.46,196.77,195.11,196.67,21982.0,196.46,196.77,195.11,196.67,21982.0
2021-03-23 11:00:00,196.78,197.05,196.14,196.45,22850.0,196.78,197.05,196.14,196.45,22850.0
2021-03-23 11:30:00,196.52,196.64,195.21,195.44,11991.0,196.52,196.64,195.21,195.44,11991.0
2021-03-23 12:00:00,195.51,196.0,195.21,195.77,13554.0,195.51,196.0,195.21,195.77,13554.0
2021-03-23 12:30:00,195.86,196.24,195.41,196.15,10471.0,195.86,196.24,195.41,196.15,10471.0
2021-03-23 13:00:00,196.17,196.75,195.91,196.27,9405.0,196.17,196.75,195.91,196.27,9405.0
2021-03-23 13:30:00,196.08,196.09,193.05,193.23,25995.0,196.08,196.09,193.05,193.23,25995.0
2021-03-23 14:00:00,192.87,193.35,191.67,192.97,32499.0,192.87,193.35,191.67,192.97,32499.0
2021-03-23 14:30:00,192.97,193.28,191.66,192.12,25887.0,192.97,193.28,191.66,192.12,25887.0
2021-03-23 15:00:00,192.16,193.11,191.82,192.48,15350.0,192.16,193.11,191.82,192.48,15350.0
2021-03-23 15:30:00,192.37,192.86,191.5,192.15,56830.0,192.37,192.86,191.5,192.15,56830.0
2021-03-24 09:30:00,193.37,195.34,193.25,193.29,22105.0,193.37,195.34,193.25,193.29,22105.0
2021-03-24 10:00:00,193.53,195.16,193.38,195.16,14394.0,193.53,195.16,193.38,195.16,14394.0
2021-03-24 10:30:00,194.97,195.64,194.24,194.4,24850.0,194.97,195.64,194.24,194.4,24850.0
2021-03-24 11:00:00,194.45,194.51,193.02,193.34,21054.0,194.45,194.51,193.02,193.34,21054.0
2021-03-24 11:30:00,193.5,193.66,192.27,192.82,19460.0,193.5,193.66,192.27,192.82,19460.0
2021-03-24 12:00:00,192.75,194.12,192.56,193.72,17642.0,192.75,194.12,192.56,193.72,17642.0
2021-03-24 12:30:00,193.82,194.65,193.18,193.44,14263.0,193.82,194.65,193.18,193.44,14263.0
2021-03-24 13:00:00,193.41,193.46,191.43,192.29,23190.0,193.41,193.46,191.43,192.29,23190.0
2021-03-24 13:30:00,192.21,192.52,191.32,192.35,18261.0,192.21,192.52,191.32,192.35,18261.0
2021-03-24 14:00:00,192.12,192.17,190.53,190.69,14920.0,192.12,192.17,190.53,190.69,14920.0
2021-03-24 14:30:00,190.53,191.55,190.01,191.08,16658.0,190.53,191.55,190.01,191.08,16658.0
2021-03-24 15:00:00,191.05,191.89,190.85,191.67,22273.0,191.05,191.89,190.85,191.67,22273.0
2021-03-24 15:30:00,191.62,191.62,190.1,190.4,55242.0,191.62,191.62,190.1,190.4,55242.0
2021-03-25 09:30:00,188.68,190.09,186.9,187.26,32147.0,188.68,190.09,186.9,187.26,32147.0
2021-03-25 10:00:00,188.26,191.62,187.96,190.45,23130.0,188.26,191.62,187.96,190.45,23130.0
2021-03-25 10:30:00,190.65,191.25,188.67,189.73,18534.0,190.65,191.25,188.67,189.73,18534.0
2021-03-25 11:00:00,189.45,192.59,189.39,192.29,17434.0,189.45,192.59,189.39,192.29,17434.0
2021-03-25 11:30:00,192.53,193.31,191.81,192.85,18878.0,192.53,193.31,191.81,192.85,18878.0
2021-03-25 12:00:00,193.1,195.89,193.08,195.01,16912.0,193.1,195.89,193.08,195.01,16912.0
2021-03-25 12:30:00,195.11,195.77,194.19,195.15,13992.0,195.11,195.77,194.19,195.15,13992.0
2021-03-25 13:00:00,194.78,195.63,193.77,194.18,12840.0,194.78,195.63,193.77,194.18,12840.0
2021-03-25 13:30:00,194.2,195.21,193.75,194.22,21261.0,194.2,195.21,193.75,194.22,21261.0
2021-03-25 14:00:00,194.03,194.72,193.48,193.56,14225.0,194.03,194.72,193.48,193.56,14225.0
2021-03-25 14:30:00,193.51,196.27,193.42,196.21,20114.0,193.51,196.27,193.42,196.21,20114.0
2021-03-25 15:00:00,196.17,196.53,195.31,196.53,25162.0,196.17,196.53,195.31,196.53,25162.0
2021-03-25 15:30:00,196.47,196.92,195.59,195.82,51554.0,196.47,196.92,195.59,195.82,51554.0
2021-03-26 09:30:00,196.9,198.0,195.51,196.93,44630.0,196.9,198.0,195.51,196.93,44630.0
2021-03-26 10:00:00,197.68,199.9,197.59,199.56,29264.0,197.68,199.9,197.59,199.56,29264.0
2021-03-26 10:30:00,199.43,199.56,197.04,197.6,13728.0,199.43,199.56,197.04,197.6,13728.0
2021-03-26 11:00:00,197.63,198.31,196.23,197.27,9856.0,197.63,198.31,196.23,197.27,9856.0
2021-03-26 11:30:00,197.15,200.15,197.12,199.35,26072.0,197.15,200.15,197.12,199.35,26072.0
2021-03-26 12:00:00,199.35,201.24,199.2,200.84,29972.0,199.35,201.24,199.2,200.84,29972.0
2021-03-26 12:30:00,201.04,201.62,199.5,199.5,39756.0,201.04,201.62,199.5,199.5,39756.0
2021-03-26 13:00:00,199.74,200.14,197.68,198.19,22716.0,199.74,200.14,197.68,198.19,22716.0
2021-03-26 13:30:00,198.28,198.54,196.95,197.35,9671.0,198.28,198.54,196.95,197.35,9671.0
2021-03-26 14:00:00,197.08,197.67,195.69,196.51,10461.0,197.08,197.67,195.69,196.51,10461.0
2021-03-26 14:30:00,196.74,197.39,195.9,197.39,6121.0,196.74,197.39,195.9,197.39,6121.0
2021-03-26 15:00:00,197.08,199.24,196.82,198.93,24542.0,197.08,199.24,196.82,198.93,24542.0
2021-03-26 15:30:00,198.8,200.27,198.32,199.95,69421.0,198.8,200.27,198.32,199.95,69421.0
2021-03-29 09:30:00,200.0,204.23,200.0,201.69,40583.0,200.0,204.23,200.0,201.69,40583.0
2021-03-29 10:00:00,201.45,202.12,197.22,197.75,21655.0,201.45,202.12,197.22,197.75,21655.0
2021-03-29 10:30:00,197.44,199.17,196.63,197.74,38572.0,197.44,199.17,196.63,197.74,38572.0
2021-03-29 11:00:00,197.33,197.52,195.3,196.54,18720.0,197.33,197.52,195.3,196.54,18720.0
2021-03-29 11:30:00,196.94,197.3,195.48,196.83,12205.0,196.94,197.3,195.48,196.83,12205.0
2021-03-29 12:00:00,197.01,197.25,195.52,196.28,10040.0,197.01,197.25,195.52,196.28,10040.0
2021-03-29 12:30:00,196.28,197.09,196.0,196.41,11360.0,196.28,197.09,196.0,196.41,11360.0
2021-03-29 13:00:00,196.58,196.87,195.69,196.03,11505.0,196.58,196.87,195.69,196.03,11505.0
2021-03-29 13:30:00,196.02,196.5,194.83,194.92,14663.0,196.02,196.5,194.83,194.92,14663.0
2021-03-29 14:00:00,194.95,195.77,194.63,195.77,12382.0,194.95,195.77,194.63,195.77,12382.0
2021-03-29 14:30:00,195.59,195.65,194.5,195.46,13536.0,195.59,195.65,194.5,195.46,13536.0
2021-03-29 15:00:00,195.71,196.76,195.14,195.34,34592.0,195.71,196.76,195.14,195.34,34592.0
2021-03-29 15:30:00,195.41,195.48,193.91,194.0,126722.0,195.41,195.48,193.91,194.0,126722.0
2021-03-30 09:30:00,194.18,194.37,191.15,192.61,22133.0,194.18,194.37,191.15,192.61,22133.0
2021-03-30 10:00:00,192.73,193.15,191.0,191.04,31013.0,192.73,193.15,191.0,191.04,31013.0
2021-03-30 10:30:00,191.32,193.08,191.15,192.13,151673.0,191.32,193.08,191.15,192.13,151673.0
2021-03-30 11:00:00,192.48,193.34,189.57,190.88,101527.0,192.48,193.34,189.57,190.88,101527.0
2021-03-30 11:30:00,191.57,192.94,190.69,190.69,107528.0,191.57,192.94,190.69,190.69,107528.0
2021-03-30 12:00:00,190.83,191.39,189.51,190.96,97579.0,190.83,191.39,189.51,190.96,97579.0
2021-03-30 12:30:00,190.96,192.89,190.96,191.63,28420.0,190.96,192.89,190.96,191.63,28420.0
2021-03-30 13:00:00,191.61,192.06,190.78,190.91,77722.0,191.61,192.06,190.78,190.91,77722.0
2021-03-30 13:30:00,190.79,191.46,190.28,190.95,61159.0,190.79,191.46,190.28,190.95,61159.0
2021-03-30 14:00:00,191.02,192.35,191.01,191.28,44128.0,191.02,192.35,191.01,191.28,44128.0
2021-03-30 14:30:00,191.36,192.38,190.51,192.38,112238.0,191.36,192.38,190.51,192.38,112238.0
2021-03-30 15:00:00,192.19,192.52,191.03,191.86,87837.0,192.19,192.52,191.03,191.86,87837.0
2021-03-30 15:30:00,191.89,192.06,190.28,190.5,153430.0,191.89,192.06,190.28,190.5,153430.0
2021-03-31 09:30:00,190.87,192.29,187.0,188.21,91501.0,190.87,192.29,187.0,188.21,91501.0
2021-03-31 10:00:00,188.31,190.09,187.03,187.11,104770.0,188.31,190.09,187.03,187.11,104770.0
2021-03-31 10:30:00,187.11,190.73,186.61,190.63,125186.0,187.11,190.73,186.61,190.63,125186.0
2021-03-31 11:00:00,190.44,191.8,189.72,189.84,89974.0,190.44,191.8,189.72,189.84,89974.0
2021-03-31 11:30:00,189.87,190.89,189.53,189.93,77916.0,189.87,190.89,189.53,189.93,77916.0
2021-03-31 12:00:00,190.0,190.71,189.14,190.16,58073.0,190.0,190.71,189.14,190.16,58073.0
2021-03-31 12:30:00,190.14,191.23,189.83,190.96,21877.0,190.14,191.23,189.83,190.96,21877.0
2021-03-31 13:00:00,190.96,192.87,190.96,191.66,44902.0,190.96,192.87,190.96,191.66,44902.0
2021-03-31 13:30:00,191.85,194.36,191.74,193.9,21034.0,191.85,194.36,191.74,193.9,21034.0
2021-03-31 14:00:00,194.06,194.08,192.38,192.38,46671.0,194.06,194.08,192.38,192.38,46671.0
2021-03-31 14:30:00,192.43,193.89,192.27,192.79,61407.0,192.43,193.89,192.27,192.79,61407.0
2021-03-31 15:00:00,192.81,193.56,192.77,192.97,89995.0,192.81,193.56,192.77,192.97,89995.0
2021-03-31 15:30:00,193.01,193.19,189.71,190.66,154143.0,193.01,193.19,189.71,190.66,154143.0
2021-04-01 09:30:00,193.66,195.54,192.17,194.11,54198.0,193.66,195.54,192.17,194.11,54198.0
2021-04-01 10:00:00,194.03,194.16,192.54,192.84,24749.0,194.03,194.16,192.54,192.84,24749.0
2021-04-01 10:30:00,192.68,193.35,191.37,193.34,47142.0,192.68,193.35,191.37,193.34,47142.0
2021-04-01 11:00:00,193.61,194.37,193.23,194.21,14886.0,193.61,194.37,193.23,194.21,14886.0
2021-04-01 11:30:00,194.25,195.77,194.25,194.86,35777.0,194.25,195.77,194.25,194.86,35777.0
2021-04-01 12:00:00,194.75,194.87,194.03,194.57,26367.0,194.75,194.87,194.03,194.57,26367.0
2021-04-01 12:30:00,194.5,195.27,194.01,195.15,15938.0,194.5,195.27,194.01,195.15,15938.0
2021-04-01 13:00:00,195.19,196.09,194.78,195.8,21083.0,195.19,196.09,194.78,195.8,21083.0
2021-04-01 13:30:00,195.77,196.01,195.16,195.38,21487.0,195.77,196.01,195.16,195.38,21487.0
2021-04-01 14:00:00,195.51,197.05,195.23,196.77,39353.0,195.51,197.05,195.23,196.77,39353.0
2021-04-01 14:30:00,196.61,196.61,195.17,195.42,18984.0,196.61,196.61,195.17,195.42,18984.0
2021-04-01 15:00:00,195.36,195.56,194.73,195.01,29679.0,195.36,195.56,194.73,195.01,29679.0
2021-04-01 15:30:00,195.08,195.69,194.24,195.69,50097.0,195.08,195.69,194.24,195.69,50097.0
2021-04-05 09:30:00,197.51,197.51,195.19,195.89,26152.0,197.51,197.51,195.19,195.89,26152.0
2021-04-05 10:00:00,196.09,197.54,194.78,197.53,25966.0,196.09,197.54,194.78,197.53,25966.0
2021-04-05 10:30:00,197.56,198.45,196.65,198.21,34282.0,197.56,198.45,196.65,198.21,34282.0
2021-04-05 11:00:00,198.22,199.58,197.78,198.49,21066.0,198.22,199.58,197.78,198.49,21066.0
2021-04-05 11:30:00,198.49,199.08,198.06,198.67,39103.0,198.49,199.08,198.06,198.67,39103.0
2021-04-05 12:00:00,198.51,199.01,197.84,198.11,14554.0,198.51,199.01,197.84,198.11,14554.0
2021-04-05 12:30:00,198.06,198.51,197.67,198.25,13557.0,198.06,198.51,197.67,198.25,13557.0
2021-04-05 13:00:00,198.11,199.09,198.05,198.27,13612.0,198.11,199.09,198.05,198.27,13612.0
2021-04-05 13:30:00,198.3,198.94,198.0,198.34,18450.0,198.3,198.94,198.0,198.34,18450.0
2021-04-05 14:00:00,198.34,198.34,197.5,197.69,18733.0,198.34,198.34,197.5,197.69,18733.0
2021-04-05 14:30:00,197.63,198.6,197.63,198.51,15106.0,197.63,198.6,197.63,198.51,15106.0
2021-04-05 15:00:00,198.45,199.99,198.23,199.6,27827.0,198.45,199.99,198.23,199.6,27827.0
2021-04-05 15:30:00,199.55,199.59,198.61,199.29,47043.0,199.55,199.59,198.61,199.29,47043.0
2021-04-06 09:30:00,198.83,202.23,198.83,200.2,39113.0,198.83,202.23,198.83,200.2,39113.0
2021-04-06 10:00:00,200.83,201.62,199.76,200.64,26810.0,200.83,201.62,199.76,200.64,26810.0
2021-04-06 10:30:00,200.61,200.92,198.78,199.35,19587.0,200.61,200.92,198.78,199.35,19587.0
2021-04-06 11:00:00,199.31,199.54,198.64,199.23,8975.0,199.31,199.54,198.64,199.23,8975.0
2021-04-06 11:30:00,199.39,199.7,198.93,198.93,14824.0,199.39,199.7,198.93,198.93,14824.0
2021-04-06 12:00:00,198.98,199.13,198.55,199.0,11212.0,198.98,199.13,198.55,199.0,11212.0
2021-04-06 12:30:00,198.93,199.26,197.84,198.18,13820.0,198.93,199.26,197.84,198.18,13820.0
2021-04-06 13:00:00,198.2,198.66,197.45,198.12,26083.0,198.2,198.66,197.45,198.12,26083.0
2021-04-06 13:30:00,198.28,199.0,198.15,198.86,14096.0,198.28,199.0,198.15,198.86,14096.0
2021-04-06 14:00:00,198.89,199.03,198.55,198.9,11702.0,198.89,199.03,198.55,198.9,11702.0
2021-04-06 14:30:00,198.91,199.1,198.37,198.97,9346.0,198.91,199.1,198.37,198.97,9346.0
2021-04-06 15:00:00,199.0,199.08,197.73,198.0,14747.0,199.0,199.08,197.73,198.0,14747.0
2021-04-06 15:30:00,198.18,198.25,196.33,197.43,61648.0,198.18,198.25,196.33,197.43,61648.0
2021-04-07 09:30:00,196.85,198.74,196.8,198.51,10722.0,196.85,198.74,196.8,198.51,10722.0
2021-04-07 10:00:00,198.25,198.49,196.99,197.06,6889.0,198.25,198.49,196.99,197.06,6889.0
2021-04-07 10:30:00,197.26,198.2,196.55,197.12,15084.0,197.26,198.2,196.55,197.12,15084.0
2021-04-07 11:00:00,197.3,197.71,196.53,196.74,13114.0,197.3,197.71,196.53,196.74,13114.0
2021-04-07 11:30:00,196.87,196.97,194.72,195.04,21699.0,196.87,196.97,194.72,195.04,21699.0
2021-04-07 12:00:00,194.97,195.43,194.66,195.07,15688.0,194.97,195.43,194.66,195.07,15688.0
2021-04-07 12:30:00,194.87,196.31,194.87,196.02,14851.0,194.87,196.31,194.87,196.02,14851.0
2021-04-07 13:00:00,195.88,196.11,195.6,195.88,18264.0,195.88,196.11,195.6,195.88,18264.0
2021-04-07 13:30:00,195.81,196.06,195.31,195.31,13900.0,195.81,196.06,195.31,195.31,13900.0
2021-04-07 14:00:00,195.24,196.29,195.1,196.16,16300.0,195.24,196.29,195.1,196.16,16300.0
2021-04-07 14:30:00,196.15,196.16,195.01,195.6,10269.0,196.15,196.16,195.01,195.6,10269.0
2021-04-07 15:00:00,195.73,195.91,194.73,195.03,21119.0,195.73,195.91,194.73,195.03,21119.0
2021-04-07 15:30:00,195.01,195.47,194.36,194.45,66063.0,195.01,195.47,194.36,194.45,66063.0
2021-04-08 09:30:00,195.55,196.81,194.3,196.49,17357.0,195.55,196.81,194.3,196.49,17357.0
2021-04-08 10:00:00,196.79,197.47,195.22,196.01,18552.0,196.79,197.47,195.22,196.01,18552.0
2021-04-08 10:30:00,196.27,197.38,195.77,197.1,20468.0,196.27,197.38,195.77,197.1,20468.0
2021-04-08 11:00:00,197.09,197.52,196.62,197.32,21000.0,197.09,197.52,196.62,197.32,21000.0
2021-04-08 11:30:00,197.36,198.53,197.09,198.28,33794.0,197.36,198.53,197.09,198.28,33794.0
2021-04-08 12:00:00,198.56,199.47,198.33,198.46,25832.0,198.56,199.47,198.33,198.46,25832.0
2021-04-08 12:30:00,198.48,198.65,197.67,197.9,56209.0,198.48,198.65,197.67,197.9,56209.0
2021-04-08 13:00:00,197.89,198.12,197.02,197.25,14795.0,197.89,198.12,197.02,197.25,14795.0
2021-04-08 13:30:00,197.28,197.29,195.86,195.95,19961.0,197.28,197.29,195.86,195.95,19961.0
2021-04-08 14:00:00,195.81,196.34,195.3,195.42,51828.0,195.81,196.34,195.3,195.42,51828.0
2021-04-08 14:30:00,195.31,196.9,195.05,196.77,37808.0,195.31,196.9,195.05,196.77,37808.0
2021-04-08 15:00:00,196.68,197.28,196.04,196.75,27747.0,196.68,197.28,196.04,196.75,27747.0
2021-04-08 15:30:00,196.79,197.43,196.55,197.2,52031.0,196.79,197.43,196.55,197.2,52031.0
2021-04-09 09:30:00,197.77,200.83,197.51,199.56,13997.0,197.77,200.83,197.51,199.56,13997.0
2021-04-09 10:00:00,199.89,201.97,199.39,199.73,36861.0,199.89,201.97,199.39,199.73,36861.0
2021-04-09 10:30:00,200.2,200.55,199.0,199.16,25792.0,200.2,200.55,199.0,199.16,25792.0
2021-04-09 11:00:00,199.43,200.09,199.18,199.82,25702.0,199.43,200.09,199.18,199.82,25702.0
2021-04-09 11:30:00,199.88,200.05,199.42,199.62,13795.0,199.88,200.05,199.42,199.62,13795.0
2021-04-09 12:00:00,199.73,199.91,198.95,199.63,10308.0,199.73,199.91,198.95,199.63,10308.0
2021-04-09 12:30:00,199.58,200.73,199.27,200.57,10066.0,199.58,200.73,199.27,200.57,10066.0
2021-04-09 13:00:00,200.64,201.16,200.37,200.61,9507.0,200.64,201.16,200.37,200.61,9507.0
2021-04-09 13:30:00,200.57,201.43,200.51,201.06,9842.0,200.57,201.43,200.51,201.06,9842.0
2021-04-09 14:00:00,200.97,201.77,200.95,201.48,24563.0,200.97,201.77,200.95,201.48,24563.0
2021-04-09 14:30:00,201.38,201.78,201.0,201.18,13028.0,201.38,201.78,201.0,201.18,13028.0
2021-04-09 15:00:00,201.08,202.32,200.91,201.78,22523.0,201.08,202.32,200.91,201.78,22523.0
2021-04-09 15:30:00,201.77,203.03,201.4,202.66,54573.0,201.77,203.03,201.4,202.66,54573.0
2021-04-12 09:30:00,202.86,204.91,199.42,199.97,29052.0,202.86,204.91,199.42,199.97,29052.0
2021-04-12 10:00:00,200.27,200.98,199.5,200.95,23557.0,200.27,200.98,199.5,200.95,23557.0
2021-04-12 10:30:00,201.0,201.28,199.8,199.8,37661.0,201.0,201.28,199.8,199.8,37661.0
2021-04-12 11:00:00,199.72,200.22,199.23,200.2,21212.0,199.72,200.22,199.23,200.2,21212.0
2021-04-12 11:30:00,200.08,200.17,199.41,199.91,12360.0,200.08,200.17,199.41,199.91,12360.0
2021-04-12 12:00:00,199.91,199.91,198.95,199.42,17384.0,199.91,199.91,198.95,199.42,17384.0
2021-04-12 12:30:00,199.43,200.29,198.9,199.88,31525.0,199.43,200.29,198.9,199.88,31525.0
2021-04-12 13:00:00,199.79,200.28,199.51,200.13,19379.0,199.79,200.28,199.51,200.13,19379.0
2021-04-12 13:30:00,199.83,200.03,199.35,199.35,12376.0,199.83,200.03,199.35,199.35,12376.0
2021-04-12 14:00:00,199.6,200.07,199.19,199.57,10937.0,199.6,200.07,199.19,199.57,10937.0
2021-04-12 14:30:00,199.62,199.72,198.04,198.44,28446.0,199.62,199.72,198.04,198.44,28446.0
2021-04-12 15:00:00,198.45,198.45,196.75,197.04,70865.0,198.45,198.45,196.75,197.04,70865.0
2021-04-12 15:30:00,197.01,197.22,195.62,195.98,156831.0,197.01,197.22,195.62,195.98,156831.0
2021-04-13 09:30:00,195.6,196.45,193.21,195.61,37667.0,195.6,196.45,193.21,195.61,37667.0
2021-04-13 10:00:00,195.34,197.54,194.99,197.54,23800.0,195.34,197.54,194.99,197.54,23800.0
2021-04-13 10:30:00,197.63,199.3,197.47,197.69,34962.0,197.63,199.3,197.47,197.69,34962.0
2021-04-13 11:00:00,197.86,199.3,197.86,198.38,23848.0,197.86,199.3,197.86,198.38,23848.0
2021-04-13 11:30:00,198.46,199.14,197.86,198.9,14404.0,198.46,199.14,197.86,198.9,14404.0
2021-04-13 12:00:00,198.95,199.53,198.31,198.31,6640.0,198.95,199.53,198.31,198.31,6640.0
2021-04-13 12:30:00,198.34,198.99,198.18,198.9,10118.0,198.34,198.99,198.18,198.9,10118.0
2021-04-13 13:00:00,198.79,199.69,198.53,199.69,28074.0,198.79,199.69,198.53,199.69,28074.0
2021-04-13 13:30:00,199.72,201.23,199.59,201.06,38088.0,199.72,201.23,199.59,201.06,38088.0
2021-04-13 14:00:00,201.06,201.8,200.94,201.64,15805.0,201.06,201.8,200.94,201.64,15805.0
2021-04-13 14:30:00,201.68,202.0,201.27,201.59,9882.0,201.68,202.0,201.27,201.59,9882.0
2021-04-13 15:00:00,201.53,202.36,201.53,201.91,16930.0,201.53,202.36,201.53,201.91,16930.0
2021-04-13 15:30:00,201.95,201.95,200.54,200.96,54036.0,201.95,201.95,200.54,200.96,54036.0
2021-04-14 09:30:00,201.13,203.08,201.0,201.58,12983.0,201.13,203.08,201.0,201.58,12983.0
2021-04-14 10:00:00,202.16,202.44,199.3,199.3,12199.0,202.16,202.44,199.3,199.3,12199.0
2021-04-14 10:30:00,199.31,200.0,198.97,200.0,19231.0,199.31,200.0,198.97,200.0,19231.0
2021-04-14 11:00:00,199.74,200.27,198.89,199.59,15640.0,199.74,200.27,198.89,199.59,15640.0
2021-04-14 11:30:00,199.29,199.62,198.7,198.93,11754.0,199.29,199.62,198.7,198.93,11754.0
2021-04-14 12:00:00,198.84,199.08,197.97,198.34,15923.0,198.84,199.08,197.97,198.34,15923.0
2021-04-14 12:30:00,198.27,198.37,197.79,198.02,20156.0,198.27,198.37,197.79,198.02,20156.0
2021-04-14 13:00:00,197.83,197.93,197.33,197.36,14151.0,197.83,197.93,197.33,197.36,14151.0
2021-04-14 13:30:00,197.1,197.34,195.82,196.02,16548.0,197.1,197.34,195.82,196.02,16548.0
2021-04-14 14:00:00,196.03,196.08,195.0,195.97,23238.0,196.03,196.08,195.0,195.97,23238.0
2021-04-14 14:30:00,196.05,196.45,194.43,194.43,22547.0,196.05,196.45,194.43,194.43,22547.0
2021-04-14 15:00:00,194.46,197.03,194.25,196.91,40883.0,194.46,197.03,194.25,196.91,40883.0
2021-04-14 15:30:00,196.97,196.97,194.5,194.72,62325.0,196.97,196.97,194.5,194.72,62325.0
2021-04-15 09:30:00,196.58,197.77,195.01,195.85,19178.0,196.58,197.77,195.01,195.85,19178.0
2021-04-15 10:00:00,195.64,197.76,195.54,197.18,12626.0,195.64,197.76,195.54,197.18,12626.0
2021-04-15 10:30:00,197.36,198.92,196.97,197.42,29714.0,197.36,198.92,196.97,197.42,29714.0
2021-04-15 11:00:00,197.63,198.14,197.16,197.5,17411.0,197.63,198.14,197.16,197.5,17411.0
2021-04-15 11:30:00,197.68,198.97,197.57,198.38,22758.0,197.68,198.97,197.57,198.38,22758.0
2021-04-15 12:00:00,198.29,199.1,197.94,198.51,12359.0,198.29,199.1,197.94,198.51,12359.0
2021-04-15 12:30:00,198.31,198.74,198.25,198.39,17850.0,198.31,198.74,198.25,198.39,17850.0
2021-04-15 13:00:00,198.3,198.3,196.95,197.14,12850.0,198.3,198.3,196.95,197.14,12850.0
2021-04-15 13:30:00,197.06,197.99,196.98,197.72,15412.0,197.06,197.99,196.98,197.72,15412.0
2021-04-15 14:00:00,197.73,198.5,197.62,197.99,10763.0,197.73,198.5,197.62,197.99,10763.0
2021-04-15 14:30:00,197.74,197.87,197.35,197.67,3676.0,197.74,197.87,197.35,197.67,3676.0
2021-04-15 15:00:00,197.69,197.75,195.99,196.48,17088.0,197.69,197.75,195.99,196.48,17088.0
2021-04-15 15:30:00,196.68,197.16,196.21,196.63,35961.0,196.68,197.16,196.21,196.63,35961.0
2021-04-16 09:30:00,198.11,198.82,196.55,198.0,26197.0,198.11,198.82,196.55,198.0,26197.0
2021-04-16 10:00:00,197.97,199.35,197.53,198.79,40360.0,197.97,199.35,197.53,198.79,40360.0
2021-04-16 10:30:00,198.82,199.88,198.46,199.27,15555.0,198.82,199.88,198.46,199.27,15555.0
2021-04-16 11:00:00,199.2,200.05,199.06,199.2,12900.0,199.2,200.05,199.06,199.2,12900.0
2021-04-16 11:30:00,199.44,199.65,198.43,198.66,32124.0,199.44,199.65,198.43,198.66,32124.0
2021-04-16 12:00:00,198.93,200.5,198.93,200.47,11705.0,198.93,200.5,198.93,200.47,11705.0
2021-04-16 12:30:00,200.48,200.72,199.73,200.6,10469.0,200.48,200.72,199.73,200.6,10469.0
2021-04-16 13:00:00,200.38,200.38,199.34,200.13,12591.0,200.38,200.38,199.34,200.13,12591.0
2021-04-16 13:30:00,200.31,200.88,200.14,200.84,16972.0,200.31,200.88,200.14,200.84,16972.0
2021-04-16 14:00:00,200.82,201.09,200.28,200.88,16832.0,200.82,201.09,200.28,200.88,16832.0
2021-04-16 14:30:00,201.04,201.12,200.57,201.11,16492.0,201.04,201.12,200.57,201.11,16492.0
2021-04-16 15:00:00,200.89,200.89,199.91,200.55,17212.0,200.89,200.89,199.91,200.55,17212.0
2021-04-16 15:30:00,200.46,200.76,200.1,200.45,71903.0,200.46,200.76,200.1,200.45,71903.0
2021-04-19 09:30:00,199.18,200.61,198.13,199.7,72662.0,199.18,200.61,198.13,199.7,72662.0
2021-04-19 10:00:00,199.47,199.92,197.55,198.44,27575.0,199.47,199.92,197.55,198.44,27575.0
2021-04-19 10:30:00,198.26,198.47,195.74,196.51,28001.0,198.26,198.47,195.74,196.51,28001.0
2021-04-19 11:00:00,196.31,197.19,195.65,196.81,18046.0,196.31,197.19,195.65,196.81,18046.0
2021-04-19 11:30:00,197.03,197.4,195.81,196.99,58554.0,197.03,197.4,195.81,196.99,58554.0
2021-04-19 12:00:00,197.0,197.0,195.63,195.95,53287.0,197.0,197.0,195.63,195.95,53287.0
2021-04-19 12:30:00,195.95,196.78,195.17,195.43,44986.0,195.95,196.78,195.17,195.43,44986.0
2021-04-19 13:00:00,195.43,195.68,194.89,195.03,27614.0,195.43,195.68,194.89,195.03,27614.0
2021-04-19 13:30:00,194.97,195.13,194.15,194.59,16292.0,194.97,195.13,194.15,194.59,16292.0
2021-04-19 14:00:00,194.51,195.24,194.18,195.03,22643.0,194.51,195.24,194.18,195.03,22643.0
2021-04-19 14:30:00,194.96,196.05,194.51,195.53,30361.0,194.96,196.05,194.51,195.53,30361.0
2021-04-19 15:00:00,195.41,195.81,195.07,195.25,20987.0,195.41,195.81,195.07,195.25,20987.0
2021-04-19 15:30:00,195.24,195.32,194.01,194.27,89497.0,195.24,195.32,194.01,194.27,89497.0
2021-04-20 09:30:00,194.11,196.43,194.1,196.0,60153.0,194.11,196.43,194.1,196.0,60153.0
2021-04-20 10:00:00,196.34,196.59,193.7,194.07,29162.0,196.34,196.59,193.7,194.07,29162.0
2021-04-20 10:30:00,193.71,193.71,191.09,192.0,25784.0,193.71,193.71,191.09,192.0,25784.0
2021-04-20 11:00:00,192.11,192.11,189.74,190.12,16463.0,192.11,192.11,189.74,190.12,16463.0
2021-04-20 11:30:00,189.97,190.25,188.16,189.86,76117.0,189.97,190.25,188.16,189.86,76117.0
2021-04-20 12:00:00,189.84,190.53,189.31,190.53,93824.0,189.84,190.53,189.31,190.53,93824.0
2021-04-20 12:30:00,190.32,190.51,188.95,189.43,15231.0,190.32,190.51,188.95,189.43,15231.0
2021-04-20 13:00:00,189.54,189.9,188.92,189.16,19380.0,189.54,189.9,188.92,189.16,19380.0
2021-04-20 13:30:00,189.29,189.97,189.19,189.96,20795.0,189.29,189.97,189.19,189.96,20795.0
2021-04-20 14:00:00,189.97,190.05,188.92,189.23,20870.0,189.97,190.05,188.92,189.23,20870.0
2021-04-20 14:30:00,189.17,189.23,188.36,188.41,14953.0,189.17,189.23,188.36,188.41,14953.0
2021-04-20 15:00:00,188.65,189.63,188.2,189.52,43719.0,188.65,189.63,188.2,189.52,43719.0
2021-04-20 15:30:00,189.61,191.1,189.52,190.53,67928.0,189.61,191.1,189.52,190.53,67928.0
2021-04-21 09:30:00,189.62,192.61,189.41,192.03,39093.0,189.62,192.61,189.41,192.03,39093.0
2021-04-21 10:00:00,192.06,194.27,191.43,193.92,69076.0,192.06,194.27,191.43,193.92,69076.0
2021-04-21 10:30:00,194.01,194.27,193.03,193.49,15799.0,194.01,194.27,193.03,193.49,15799.0
2021-04-21 11:00:00,193.47,194.14,193.11,193.54,18269.0,193.47,194.14,193.11,193.54,18269.0
2021-04-21 11:30:00,193.54,194.16,193.54,193.78,11454.0,193.54,194.16,193.54,193.78,11454.0
2021-04-21 12:00:00,193.81,193.87,193.24,193.44,7750.0,193.81,193.87,193.24,193.44,7750.0
2021-04-21 12:30:00,193.55,193.85,193.03,193.23,13834.0,193.55,193.85,193.03,193.23,13834.0
2021-04-21 13:00:00,193.25,194.23,193.23,193.69,13290.0,193.25,194.23,193.23,193.69,13290.0
2021-04-21 13:30:00,193.73,194.19,193.61,193.87,10928.0,193.73,194.19,193.61,193.87,10928.0
2021-04-21 14:00:00,193.89,194.0,193.27,193.47,17953.0,193.89,194.0,193.27,193.47,17953.0
2021-04-21 14:30:00,193.55,193.73,193.27,193.67,19119.0,193.55,193.73,193.27,193.67,19119.0
2021-04-21 15:00:00,193.81,193.97,193.49,193.5,15793.0,193.81,193.97,193.49,193.5,15793.0
2021-04-21 15:30:00,193.55,194.39,193.46,193.95,70959.0,193.55,194.39,193.46,193.95,70959.0
2021-04-22 09:30:00,193.83,194.74,192.45,194.39,9380.0,193.83,194.74,192.45,194.39,9380.0
2021-04-22 10:00:00,194.34,196.5,193.67,195.46,18756.0,194.34,196.5,193.67,195.46,18756.0
2021-04-22 10:30:00,195.73,196.05,195.19,195.29,17657.0,195.73,196.05,195.19,195.29,17657.0
2021-04-22 11:00:00,195.38,196.14,195.38,195.55,13055.0,195.38,196.14,195.38,195.55,13055.0
2021-04-22 11:30:00,195.58,196.09,195.52,195.88,9106.0,195.58,196.09,195.52,195.88,9106.0
2021-04-22 12:00:00,196.06,196.16,195.51,196.04,12317.0,196.06,196.16,195.51,196.04,12317.0
2021-04-22 12:30:00,195.87,196.59,195.22,196.45,39403.0,195.87,196.59,195.22,196.45,39403.0
2021-04-22 13:00:00,196.44,196.81,194.02,195.26,14696.0,196.44,196.81,194.02,195.26,14696.0
2021-04-22 13:30:00,195.37,195.37,193.43,193.87,14274.0,195.37,195.37,193.43,193.87,14274.0
2021-04-22 14:00:00,193.56,194.89,192.84,194.8,12435.0,193.56,194.89,192.84,194.8,12435.0
2021-04-22 14:30:00,194.66,195.08,194.23,195.08,15015.0,194.66,195.08,194.23,195.08,15015.0
2021-04-22 15:00:00,194.98,195.28,193.81,194.47,12523.0,194.98,195.28,193.81,194.47,12523.0
2021-04-22 15:30:00,194.6,195.24,194.35,194.41,34275.0,194.6,195.24,194.35,194.41,34275.0
2021-04-23 09:30:00,195.57,195.57,193.6,193.6,10337.0,195.57,195.57,193.6,193.6,10337.0
2021-04-23 10:00:00,193.78,195.24,193.36,193.56,14183.0,193.78,195.24,193.36,193.56,14183.0
2021-04-23 10:30:00,193.5,194.99,193.5,194.3,14368.0,193.5,194.99,193.5,194.3,14368.0
2021-04-23 11:00:00,194.77,195.69,194.33,195.32,10985.0,194.77,195.69,194.33,195.32,10985.0
2021-04-23 11:30:00,195.52,195.77,194.81,195.12,12071.0,195.52,195.77,194.81,195.12,12071.0
2021-04-23 12:00:00,195.25,195.31,194.51,194.68,10497.0,195.25,195.31,194.51,194.68,10497.0
2021-04-23 12:30:00,194.66,194.99,194.2,194.2,10740.0,194.66,194.99,194.2,194.2,10740.0
2021-04-23 13:00:00,194.32,194.88,194.04,194.66,10118.0,194.32,194.88,194.04,194.66,10118.0
2021-04-23 13:30:00,194.81,195.15,194.54,194.9,7164.0,194.81,195.15,194.54,194.9,7164.0
2021-04-23 14:00:00,194.94,195.67,194.94,195.67,8051.0,194.94,195.67,194.94,195.67,8051.0
2021-04-23 14:30:00,195.8,196.23,195.46,196.2,12092.0,195.8,196.23,195.46,196.2,12092.0
2021-04-23 15:00:00,196.12,196.82,196.1,196.64,11911.0,196.12,196.82,196.1,196.64,11911.0
2021-04-23 15:30:00,196.65,196.93,195.56,195.56,55858.0,196.65,196.93,195.56,195.56,55858.0
2021-04-26 09:30:00,196.91,196.96,192.78,193.91,17434.0,196.91,196.96,192.78,193.91,17434.0
2021-04-26 10:00:00,193.86,194.25,191.88,193.91,14955.0,193.86,194.25,191.88,193.91,14955.0
2021-04-26 10:30:00,194.13,194.92,191.71,192.28,11998.0,194.13,194.92,191.71,192.28,11998.0
2021-04-26 11:00:00,192.35,193.17,192.23,192.99,11901.0,192.35,193.17,192.23,192.99,11901.0
2021-04-26 11:30:00,192.81,193.76,192.34,193.51,21862.0,192.81,193.76,192.34,193.51,21862.0
2021-04-26 12:00:00,193.7,194.38,193.45,194.05,13478.0,193.7,194.38,193.45,194.05,13478.0
2021-04-26 12:30:00,194.12,194.46,193.75,194.16,9817.0,194.12,194.46,193.75,194.16,9817.0
2021-04-26 13:00:00,194.2,194.84,194.19,194.66,9953.0,194.2,194.84,194.19,194.66,9953.0
2021-04-26 13:30:00,194.59,194.73,193.9,194.16,12608.0,194.59,194.73,193.9,194.16,12608.0
2021-04-26 14:00:00,194.2,195.38,194.2,195.23,10327.0,194.2,195.38,194.2,195.23,10327.0
2021-04-26 14:30:00,195.09,195.35,194.72,195.33,10297.0,195.09,195.35,194.72,195.33,10297.0
2021-04-26 15:00:00,195.17,195.44,194.18,194.29,22534.0,195.17,195.44,194.18,194.29,22534.0
2021-04-26 15:30:00,194.11,195.07,193.93,194.66,66660.0,194.11,195.07,193.93,194.66,66660.0
2021-04-27 09:30:00,197.41,200.88,195.99,200.46,64723.0,197.41,200.88,195.99,200.46,64723.0
2021-04-27 10:00:00,200.02,200.63,199.07,199.5,14345.0,200.02,200.63,199.07,199.5,14345.0
2021-04-27 10:30:00,199.74,200.71,199.49,200.45,33266.0,199.74,200.71,199.49,200.45,33266.0
2021-04-27 11:00:00,200.44,201.57,200.44,201.1,28504.0,200.44,201.57,200.44,201.1,28504.0
2021-04-27 11:30:00,201.18,201.41,200.19,200.35,10860.0,201.18,201.41,200.19,200.35,10860.0
2021-04-27 12:00:00,200.28,200.76,199.99,200.76,12798.0,200.28,200.76,199.99,200.76,12798.0
2021-04-27 12:30:00,200.76,200.76,200.3,200.51,9673.0,200.76,200.76,200.3,200.51,9673.0
2021-04-27 13:00:00,200.59,201.07,200.26,200.92,16110.0,200.59,201.07,200.26,200.92,16110.0
2021-04-27 13:30:00,201.01,201.01,200.44,200.88,8846.0,201.01,201.01,200.44,200.88,8846.0
2021-04-27 14:00:00,200.95,200.98,200.32,200.41,8478.0,200.95,200.98,200.32,200.41,8478.0
2021-04-27 14:30:00,200.47,200.71,200.01,200.24,24983.0,200.47,200.71,200.01,200.24,24983.0
2021-04-27 15:00:00,200.09,200.53,199.83,200.05,9969.0,200.09,200.53,199.83,200.05,9969.0
2021-04-27 15:30:00,200.17,200.85,199.92,200.1,64274.0,200.17,200.85,199.92,200.1,64274.0
2021-04-28 09:30:00,199.92,201.46,199.12,200.64,131312.0,199.92,201.46,199.12,200.64,131312.0
2021-04-28 10:00:00,200.52,200.66,197.88,198.78,38577.0,200.52,200.66,197.88,198.78,38577.0
2021-04-28 10:30:00,198.8,201.66,198.8,201.59,21884.0,198.8,201.66,198.8,201.59,21884.0
2021-04-28 11:00:00,201.3,201.42,200.09,200.12,11808.0,201.3,201.42,200.09,200.12,11808.0
2021-04-28 11:30:00,199.97,200.46,199.38,199.4,9692.0,199.97,200.46,199.38,199.4,9692.0
2021-04-28 12:00:00,199.36,200.37,199.07,199.98,9338.0,199.36,200.37,199.07,199.98,9338.0
2021-04-28 12:30:00,200.16,200.66,199.98,200.24,8959.0,200.16,200.66,199.98,200.24,8959.0
2021-04-28 13:00:00,200.31,200.72,200.16,200.26,7882.0,200.31,200.72,200.16,200.26,7882.0
2021-04-28 13:30:00,200.32,200.42,199.46,199.49,8211.0,200.32,200.42,199.46,199.49,8211.0
2021-04-28 14:00:00,199.1,200.04,198.04,198.04,15972.0,199.1,200.04,198.04,198.04,15972.0
2021-04-28 14:30:00,198.05,198.96,197.85,198.17,14105.0,198.05,198.96,197.85,198.17,14105.0
2021-04-28 15:00:00,198.23,198.26,196.91,197.57,19618.0,198.23,198.26,196.91,197.57,19618.0
2021-04-28 15:30:00,197.62,198.23,197.02,197.23,60088.0,197.62,198.23,197.02,197.23,60088.0
2021-04-29 09:30:00,200.06,201.21,199.96,200.39,187911.0,200.06,201.21,199.96,200.39,187911.0
2021-04-29 10:00:00,200.39,204.0,200.04,203.71,157967.0,200.39,204.0,200.04,203.71,157967.0
2021-04-29 10:30:00,203.2,203.38,201.77,203.27,106396.0,203.2,203.38,201.77,203.27,106396.0
2021-04-29 11:00:00,202.97,203.83,202.54,203.0,36562.0,202.97,203.83,202.54,203.0,36562.0
2021-04-29 11:30:00,202.85,203.61,202.22,202.89,48909.0,202.85,203.61,202.22,202.89,48909.0
2021-04-29 12:00:00,202.64,202.77,201.91,202.54,24739.0,202.64,202.77,201.91,202.54,24739.0
2021-04-29 12:30:00,202.45,202.97,201.76,202.88,42565.0,202.45,202.97,201.76,202.88,42565.0
2021-04-29 13:00:00,202.74,203.17,202.65,203.16,19513.0,202.74,203.17,202.65,203.16,19513.0
2021-04-29 13:30:00,203.15,203.26,202.32,202.46,255340.0,203.15,203.26,202.32,202.46,255340.0
2021-04-29 14:00:00,202.5,203.48,202.15,203.43,61272.0,202.5,203.48,202.15,203.43,61272.0
2021-04-29 14:30:00,203.32,203.75,202.92,203.25,31367.0,203.32,203.75,202.92,203.25,31367.0
2021-04-29 15:00:00,203.22,203.61,202.86,203.0,22603.0,203.22,203.61,202.86,203.0,22603.0
2021-04-29 15:30:00,203.1,203.44,202.2,202.8,199433.0,203.1,203.44,202.2,202.8,199433.0
2021-04-30 09:30:00,201.85,203.4,201.68,202.28,35902.0,201.85,203.4,201.68,202.28,35902.0
2021-04-30 10:00:00,202.27,202.28,200.49,200.49,14886.0,202.27,202.28,200.49,200.49,14886.0
2021-04-30 10:30:00,200.75,200.82,197.69,198.82,56168.0,200.75,200.82,197.69,198.82,56168.0
2021-04-30 11:00:00,198.69,200.1,198.45,199.53,17505.0,198.69,200.1,198.45,199.53,17505.0
2021-04-30 11:30:00,199.67,201.03,199.62,201.03,10990.0,199.67,201.03,199.62,201.03,10990.0
2021-04-30 12:00:00,201.23,201.67,200.79,201.23,12625.0,201.23,201.67,200.79,201.23,12625.0
2021-04-30 12:30:00,201.35,201.35,200.97,201.34,30669.0,201.35,201.35,200.97,201.34,30669.0
2021-04-30 13:00:00,201.26,201.88,201.0,201.12,11678.0,201.26,201.88,201.0,201.12,11678.0
2021-04-30 13:30:00,201.05,201.58,200.47,201.19,10627.0,201.05,201.58,200.47,201.19,10627.0
2021-04-30 14:00:00,201.03,201.31,200.71,201.09,4935.0,201.03,201.31,200.71,201.09,4935.0
2021-04-30 14:30:00,201.22,201.96,201.15,201.81,23787.0,201.22,201.96,201.15,201.81,23787.0
2021-04-30 15:00:00,201.89,202.09,201.11,201.22,24397.0,201.89,202.09,201.11,201.22,24397.0
2021-04-30 15:30:00,200.96,202.19,200.81,201.33,87091.0,200.96,202.19,200.81,201.33,87091.0
2021-05-03 09:30:00,202.55,203.7,200.8,200.8,35717.0,202.55,203.7,200.8,200.8,35717.0
2021-05-03 10:00:00,200.57,201.71,199.23,201.32,28461.0,200.57,201.71,199.23,201.32,28461.0
2021-05-03 10:30:00,201.34,202.33,200.33,201.9,29510.0,201.34,202.33,200.33,201.9,29510.0
2021-05-03 11:00:00,201.95,202.72,201.5,201.91,18330.0,201.95,202.72,201.5,201.91,18330.0
2021-05-03 11:30:00,201.7,202.25,201.47,201.98,21431.0,201.7,202.25,201.47,201.98,21431.0
2021-05-03 12:00:00,201.96,202.24,201.5,201.88,14298.0,201.96,202.24,201.5,201.88,14298.0
2021-05-03 12:30:00,201.71,201.97,199.75,199.9,161532.0,201.71,201.97,199.75,199.9,161532.0
2021-05-03 13:00:00,199.81,200.06,198.78,198.78,10889.0,199.81,200.06,198.78,198.78,10889.0
2021-05-03 13:30:00,198.91,199.54,198.12,198.27,17776.0,198.91,199.54,198.12,198.27,17776.0
2021-05-03 14:00:00,198.3,198.48,197.96,198.34,11995.0,198.3,198.48,197.96,198.34,11995.0
2021-05-03 14:30:00,198.35,198.98,198.33,198.75,13091.0,198.35,198.98,198.33,198.75,13091.0
2021-05-03 15:00:00,198.7,199.25,198.08,199.18,37348.0,198.7,199.25,198.08,199.18,37348.0
2021-05-03 15:30:00,199.23,199.34,197.8,198.82,90259.0,199.23,199.34,197.8,198.82,90259.0
2021-05-04 09:30:00,196.5,197.5,193.02,193.14,62509.0,196.5,197.5,193.02,193.14,62509.0
2021-05-04 10:00:00,193.24,193.9,191.14,193.65,41587.0,193.24,193.9,191.14,193.65,41587.0
2021-05-04 10:30:00,193.61,195.11,193.5,193.78,13169.0,193.61,195.11,193.5,193.78,13169.0
2021-05-04 11:00:00,193.75,194.15,193.33,194.15,15743.0,193.75,194.15,193.33,194.15,15743.0
2021-05-04 11:30:00,194.65,194.65,193.53,194.32,18514.0,194.65,194.65,193.53,194.32,18514.0
2021-05-04 12:00:00,194.5,195.04,194.23,194.48,10172.0,194.5,195.04,194.23,194.48,10172.0
2021-05-04 12:30:00,194.54,194.54,193.93,194.34,10635.0,194.54,194.54,193.93,194.34,10635.0
2021-05-04 13:00:00,194.21,194.67,193.91,194.34,10413.0,194.21,194.67,193.91,194.34,10413.0
2021-05-04 13:30:00,194.25,194.48,193.94,194.32,5951.0,194.25,194.48,193.94,194.32,5951.0
2021-05-04 14:00:00,194.16,195.29,193.84,194.23,11969.0,194.16,195.29,193.84,194.23,11969.0
2021-05-04 14:30:00,194.43,195.3,194.18,194.98,9575.0,194.43,195.3,194.18,194.98,9575.0
2021-05-04 15:00:00,194.87,195.76,194.62,195.39,36962.0,194.87,195.76,194.62,195.39,36962.0
2021-05-04 15:30:00,195.18,196.3,194.99,196.15,50870.0,195.18,196.3,194.99,196.15,50870.0
2021-05-05 09:30:00,197.14,199.0,196.08,197.09,23622.0,197.14,199.0,196.08,197.09,23622.0
2021-05-05 10:00:00,197.08,197.78,195.94,196.78,24152.0,197.08,197.78,195.94,196.78,24152.0
2021-05-05 10:30:00,196.77,198.0,196.77,197.09,54644.0,196.77,198.0,196.77,197.09,54644.0
2021-05-05 11:00:00,197.33,198.01,197.17,197.82,25519.0,197.33,198.01,197.17,197.82,25519.0
2021-05-05 11:30:00,197.91,199.78,197.71,199.78,20555.0,197.91,199.78,197.71,199.78,20555.0
2021-05-05 12:00:00,199.8,200.79,199.07,199.43,25752.0,199.8,200.79,199.07,199.43,25752.0
2021-05-05 12:30:00,199.58,199.92,198.26,198.44,24226.0,199.58,199.92,198.26,198.44,24226.0
2021-05-05 13:00:00,198.65,198.92,198.43,198.43,6209.0,198.65,198.92,198.43,198.43,6209.0
2021-05-05 13:30:00,198.31,198.89,197.46,198.77,14139.0,198.31,198.89,197.46,198.77,14139.0
2021-05-05 14:00:00,198.99,199.05,198.45,198.72,6448.0,198.99,199.05,198.45,198.72,6448.0
2021-05-05 14:30:00,198.73,199.0,197.99,198.47,12943.0,198.73,199.0,197.99,198.47,12943.0
2021-05-05 15:00:00,198.57,198.58,196.75,197.0,17478.0,198.57,198.58,196.75,197.0,17478.0
2021-05-05 15:30:00,196.92,198.07,196.78,197.3,62478.0,196.92,198.07,196.78,197.3,62478.0
2021-05-06 09:30:00,198.17,199.18,195.13,195.13,18871.0,198.17,199.18,195.13,195.13,18871.0
2021-05-06 10:00:00,194.19,195.81,192.2,193.73,35455.0,194.19,195.81,192.2,193.73,35455.0
2021-05-06 10:30:00,193.69,194.69,193.27,194.31,36982.0,193.69,194.69,193.27,194.31,36982.0
2021-05-06 11:00:00,194.65,194.79,193.26,194.09,15624.0,194.65,194.79,193.26,194.09,15624.0
2021-05-06 11:30:00,193.94,194.23,193.46,194.06,8171.0,193.94,194.23,193.46,194.06,8171.0
2021-05-06 12:00:00,194.06,194.17,193.17,193.42,9569.0,194.06,194.17,193.17,193.42,9569.0
2021-05-06 12:30:00,193.32,193.71,192.9,193.41,12077.0,193.32,193.71,192.9,193.41,12077.0
2021-05-06 13:00:00,193.39,193.58,192.65,192.85,23955.0,193.39,193.58,192.65,192.85,23955.0
2021-05-06 13:30:00,193.1,193.23,191.77,191.93,13769.0,193.1,193.23,191.77,191.93,13769.0
2021-05-06 14:00:00,191.91,192.48,191.69,191.73,17774.0,191.91,192.48,191.69,191.73,17774.0
2021-05-06 14:30:00,191.74,191.89,190.37,191.0,17529.0,191.74,191.89,190.37,191.0,17529.0
2021-05-06 15:00:00,191.0,192.85,190.73,192.52,38702.0,191.0,192.85,190.73,192.52,38702.0
2021-05-06 15:30:00,192.52,192.81,191.84,192.12,116640.0,192.52,192.81,191.84,192.12,116640.0
2021-05-07 09:30:00,191.6,194.4,191.45,193.49,21698.0,191.6,194.4,191.45,193.49,21698.0
2021-05-07 10:00:00,194.27,195.82,193.59,194.14,21838.0,194.27,195.82,193.59,194.14,21838.0
2021-05-07 10:30:00,194.25,194.25,193.4,194.05,21027.0,194.25,194.25,193.4,194.05,21027.0
2021-05-07 11:00:00,194.15,195.41,193.72,193.99,54375.0,194.15,195.41,193.72,193.99,54375.0
2021-05-07 11:30:00,193.97,194.41,192.9,193.17,25956.0,193.97,194.41,192.9,193.17,25956.0
2021-05-07 12:00:00,193.02,193.02,192.04,192.07,16976.0,193.02,193.02,192.04,192.07,16976.0
2021-05-07 12:30:00,192.12,192.64,192.11,192.63,17764.0,192.12,192.64,192.11,192.63,17764.0
2021-05-07 13:00:00,192.74,194.2,192.49,194.0,16054.0,192.74,194.2,192.49,194.0,16054.0
2021-05-07 13:30:00,193.84,195.24,193.0,194.73,79762.0,193.84,195.24,193.0,194.73,79762.0
2021-05-07 14:00:00,194.59,195.49,193.69,195.19,26579.0,194.59,195.49,193.69,195.19,26579.0
2021-05-07 14:30:00,195.44,195.44,194.37,195.23,33074.0,195.44,195.44,194.37,195.23,33074.0
2021-05-07 15:00:00,195.29,196.24,195.23,196.09,25621.0,195.29,196.24,195.23,196.09,25621.0
2021-05-07 15:30:00,196.1,197.46,196.03,196.5,49182.0,196.1,197.46,196.03,196.5,49182.0
2021-05-10 09:30:00,195.56,197.1,194.21,196.69,43457.0,195.56,197.1,194.21,196.69,43457.0
2021-05-10 10:00:00,196.77,197.99,195.81,197.87,22313.0,196.77,197.99,195.81,197.87,22313.0
2021-05-10 10:30:00,197.86,198.66,196.13,197.03,28607.0,197.86,198.66,196.13,197.03,28607.0
2021-05-10 11:00:00,197.09,198.42,197.07,198.14,35424.0,197.09,198.42,197.07,198.14,35424.0
2021-05-10 11:30:00,198.13,199.24,196.75,199.08,52405.0,198.13,199.24,196.75,199.08,52405.0
2021-05-10 12:00:00,199.08,199.57,197.85,197.85,13654.0,199.08,199.57,197.85,197.85,13654.0
2021-05-10 12:30:00,198.17,198.51,197.5,198.03,14230.0,198.17,198.51,197.5,198.03,14230.0
2021-05-10 13:00:00,197.94,198.64,197.94,198.11,13505.0,197.94,198.64,197.94,198.11,13505.0
2021-05-10 13:30:00,197.78,198.26,197.26,197.89,15614.0,197.78,198.26,197.26,197.89,15614.0
2021-05-10 14:00:00,197.77,197.92,196.09,196.59,20714.0,197.77,197.92,196.09,196.59,20714.0
2021-05-10 14:30:00,196.5,197.07,195.5,195.69,19017.0,196.5,197.07,195.5,195.69,19017.0
2021-05-10 15:00:00,196.01,197.03,195.89,196.76,30614.0,196.01,197.03,195.89,196.76,30614.0
2021-05-10 15:30:00,196.73,196.73,195.77,195.88,70437.0,196.73,196.73,195.77,195.88,70437.0
2021-05-11 09:30:00,191.64,191.69,188.58,190.48,51371.0,191.64,191.69,188.58,190.48,51371.0
2021-05-11 10:00:00,190.31,190.31,187.06,187.66,100507.0,190.31,190.31,187.06,187.66,100507.0
2021-05-11 10:30:00,187.51,187.51,185.88,186.1,54652.0,187.51,187.51,185.88,186.1,54652.0
2021-05-11 11:00:00,186.28,187.78,185.89,187.27,41706.0,186.28,187.78,185.89,187.27,41706.0
2021-05-11 11:30:00,187.14,187.33,185.1,185.57,47017.0,187.14,187.33,185.1,185.57,47017.0
2021-05-11 12:00:00,185.34,185.34,184.52,184.82,41836.0,185.34,185.34,184.52,184.82,41836.0
2021-05-11 12:30:00,184.67,185.65,183.32,183.42,25901.0,184.67,185.65,183.32,183.42,25901.0
2021-05-11 13:00:00,183.6,184.14,182.68,184.13,62555.0,183.6,184.14,182.68,184.13,62555.0
2021-05-11 13:30:00,184.13,185.12,182.95,183.22,48057.0,184.13,185.12,182.95,183.22,48057.0
2021-05-11 14:00:00,183.23,184.45,182.73,184.35,42703.0,183.23,184.45,182.73,184.35,42703.0
2021-05-11 14:30:00,184.2,184.41,183.5,183.82,32351.0,184.2,184.41,183.5,183.82,32351.0
2021-05-11 15:00:00,183.91,186.06,183.67,185.59,86822.0,183.91,186.06,183.67,185.59,86822.0
2021-05-11 15:30:00,185.43,186.68,184.86,186.54,157377.0,185.43,186.68,184.86,186.54,157377.0
2021-05-12 09:30:00,184.68,187.86,183.8,186.59,42630.0,184.68,187.86,183.8,186.59,42630.0
2021-05-12 10:00:00,186.38,188.22,185.65,186.93,27547.0,186.38,188.22,185.65,186.93,27547.0
2021-05-12 10:30:00,186.88,187.17,184.2,185.01,23766.0,186.88,187.17,184.2,185.01,23766.0
2021-05-12 11:00:00,185.13,185.49,183.92,183.94,45900.0,185.13,185.49,183.92,183.94,45900.0
2021-05-12 11:30:00,184.05,184.17,181.71,181.71,30313.0,184.05,184.17,181.71,181.71,30313.0
2021-05-12 12:00:00,181.6,182.49,181.01,182.31,39726.0,181.6,182.49,181.01,182.31,39726.0
2021-05-12 12:30:00,182.48,182.96,181.29,182.26,24928.0,182.48,182.96,181.29,182.26,24928.0
2021-05-12 13:00:00,182.12,183.19,181.81,182.92,59720.0,182.12,183.19,181.81,182.92,59720.0
2021-05-12 13:30:00,182.85,182.85,181.41,181.6,35201.0,182.85,182.85,181.41,181.6,35201.0
2021-05-12 14:00:00,181.64,181.91,180.36,180.82,29638.0,181.64,181.91,180.36,180.82,29638.0
2021-05-12 14:30:00,180.83,181.29,180.35,181.04,44756.0,180.83,181.29,180.35,181.04,44756.0
2021-05-12 15:00:00,180.88,181.0,178.54,178.88,61691.0,180.88,181.0,178.54,178.88,61691.0
2021-05-12 15:30:00,178.92,179.6,178.32,179.13,132296.0,178.92,179.6,178.32,179.13,132296.0
2021-05-13 09:30:00,179.45,183.24,179.25,183.24,30447.0,179.45,183.24,179.25,183.24,30447.0
2021-05-13 10:00:00,182.56,183.73,181.27,181.95,56483.0,182.56,183.73,181.27,181.95,56483.0
2021-05-13 10:30:00,182.0,182.43,181.0,181.53,15895.0,182.0,182.43,181.0,181.53,15895.0
2021-05-13 11:00:00,181.64,181.64,179.78,180.21,10816.0,181.64,181.64,179.78,180.21,10816.0
2021-05-13 11:30:00,180.25,180.79,178.56,179.26,25888.0,180.25,180.79,178.56,179.26,25888.0
2021-05-13 12:00:00,179.19,180.01,178.71,179.85,10930.0,179.19,180.01,178.71,179.85,10930.0
2021-05-13 12:30:00,179.82,180.06,178.5,179.23,9281.0,179.82,180.06,178.5,179.23,9281.0
2021-05-13 13:00:00,179.02,179.45,177.5,177.82,10673.0,179.02,179.45,177.5,177.82,10673.0
2021-05-13 13:30:00,177.77,178.2,176.95,177.92,19195.0,177.77,178.2,176.95,177.92,19195.0
2021-05-13 14:00:00,178.37,179.23,178.2,178.97,23331.0,178.37,179.23,178.2,178.97,23331.0
2021-05-13 14:30:00,179.03,179.83,178.84,179.06,18850.0,179.03,179.83,178.84,179.06,18850.0
2021-05-13 15:00:00,179.14,179.8,178.67,178.97,15905.0,179.14,179.8,178.67,178.97,15905.0
2021-05-13 15:30:00,179.28,180.26,178.26,179.02,70380.0,179.28,180.26,178.26,179.02,70380.0
2021-05-14 09:30:00,180.38,183.18,178.91,181.33,40219.0,180.38,183.18,178.91,181.33,40219.0
2021-05-14 10:00:00,180.95,182.75,180.92,182.04,13867.0,180.95,182.75,180.92,182.04,13867.0
2021-05-14 10:30:00,181.84,182.6,181.23,182.55,20010.0,181.84,182.6,181.23,182.55,20010.0
2021-05-14 11:00:00,182.45,182.73,181.87,182.02,8321.0,182.45,182.73,181.87,182.02,8321.0
2021-05-14 11:30:00,182.11,182.9,181.93,182.49,8980.0,182.11,182.9,181.93,182.49,8980.0
2021-05-14 12:00:00,182.48,183.17,182.21,182.45,10050.0,182.48,183.17,182.21,182.45,10050.0
2021-05-14 12:30:00,182.5,183.54,182.36,183.49,17947.0,182.5,183.54,182.36,183.49,17947.0
2021-05-14 13:00:00,183.6,183.84,183.22,183.62,5532.0,183.6,183.84,183.22,183.62,5532.0
2021-05-14 13:30:00,183.64,183.95,182.95,183.81,8740.0,183.64,183.95,182.95,183.81,8740.0
2021-05-14 14:00:00,183.8,184.46,183.77,184.11,31286.0,183.8,184.46,183.77,184.11,31286.0
2021-05-14 14:30:00,184.38,185.75,184.19,185.28,21420.0,184.38,185.75,184.19,185.28,21420.0
2021-05-14 15:00:00,185.28,185.35,184.59,184.95,21496.0,185.28,185.35,184.59,184.95,21496.0
2021-05-14 15:30:00,184.96,185.14,183.9,183.98,96861.0,184.96,185.14,183.9,183.98,96861.0
2021-05-17 09:30:00,182.87,185.0,181.77,182.45,17698.0,182.87,185.0,181.77,182.45,17698.0
2021-05-17 10:00:00,182.05,183.73,181.69,182.6,14449.0,182.05,183.73,181.69,182.6,14449.0
2021-05-17 10:30:00,182.19,182.71,181.26,182.34,16248.0,182.19,182.71,181.26,182.34,16248.0
2021-05-17 11:00:00,182.54,183.0,181.61,181.78,36672.0,182.54,183.0,181.61,181.78,36672.0
2021-05-17 11:30:00,181.92,182.37,180.66,180.83,15190.0,181.92,182.37,180.66,180.83,15190.0
2021-05-17 12:00:00,180.67,182.26,180.54,182.26,12423.0,180.67,182.26,180.54,182.26,12423.0
2021-05-17 12:30:00,182.33,182.7,181.57,182.05,8896.0,182.33,182.7,181.57,182.05,8896.0
2021-05-17 13:00:00,181.93,182.89,181.8,182.56,14244.0,181.93,182.89,181.8,182.56,14244.0
2021-05-17 13:30:00,182.56,183.14,182.3,183.14,16465.0,182.56,183.14,182.3,183.14,16465.0
2021-05-17 14:00:00,183.23,183.94,183.0,183.31,22449.0,183.23,183.94,183.0,183.31,22449.0
2021-05-17 14:30:00,183.11,183.57,182.8,183.28,11510.0,183.11,183.57,182.8,183.28,11510.0
2021-05-17 15:00:00,183.4,183.69,183.18,183.68,24407.0,183.4,183.69,183.18,183.68,24407.0
2021-05-17 15:30:00,183.64,184.14,183.2,184.01,44389.0,183.64,184.14,183.2,184.01,44389.0
2021-05-18 09:30:00,184.89,186.96,183.51,186.49,23960.0,184.89,186.96,183.51,186.49,23960.0
2021-05-18 10:00:00,186.03,186.68,185.43,186.53,43341.0,186.03,186.68,185.43,186.53,43341.0
2021-05-18 10:30:00,186.64,186.64,183.83,185.05,47471.0,186.64,186.64,183.83,185.05,47471.0
2021-05-18 11:00:00,184.9,186.4,184.9,186.27,6487.0,184.9,186.4,184.9,186.27,6487.0
2021-05-18 11:30:00,186.31,186.42,185.01,185.45,6000.0,186.31,186.42,185.01,185.45,6000.0
2021-05-18 12:00:00,185.24,185.46,184.57,184.88,6541.0,185.24,185.46,184.57,184.88,6541.0
2021-05-18 12:30:00,184.88,185.85,184.7,185.75,22164.0,184.88,185.85,184.7,185.75,22164.0
2021-05-18 13:00:00,185.83,185.84,185.27,185.69,3523.0,185.83,185.84,185.27,185.69,3523.0
2021-05-18 13:30:00,185.8,186.26,185.41,185.74,23400.0,185.8,186.26,185.41,185.74,23400.0
2021-05-18 14:00:00,185.68,186.24,185.62,185.9,22436.0,185.68,186.24,185.62,185.9,22436.0
2021-05-18 14:30:00,185.98,186.04,185.03,185.63,25620.0,185.98,186.04,185.03,185.63,25620.0
2021-05-18 15:00:00,185.6,186.28,185.46,186.19,13042.0,185.6,186.28,185.46,186.19,13042.0
2021-05-18 15:30:00,186.05,186.53,184.6,184.88,57587.0,186.05,186.53,184.6,184.88,57587.0
2021-05-19 09:30:00,181.44,183.68,181.41,181.98,38796.0,181.44,183.68,181.41,181.98,38796.0
2021-05-19 10:00:00,182.24,182.34,179.45,179.69,48027.0,182.24,182.34,179.45,179.69,48027.0
2021-05-19 10:30:00,179.7,179.79,178.09,179.44,37158.0,179.7,179.79,178.09,179.44,37158.0
2021-05-19 11:00:00,179.28,180.59,178.7,180.23,10579.0,179.28,180.59,178.7,180.23,10579.0
2021-05-19 11:30:00,179.93,180.61,179.76,180.52,7482.0,179.93,180.61,179.76,180.52,7482.0
2021-05-19 12:00:00,180.55,181.64,180.38,181.33,12724.0,180.55,181.64,180.38,181.33,12724.0
2021-05-19 12:30:00,181.18,181.68,181.14,181.54,7496.0,181.18,181.68,181.14,181.54,7496.0
2021-05-19 13:00:00,181.26,181.75,180.87,180.89,6889.0,181.26,181.75,180.87,180.89,6889.0
2021-05-19 13:30:00,181.08,181.45,180.56,181.26,7479.0,181.08,181.45,180.56,181.26,7479.0
2021-05-19 14:00:00,181.15,181.71,180.31,181.67,10492.0,181.15,181.71,180.31,181.67,10492.0
2021-05-19 14:30:00,181.7,182.08,180.5,181.2,15538.0,181.7,182.08,180.5,181.2,15538.0
2021-05-19 15:00:00,180.81,181.88,180.55,181.88,11140.0,180.81,181.88,180.55,181.88,11140.0
2021-05-19 15:30:00,181.45,181.74,180.6,181.74,27563.0,181.45,181.74,180.6,181.74,27563.0
2021-05-20 09:30:00,181.76,182.91,180.67,182.79,14873.0,181.76,182.91,180.67,182.79,14873.0
2021-05-20 10:00:00,182.93,183.31,181.97,182.54,15930.0,182.93,183.31,181.97,182.54,15930.0
2021-05-20 10:30:00,182.71,182.71,181.7,182.16,13060.0,182.71,182.71,181.7,182.16,13060.0
2021-05-20 11:00:00,182.36,182.84,182.14,182.48,8741.0,182.36,182.84,182.14,182.48,8741.0
2021-05-20 11:30:00,182.77,183.63,182.77,183.2,12013.0,182.77,183.63,182.77,183.2,12013.0
2021-05-20 12:00:00,183.0,183.29,182.62,182.86,7318.0,183.0,183.29,182.62,182.86,7318.0
2021-05-20 12:30:00,182.98,183.76,182.89,183.53,10809.0,182.98,183.76,182.89,183.53,10809.0
2021-05-20 13:00:00,183.4,184.35,183.4,183.93,9375.0,183.4,184.35,183.4,183.93,9375.0
2021-05-20 13:30:00,183.94,184.27,182.85,183.39,13313.0,183.94,184.27,182.85,183.39,13313.0
2021-05-20 14:00:00,183.21,183.34,182.14,182.65,21962.0,183.21,183.34,182.14,182.65,21962.0
2021-05-20 14:30:00,182.65,182.69,182.03,182.53,15210.0,182.65,182.69,182.03,182.53,15210.0
2021-05-20 15:00:00,182.36,182.72,182.16,182.62,27642.0,182.36,182.72,182.16,182.62,27642.0
2021-05-20 15:30:00,182.6,182.63,181.99,182.46,64586.0,182.6,182.63,181.99,182.46,64586.0
2021-05-21 09:30:00,183.51,183.99,182.09,183.99,12221.0,183.51,183.99,182.09,183.99,12221.0
2021-05-21 10:00:00,184.01,184.01,182.41,182.72,10959.0,184.01,184.01,182.41,182.72,10959.0
2021-05-21 10:30:00,182.69,183.05,182.18,183.02,13109.0,182.69,183.05,182.18,183.02,13109.0
2021-05-21 11:00:00,183.05,183.3,181.63,181.82,13944.0,183.05,183.3,181.63,181.82,13944.0
2021-05-21 11:30:00,181.76,182.35,181.44,181.46,12200.0,181.76,182.35,181.44,181.46,12200.0
2021-05-21 12:00:00,181.47,181.7,181.08,181.24,7875.0,181.47,181.7,181.08,181.24,7875.0
2021-05-21 12:30:00,181.41,181.42,180.44,180.56,13110.0,181.41,181.42,180.44,180.56,13110.0
2021-05-21 13:00:00,180.73,180.97,180.35,180.45,10500.0,180.73,180.97,180.35,180.45,10500.0
2021-05-21 13:30:00,180.53,181.04,180.31,180.88,14915.0,180.53,181.04,180.31,180.88,14915.0
2021-05-21 14:00:00,180.8,180.8,179.86,179.9,20007.0,180.8,180.8,179.86,179.9,20007.0
2021-05-21 14:30:00,179.86,180.18,179.64,179.89,12468.0,179.86,180.18,179.64,179.89,12468.0
2021-05-21 15:00:00,179.95,180.09,179.24,179.53,23680.0,179.95,180.09,179.24,179.53,23680.0
2021-05-21 15:30:00,179.44,179.73,178.68,178.94,90171.0,179.44,179.73,178.68,178.94,90171.0
2021-05-24 09:30:00,180.22,180.9,179.32,180.88,41249.0,180.22,180.9,179.32,180.88,41249.0
2021-05-24 10:00:00,181.19,181.82,180.69,181.08,11514.0,181.19,181.82,180.69,181.08,11514.0
2021-05-24 10:30:00,181.32,182.5,181.06,181.52,17409.0,181.32,182.5,181.06,181.52,17409.0
2021-05-24 11:00:00,181.57,182.32,181.48,182.14,15098.0,181.57,182.32,181.48,182.14,15098.0
2021-05-24 11:30:00,182.15,182.59,181.98,182.58,8200.0,182.15,182.59,181.98,182.58,8200.0
2021-05-24 12:00:00,182.5,182.68,181.79,182.06,22082.0,182.5,182.68,181.79,182.06,22082.0
2021-05-24 12:30:00,182.05,182.65,182.0,182.14,6600.0,182.05,182.65,182.0,182.14,6600.0
2021-05-24 13:00:00,182.18,182.37,181.81,182.29,7750.0,182.18,182.37,181.81,182.29,7750.0
2021-05-24 13:30:00,182.27,182.58,181.97,182.08,8263.0,182.27,182.58,181.97,182.08,8263.0
2021-05-24 14:00:00,182.04,182.34,181.79,181.79,6458.0,182.04,182.34,181.79,181.79,6458.0
2021-05-24 14:30:00,181.79,182.3,181.51,182.12,14662.0,181.79,182.3,181.51,182.12,14662.0
2021-05-24 15:00:00,182.17,182.4,181.94,182.15,18501.0,182.17,182.4,181.94,182.15,18501.0
2021-05-24 15:30:00,182.01,182.17,181.4,181.45,47780.0,182.01,182.17,181.4,181.45,47780.0
2021-05-25 09:30:00,182.71,184.0,181.17,181.17,11254.0,182.71,184.0,181.17,181.17,11254.0
2021-05-25 10:00:00,181.53,183.2,181.16,182.82,66435.0,181.53,183.2,181.16,182.82,66435.0
2021-05-25 10:30:00,183.17,184.07,182.64,183.02,45530.0,183.17,184.07,182.64,183.02,45530.0
2021-05-25 11:00:00,182.81,182.83,181.17,181.56,5814.0,182.81,182.83,181.17,181.56,5814.0
2021-05-25 11:30:00,181.65,182.63,181.62,182.32,18304.0,181.65,182.63,181.62,182.32,18304.0
2021-05-25 12:00:00,182.22,182.41,181.47,181.89,14352.0,182.22,182.41,181.47,181.89,14352.0
2021-05-25 12:30:00,181.88,182.5,181.56,182.17,16447.0,181.88,182.5,181.56,182.17,16447.0
2021-05-25 13:00:00,182.14,182.31,181.84,182.14,20605.0,182.14,182.31,181.84,182.14,20605.0
2021-05-25 13:30:00,182.08,182.29,181.16,181.35,49176.0,182.08,182.29,181.16,181.35,49176.0
2021-05-25 14:00:00,181.41,183.24,181.08,183.24,17065.0,181.41,183.24,181.08,183.24,17065.0
2021-05-25 14:30:00,183.32,183.39,182.26,182.63,13160.0,183.32,183.39,182.26,182.63,13160.0
2021-05-25 15:00:00,182.57,182.57,181.77,181.97,9164.0,182.57,182.57,181.77,181.97,9164.0
2021-05-25 15:30:00,181.84,181.93,180.77,181.69,87872.0,181.84,181.93,180.77,181.69,87872.0
2021-05-26 09:30:00,182.93,185.22,181.94,185.15,73742.0,182.93,185.22,181.94,185.15,73742.0
2021-05-26 10:00:00,185.2,186.98,185.2,186.69,42881.0,185.2,186.98,185.2,186.69,42881.0
2021-05-26 10:30:00,186.36,186.9,185.7,186.09,12041.0,186.36,186.9,185.7,186.09,12041.0
2021-05-26 11:00:00,185.98,186.05,184.81,184.83,26857.0,185.98,186.05,184.81,184.83,26857.0
2021-05-26 11:30:00,184.67,184.92,184.18,184.78,57421.0,184.67,184.92,184.18,184.78,57421.0
2021-05-26 12:00:00,184.88,185.65,184.71,185.59,11900.0,184.88,185.65,184.71,185.59,11900.0
2021-05-26 12:30:00,185.55,185.74,185.04,185.19,11310.0,185.55,185.74,185.04,185.19,11310.0
2021-05-26 13:00:00,185.18,185.47,184.89,185.26,9993.0,185.18,185.47,184.89,185.26,9993.0
2021-05-26 13:30:00,185.36,186.37,185.04,186.25,22599.0,185.36,186.37,185.04,186.25,22599.0
2021-05-26 14:00:00,186.16,186.35,185.72,186.25,9327.0,186.16,186.35,185.72,186.25,9327.0
2021-05-26 14:30:00,186.32,187.56,186.21,186.24,30300.0,186.32,187.56,186.21,186.24,30300.0
2021-05-26 15:00:00,186.21,186.3,185.25,185.47,22138.0,186.21,186.3,185.25,185.47,22138.0
2021-05-26 15:30:00,185.5,185.97,184.63,185.75,84076.0,185.5,185.97,184.63,185.75,84076.0
2021-05-27 09:30:00,186.25,186.99,183.81,186.24,14057.0,186.25,186.99,183.81,186.24,14057.0
2021-05-27 10:00:00,185.97,187.2,185.79,186.2,15115.0,185.97,187.2,185.79,186.2,15115.0
2021-05-27 10:30:00,186.36,187.35,186.01,186.52,11332.0,186.36,187.35,186.01,186.52,11332.0
2021-05-27 11:00:00,186.6,186.68,185.97,186.01,8362.0,186.6,186.68,185.97,186.01,8362.0
2021-05-27 11:30:00,185.8,186.24,185.51,185.99,12868.0,185.8,186.24,185.51,185.99,12868.0
2021-05-27 12:00:00,186.18,186.19,185.51,185.63,14165.0,186.18,186.19,185.51,185.63,14165.0
2021-05-27 12:30:00,185.59,186.24,185.47,186.22,9809.0,185.59,186.24,185.47,186.22,9809.0
2021-05-27 13:00:00,186.15,186.33,185.78,186.0,12980.0,186.15,186.33,185.78,186.0,12980.0
2021-05-27 13:30:00,186.01,186.21,185.49,186.05,9547.0,186.01,186.21,185.49,186.05,9547.0
2021-05-27 14:00:00,186.12,186.33,185.91,186.33,17937.0,186.12,186.33,185.91,186.33,17937.0
2021-05-27 14:30:00,186.42,186.77,186.3,186.5,8704.0,186.42,186.77,186.3,186.5,8704.0
2021-05-27 15:00:00,186.4,187.02,186.05,186.72,12123.0,186.4,187.02,186.05,186.72,12123.0
2021-05-27 15:30:00,186.69,187.12,186.02,186.35,93291.0,186.69,187.12,186.02,186.35,93291.0
2021-05-28 09:30:00,187.81,189.35,186.36,187.26,39629.0,187.81,189.35,186.36,187.26,39629.0
2021-05-28 10:00:00,187.21,187.69,184.53,184.89,36976.0,187.21,187.69,184.53,184.89,36976.0
2021-05-28 10:30:00,184.76,185.62,184.4,185.25,18194.0,184.76,185.62,184.4,185.25,18194.0
2021-05-28 11:00:00,185.32,185.87,185.16,185.35,15129.0,185.32,185.87,185.16,185.35,15129.0
2021-05-28 11:30:00,185.43,185.83,185.03,185.34,10523.0,185.43,185.83,185.03,185.34,10523.0
2021-05-28 12:00:00,185.42,185.82,185.01,185.1,18951.0,185.42,185.82,185.01,185.1,18951.0
2021-05-28 12:30:00,185.21,185.51,184.31,184.33,13989.0,185.21,185.51,184.31,184.33,13989.0
2021-05-28 13:00:00,184.41,184.64,184.26,184.42,8565.0,184.41,184.64,184.26,184.42,8565.0
2021-05-28 13:30:00,184.44,184.53,183.69,183.93,15476.0,184.44,184.53,183.69,183.93,15476.0
2021-05-28 14:00:00,184.02,184.19,183.52,183.77,16606.0,184.02,184.19,183.52,183.77,16606.0
2021-05-28 14:30:00,183.82,183.82,183.23,183.43,21110.0,183.82,183.82,183.23,183.43,21110.0
2021-05-28 15:00:00,183.34,184.58,183.29,184.57,18951.0,183.34,184.58,183.29,184.57,18951.0
2021-05-28 15:30:00,184.6,184.89,183.85,183.99,69692.0,184.6,184.89,183.85,183.99,69692.0
2021-06-01 09:30:00,186.05,186.92,182.26,182.77,47520.0,186.05,186.92,182.26,182.77,47520.0
2021-06-01 10:00:00,182.75,183.42,181.43,182.36,32645.0,182.75,183.42,181.43,182.36,32645.0
2021-06-01 10:30:00,182.23,183.12,181.73,182.39,25858.0,182.23,183.12,181.73,182.39,25858.0
2021-06-01 11:00:00,182.51,183.19,182.0,183.1,41300.0,182.51,183.19,182.0,183.1,41300.0
2021-06-01 11:30:00,183.05,183.91,183.05,183.88,9320.0,183.05,183.91,183.05,183.88,9320.0
2021-06-01 12:00:00,183.66,184.16,183.11,184.08,12549.0,183.66,184.16,183.11,184.08,12549.0
2021-06-01 12:30:00,184.11,184.3,183.01,183.2,12685.0,184.11,184.3,183.01,183.2,12685.0
2021-06-01 13:00:00,183.26,183.31,182.84,183.0,14026.0,183.26,183.31,182.84,183.0,14026.0
2021-06-01 13:30:00,182.88,183.24,182.47,183.21,15233.0,182.88,183.24,182.47,183.21,15233.0
2021-06-01 14:00:00,182.95,183.18,182.15,182.31,14494.0,182.95,183.18,182.15,182.31,14494.0
2021-06-01 14:30:00,182.31,182.75,182.1,182.49,9708.0,182.31,182.75,182.1,182.49,9708.0
2021-06-01 15:00:00,182.53,182.76,181.89,182.09,20548.0,182.53,182.76,181.89,182.09,20548.0
2021-06-01 15:30:00,182.06,182.15,181.24,181.91,70993.0,182.06,182.15,181.24,181.91,70993.0
2021-06-02 09:30:00,181.92,184.15,178.77,179.33,59780.0,181.92,184.15,178.77,179.33,59780.0
2021-06-02 10:00:00,179.18,179.89,178.25,178.6,57231.0,179.18,179.89,178.25,178.6,57231.0
2021-06-02 10:30:00,178.62,179.09,177.58,178.77,43957.0,178.62,179.09,177.58,178.77,43957.0
2021-06-02 11:00:00,178.8,180.4,178.69,180.05,33864.0,178.8,180.4,178.69,180.05,33864.0
2021-06-02 11:30:00,180.03,180.2,179.31,179.58,24308.0,180.03,180.2,179.31,179.58,24308.0
2021-06-02 12:00:00,179.73,179.97,179.01,179.4,21111.0,179.73,179.97,179.01,179.4,21111.0
2021-06-02 12:30:00,179.42,179.76,178.59,179.25,57739.0,179.42,179.76,178.59,179.25,57739.0
2021-06-02 13:00:00,179.34,179.63,179.09,179.21,18863.0,179.34,179.63,179.09,179.21,18863.0
2021-06-02 13:30:00,179.21,179.53,178.54,178.68,28392.0,179.21,179.53,178.54,178.68,28392.0
2021-06-02 14:00:00,178.85,178.85,177.67,178.61,23484.0,178.85,178.85,177.67,178.61,23484.0
2021-06-02 14:30:00,178.74,179.22,178.64,179.21,33541.0,178.74,179.22,178.64,179.21,33541.0
2021-06-02 15:00:00,179.17,180.36,179.12,179.84,46790.0,179.17,180.36,179.12,179.84,46790.0
2021-06-02 15:30:00,179.84,180.36,179.43,179.96,220834.0,179.84,180.36,179.43,179.96,220834.0
2021-06-03 09:30:00,178.63,179.03,174.95,175.92,49324.0,178.63,179.03,174.95,175.92,49324.0
2021-06-03 10:00:00,176.17,177.83,175.74,177.56,39766.0,176.17,177.83,175.74,177.56,39766.0
2021-06-03 10:30:00,177.43,177.64,176.79,177.34,30607.0,177.43,177.64,176.79,177.34,30607.0
2021-06-03 11:00:00,177.18,177.45,176.54,176.68,28028.0,177.18,177.45,176.54,176.68,28028.0
2021-06-03 11:30:00,176.6,177.0,176.02,176.5,35857.0,176.6,177.0,176.02,176.5,35857.0
2021-06-03 12:00:00,176.49,176.5,175.81,176.43,34725.0,176.49,176.5,175.81,176.43,34725.0
2021-06-03 12:30:00,176.49,176.58,175.83,176.21,27418.0,176.49,176.58,175.83,176.21,27418.0
2021-06-03 13:00:00,176.28,182.0,176.11,177.89,85325.0,176.28,182.0,176.11,177.89,85325.0
2021-06-03 13:30:00,177.87,178.21,177.05,177.68,50270.0,177.87,178.21,177.05,177.68,50270.0
2021-06-03 14:00:00,177.76,178.35,177.48,178.0,50712.0,177.76,178.35,177.48,178.0,50712.0
2021-06-03 14:30:00,178.06,178.56,177.4,178.24,32764.0,178.06,178.56,177.4,178.24,32764.0
2021-06-03 15:00:00,178.21,178.54,177.83,178.17,28815.0,178.21,178.54,177.83,178.17,28815.0
2021-06-03 15:30:00,178.19,178.77,177.47,177.85,150911.0,178.19,178.77,177.47,177.85,150911.0
2021-06-04 09:30:00,191.18,191.26,182.45,184.41,478938.0,191.18,191.26,182.45,184.41,478938.0
2021-06-04 10:00:00,184.21,185.93,183.07,184.83,166002.0,184.21,185.93,183.07,184.83,166002.0
2021-06-04 10:30:00,184.83,185.23,183.33,184.05,56418.0,184.83,185.23,183.33,184.05,56418.0
2021-06-04 11:00:00,184.22,186.43,183.7,186.36,52386.0,184.22,186.43,183.7,186.36,52386.0
2021-06-04 11:30:00,186.26,187.15,185.71,186.75,52429.0,186.26,187.15,185.71,186.75,52429.0
2021-06-04 12:00:00,186.65,187.35,185.95,187.35,27208.0,186.65,187.35,185.95,187.35,27208.0
2021-06-04 12:30:00,187.26,187.26,186.43,187.01,24159.0,187.26,187.26,186.43,187.01,24159.0
2021-06-04 13:00:00,186.95,188.05,186.91,187.95,28097.0,186.95,188.05,186.91,187.95,28097.0
2021-06-04 13:30:00,187.93,188.8,187.51,188.36,39790.0,187.93,188.8,187.51,188.36,39790.0
2021-06-04 14:00:00,188.36,188.59,187.9,188.37,41648.0,188.36,188.59,187.9,188.37,41648.0
2021-06-04 14:30:00,188.28,189.11,188.15,189.0,43832.0,188.28,189.11,188.15,189.0,43832.0
2021-06-04 15:00:00,188.86,189.74,188.32,189.72,53756.0,188.86,189.74,188.32,189.72,53756.0
2021-06-04 15:30:00,189.65,190.93,189.6,190.25,189566.0,189.65,190.93,189.6,190.25,189566.0
2021-06-07 09:30:00,191.54,191.77,184.28,184.94,94144.0,191.54,191.77,184.28,184.94,94144.0
2021-06-07 10:00:00,185.61,186.68,184.1,184.58,48403.0,185.61,186.68,184.1,184.58,48403.0
2021-06-07 10:30:00,184.37,184.82,183.63,184.39,73042.0,184.37,184.82,183.63,184.39,73042.0
2021-06-07 11:00:00,184.12,185.0,183.98,184.42,74291.0,184.12,185.0,183.98,184.42,74291.0
2021-06-07 11:30:00,184.42,185.3,183.18,183.65,26118.0,184.42,185.3,183.18,183.65,26118.0
2021-06-07 12:00:00,183.55,184.5,183.31,184.11,17605.0,183.55,184.5,183.31,184.11,17605.0
2021-06-07 12:30:00,184.08,184.08,183.73,183.9,13232.0,184.08,184.08,183.73,183.9,13232.0
2021-06-07 13:00:00,183.96,184.9,183.89,184.05,23611.0,183.96,184.9,183.89,184.05,23611.0
2021-06-07 13:30:00,184.08,184.33,182.85,182.9,24525.0,184.08,184.33,182.85,182.9,24525.0
2021-06-07 14:00:00,182.9,183.83,182.89,183.53,17486.0,182.9,183.83,182.89,183.53,17486.0
2021-06-07 14:30:00,183.63,183.97,183.42,183.79,19968.0,183.63,183.97,183.42,183.79,19968.0
2021-06-07 15:00:00,183.84,184.55,183.72,184.55,30972.0,183.84,184.55,183.72,184.55,30972.0
2021-06-07 15:30:00,184.5,185.48,184.32,185.46,131343.0,184.5,185.48,184.32,185.46,131343.0
2021-06-08 09:30:00,185.6,186.2,184.33,185.77,35740.0,185.6,186.2,184.33,185.77,35740.0
2021-06-08 10:00:00,185.78,188.26,185.4,188.09,24890.0,185.78,188.26,185.4,188.09,24890.0
2021-06-08 10:30:00,188.09,188.36,187.62,188.21,25147.0,188.09,188.36,187.62,188.21,25147.0
2021-06-08 11:00:00,188.16,188.39,186.13,187.42,19079.0,188.16,188.39,186.13,187.42,19079.0
2021-06-08 11:30:00,187.29,187.97,187.15,187.76,12162.0,187.29,187.97,187.15,187.76,12162.0
2021-06-08 12:00:00,187.74,188.74,187.72,188.62,15179.0,187.74,188.74,187.72,188.62,15179.0
2021-06-08 12:30:00,188.61,189.49,188.58,189.49,18245.0,188.61,189.49,188.58,189.49,18245.0
2021-06-08 13:00:00,189.44,189.5,188.85,189.0,15081.0,189.44,189.5,188.85,189.0,15081.0
2021-06-08 13:30:00,189.02,189.22,188.51,188.83,11955.0,189.02,189.22,188.51,188.83,11955.0
2021-06-08 14:00:00,188.93,189.16,188.27,189.16,30458.0,188.93,189.16,188.27,189.16,30458.0
2021-06-08 14:30:00,189.19,189.86,189.05,189.75,14860.0,189.19,189.86,189.05,189.75,14860.0
2021-06-08 15:00:00,189.79,189.81,188.86,189.31,19359.0,189.79,189.81,188.86,189.31,19359.0
2021-06-08 15:30:00,189.3,189.91,189.21,189.35,69214.0,189.3,189.91,189.21,189.35,69214.0
2021-06-09 09:30:00,189.17,189.6,188.01,188.99,40723.0,189.17,189.6,188.01,188.99,40723.0
2021-06-09 10:00:00,189.15,189.54,188.14,188.29,17258.0,189.15,189.54,188.14,188.29,17258.0
2021-06-09 10:30:00,188.24,188.73,187.3,187.36,12050.0,188.24,188.73,187.3,187.36,12050.0
2021-06-09 11:00:00,187.23,187.39,186.4,186.59,15544.0,187.23,187.39,186.4,186.59,15544.0
2021-06-09 11:30:00,186.51,186.71,185.71,186.16,19407.0,186.51,186.71,185.71,186.16,19407.0
2021-06-09 12:00:00,186.26,186.31,185.84,186.17,30389.0,186.26,186.31,185.84,186.17,30389.0
2021-06-09 12:30:00,186.29,187.21,186.29,187.21,9834.0,186.29,187.21,186.29,187.21,9834.0
2021-06-09 13:00:00,187.11,187.39,186.92,186.92,9537.0,187.11,187.39,186.92,186.92,9537.0
2021-06-09 13:30:00,186.73,186.93,185.61,185.71,10474.0,186.73,186.93,185.61,185.71,10474.0
2021-06-09 14:00:00,185.7,186.25,185.63,186.25,18505.0,185.7,186.25,185.63,186.25,18505.0
2021-06-09 14:30:00,186.1,186.85,185.96,186.74,19414.0,186.1,186.85,185.96,186.74,19414.0
2021-06-09 15:00:00,186.62,186.83,186.19,186.23,15776.0,186.62,186.83,186.19,186.23,15776.0
2021-06-09 15:30:00,186.11,186.23,185.59,185.7,61588.0,186.11,186.23,185.59,185.7,61588.0
2021-06-10 09:30:00,185.71,187.44,185.1,185.75,29878.0,185.71,187.44,185.1,185.75,29878.0
2021-06-10 10:00:00,186.01,186.5,184.52,185.01,16036.0,186.01,186.5,184.52,185.01,16036.0
2021-06-10 10:30:00,185.04,185.38,184.59,185.24,22205.0,185.04,185.38,184.59,185.24,22205.0
2021-06-10 11:00:00,185.21,185.69,184.65,185.06,28981.0,185.21,185.69,184.65,185.06,28981.0
2021-06-10 11:30:00,185.04,185.38,184.77,185.0,12925.0,185.04,185.38,184.77,185.0,12925.0
2021-06-10 12:00:00,185.16,185.16,184.66,184.73,10116.0,185.16,185.16,184.66,184.73,10116.0
2021-06-10 12:30:00,184.78,185.93,184.76,185.88,16356.0,184.78,185.93,184.76,185.88,16356.0
2021-06-10 13:00:00,185.87,186.96,185.78,186.53,24813.0,185.87,186.96,185.78,186.53,24813.0
2021-06-10 13:30:00,186.67,186.91,186.33,186.87,13944.0,186.67,186.91,186.33,186.87,13944.0
2021-06-10 14:00:00,186.89,186.9,186.05,186.64,16753.0,186.89,186.9,186.05,186.64,16753.0
2021-06-10 14:30:00,186.63,186.94,186.43,186.64,12849.0,186.63,186.94,186.43,186.64,12849.0
2021-06-10 15:00:00,186.7,186.81,186.23,186.48,19835.0,186.7,186.81,186.23,186.48,19835.0
2021-06-10 15:30:00,186.44,186.81,186.31,186.56,72576.0,186.44,186.81,186.31,186.56,72576.0
2021-06-11 09:30:00,186.74,189.55,186.38,188.42,23448.0,186.74,189.55,186.38,188.42,23448.0
2021-06-11 10:00:00,188.6,188.91,187.27,187.91,11755.0,188.6,188.91,187.27,187.91,11755.0
2021-06-11 10:30:00,187.65,188.81,187.65,188.08,7279.0,187.65,188.81,187.65,188.08,7279.0
2021-06-11 11:00:00,188.12,188.72,187.89,188.27,8525.0,188.12,188.72,187.89,188.27,8525.0
2021-06-11 11:30:00,188.27,188.38,187.84,187.97,4900.0,188.27,188.38,187.84,187.97,4900.0
2021-06-11 12:00:00,187.95,188.5,187.75,188.29,31521.0,187.95,188.5,187.75,188.29,31521.0
2021-06-11 12:30:00,188.45,189.37,188.21,189.37,5107.0,188.45,189.37,188.21,189.37,5107.0
2021-06-11 13:00:00,189.37,189.5,188.93,188.94,7500.0,189.37,189.5,188.93,188.94,7500.0
2021-06-11 13:30:00,188.87,189.22,188.87,189.1,3453.0,188.87,189.22,188.87,189.1,3453.0
2021-06-11 14:00:00,189.19,189.59,188.82,188.82,9695.0,189.19,189.59,188.82,188.82,9695.0
2021-06-11 14:30:00,189.03,189.14,188.76,188.79,10538.0,189.03,189.14,188.76,188.79,10538.0
2021-06-11 15:00:00,188.94,189.03,188.43,188.52,20364.0,188.94,189.03,188.43,188.52,20364.0
2021-06-11 15:30:00,188.44,189.74,188.42,189.56,64326.0,188.44,189.74,188.42,189.56,64326.0
2021-06-14 09:30:00,190.0,191.03,189.32,190.36,37774.0,190.0,191.03,189.32,190.36,37774.0
2021-06-14 10:00:00,190.36,190.92,189.85,190.66,13804.0,190.36,190.92,189.85,190.66,13804.0
2021-06-14 10:30:00,190.63,190.79,189.86,190.29,9337.0,190.63,190.79,189.86,190.29,9337.0
2021-06-14 11:00:00,190.27,190.35,188.97,189.39,10227.0,190.27,190.35,188.97,189.39,10227.0
2021-06-14 11:30:00,189.28,189.86,189.28,189.7,7880.0,189.28,189.86,189.28,189.7,7880.0
2021-06-14 12:00:00,189.84,189.97,189.5,189.67,10008.0,189.84,189.97,189.5,189.67,10008.0
2021-06-14 12:30:00,189.58,189.78,189.23,189.26,13648.0,189.58,189.78,189.23,189.26,13648.0
2021-06-14 13:00:00,189.34,189.42,188.74,188.82,8074.0,189.34,189.42,188.74,188.82,8074.0
2021-06-14 13:30:00,188.79,189.31,188.72,188.97,11351.0,188.79,189.31,188.72,188.97,11351.0
2021-06-14 14:00:00,189.02,189.29,188.64,188.77,9931.0,189.02,189.29,188.64,188.77,9931.0
2021-06-14 14:30:00,188.68,188.97,188.43,188.97,9823.0,188.68,188.97,188.43,188.97,9823.0
2021-06-14 15:00:00,188.94,189.67,188.94,189.67,11827.0,188.94,189.67,188.94,189.67,11827.0
2021-06-14 15:30:00,189.58,190.1,189.49,189.98,36658.0,189.58,190.1,189.49,189.98,36658.0
2021-06-15 09:30:00,189.19,189.19,186.84,187.87,11530.0,189.19,189.19,186.84,187.87,11530.0
2021-06-15 10:00:00,187.81,187.81,186.04,186.55,15639.0,187.81,187.81,186.04,186.55,15639.0
2021-06-15 10:30:00,186.29,186.4,185.59,186.16,14602.0,186.29,186.4,185.59,186.16,14602.0
2021-06-15 11:00:00,186.31,186.56,185.71,186.34,13320.0,186.31,186.56,185.71,186.34,13320.0
2021-06-15 11:30:00,186.05,186.05,184.35,184.5,22418.0,186.05,186.05,184.35,184.5,22418.0
2021-06-15 12:00:00,184.58,185.65,184.39,185.32,14797.0,184.58,185.65,184.39,185.32,14797.0
2021-06-15 12:30:00,185.36,185.88,185.28,185.74,8491.0,185.36,185.88,185.28,185.74,8491.0
2021-06-15 13:00:00,185.71,186.2,185.63,186.12,9416.0,185.71,186.2,185.63,186.12,9416.0
2021-06-15 13:30:00,186.12,186.42,185.63,186.08,15524.0,186.12,186.42,185.63,186.08,15524.0
2021-06-15 14:00:00,186.1,186.91,186.09,186.69,10116.0,186.1,186.91,186.09,186.69,10116.0
2021-06-15 14:30:00,186.64,186.88,186.31,186.73,6800.0,186.64,186.88,186.31,186.73,6800.0
2021-06-15 15:00:00,186.82,186.95,186.52,186.7,8889.0,186.82,186.95,186.52,186.7,8889.0
2021-06-15 15:30:00,186.73,187.0,186.48,186.49,33679.0,186.73,187.0,186.48,186.49,33679.0
2021-06-16 09:30:00,186.4,186.4,181.83,183.66,38885.0,186.4,186.4,181.83,183.66,38885.0
2021-06-16 10:00:00,184.28,184.5,183.27,183.41,9005.0,184.28,184.5,183.27,183.41,9005.0
2021-06-16 10:30:00,183.6,184.16,183.3,183.5,17309.0,183.6,184.16,183.3,183.5,17309.0
2021-06-16 11:00:00,183.57,183.99,182.9,183.82,24857.0,183.57,183.99,182.9,183.82,24857.0
2021-06-16 11:30:00,183.94,184.99,183.82,184.61,16095.0,183.94,184.99,183.82,184.61,16095.0
2021-06-16 12:00:00,184.76,185.06,184.54,184.87,19192.0,184.76,185.06,184.54,184.87,19192.0
2021-06-16 12:30:00,184.89,185.18,183.12,183.48,28312.0,184.89,185.18,183.12,183.48,28312.0
2021-06-16 13:00:00,183.5,184.23,183.28,183.44,8278.0,183.5,184.23,183.28,183.44,8278.0
2021-06-16 13:30:00,183.49,183.99,183.1,183.66,15475.0,183.49,183.99,183.1,183.66,15475.0
2021-06-16 14:00:00,183.56,183.82,182.16,182.86,19404.0,183.56,183.82,182.16,182.86,19404.0
2021-06-16 14:30:00,182.65,183.46,182.19,182.83,10494.0,182.65,183.46,182.19,182.83,10494.0
2021-06-16 15:00:00,182.63,184.95,182.52,184.24,19697.0,182.63,184.95,182.52,184.24,19697.0
2021-06-16 15:30:00,184.11,185.39,183.65,185.01,67402.0,184.11,185.39,183.65,185.01,67402.0
2021-06-17 09:30:00,184.98,186.51,183.79,184.03,22959.0,184.98,186.51,183.79,184.03,22959.0
2021-06-17 10:00:00,183.98,184.19,182.58,182.62,34558.0,183.98,184.19,182.58,182.62,34558.0
2021-06-17 10:30:00,182.74,183.58,182.43,183.12,17746.0,182.74,183.58,182.43,183.12,17746.0
2021-06-17 11:00:00,183.32,184.21,183.12,183.45,9622.0,183.32,184.21,183.12,183.45,9622.0
2021-06-17 11:30:00,183.55,184.48,183.15,183.25,5516.0,183.55,184.48,183.15,183.25,5516.0
2021-06-17 12:00:00,183.3,183.58,181.77,181.78,7690.0,183.3,183.58,181.77,181.78,7690.0
2021-06-17 12:30:00,181.89,182.8,181.77,182.8,6577.0,181.89,182.8,181.77,182.8,6577.0
2021-06-17 13:00:00,182.85,183.4,182.57,183.15,19704.0,182.85,183.4,182.57,183.15,19704.0
2021-06-17 13:30:00,183.12,184.42,183.1,183.97,14422.0,183.12,184.42,183.1,183.97,14422.0
2021-06-17 14:00:00,184.08,184.25,183.64,183.7,5278.0,184.08,184.25,183.64,183.7,5278.0
2021-06-17 14:30:00,183.63,184.1,183.46,183.93,7796.0,183.63,184.1,183.46,183.93,7796.0
2021-06-17 15:00:00,183.77,184.73,183.56,184.6,14832.0,183.77,184.73,183.56,184.6,14832.0
2021-06-17 15:30:00,184.82,184.95,184.01,184.04,45870.0,184.82,184.95,184.01,184.04,45870.0
2021-06-18 09:30:00,182.23,183.91,181.84,182.12,61670.0,182.23,183.91,181.84,182.12,61670.0
2021-06-18 10:00:00,182.84,182.85,181.03,181.73,46235.0,182.84,182.85,181.03,181.73,46235.0
2021-06-18 10:30:00,181.84,183.4,181.63,183.27,13765.0,181.84,183.4,181.63,183.27,13765.0
2021-06-18 11:00:00,183.05,183.8,182.67,182.74,13085.0,183.05,183.8,182.67,182.74,13085.0
2021-06-18 11:30:00,182.56,184.53,182.47,183.96,8157.0,182.56,184.53,182.47,183.96,8157.0
2021-06-18 12:00:00,183.73,184.49,183.73,184.23,8907.0,183.73,184.49,183.73,184.23,8907.0
2021-06-18 12:30:00,184.27,184.56,184.05,184.07,6590.0,184.27,184.56,184.05,184.07,6590.0
2021-06-18 13:00:00,183.93,184.68,183.68,183.86,4918.0,183.93,184.68,183.68,183.86,4918.0
2021-06-18 13:30:00,183.85,184.94,183.8,184.39,11051.0,183.85,184.94,183.8,184.39,11051.0
2021-06-18 14:00:00,184.49,185.11,184.16,184.47,15234.0,184.49,185.11,184.16,184.47,15234.0
2021-06-18 14:30:00,184.42,184.78,183.72,183.73,9712.0,184.42,184.78,183.72,183.73,9712.0
2021-06-18 15:00:00,183.64,183.84,183.16,183.45,18411.0,183.64,183.84,183.16,183.45,18411.0
2021-06-18 15:30:00,183.49,184.21,182.78,183.02,71001.0,183.49,184.21,182.78,183.02,71001.0
2021-06-21 09:30:00,184.12,187.12,183.41,186.53,24991.0,184.12,187.12,183.41,186.53,24991.0
2021-06-21 10:00:00,186.32,187.77,185.24,187.61,28253.0,186.32,187.77,185.24,187.61,28253.0
2021-06-21 10:30:00,187.55,188.52,187.41,187.74,12849.0,187.55,188.52,187.41,187.74,12849.0
2021-06-21 11:00:00,187.54,188.11,187.29,187.65,7755.0,187.54,188.11,187.29,187.65,7755.0
2021-06-21 11:30:00,187.77,188.37,187.54,187.77,10186.0,187.77,188.37,187.54,187.77,10186.0
2021-06-21 12:00:00,187.86,188.21,187.42,187.64,7279.0,187.86,188.21,187.42,187.64,7279.0
2021-06-21 12:30:00,187.84,188.22,187.73,187.73,7486.0,187.84,188.22,187.73,187.73,7486.0
2021-06-21 13:00:00,187.57,187.95,187.55,187.74,3300.0,187.57,187.95,187.55,187.74,3300.0
2021-06-21 13:30:00,187.7,187.86,187.08,187.08,11845.0,187.7,187.86,187.08,187.08,11845.0
2021-06-21 14:00:00,187.24,187.36,186.79,187.0,6506.0,187.24,187.36,186.79,187.0,6506.0
2021-06-21 14:30:00,187.08,187.68,186.6,187.37,23197.0,187.08,187.68,186.6,187.37,23197.0
2021-06-21 15:00:00,187.52,187.78,187.08,187.39,4400.0,187.52,187.78,187.08,187.39,4400.0
2021-06-21 15:30:00,187.4,187.93,187.19,187.44,24965.0,187.4,187.93,187.19,187.44,24965.0
2021-06-22 09:30:00,187.4,189.61,187.19,188.0,39186.0,187.4,189.61,187.19,188.0,39186.0
2021-06-22 10:00:00,188.31,190.17,188.05,189.85,26569.0,188.31,190.17,188.05,189.85,26569.0
2021-06-22 10:30:00,189.92,190.91,189.68,190.44,17500.0,189.92,190.91,189.68,190.44,17500.0
2021-06-22 11:00:00,190.53,191.3,190.34,191.05,13496.0,190.53,191.3,190.34,191.05,13496.0
2021-06-22 11:30:00,191.07,191.33,190.52,190.8,7894.0,191.07,191.33,190.52,190.8,7894.0
2021-06-22 12:00:00,190.66,191.5,190.66,191.45,14580.0,190.66,191.5,190.66,191.45,14580.0
2021-06-22 12:30:00,191.45,191.71,190.8,191.64,13956.0,191.45,191.71,190.8,191.64,13956.0
2021-06-22 13:00:00,191.61,192.01,191.43,191.66,12115.0,191.61,192.01,191.43,191.66,12115.0
2021-06-22 13:30:00,191.63,191.99,191.34,191.87,11309.0,191.63,191.99,191.34,191.87,11309.0
2021-06-22 14:00:00,191.87,192.54,191.81,192.34,12817.0,191.87,192.54,191.81,192.34,12817.0
2021-06-22 14:30:00,192.26,192.79,192.11,192.55,20558.0,192.26,192.79,192.11,192.55,20558.0
2021-06-22 15:00:00,192.51,193.25,192.5,193.23,17527.0,192.51,193.25,192.5,193.23,17527.0
2021-06-22 15:30:00,193.28,193.31,192.85,193.08,94415.0,193.28,193.31,192.85,193.08,94415.0
2021-06-23 09:30:00,194.4,196.86,193.87,195.01,39087.0,194.4,196.86,193.87,195.01,39087.0
2021-06-23 10:00:00,195.0,196.12,194.6,196.12,17514.0,195.0,196.12,194.6,196.12,17514.0
2021-06-23 10:30:00,195.92,196.02,195.44,195.44,20780.0,195.92,196.02,195.44,195.44,20780.0
2021-06-23 11:00:00,195.54,195.57,194.57,195.1,12422.0,195.54,195.57,194.57,195.1,12422.0
2021-06-23 11:30:00,194.95,195.38,194.83,195.09,6193.0,194.95,195.38,194.83,195.09,6193.0
2021-06-23 12:00:00,195.15,195.86,194.87,195.86,10081.0,195.15,195.86,194.87,195.86,10081.0
2021-06-23 12:30:00,195.81,196.72,195.49,196.59,6490.0,195.81,196.72,195.49,196.59,6490.0
2021-06-23 13:00:00,196.53,197.2,196.46,196.97,11686.0,196.53,197.2,196.46,196.97,11686.0
2021-06-23 13:30:00,196.88,197.26,196.55,196.55,10755.0,196.88,197.26,196.55,196.55,10755.0
2021-06-23 14:00:00,196.49,196.97,196.39,196.61,8971.0,196.49,196.97,196.39,196.61,8971.0
2021-06-23 14:30:00,196.51,197.15,196.38,196.71,13512.0,196.51,197.15,196.38,196.71,13512.0
2021-06-23 15:00:00,196.88,197.15,195.88,196.06,30165.0,196.88,197.15,195.88,196.06,30165.0
2021-06-23 15:30:00,195.9,196.01,194.5,195.59,110214.0,195.9,196.01,194.5,195.59,110214.0
2021-06-24 09:30:00,196.59,198.35,196.2,197.81,20911.0,196.59,198.35,196.2,197.81,20911.0
2021-06-24 10:00:00,197.95,199.14,197.77,198.75,27378.0,197.95,199.14,197.77,198.75,27378.0
2021-06-24 10:30:00,198.78,199.39,198.18,198.84,28708.0,198.78,199.39,198.18,198.84,28708.0
2021-06-24 11:00:00,198.78,199.31,198.68,199.31,21293.0,198.78,199.31,198.68,199.31,21293.0
2021-06-24 11:30:00,199.21,199.34,198.91,199.1,11848.0,199.21,199.34,198.91,199.1,11848.0
2021-06-24 12:00:00,199.19,199.21,198.54,198.84,23035.0,199.19,199.21,198.54,198.84,23035.0
2021-06-24 12:30:00,198.94,199.99,198.82,199.78,24047.0,198.94,199.99,198.82,199.78,24047.0
2021-06-24 13:00:00,199.65,200.28,199.39,199.49,14320.0,199.65,200.28,199.39,199.49,14320.0
2021-06-24 13:30:00,199.52,199.92,199.01,199.37,13561.0,199.52,199.92,199.01,199.37,13561.0
2021-06-24 14:00:00,199.3,199.69,199.07,199.55,14122.0,199.3,199.69,199.07,199.55,14122.0
2021-06-24 14:30:00,199.53,199.82,199.34,199.66,12328.0,199.53,199.82,199.34,199.66,12328.0
2021-06-24 15:00:00,199.55,199.72,199.16,199.27,11672.0,199.55,199.72,199.16,199.27,11672.0
2021-06-24 15:30:00,199.28,199.61,198.64,198.68,72226.0,199.28,199.61,198.64,198.68,72226.0
2021-06-25 09:30:00,198.93,200.97,198.56,199.57,13068.0,198.93,200.97,198.56,199.57,13068.0
2021-06-25 10:00:00,199.33,200.36,198.78,199.29,34970.0,199.33,200.36,198.78,199.29,34970.0
2021-06-25 10:30:00,199.49,199.7,198.0,198.78,16877.0,199.49,199.7,198.0,198.78,16877.0
2021-06-25 11:00:00,198.5,198.88,198.12,198.68,9510.0,198.5,198.88,198.12,198.68,9510.0
2021-06-25 11:30:00,198.7,198.8,197.34,197.5,10276.0,198.7,198.8,197.34,197.5,10276.0
2021-06-25 12:00:00,197.52,197.72,196.8,197.14,11571.0,197.52,197.72,196.8,197.14,11571.0
2021-06-25 12:30:00,197.2,197.75,197.2,197.47,9061.0,197.2,197.75,197.2,197.47,9061.0
2021-06-25 13:00:00,197.47,197.58,196.98,196.98,9589.0,197.47,197.58,196.98,196.98,9589.0
2021-06-25 13:30:00,196.87,197.3,196.76,197.24,14909.0,196.87,197.3,196.76,197.24,14909.0
2021-06-25 14:00:00,197.16,197.38,196.9,197.23,15900.0,197.16,197.38,196.9,197.23,15900.0
2021-06-25 14:30:00,197.25,197.54,197.17,197.4,10442.0,197.25,197.54,197.17,197.4,10442.0
2021-06-25 15:00:00,197.48,197.74,197.03,197.05,21434.0,197.48,197.74,197.03,197.05,21434.0
2021-06-25 15:30:00,197.08,198.07,196.04,197.71,115792.0,197.08,198.07,196.04,197.71,115792.0
2021-06-28 09:30:00,199.0,199.37,197.0,198.84,18567.0,199.0,199.37,197.0,198.84,18567.0
2021-06-28 10:00:00,198.96,198.96,195.8,195.84,22501.0,198.96,198.96,195.8,195.84,22501.0
2021-06-28 10:30:00,195.77,195.86,194.53,195.15,16921.0,195.77,195.86,194.53,195.15,16921.0
2021-06-28 11:00:00,195.21,196.3,194.46,195.87,28789.0,195.21,196.3,194.46,195.87,28789.0
2021-06-28 11:30:00,195.78,195.92,194.79,195.09,24038.0,195.78,195.92,194.79,195.09,24038.0
2021-06-28 12:00:00,195.08,195.18,194.41,194.41,15998.0,195.08,195.18,194.41,194.41,15998.0
2021-06-28 12:30:00,194.35,194.53,193.86,193.87,21619.0,194.35,194.53,193.86,193.87,21619.0
2021-06-28 13:00:00,193.84,193.96,192.86,192.86,19116.0,193.84,193.96,192.86,192.86,19116.0
2021-06-28 13:30:00,192.9,193.83,192.9,193.75,13978.0,192.9,193.83,192.9,193.75,13978.0
2021-06-28 14:00:00,193.66,194.78,193.64,194.53,12621.0,193.66,194.78,193.64,194.53,12621.0
2021-06-28 14:30:00,194.57,194.9,194.38,194.9,6600.0,194.57,194.9,194.38,194.9,6600.0
2021-06-28 15:00:00,194.88,195.22,194.38,195.19,13284.0,194.88,195.22,194.38,195.19,13284.0
2021-06-28 15:30:00,195.26,195.8,195.05,195.36,38068.0,195.26,195.8,195.05,195.36,38068.0
2021-06-29 09:30:00,195.71,196.57,195.22,196.4,24255.0,195.71,196.57,195.22,196.4,24255.0
2021-06-29 10:00:00,196.49,197.6,196.46,197.17,10938.0,196.49,197.6,196.46,197.17,10938.0
2021-06-29 10:30:00,197.11,198.1,197.1,197.85,10307.0,197.11,198.1,197.1,197.85,10307.0
2021-06-29 11:00:00,197.77,198.13,196.83,197.58,11246.0,197.77,198.13,196.83,197.58,11246.0
2021-06-29 11:30:00,197.46,197.46,195.75,196.24,14303.0,197.46,197.46,195.75,196.24,14303.0
2021-06-29 12:00:00,196.24,196.33,195.91,196.18,7559.0,196.24,196.33,195.91,196.18,7559.0
2021-06-29 12:30:00,196.07,197.08,196.01,197.08,13764.0,196.07,197.08,196.01,197.08,13764.0
2021-06-29 13:00:00,196.95,197.06,196.64,196.87,13403.0,196.95,197.06,196.64,196.87,13403.0
2021-06-29 13:30:00,196.73,197.26,196.73,197.15,10990.0,196.73,197.26,196.73,197.15,10990.0
2021-06-29 14:00:00,197.12,197.54,197.02,197.08,20001.0,197.12,197.54,197.02,197.08,20001.0
2021-06-29 14:30:00,197.05,197.14,196.67,197.0,12033.0,197.05,197.14,196.67,197.0,12033.0
2021-06-29 15:00:00,197.06,198.19,197.0,197.61,18804.0,197.06,198.19,197.0,197.61,18804.0
2021-06-29 15:30:00,197.52,197.61,196.57,196.75,52160.0,197.52,197.61,196.57,196.75,52160.0
2021-06-30 09:30:00,196.17,197.45,195.6,195.97,8877.0,196.17,197.45,195.6,195.97,8877.0
2021-06-30 10:00:00,196.14,197.35,196.14,196.44,23178.0,196.14,197.35,196.14,196.44,23178.0
2021-06-30 10:30:00,196.56,196.66,193.6,193.6,32717.0,196.56,196.66,193.6,193.6,32717.0
2021-06-30 11:00:00,194.01,194.27,193.02,193.87,13166.0,194.01,194.27,193.02,193.87,13166.0
2021-06-30 11:30:00,193.81,194.89,193.7,194.89,8686.0,193.81,194.89,193.7,194.89,8686.0
2021-06-30 12:00:00,194.72,194.72,193.81,193.98,11268.0,194.72,194.72,193.81,193.98,11268.0
2021-06-30 12:30:00,194.05,194.28,192.9,193.44,22267.0,194.05,194.28,192.9,193.44,22267.0
2021-06-30 13:00:00,193.4,193.47,192.6,193.22,17119.0,193.4,193.47,192.6,193.22,17119.0
2021-06-30 13:30:00,193.28,193.37,192.74,192.87,11916.0,193.28,193.37,192.74,192.87,11916.0
2021-06-30 14:00:00,192.76,193.59,192.56,193.28,17651.0,192.76,193.59,192.56,193.28,17651.0
2021-06-30 14:30:00,193.29,193.35,192.91,192.91,16756.0,193.29,193.35,192.91,192.91,16756.0
2021-06-30 15:00:00,192.91,193.56,192.78,193.37,12507.0,192.91,193.56,192.78,193.37,12507.0
2021-06-30 15:30:00,193.27,193.59,193.01,193.3,74424.0,193.27,193.59,193.01,193.3,74424.0
2021-07-01 09:30:00,192.89,194.8,192.89,194.5,21585.0,192.89,194.8,192.89,194.5,21585.0
2021-07-01 10:00:00,194.25,196.05,194.22,195.24,46165.0,194.25,196.05,194.22,195.24,46165.0
2021-07-01 10:30:00,195.55,196.11,194.19,195.0,31447.0,195.55,196.11,194.19,195.0,31447.0
2021-07-01 11:00:00,195.09,195.71,193.93,194.46,10645.0,195.09,195.71,193.93,194.46,10645.0
2021-07-01 11:30:00,194.41,195.2,194.26,194.94,5338.0,194.41,195.2,194.26,194.94,5338.0
2021-07-01 12:00:00,194.54,194.87,194.42,194.87,5881.0,194.54,194.87,194.42,194.87,5881.0
2021-07-01 12:30:00,194.94,195.34,194.78,195.22,5715.0,194.94,195.34,194.78,195.22,5715.0
2021-07-01 13:00:00,195.21,195.5,194.75,195.5,5675.0,195.21,195.5,194.75,195.5,5675.0
2021-07-01 13:30:00,195.43,195.83,195.27,195.56,8480.0,195.43,195.83,195.27,195.56,8480.0
2021-07-01 14:00:00,195.53,195.9,195.26,195.9,10858.0,195.53,195.9,195.26,195.9,10858.0
2021-07-01 14:30:00,195.87,196.5,195.87,196.16,13804.0,195.87,196.5,195.87,196.16,13804.0
2021-07-01 15:00:00,196.07,196.78,195.9,196.7,21995.0,196.07,196.78,195.9,196.7,21995.0
2021-07-01 15:30:00,196.7,197.08,196.07,196.47,72906.0,196.7,197.08,196.07,196.47,72906.0
2021-07-02 09:30:00,197.12,197.31,193.89,195.25,21781.0,197.12,197.31,193.89,195.25,21781.0
2021-07-02 10:00:00,195.22,196.45,194.73,196.37,18267.0,195.22,196.45,194.73,196.37,18267.0
2021-07-02 10:30:00,196.44,197.14,196.18,196.58,8483.0,196.44,197.14,196.18,196.58,8483.0
2021-07-02 11:00:00,196.64,196.82,196.28,196.58,3773.0,196.64,196.82,196.28,196.58,3773.0
2021-07-02 11:30:00,196.79,197.34,196.67,197.02,10802.0,196.79,197.34,196.67,197.02,10802.0
2021-07-02 12:00:00,197.21,197.87,197.1,197.31,15803.0,197.21,197.87,197.1,197.31,15803.0
2021-07-02 12:30:00,197.22,198.81,197.21,198.81,9597.0,197.22,198.81,197.21,198.81,9597.0
2021-07-02 13:00:00,198.75,199.33,198.29,198.65,19216.0,198.75,199.33,198.29,198.65,19216.0
2021-07-02 13:30:00,198.45,198.74,198.07,198.26,7865.0,198.45,198.74,198.07,198.26,7865.0
2021-07-02 14:00:00,198.36,198.71,198.15,198.47,5734.0,198.36,198.71,198.15,198.47,5734.0
2021-07-02 14:30:00,198.53,198.65,198.34,198.34,6991.0,198.53,198.65,198.34,198.34,6991.0
2021-07-02 15:00:00,198.43,198.44,198.03,198.03,11063.0,198.43,198.44,198.03,198.03,11063.0
2021-07-02 15:30:00,198.12,198.45,197.35,197.73,45816.0,198.12,198.45,197.35,197.73,45816.0
2021-07-06 09:30:00,198.5,198.82,195.92,196.43,9962.0,198.5,198.82,195.92,196.43,9962.0
2021-07-06 10:00:00,196.24,196.41,194.15,194.96,24808.0,196.24,196.41,194.15,194.96,24808.0
2021-07-06 10:30:00,194.71,195.37,193.74,194.15,46996.0,194.71,195.37,193.74,194.15,46996.0
2021-07-06 11:00:00,194.11,194.36,193.56,193.91,10284.0,194.11,194.36,193.56,193.91,10284.0
2021-07-06 11:30:00,194.05,194.73,193.98,194.29,4584.0,194.05,194.73,193.98,194.29,4584.0
2021-07-06 12:00:00,194.04,194.06,193.5,193.84,11320.0,194.04,194.06,193.5,193.84,11320.0
2021-07-06 12:30:00,193.86,194.42,193.35,194.4,16320.0,193.86,194.42,193.35,194.4,16320.0
2021-07-06 13:00:00,194.48,194.68,194.29,194.45,8725.0,194.48,194.68,194.29,194.45,8725.0
2021-07-06 13:30:00,194.39,195.1,194.32,195.1,6800.0,194.39,195.1,194.32,195.1,6800.0
2021-07-06 14:00:00,195.0,195.17,194.81,194.84,7426.0,195.0,195.17,194.81,194.84,7426.0
2021-07-06 14:30:00,195.06,195.37,194.9,195.13,23505.0,195.06,195.37,194.9,195.13,23505.0
2021-07-06 15:00:00,195.03,195.62,195.01,195.38,10083.0,195.03,195.62,195.01,195.38,10083.0
2021-07-06 15:30:00,195.5,195.54,194.83,194.95,41293.0,195.5,195.54,194.83,194.95,41293.0
2021-07-07 09:30:00,194.93,196.28,193.62,194.95,11518.0,194.93,196.28,193.62,194.95,11518.0
2021-07-07 10:00:00,194.29,194.29,192.52,192.87,12289.0,194.29,194.29,192.52,192.87,12289.0
2021-07-07 10:30:00,192.84,192.84,191.75,191.89,15178.0,192.84,192.84,191.75,191.89,15178.0
2021-07-07 11:00:00,191.95,194.0,191.94,194.0,6938.0,191.95,194.0,191.94,194.0,6938.0
2021-07-07 11:30:00,194.04,195.05,193.96,194.55,11355.0,194.04,195.05,193.96,194.55,11355.0
2021-07-07 12:00:00,194.6,194.79,194.25,194.27,4857.0,194.6,194.79,194.25,194.27,4857.0
2021-07-07 12:30:00,194.23,194.38,193.78,194.03,5502.0,194.23,194.38,193.78,194.03,5502.0
2021-07-07 13:00:00,194.03,194.04,193.43,193.49,6239.0,194.03,194.04,193.43,193.49,6239.0
2021-07-07 13:30:00,193.48,193.59,192.82,192.82,5255.0,193.48,193.59,192.82,192.82,5255.0
2021-07-07 14:00:00,192.9,193.69,192.8,193.09,8053.0,192.9,193.69,192.8,193.09,8053.0
2021-07-07 14:30:00,192.93,193.73,192.7,193.71,7608.0,192.93,193.73,192.7,193.71,7608.0
2021-07-07 15:00:00,193.58,194.06,193.58,193.8,8920.0,193.58,194.06,193.58,193.8,8920.0
2021-07-07 15:30:00,193.9,194.36,193.65,194.0,51835.0,193.9,194.36,193.65,194.0,51835.0
2021-07-08 09:30:00,190.13,191.02,187.28,187.92,29069.0,190.13,191.02,187.28,187.92,29069.0
2021-07-08 10:00:00,187.53,188.09,186.72,188.04,28883.0,187.53,188.09,186.72,188.04,28883.0
2021-07-08 10:30:00,188.21,188.6,186.8,186.8,30061.0,188.21,188.6,186.8,186.8,30061.0
2021-07-08 11:00:00,186.92,189.74,186.92,189.58,12368.0,186.92,189.74,186.92,189.58,12368.0
2021-07-08 11:30:00,189.6,191.11,189.41,191.0,11283.0,189.6,191.11,189.41,191.0,11283.0
2021-07-08 12:00:00,191.2,192.02,190.78,191.08,11373.0,191.2,192.02,190.78,191.08,11373.0
2021-07-08 12:30:00,191.15,191.25,190.37,190.64,8170.0,191.15,191.25,190.37,190.64,8170.0
2021-07-08 13:00:00,190.73,190.8,190.11,190.67,6719.0,190.73,190.8,190.11,190.67,6719.0
2021-07-08 13:30:00,190.46,190.6,189.96,190.08,4705.0,190.46,190.6,189.96,190.08,4705.0
2021-07-08 14:00:00,190.1,190.13,189.15,189.3,5743.0,190.1,190.13,189.15,189.3,5743.0
2021-07-08 14:30:00,189.2,189.8,188.97,189.78,6460.0,189.2,189.8,188.97,189.78,6460.0
2021-07-08 15:00:00,189.65,190.09,189.27,189.51,8924.0,189.65,190.09,189.27,189.51,8924.0
2021-07-08 15:30:00,189.55,189.92,188.61,189.19,47064.0,189.55,189.92,188.61,189.19,47064.0
2021-07-09 09:30:00,189.63,192.78,189.63,192.27,17952.0,189.63,192.78,189.63,192.27,17952.0
2021-07-09 10:00:00,192.31,193.59,192.31,193.38,13276.0,192.31,193.59,192.31,193.38,13276.0
2021-07-09 10:30:00,193.52,193.52,191.35,191.59,7712.0,193.52,193.52,191.35,191.59,7712.0
2021-07-09 11:00:00,191.79,192.33,191.44,191.86,12573.0,191.79,192.33,191.44,191.86,12573.0
2021-07-09 11:30:00,191.87,192.21,191.44,191.9,13170.0,191.87,192.21,191.44,191.9,13170.0
2021-07-09 12:00:00,191.72,192.77,191.64,192.56,18796.0,191.72,192.77,191.64,192.56,18796.0
2021-07-09 12:30:00,192.54,193.1,192.11,192.88,8667.0,192.54,193.1,192.11,192.88,8667.0
2021-07-09 13:00:00,192.95,193.46,192.85,193.2,9784.0,192.95,193.46,192.85,193.2,9784.0
2021-07-09 13:30:00,193.38,193.9,193.28,193.49,10500.0,193.38,193.9,193.28,193.49,10500.0
2021-07-09 14:00:00,193.48,193.57,192.94,193.57,5633.0,193.48,193.57,192.94,193.57,5633.0
2021-07-09 14:30:00,193.4,193.63,193.13,193.25,6825.0,193.4,193.63,193.13,193.25,6825.0
2021-07-09 15:00:00,193.28,193.43,193.02,193.35,9075.0,193.28,193.43,193.02,193.35,9075.0
2021-07-09 15:30:00,193.44,194.41,193.36,194.24,63364.0,193.44,194.41,193.36,194.24,63364.0
2021-07-12 09:30:00,193.31,193.72,192.17,192.81,9942.0,193.31,193.72,192.17,192.81,9942.0
2021-07-12 10:00:00,193.0,194.06,192.23,193.1,5820.0,193.0,194.06,192.23,193.1,5820.0
2021-07-12 10:30:00,192.97,192.97,191.5,192.33,20046.0,192.97,192.97,191.5,192.33,20046.0
2021-07-12 11:00:00,192.37,193.59,192.06,193.59,7921.0,192.37,193.59,192.06,193.59,7921.0
2021-07-12 11:30:00,193.34,193.34,192.47,192.74,4609.0,193.34,193.34,192.47,192.74,4609.0
2021-07-12 12:00:00,192.7,192.76,192.23,192.35,5988.0,192.7,192.76,192.23,192.35,5988.0
2021-07-12 12:30:00,192.41,192.87,192.16,192.75,6300.0,192.41,192.87,192.16,192.75,6300.0
2021-07-12 13:00:00,192.93,192.93,192.11,192.54,5401.0,192.93,192.93,192.11,192.54,5401.0
2021-07-12 13:30:00,192.51,193.34,192.51,193.33,10120.0,192.51,193.34,192.51,193.33,10120.0
2021-07-12 14:00:00,193.21,193.94,193.01,193.93,15582.0,193.21,193.94,193.01,193.93,15582.0
2021-07-12 14:30:00,193.9,193.96,192.61,192.65,7377.0,193.9,193.96,192.61,192.65,7377.0
2021-07-12 15:00:00,192.79,193.31,192.78,193.14,8930.0,192.79,193.31,192.78,193.14,8930.0
2021-07-12 15:30:00,193.21,193.21,192.3,192.51,37411.0,193.21,193.21,192.3,192.51,37411.0
2021-07-13 09:30:00,191.52,192.7,190.08,190.08,9574.0,191.52,192.7,190.08,190.08,9574.0
2021-07-13 10:00:00,190.01,190.2,189.04,189.15,11250.0,190.01,190.2,189.04,189.15,11250.0
2021-07-13 10:30:00,189.5,190.31,189.39,189.39,8287.0,189.5,190.31,189.39,189.39,8287.0
2021-07-13 11:00:00,189.53,190.0,189.27,189.41,5565.0,189.53,190.0,189.27,189.41,5565.0
2021-07-13 11:30:00,189.32,191.41,189.16,191.36,19840.0,189.32,191.41,189.16,191.36,19840.0
2021-07-13 12:00:00,191.42,191.99,191.23,191.37,10730.0,191.42,191.99,191.23,191.37,10730.0
2021-07-13 12:30:00,191.37,191.84,190.94,190.96,11256.0,191.37,191.84,190.94,190.96,11256.0
2021-07-13 13:00:00,191.26,191.54,190.7,190.71,9038.0,191.26,191.54,190.7,190.71,9038.0
2021-07-13 13:30:00,190.68,190.76,190.13,190.28,7735.0,190.68,190.76,190.13,190.28,7735.0
2021-07-13 14:00:00,190.06,190.39,189.26,190.39,16280.0,190.06,190.39,189.26,190.39,16280.0
2021-07-13 14:30:00,190.29,190.29,189.32,189.41,4792.0,190.29,190.29,189.32,189.41,4792.0
2021-07-13 15:00:00,189.62,189.86,189.16,189.17,6571.0,189.62,189.86,189.16,189.17,6571.0
2021-07-13 15:30:00,189.25,189.41,188.27,188.51,56218.0,189.25,189.41,188.27,188.51,56218.0
2021-07-14 09:30:00,189.87,191.36,188.57,189.41,17181.0,189.87,191.36,188.57,189.41,17181.0
2021-07-14 10:00:00,189.29,189.42,188.18,188.87,15102.0,189.29,189.42,188.18,188.87,15102.0
2021-07-14 10:30:00,188.84,189.0,188.3,188.88,14167.0,188.84,189.0,188.3,188.88,14167.0
2021-07-14 11:00:00,188.69,188.69,185.65,185.81,12792.0,188.69,188.69,185.65,185.81,12792.0
2021-07-14 11:30:00,185.94,187.3,185.75,185.94,16045.0,185.94,187.3,185.75,185.94,16045.0
2021-07-14 12:00:00,185.84,187.49,185.82,187.49,11880.0,185.84,187.49,185.82,187.49,11880.0
2021-07-14 12:30:00,187.61,188.52,187.36,188.47,10123.0,187.61,188.52,187.36,188.47,10123.0
2021-07-14 13:00:00,188.48,188.48,187.84,188.21,9401.0,188.48,188.48,187.84,188.21,9401.0
2021-07-14 13:30:00,188.23,188.8,188.1,188.39,12710.0,188.23,188.8,188.1,188.39,12710.0
2021-07-14 14:00:00,188.64,189.4,188.45,189.38,12625.0,188.64,189.4,188.45,189.38,12625.0
2021-07-14 14:30:00,189.41,189.96,189.15,189.96,17825.0,189.41,189.96,189.15,189.96,17825.0
2021-07-14 15:00:00,189.83,190.59,189.82,190.14,11430.0,189.83,190.59,189.82,190.14,11430.0
2021-07-14 15:30:00,190.0,190.5,189.13,189.3,60603.0,190.0,190.5,189.13,189.3,60603.0
2021-07-15 09:30:00,188.57,189.0,186.29,187.19,23908.0,188.57,189.0,186.29,187.19,23908.0
2021-07-15 10:00:00,187.38,188.18,185.7,185.76,37757.0,187.38,188.18,185.7,185.76,37757.0
2021-07-15 10:30:00,185.78,187.21,185.74,186.15,11825.0,185.78,187.21,185.74,186.15,11825.0
2021-07-15 11:00:00,186.3,186.74,185.27,186.38,9946.0,186.3,186.74,185.27,186.38,9946.0
2021-07-15 11:30:00,186.53,187.08,186.53,186.92,10817.0,186.53,187.08,186.53,186.92,10817.0
2021-07-15 12:00:00,186.86,187.03,186.5,186.64,7953.0,186.86,187.03,186.5,186.64,7953.0
2021-07-15 12:30:00,186.63,186.63,185.68,185.88,20579.0,186.63,186.63,185.68,185.88,20579.0
2021-07-15 13:00:00,185.81,185.83,184.4,184.52,21527.0,185.81,185.83,184.4,184.52,21527.0
2021-07-15 13:30:00,184.47,184.47,183.13,183.46,18202.0,184.47,184.47,183.13,183.46,18202.0
2021-07-15 14:00:00,183.5,185.77,183.36,185.71,24813.0,183.5,185.77,183.36,185.71,24813.0
2021-07-15 14:30:00,185.75,186.33,185.4,186.05,12371.0,185.75,186.33,185.4,186.05,12371.0
2021-07-15 15:00:00,186.12,186.46,185.6,185.61,16631.0,186.12,186.46,185.6,185.61,16631.0
2021-07-15 15:30:00,185.6,186.16,185.15,185.54,42542.0,185.6,186.16,185.15,185.54,42542.0
2021-07-16 09:30:00,186.27,187.39,186.11,186.55,11362.0,186.27,187.39,186.11,186.55,11362.0
2021-07-16 10:00:00,186.74,186.74,184.64,184.98,20162.0,186.74,186.74,184.64,184.98,20162.0
2021-07-16 10:30:00,185.22,186.73,185.15,186.34,14770.0,185.22,186.73,185.15,186.34,14770.0
2021-07-16 11:00:00,186.22,186.22,185.75,185.94,8150.0,186.22,186.22,185.75,185.94,8150.0
2021-07-16 11:30:00,185.91,186.26,185.82,186.2,6631.0,185.91,186.26,185.82,186.2,6631.0
2021-07-16 12:00:00,186.17,186.19,185.75,185.92,14947.0,186.17,186.19,185.75,185.92,14947.0
2021-07-16 12:30:00,185.92,186.04,185.17,186.04,34656.0,185.92,186.04,185.17,186.04,34656.0
2021-07-16 13:00:00,185.93,186.21,185.81,185.85,7611.0,185.93,186.21,185.81,185.85,7611.0
2021-07-16 13:30:00,185.81,185.86,184.6,184.76,16789.0,185.81,185.86,184.6,184.76,16789.0
2021-07-16 14:00:00,184.76,184.79,184.14,184.49,8334.0,184.76,184.79,184.14,184.49,8334.0
2021-07-16 14:30:00,184.53,184.63,183.87,183.91,10790.0,184.53,184.63,183.87,183.91,10790.0
2021-07-16 15:00:00,183.84,183.85,182.32,182.56,23696.0,183.84,183.85,182.32,182.56,23696.0
2021-07-16 15:30:00,182.5,182.75,182.01,182.01,42872.0,182.5,182.75,182.01,182.01,42872.0
2021-07-19 09:30:00,178.76,179.28,177.04,178.95,26783.0,178.76,179.28,177.04,178.95,26783.0
2021-07-19 10:00:00,178.95,179.09,176.69,179.09,26699.0,178.95,179.09,176.69,179.09,26699.0
2021-07-19 10:30:00,178.61,182.17,178.61,182.02,20520.0,178.61,182.17,178.61,182.02,20520.0
2021-07-19 11:00:00,182.06,182.89,181.08,181.14,17239.0,182.06,182.89,181.08,181.14,17239.0
2021-07-19 11:30:00,180.88,183.02,180.73,183.02,11074.0,180.88,183.02,180.73,183.02,11074.0
2021-07-19 12:00:00,182.66,182.66,180.78,181.0,7372.0,182.66,182.66,180.78,181.0,7372.0
2021-07-19 12:30:00,181.06,181.18,179.99,180.87,30594.0,181.06,181.18,179.99,180.87,30594.0
2021-07-19 13:00:00,181.17,182.19,181.08,181.35,17552.0,181.17,182.19,181.08,181.35,17552.0
2021-07-19 13:30:00,181.34,181.38,180.21,180.22,21871.0,181.34,181.38,180.21,180.22,21871.0
2021-07-19 14:00:00,180.33,181.57,180.33,181.56,9892.0,180.33,181.57,180.33,181.56,9892.0
2021-07-19 14:30:00,181.56,181.56,180.45,180.73,13475.0,181.56,181.56,180.45,180.73,13475.0
2021-07-19 15:00:00,180.75,181.2,180.14,180.78,21324.0,180.75,181.2,180.14,180.78,21324.0
2021-07-19 15:30:00,180.84,182.1,180.48,182.01,71097.0,180.84,182.1,180.48,182.01,71097.0
2021-07-20 09:30:00,182.35,185.98,181.39,185.98,33721.0,182.35,185.98,181.39,185.98,33721.0
2021-07-20 10:00:00,185.66,186.39,184.35,184.38,30643.0,185.66,186.39,184.35,184.38,30643.0
2021-07-20 10:30:00,184.45,187.16,183.73,186.61,31908.0,184.45,187.16,183.73,186.61,31908.0
2021-07-20 11:00:00,186.34,186.9,185.99,186.48,13737.0,186.34,186.9,185.99,186.48,13737.0
2021-07-20 11:30:00,186.37,187.63,185.83,187.63,13833.0,186.37,187.63,185.83,187.63,13833.0
2021-07-20 12:00:00,187.72,187.85,187.31,187.62,5122.0,187.72,187.85,187.31,187.62,5122.0
2021-07-20 12:30:00,187.82,188.68,187.82,188.41,7627.0,187.82,188.68,187.82,188.41,7627.0
2021-07-20 13:00:00,188.61,189.17,187.93,188.57,9267.0,188.61,189.17,187.93,188.57,9267.0
2021-07-20 13:30:00,188.47,189.22,188.47,189.08,11400.0,188.47,189.22,188.47,189.08,11400.0
2021-07-20 14:00:00,188.91,189.72,188.84,189.27,10226.0,188.91,189.72,188.84,189.27,10226.0
2021-07-20 14:30:00,189.37,189.67,188.59,188.76,6906.0,189.37,189.67,188.59,188.76,6906.0
2021-07-20 15:00:00,188.67,189.65,188.41,189.49,10302.0,188.67,189.65,188.41,189.49,10302.0
2021-07-20 15:30:00,189.42,189.5,188.27,188.67,52646.0,189.42,189.5,188.27,188.67,52646.0
2021-07-21 09:30:00,189.14,191.1,189.14,190.77,10842.0,189.14,191.1,189.14,190.77,10842.0
2021-07-21 10:00:00,191.01,192.82,190.83,191.89,14529.0,191.01,192.82,190.83,191.89,14529.0
2021-07-21 10:30:00,191.88,191.88,190.36,190.38,7519.0,191.88,191.88,190.36,190.38,7519.0
2021-07-21 11:00:00,190.4,191.09,190.1,190.1,3951.0,190.4,191.09,190.1,190.1,3951.0
2021-07-21 11:30:00,190.14,190.99,189.68,190.73,14167.0,190.14,190.99,189.68,190.73,14167.0
2021-07-21 12:00:00,190.72,190.83,190.18,190.79,5255.0,190.72,190.83,190.18,190.79,5255.0
2021-07-21 12:30:00,190.62,190.78,190.25,190.28,4607.0,190.62,190.78,190.25,190.28,4607.0
2021-07-21 13:00:00,190.24,191.46,190.18,191.34,7942.0,190.24,191.46,190.18,191.34,7942.0
2021-07-21 13:30:00,191.33,191.35,190.84,191.15,3759.0,191.33,191.35,190.84,191.15,3759.0
2021-07-21 14:00:00,190.95,191.31,190.59,191.24,5044.0,190.95,191.31,190.59,191.24,5044.0
2021-07-21 14:30:00,191.19,191.4,191.12,191.4,5086.0,191.19,191.4,191.12,191.4,5086.0
2021-07-21 15:00:00,191.41,192.04,191.41,191.45,7884.0,191.41,192.04,191.41,191.45,7884.0
2021-07-21 15:30:00,191.44,192.15,191.35,192.15,35561.0,191.44,192.15,191.35,192.15,35561.0
2021-07-22 09:30:00,192.29,192.95,190.09,190.32,6061.0,192.29,192.95,190.09,190.32,6061.0
2021-07-22 10:00:00,190.78,191.45,189.79,191.33,7487.0,190.78,191.45,189.79,191.33,7487.0
2021-07-22 10:30:00,191.41,192.55,191.41,191.69,8691.0,191.41,192.55,191.41,191.69,8691.0
2021-07-22 11:00:00,191.84,191.94,190.77,190.77,5464.0,191.84,191.94,190.77,190.77,5464.0
2021-07-22 11:30:00,190.66,191.24,190.39,190.57,7806.0,190.66,191.24,190.39,190.57,7806.0
2021-07-22 12:00:00,190.57,191.56,190.51,191.41,12017.0,190.57,191.56,190.51,191.41,12017.0
2021-07-22 12:30:00,191.36,192.09,191.32,191.7,13579.0,191.36,192.09,191.32,191.7,13579.0
2021-07-22 13:00:00,191.81,192.55,191.81,192.34,12084.0,191.81,192.55,191.81,192.34,12084.0
2021-07-22 13:30:00,192.34,192.45,192.15,192.33,10979.0,192.34,192.45,192.15,192.33,10979.0
2021-07-22 14:00:00,192.26,193.38,192.25,193.05,20586.0,192.26,193.38,192.25,193.05,20586.0
2021-07-22 14:30:00,193.05,193.87,192.98,193.86,11700.0,193.05,193.87,192.98,193.86,11700.0
2021-07-22 15:00:00,193.71,194.0,193.26,193.4,12998.0,193.71,194.0,193.26,193.4,12998.0
2021-07-22 15:30:00,193.4,193.58,193.04,193.48,52298.0,193.4,193.58,193.04,193.48,52298.0
2021-07-23 09:30:00,194.83,195.35,193.57,194.03,9895.0,194.83,195.35,193.57,194.03,9895.0
2021-07-23 10:00:00,194.32,194.81,193.85,194.49,6204.0,194.32,194.81,193.85,194.49,6204.0
2021-07-23 10:30:00,194.37,197.2,194.37,197.04,18464.0,194.37,197.2,194.37,197.04,18464.0
2021-07-23 11:00:00,196.71,197.47,196.47,197.47,9490.0,196.71,197.47,196.47,197.47,9490.0
2021-07-23 11:30:00,197.43,197.8,196.72,196.88,15198.0,197.43,197.8,196.72,196.88,15198.0
2021-07-23 12:00:00,196.98,197.43,196.86,197.24,21930.0,196.98,197.43,196.86,197.24,21930.0
2021-07-23 12:30:00,197.35,198.3,197.08,198.29,26050.0,197.35,198.3,197.08,198.29,26050.0
2021-07-23 13:00:00,198.25,198.35,197.66,197.98,17677.0,198.25,198.35,197.66,197.98,17677.0
2021-07-23 13:30:00,198.02,198.5,197.72,198.5,14516.0,198.02,198.5,197.72,198.5,14516.0
2021-07-23 14:00:00,198.5,199.18,198.49,199.05,33301.0,198.5,199.18,198.49,199.05,33301.0
2021-07-23 14:30:00,199.02,199.5,198.98,199.38,21301.0,199.02,199.5,198.98,199.38,21301.0
2021-07-23 15:00:00,199.39,200.67,199.15,200.67,63384.0,199.39,200.67,199.15,200.67,63384.0
2021-07-23 15:30:00,200.6,200.85,199.73,200.12,65420.0,200.6,200.85,199.73,200.12,65420.0
2021-07-26 09:30:00,200.18,201.01,196.35,198.14,17368.0,200.18,201.01,196.35,198.14,17368.0
2021-07-26 10:00:00,198.0,199.09,197.1,198.22,10512.0,198.0,199.09,197.1,198.22,10512.0
2021-07-26 10:30:00,198.27,198.81,197.51,198.7,10214.0,198.27,198.81,197.51,198.7,10214.0
2021-07-26 11:00:00,198.5,199.16,197.94,199.02,6935.0,198.5,199.16,197.94,199.02,6935.0
2021-07-26 11:30:00,198.98,199.0,197.14,197.63,6865.0,198.98,199.0,197.14,197.63,6865.0
2021-07-26 12:00:00,197.58,197.7,196.9,197.25,5691.0,197.58,197.7,196.9,197.25,5691.0
2021-07-26 12:30:00,197.07,197.25,196.49,196.61,5105.0,197.07,197.25,196.49,196.61,5105.0
2021-07-26 13:00:00,196.58,197.62,196.37,197.25,8500.0,196.58,197.62,196.37,197.25,8500.0
2021-07-26 13:30:00,197.35,197.51,196.76,196.84,6328.0,197.35,197.51,196.76,196.84,6328.0
2021-07-26 14:00:00,196.61,196.87,196.18,196.25,7173.0,196.61,196.87,196.18,196.25,7173.0
2021-07-26 14:30:00,196.33,196.34,195.54,195.6,8021.0,196.33,196.34,195.54,195.6,8021.0
2021-07-26 15:00:00,195.56,196.02,195.48,195.75,8315.0,195.56,196.02,195.48,195.75,8315.0
2021-07-26 15:30:00,195.79,195.91,195.0,195.1,52983.0,195.79,195.91,195.0,195.1,52983.0
2021-07-27 09:30:00,194.7,194.7,193.37,193.39,9471.0,194.7,194.7,193.37,193.39,9471.0
2021-07-27 10:00:00,193.21,193.21,191.35,191.84,10782.0,193.21,193.21,191.35,191.84,10782.0
2021-07-27 10:30:00,191.9,192.81,191.38,192.05,19140.0,191.9,192.81,191.38,192.05,19140.0
2021-07-27 11:00:00,192.05,192.39,190.44,190.44,11352.0,192.05,192.39,190.44,190.44,11352.0
2021-07-27 11:30:00,190.37,190.37,189.1,189.4,9357.0,190.37,190.37,189.1,189.4,9357.0
2021-07-27 12:00:00,189.36,190.0,188.67,190.0,4733.0,189.36,190.0,188.67,190.0,4733.0
2021-07-27 12:30:00,189.97,190.87,189.93,190.3,2009.0,189.97,190.87,189.93,190.3,2009.0
2021-07-27 13:00:00,190.15,190.69,189.61,189.77,2685.0,190.15,190.69,189.61,189.77,2685.0
2021-07-27 13:30:00,189.95,190.11,189.33,189.33,22803.0,189.95,190.11,189.33,189.33,22803.0
2021-07-27 14:00:00,189.48,190.92,189.33,190.92,28842.0,189.48,190.92,189.33,190.92,28842.0
2021-07-27 14:30:00,190.88,191.17,190.68,191.15,5315.0,190.88,191.17,190.68,191.15,5315.0
2021-07-27 15:00:00,191.08,191.41,190.17,191.25,32197.0,191.08,191.41,190.17,191.25,32197.0
2021-07-27 15:30:00,191.13,191.31,190.38,190.81,49178.0,191.13,191.31,190.38,190.81,49178.0
2021-07-28 09:30:00,190.61,191.99,188.53,190.98,12391.0,190.61,191.99,188.53,190.98,12391.0
2021-07-28 10:00:00,190.63,190.63,188.17,188.2,16697.0,190.63,190.63,188.17,188.2,16697.0
2021-07-28 10:30:00,188.28,188.4,186.94,188.26,25971.0,188.28,188.4,186.94,188.26,25971.0
2021-07-28 11:00:00,188.52,190.02,188.21,189.47,15043.0,188.52,190.02,188.21,189.47,15043.0
2021-07-28 11:30:00,189.45,190.9,189.25,190.67,7305.0,189.45,190.9,189.25,190.67,7305.0
2021-07-28 12:00:00,190.66,191.17,190.54,190.9,11309.0,190.66,191.17,190.54,190.9,11309.0
2021-07-28 12:30:00,190.8,191.39,190.53,191.11,10566.0,190.8,191.39,190.53,191.11,10566.0
2021-07-28 13:00:00,191.12,191.28,190.59,190.79,3509.0,191.12,191.28,190.59,190.79,3509.0
2021-07-28 13:30:00,190.91,190.91,190.0,190.0,8000.0,190.91,190.91,190.0,190.0,8000.0
2021-07-28 14:00:00,190.3,190.85,190.11,190.77,4533.0,190.3,190.85,190.11,190.77,4533.0
2021-07-28 14:30:00,190.63,191.88,190.55,191.35,6841.0,190.63,191.88,190.55,191.35,6841.0
2021-07-28 15:00:00,191.42,191.59,190.35,190.64,16139.0,191.42,191.59,190.35,190.64,16139.0
2021-07-28 15:30:00,190.52,190.58,188.04,188.5,79711.0,190.52,190.58,188.04,188.5,79711.0
2021-07-29 09:30:00,189.23,191.02,187.96,191.02,13035.0,189.23,191.02,187.96,191.02,13035.0
2021-07-29 10:00:00,190.89,191.07,189.71,191.06,20388.0,190.89,191.07,189.71,191.06,20388.0
2021-07-29 10:30:00,191.24,192.16,190.91,192.15,8900.0,191.24,192.16,190.91,192.15,8900.0
2021-07-29 11:00:00,192.46,192.61,192.11,192.36,9350.0,192.46,192.61,192.11,192.36,9350.0
2021-07-29 11:30:00,192.61,193.29,192.49,193.29,11753.0,192.61,193.29,192.49,193.29,11753.0
2021-07-29 12:00:00,193.29,193.8,192.95,192.95,7998.0,193.29,193.8,192.95,192.95,7998.0
2021-07-29 12:30:00,192.97,193.51,192.91,193.5,11912.0,192.97,193.51,192.91,193.5,11912.0
2021-07-29 13:00:00,193.5,193.69,191.99,192.29,11457.0,193.5,193.69,191.99,192.29,11457.0
2021-07-29 13:30:00,192.16,192.3,191.07,191.1,13400.0,192.16,192.3,191.07,191.1,13400.0
2021-07-29 14:00:00,191.21,191.28,190.42,190.65,13633.0,191.21,191.28,190.42,190.65,13633.0
2021-07-29 14:30:00,190.71,190.74,189.46,189.87,10254.0,190.71,190.74,189.46,189.87,10254.0
2021-07-29 15:00:00,189.97,190.56,189.39,190.37,16569.0,189.97,190.56,189.39,190.37,16569.0
2021-07-29 15:30:00,190.39,191.12,190.23,190.47,41036.0,190.39,191.12,190.23,190.47,41036.0
2021-07-30 09:30:00,188.2,193.54,188.2,192.88,13688.0,188.2,193.54,188.2,192.88,13688.0
2021-07-30 10:00:00,192.98,193.74,192.0,192.38,18970.0,192.98,193.74,192.0,192.38,18970.0
2021-07-30 10:30:00,192.28,192.48,190.65,190.96,17092.0,192.28,192.48,190.65,190.96,17092.0
2021-07-30 11:00:00,191.13,192.13,190.78,192.09,10751.0,191.13,192.13,190.78,192.09,10751.0
2021-07-30 11:30:00,191.97,192.52,191.42,191.69,11954.0,191.97,192.52,191.42,191.69,11954.0
2021-07-30 12:00:00,191.7,192.51,191.24,192.22,12334.0,191.7,192.51,191.24,192.22,12334.0
2021-07-30 12:30:00,192.37,193.74,192.22,193.74,12593.0,192.37,193.74,192.22,193.74,12593.0
2021-07-30 13:00:00,193.73,194.42,192.84,193.23,15449.0,193.73,194.42,192.84,193.23,15449.0
2021-07-30 13:30:00,193.4,193.7,193.0,193.54,8202.0,193.4,193.7,193.0,193.54,8202.0
2021-07-30 14:00:00,193.31,193.65,193.0,193.09,10600.0,193.31,193.65,193.0,193.09,10600.0
2021-07-30 14:30:00,192.88,193.1,192.2,192.57,15721.0,192.88,193.1,192.2,192.57,15721.0
2021-07-30 15:00:00,192.59,194.09,192.58,194.09,29533.0,192.59,194.09,192.58,194.09,29533.0
2021-07-30 15:30:00,194.07,195.49,193.83,194.44,142261.0,194.07,195.49,193.83,194.44,142261.0
2021-08-02 09:30:00,195.21,195.87,193.03,193.71,13806.0,195.21,195.87,193.03,193.71,13806.0
2021-08-02 10:00:00,193.19,194.28,193.15,194.22,13597.0,193.19,194.28,193.15,194.22,13597.0
2021-08-02 10:30:00,193.96,194.06,193.34,193.98,25032.0,193.96,194.06,193.34,193.98,25032.0
2021-08-02 11:00:00,194.02,194.88,193.88,194.58,9376.0,194.02,194.88,193.88,194.58,9376.0
2021-08-02 11:30:00,194.7,194.9,194.39,194.64,5119.0,194.7,194.9,194.39,194.64,5119.0
2021-08-02 12:00:00,194.46,195.17,194.2,194.97,6260.0,194.46,195.17,194.2,194.97,6260.0
2021-08-02 12:30:00,195.24,195.76,195.19,195.3,9211.0,195.24,195.76,195.19,195.3,9211.0
2021-08-02 13:00:00,195.55,196.49,195.55,196.28,9175.0,195.55,196.49,195.55,196.28,9175.0
2021-08-02 13:30:00,196.2,196.21,195.75,196.14,7696.0,196.2,196.21,195.75,196.14,7696.0
2021-08-02 14:00:00,196.15,196.47,195.6,195.9,11462.0,196.15,196.47,195.6,195.9,11462.0
2021-08-02 14:30:00,195.8,195.89,195.11,195.11,8661.0,195.8,195.89,195.11,195.11,8661.0
2021-08-02 15:00:00,195.12,195.2,194.27,194.29,8082.0,195.12,195.2,194.27,194.29,8082.0
2021-08-02 15:30:00,194.25,194.32,193.31,194.02,40348.0,194.25,194.32,193.31,194.02,40348.0
2021-08-03 09:30:00,195.05,195.67,192.04,193.24,11473.0,195.05,195.67,192.04,193.24,11473.0
2021-08-03 10:00:00,193.12,194.34,192.17,194.25,10385.0,193.12,194.34,192.17,194.25,10385.0
2021-08-03 10:30:00,193.81,195.4,193.73,194.16,6973.0,193.81,195.4,193.73,194.16,6973.0
2021-08-03 11:00:00,194.01,194.97,193.89,194.8,5304.0,194.01,194.97,193.89,194.8,5304.0
2021-08-03 11:30:00,195.12,195.97,194.84,195.74,6074.0,195.12,195.97,194.84,195.74,6074.0
2021-08-03 12:00:00,195.74,196.25,195.73,195.8,6864.0,195.74,196.25,195.73,195.8,6864.0
2021-08-03 12:30:00,195.98,195.98,195.47,195.62,4843.0,195.98,195.98,195.47,195.62,4843.0
2021-08-03 13:00:00,195.58,195.87,194.97,195.01,4740.0,195.58,195.87,194.97,195.01,4740.0
2021-08-03 13:30:00,195.29,195.91,194.88,195.91,6454.0,195.29,195.91,194.88,195.91,6454.0
2021-08-03 14:00:00,195.84,195.84,195.08,195.21,4000.0,195.84,195.84,195.08,195.21,4000.0
2021-08-03 14:30:00,195.13,195.4,194.92,195.3,4570.0,195.13,195.4,194.92,195.3,4570.0
2021-08-03 15:00:00,195.3,195.43,195.02,195.32,3038.0,195.3,195.43,195.02,195.32,3038.0
2021-08-03 15:30:00,195.28,195.28,194.44,194.82,27515.0,195.28,195.28,194.44,194.82,27515.0
2021-08-04 09:30:00,193.66,194.98,193.53,194.0,14030.0,193.66,194.98,193.53,194.0,14030.0
2021-08-04 10:00:00,194.73,195.89,194.4,194.51,6603.0,194.73,195.89,194.4,194.51,6603.0
2021-08-04 10:30:00,194.22,196.71,193.28,196.71,44468.0,194.22,196.71,193.28,196.71,44468.0
2021-08-04 11:00:00,196.64,197.69,196.4,197.66,21677.0,196.64,197.69,196.4,197.66,21677.0
2021-08-04 11:30:00,197.54,197.64,196.43,196.79,12675.0,197.54,197.64,196.43,196.79,12675.0
2021-08-04 12:00:00,196.89,197.22,196.07,196.26,15674.0,196.89,197.22,196.07,196.26,15674.0
2021-08-04 12:30:00,196.26,196.88,196.23,196.77,14267.0,196.26,196.88,196.23,196.77,14267.0
2021-08-04 13:00:00,196.71,197.56,196.71,197.43,9345.0,196.71,197.56,196.71,197.43,9345.0
2021-08-04 13:30:00,197.47,197.5,196.4,196.63,18201.0,197.47,197.5,196.4,196.63,18201.0
2021-08-04 14:00:00,196.63,196.98,196.53,196.98,12390.0,196.63,196.98,196.53,196.98,12390.0
2021-08-04 14:30:00,196.99,197.08,196.54,196.77,6829.0,196.99,197.08,196.54,196.77,6829.0
2021-08-04 15:00:00,196.75,196.76,196.09,196.4,9608.0,196.75,196.76,196.09,196.4,9608.0
2021-08-04 15:30:00,196.26,196.32,194.58,194.81,58715.0,196.26,196.32,194.58,194.81,58715.0
2021-08-05 09:30:00,195.35,198.84,195.35,198.0,5813.0,195.35,198.84,195.35,198.0,5813.0
2021-08-05 10:00:00,198.42,199.82,197.57,198.72,17394.0,198.42,199.82,197.57,198.72,17394.0
2021-08-05 10:30:00,198.74,199.39,198.23,199.33,16990.0,198.74,199.39,198.23,199.33,16990.0
2021-08-05 11:00:00,199.24,199.72,198.93,199.72,11605.0,199.24,199.72,198.93,199.72,11605.0
2021-08-05 11:30:00,199.51,199.95,197.32,197.32,32370.0,199.51,199.95,197.32,197.32,32370.0
2021-08-05 12:00:00,197.63,197.79,196.75,197.79,12991.0,197.63,197.79,196.75,197.79,12991.0
2021-08-05 12:30:00,198.01,198.21,197.49,198.19,13361.0,198.01,198.21,197.49,198.19,13361.0
2021-08-05 13:00:00,198.2,199.01,197.89,199.01,11424.0,198.2,199.01,197.89,199.01,11424.0
2021-08-05 13:30:00,198.94,199.87,198.85,199.55,8931.0,198.94,199.87,198.85,199.55,8931.0
2021-08-05 14:00:00,199.55,199.66,199.03,199.14,15636.0,199.55,199.66,199.03,199.14,15636.0
2021-08-05 14:30:00,199.09,199.86,198.66,199.56,8607.0,199.09,199.86,198.66,199.56,8607.0
2021-08-05 15:00:00,199.53,199.75,199.37,199.6,7971.0,199.53,199.75,199.37,199.6,7971.0
2021-08-05 15:30:00,199.73,200.56,199.44,200.56,54684.0,199.73,200.56,199.44,200.56,54684.0
2021-08-06 09:30:00,200.43,204.1,199.46,199.81,23313.0,200.43,204.1,199.46,199.81,23313.0
2021-08-06 10:00:00,199.99,201.06,199.99,201.06,8802.0,199.99,201.06,199.99,201.06,8802.0
2021-08-06 10:30:00,201.05,201.82,200.42,200.54,33703.0,201.05,201.82,200.42,200.54,33703.0
2021-08-06 11:00:00,200.62,201.36,199.76,200.98,9624.0,200.62,201.36,199.76,200.98,9624.0
2021-08-06 11:30:00,200.87,201.4,200.74,201.31,5103.0,200.87,201.4,200.74,201.31,5103.0
2021-08-06 12:00:00,201.53,203.12,201.35,202.75,15069.0,201.53,203.12,201.35,202.75,15069.0
2021-08-06 12:30:00,202.76,202.93,201.64,201.71,10364.0,202.76,202.93,201.64,201.71,10364.0
2021-08-06 13:00:00,201.78,202.04,201.62,202.03,6005.0,201.78,202.04,201.62,202.03,6005.0
2021-08-06 13:30:00,201.98,202.94,201.94,202.94,6471.0,201.98,202.94,201.94,202.94,6471.0
2021-08-06 14:00:00,202.94,203.05,202.24,202.57,9162.0,202.94,203.05,202.24,202.57,9162.0
2021-08-06 14:30:00,202.74,203.47,202.5,203.21,33866.0,202.74,203.47,202.5,203.21,33866.0
2021-08-06 15:00:00,203.06,203.06,202.11,202.66,15438.0,203.06,203.06,202.11,202.66,15438.0
2021-08-06 15:30:00,202.81,203.6,202.51,203.6,41070.0,202.81,203.6,202.51,203.6,41070.0
2021-08-09 09:30:00,203.6,206.5,202.69,206.21,54475.0,203.6,206.5,202.69,206.21,54475.0
2021-08-09 10:00:00,206.23,206.66,203.51,204.97,43845.0,206.23,206.66,203.51,204.97,43845.0
2021-08-09 10:30:00,204.75,206.62,204.75,206.5,13196.0,204.75,206.62,204.75,206.5,13196.0
2021-08-09 11:00:00,206.53,208.03,206.37,207.89,31699.0,206.53,208.03,206.37,207.89,31699.0
2021-08-09 11:30:00,207.97,208.38,207.3,207.97,41677.0,207.97,208.38,207.3,207.97,41677.0
2021-08-09 12:00:00,208.11,210.0,208.07,209.63,39865.0,208.11,210.0,208.07,209.63,39865.0
2021-08-09 12:30:00,209.76,210.46,209.57,210.25,23825.0,209.76,210.46,209.57,210.25,23825.0
2021-08-09 13:00:00,210.36,211.42,210.04,210.28,30040.0,210.36,211.42,210.04,210.28,30040.0
2021-08-09 13:30:00,210.35,211.28,209.83,211.04,37450.0,210.35,211.28,209.83,211.04,37450.0
2021-08-09 14:00:00,210.94,211.17,209.95,210.13,38034.0,210.94,211.17,209.95,210.13,38034.0
2021-08-09 14:30:00,210.11,210.53,209.54,210.19,52486.0,210.11,210.53,209.54,210.19,52486.0
2021-08-09 15:00:00,210.27,210.42,209.02,209.08,14408.0,210.27,210.42,209.02,209.08,14408.0
2021-08-09 15:30:00,209.11,210.91,209.09,209.75,93620.0,209.11,210.91,209.09,209.75,93620.0
2021-08-10 09:30:00,210.05,219.07,210.05,219.07,97217.0,210.05,219.07,210.05,219.07,97217.0
2021-08-10 10:00:00,218.94,220.52,218.14,218.85,95429.0,218.94,220.52,218.14,218.85,95429.0
2021-08-10 10:30:00,218.98,219.97,216.8,217.25,85751.0,218.98,219.97,216.8,217.25,85751.0
2021-08-10 11:00:00,216.93,217.93,215.51,217.06,51094.0,216.93,217.93,215.51,217.06,51094.0
2021-08-10 11:30:00,216.97,216.97,215.74,216.46,29050.0,216.97,216.97,215.74,216.46,29050.0
2021-08-10 12:00:00,216.53,217.76,216.49,217.09,17872.0,216.53,217.76,216.49,217.09,17872.0
2021-08-10 12:30:00,217.06,217.8,216.72,217.47,11136.0,217.06,217.8,216.72,217.47,11136.0
2021-08-10 13:00:00,217.49,218.43,217.16,218.35,24989.0,217.49,218.43,217.16,218.35,24989.0
2021-08-10 13:30:00,218.37,218.5,217.38,217.84,13556.0,218.37,218.5,217.38,217.84,13556.0
2021-08-10 14:00:00,217.64,217.64,216.44,217.27,13122.0,217.64,217.64,216.44,217.27,13122.0
2021-08-10 14:30:00,217.33,218.48,217.32,217.87,20371.0,217.33,218.48,217.32,217.87,20371.0
2021-08-10 15:00:00,217.76,218.16,217.29,217.29,29046.0,217.76,218.16,217.29,217.29,29046.0
2021-08-10 15:30:00,217.29,218.7,216.4,218.16,98911.0,217.29,218.7,216.4,218.16,98911.0
2021-08-11 09:30:00,218.2,221.3,217.67,221.3,34472.0,218.2,221.3,217.67,221.3,34472.0
2021-08-11 10:00:00,221.47,223.43,220.97,223.06,46236.0,221.47,223.43,220.97,223.06,46236.0
2021-08-11 10:30:00,223.21,224.42,222.71,222.78,38802.0,223.21,224.42,222.71,222.78,38802.0
2021-08-11 11:00:00,222.78,222.9,221.32,222.21,27769.0,222.78,222.9,221.32,222.21,27769.0
2021-08-11 11:30:00,222.21,222.4,220.88,221.98,21690.0,222.21,222.4,220.88,221.98,21690.0
2021-08-11 12:00:00,221.85,223.71,221.61,223.33,27840.0,221.85,223.71,221.61,223.33,27840.0
2021-08-11 12:30:00,223.23,223.97,222.79,223.49,26922.0,223.23,223.97,222.79,223.49,26922.0
2021-08-11 13:00:00,223.48,224.74,223.42,224.74,21530.0,223.48,224.74,223.42,224.74,21530.0
2021-08-11 13:30:00,224.71,225.5,224.0,224.57,22293.0,224.71,225.5,224.0,224.57,22293.0
2021-08-11 14:00:00,224.73,225.2,224.06,224.55,28818.0,224.73,225.2,224.06,224.55,28818.0
2021-08-11 14:30:00,224.52,225.23,224.05,225.07,29303.0,224.52,225.23,224.05,225.07,29303.0
2021-08-11 15:00:00,225.2,225.35,222.73,223.23,38219.0,225.2,225.35,222.73,223.23,38219.0
2021-08-11 15:30:00,223.32,223.56,222.58,222.96,80494.0,223.32,223.56,222.58,222.96,80494.0
2021-08-12 09:30:00,223.25,225.0,220.62,221.98,27207.0,223.25,225.0,220.62,221.98,27207.0
2021-08-12 10:00:00,222.0,222.29,220.78,221.77,21318.0,222.0,222.29,220.78,221.77,21318.0
2021-08-12 10:30:00,221.82,221.88,219.33,219.9,15442.0,221.82,221.88,219.33,219.9,15442.0
2021-08-12 11:00:00,219.91,221.0,219.33,220.92,9117.0,219.91,221.0,219.33,220.92,9117.0
2021-08-12 11:30:00,220.93,221.0,220.13,221.0,11664.0,220.93,221.0,220.13,221.0,11664.0
2021-08-12 12:00:00,220.99,222.24,220.6,222.24,9347.0,220.99,222.24,220.6,222.24,9347.0
2021-08-12 12:30:00,222.21,222.51,221.57,221.96,8077.0,222.21,222.51,221.57,221.96,8077.0
2021-08-12 13:00:00,221.84,222.7,221.83,222.27,6263.0,221.84,222.7,221.83,222.27,6263.0
2021-08-12 13:30:00,222.51,222.91,222.37,222.66,8758.0,222.51,222.91,222.37,222.66,8758.0
2021-08-12 14:00:00,222.75,223.25,222.64,222.7,7534.0,222.75,223.25,222.64,222.7,7534.0
2021-08-12 14:30:00,222.82,223.0,221.52,221.95,13535.0,222.82,223.0,221.52,221.95,13535.0
2021-08-12 15:00:00,221.98,223.16,221.98,222.93,12068.0,221.98,223.16,221.98,222.93,12068.0
2021-08-12 15:30:00,222.94,223.48,221.66,221.66,86939.0,222.94,223.48,221.66,221.66,86939.0
2021-08-13 09:30:00,221.77,223.07,220.61,222.98,7443.0,221.77,223.07,220.61,222.98,7443.0
2021-08-13 10:00:00,222.26,222.27,220.63,221.7,5718.0,222.26,222.27,220.63,221.7,5718.0
2021-08-13 10:30:00,221.57,221.57,220.56,220.56,3440.0,221.57,221.57,220.56,220.56,3440.0
2021-08-13 11:00:00,220.7,221.06,220.49,220.93,2858.0,220.7,221.06,220.49,220.93,2858.0
2021-08-13 11:30:00,220.94,222.67,220.93,222.58,5990.0,220.94,222.67,220.93,222.58,5990.0
2021-08-13 12:00:00,222.71,222.83,222.3,222.3,2000.0,222.71,222.83,222.3,222.3,2000.0
2021-08-13 12:30:00,222.57,223.56,222.5,223.28,3982.0,222.57,223.56,222.5,223.28,3982.0
2021-08-13 13:00:00,223.28,223.39,222.94,223.39,4150.0,223.28,223.39,222.94,223.39,4150.0
2021-08-13 13:30:00,222.9,223.5,222.49,223.32,3015.0,222.9,223.5,222.49,223.32,3015.0
2021-08-13 14:00:00,223.13,223.57,222.73,222.73,3172.0,223.13,223.57,222.73,222.73,3172.0
2021-08-13 14:30:00,222.73,223.04,221.97,222.08,3578.0,222.73,223.04,221.97,222.08,3578.0
2021-08-13 15:00:00,221.75,222.25,221.49,221.49,6820.0,221.75,222.25,221.49,221.49,6820.0
2021-08-13 15:30:00,221.44,222.31,221.25,221.66,28742.0,221.44,222.31,221.25,221.66,28742.0
2021-08-16 09:30:00,221.77,223.33,220.58,221.54,18247.0,221.77,223.33,220.58,221.54,18247.0
2021-08-16 10:00:00,221.71,224.27,221.45,224.27,16470.0,221.71,224.27,221.45,224.27,16470.0
2021-08-16 10:30:00,224.44,224.52,223.3,223.74,10122.0,224.44,224.52,223.3,223.74,10122.0
2021-08-16 11:00:00,223.69,225.6,223.17,225.43,9107.0,223.69,225.6,223.17,225.43,9107.0
2021-08-16 11:30:00,225.53,226.11,225.36,225.78,9467.0,225.53,226.11,225.36,225.78,9467.0
2021-08-16 12:00:00,225.78,226.1,225.0,225.82,13615.0,225.78,226.1,225.0,225.82,13615.0
2021-08-16 12:30:00,225.93,226.39,225.03,226.39,7102.0,225.93,226.39,225.03,226.39,7102.0
2021-08-16 13:00:00,226.59,226.67,225.55,226.28,8500.0,226.59,226.67,225.55,226.28,8500.0
2021-08-16 13:30:00,226.22,226.89,226.0,226.89,8587.0,226.22,226.89,226.0,226.89,8587.0
2021-08-16 14:00:00,227.0,227.06,226.45,226.86,10907.0,227.0,227.06,226.45,226.86,10907.0
2021-08-16 14:30:00,226.91,227.71,226.83,227.57,16948.0,226.91,227.71,226.83,227.57,16948.0
2021-08-16 15:00:00,227.39,227.4,226.56,227.02,12847.0,227.39,227.4,226.56,227.02,12847.0
2021-08-16 15:30:00,226.94,227.91,226.62,227.72,32010.0,226.94,227.91,226.62,227.72,32010.0
2021-08-17 09:30:00,225.91,226.76,223.09,224.15,30117.0,225.91,226.76,223.09,224.15,30117.0
2021-08-17 10:00:00,223.78,226.16,222.71,225.55,18277.0,223.78,226.16,222.71,225.55,18277.0
2021-08-17 10:30:00,225.69,225.78,223.51,223.97,17639.0,225.69,225.78,223.51,223.97,17639.0
2021-08-17 11:00:00,223.51,223.51,221.48,221.71,14929.0,223.51,223.51,221.48,221.71,14929.0
2021-08-17 11:30:00,221.69,222.55,219.48,219.48,18563.0,221.69,222.55,219.48,219.48,18563.0
2021-08-17 12:00:00,219.44,220.26,218.86,220.26,20460.0,219.44,220.26,218.86,220.26,20460.0
2021-08-17 12:30:00,220.06,220.16,218.81,219.0,18926.0,220.06,220.16,218.81,219.0,18926.0
2021-08-17 13:00:00,219.07,219.98,218.65,219.9,29724.0,219.07,219.98,218.65,219.9,29724.0
2021-08-17 13:30:00,219.58,220.3,219.47,220.13,10986.0,219.58,220.3,219.47,220.13,10986.0
2021-08-17 14:00:00,220.17,222.23,220.17,221.41,10055.0,220.17,222.23,220.17,221.41,10055.0
2021-08-17 14:30:00,221.42,222.01,220.29,222.01,8061.0,221.42,222.01,220.29,222.01,8061.0
2021-08-17 15:00:00,221.99,222.17,221.13,221.13,9163.0,221.99,222.17,221.13,221.13,9163.0
2021-08-17 15:30:00,221.25,221.98,220.73,221.98,44164.0,221.25,221.98,220.73,221.98,44164.0
2021-08-18 09:30:00,221.99,223.48,219.86,222.49,30613.0,221.99,223.48,219.86,222.49,30613.0
2021-08-18 10:00:00,222.56,225.31,222.56,224.26,20531.0,222.56,225.31,222.56,224.26,20531.0
2021-08-18 10:30:00,224.46,225.17,222.04,222.05,28067.0,224.46,225.17,222.04,222.05,28067.0
2021-08-18 11:00:00,221.86,222.86,221.28,221.9,50164.0,221.86,222.86,221.28,221.9,50164.0
2021-08-18 11:30:00,222.06,222.07,221.03,221.49,21539.0,222.06,222.07,221.03,221.49,21539.0
2021-08-18 12:00:00,221.47,221.6,220.37,221.1,18065.0,221.47,221.6,220.37,221.1,18065.0
2021-08-18 12:30:00,221.11,221.78,220.68,221.39,9905.0,221.11,221.78,220.68,221.39,9905.0
2021-08-18 13:00:00,221.27,221.48,220.9,220.94,15135.0,221.27,221.48,220.9,220.94,15135.0
2021-08-18 13:30:00,221.02,221.34,220.06,221.04,14710.0,221.02,221.34,220.06,221.04,14710.0
2021-08-18 14:00:00,221.19,221.67,219.42,221.03,18430.0,221.19,221.67,219.42,221.03,18430.0
2021-08-18 14:30:00,221.17,221.42,220.47,221.36,12844.0,221.17,221.42,220.47,221.36,12844.0
2021-08-18 15:00:00,221.1,221.74,220.53,221.41,31748.0,221.1,221.74,220.53,221.41,31748.0
2021-08-18 15:30:00,221.32,221.78,219.72,219.78,44237.0,221.32,221.78,219.72,219.78,44237.0
2021-08-19 09:30:00,217.58,221.21,215.71,219.77,22932.0,217.58,221.21,215.71,219.77,22932.0
2021-08-19 10:00:00,219.52,222.49,219.52,222.15,7661.0,219.52,222.49,219.52,222.15,7661.0
2021-08-19 10:30:00,221.86,222.33,218.91,219.81,12906.0,221.86,222.33,218.91,219.81,12906.0
2021-08-19 11:00:00,219.4,219.99,218.64,219.68,9167.0,219.4,219.99,218.64,219.68,9167.0
2021-08-19 11:30:00,219.86,221.19,219.63,220.26,9866.0,219.86,221.19,219.63,220.26,9866.0
2021-08-19 12:00:00,220.25,220.6,219.12,219.94,33195.0,220.25,220.6,219.12,219.94,33195.0
2021-08-19 12:30:00,220.09,220.12,219.18,219.58,9325.0,220.09,220.12,219.18,219.58,9325.0
2021-08-19 13:00:00,219.65,219.65,218.78,219.08,8153.0,219.65,219.65,218.78,219.08,8153.0
2021-08-19 13:30:00,219.01,219.6,218.0,218.11,16804.0,219.01,219.6,218.0,218.11,16804.0
2021-08-19 14:00:00,218.19,218.52,217.71,218.03,9603.0,218.19,218.52,217.71,218.03,9603.0
2021-08-19 14:30:00,217.92,219.16,217.82,218.96,14695.0,217.92,219.16,217.82,218.96,14695.0
2021-08-19 15:00:00,219.04,219.81,219.02,219.47,13998.0,219.04,219.81,219.02,219.47,13998.0
2021-08-19 15:30:00,219.48,219.83,217.99,219.35,51593.0,219.48,219.83,217.99,219.35,51593.0
2021-08-20 09:30:00,220.62,222.92,220.5,221.08,8560.0,220.62,222.92,220.5,221.08,8560.0
2021-08-20 10:00:00,221.94,222.9,220.61,221.3,25153.0,221.94,222.9,220.61,221.3,25153.0
2021-08-20 10:30:00,221.4,222.0,221.2,221.83,23600.0,221.4,222.0,221.2,221.83,23600.0
2021-08-20 11:00:00,221.87,222.95,221.69,222.9,17836.0,221.87,222.95,221.69,222.9,17836.0
2021-08-20 11:30:00,223.01,223.41,222.71,222.85,6697.0,223.01,223.41,222.71,222.85,6697.0
2021-08-20 12:00:00,222.7,223.53,222.64,223.5,5015.0,222.7,223.53,222.64,223.5,5015.0
2021-08-20 12:30:00,223.53,223.94,223.1,223.47,10011.0,223.53,223.94,223.1,223.47,10011.0
2021-08-20 13:00:00,223.41,223.96,223.1,223.81,11767.0,223.41,223.96,223.1,223.81,11767.0
2021-08-20 13:30:00,223.89,223.9,222.63,223.02,8058.0,223.89,223.9,222.63,223.02,8058.0
2021-08-20 14:00:00,223.22,223.62,222.85,222.99,11894.0,223.22,223.62,222.85,222.99,11894.0
2021-08-20 14:30:00,223.0,223.95,222.83,223.74,10513.0,223.0,223.95,222.83,223.74,10513.0
2021-08-20 15:00:00,223.74,224.94,223.47,224.84,8695.0,223.74,224.94,223.47,224.84,8695.0
2021-08-20 15:30:00,224.74,225.55,224.6,225.18,49234.0,224.74,225.55,224.6,225.18,49234.0
2021-08-23 09:30:00,227.22,228.21,226.67,227.14,11928.0,227.22,228.21,226.67,227.14,11928.0
2021-08-23 10:00:00,227.4,230.14,226.38,228.3,23545.0,227.4,230.14,226.38,228.3,23545.0
2021-08-23 10:30:00,228.3,228.74,226.71,227.1,22859.0,228.3,228.74,226.71,227.1,22859.0
2021-08-23 11:00:00,226.81,227.99,226.45,226.45,27840.0,226.81,227.99,226.45,226.45,27840.0
2021-08-23 11:30:00,226.28,227.15,225.67,226.88,37738.0,226.28,227.15,225.67,226.88,37738.0
2021-08-23 12:00:00,227.01,227.48,226.66,227.21,12574.0,227.01,227.48,226.66,227.21,12574.0
2021-08-23 12:30:00,227.39,228.89,227.2,228.89,7438.0,227.39,228.89,227.2,228.89,7438.0
2021-08-23 13:00:00,228.93,229.19,228.14,228.5,7315.0,228.93,229.19,228.14,228.5,7315.0
2021-08-23 13:30:00,228.37,228.61,227.65,228.05,10260.0,228.37,228.61,227.65,228.05,10260.0
2021-08-23 14:00:00,227.99,228.57,227.01,227.02,18871.0,227.99,228.57,227.01,227.02,18871.0
2021-08-23 14:30:00,227.11,227.15,226.16,226.63,31812.0,227.11,227.15,226.16,226.63,31812.0
2021-08-23 15:00:00,226.71,226.87,226.37,226.82,6800.0,226.71,226.87,226.37,226.82,6800.0
2021-08-23 15:30:00,226.84,227.63,226.76,227.46,36596.0,226.84,227.63,226.76,227.46,36596.0
2021-08-24 09:30:00,228.5,230.48,228.5,229.97,7056.0,228.5,230.48,228.5,229.97,7056.0
2021-08-24 10:00:00,229.75,231.52,229.59,231.15,23978.0,229.75,231.52,229.59,231.15,23978.0
2021-08-24 10:30:00,231.33,232.11,231.07,231.34,21153.0,231.33,232.11,231.07,231.34,21153.0
2021-08-24 11:00:00,231.42,231.7,231.09,231.43,12403.0,231.42,231.7,231.09,231.43,12403.0
2021-08-24 11:30:00,231.32,232.0,230.68,231.64,16473.0,231.32,232.0,230.68,231.64,16473.0
2021-08-24 12:00:00,231.59,232.19,231.54,232.04,9661.0,231.59,232.19,231.54,232.04,9661.0
2021-08-24 12:30:00,231.92,232.21,230.88,231.78,16851.0,231.92,232.21,230.88,231.78,16851.0
2021-08-24 13:00:00,231.84,232.5,231.6,232.33,25606.0,231.84,232.5,231.6,232.33,25606.0
2021-08-24 13:30:00,232.37,233.39,231.97,233.27,15138.0,232.37,233.39,231.97,233.27,15138.0
2021-08-24 14:00:00,233.27,234.3,233.01,233.92,15504.0,233.27,234.3,233.01,233.92,15504.0
2021-08-24 14:30:00,234.0,234.47,233.32,233.32,11821.0,234.0,234.47,233.32,233.32,11821.0
2021-08-24 15:00:00,233.39,233.57,232.83,233.14,11561.0,233.39,233.57,232.83,233.14,11561.0
2021-08-24 15:30:00,233.19,233.3,231.69,232.29,46474.0,233.19,233.3,231.69,232.29,46474.0
2021-08-25 09:30:00,232.41,237.48,232.41,236.06,37608.0,232.41,237.48,232.41,236.06,37608.0
2021-08-25 10:00:00,235.57,236.6,234.99,235.6,43792.0,235.57,236.6,234.99,235.6,43792.0
2021-08-25 10:30:00,235.53,236.86,235.12,235.42,38792.0,235.53,236.86,235.12,235.42,38792.0
2021-08-25 11:00:00,235.55,236.38,234.81,235.99,18411.0,235.55,236.38,234.81,235.99,18411.0
2021-08-25 11:30:00,236.06,237.45,236.06,237.29,41107.0,236.06,237.45,236.06,237.29,41107.0
2021-08-25 12:00:00,237.18,237.86,237.18,237.85,12473.0,237.18,237.86,237.18,237.85,12473.0
2021-08-25 12:30:00,237.67,237.83,236.97,237.62,19432.0,237.67,237.83,236.97,237.62,19432.0
2021-08-25 13:00:00,237.67,237.71,236.67,237.53,32177.0,237.67,237.71,236.67,237.53,32177.0
2021-08-25 13:30:00,237.45,237.6,236.6,236.93,30845.0,237.45,237.6,236.6,236.93,30845.0
2021-08-25 14:00:00,236.83,237.67,236.65,237.47,27556.0,236.83,237.67,236.65,237.47,27556.0
2021-08-25 14:30:00,237.42,237.66,236.88,236.9,27033.0,237.42,237.66,236.88,236.9,27033.0
2021-08-25 15:00:00,236.89,237.1,235.73,236.12,16823.0,236.89,237.1,235.73,236.12,16823.0
2021-08-25 15:30:00,236.24,236.51,235.74,236.06,57453.0,236.24,236.51,235.74,236.06,57453.0
2021-08-26 09:30:00,232.3,233.57,224.09,226.13,87021.0,232.3,233.57,224.09,226.13,87021.0
2021-08-26 10:00:00,226.43,227.46,224.11,226.08,50886.0,226.43,227.46,224.11,226.08,50886.0
2021-08-26 10:30:00,226.26,226.4,223.17,224.06,29957.0,226.26,226.4,223.17,224.06,29957.0
2021-08-26 11:00:00,224.12,224.91,222.67,224.61,22172.0,224.12,224.91,222.67,224.61,22172.0
2021-08-26 11:30:00,224.58,224.78,223.64,224.37,18491.0,224.58,224.78,223.64,224.37,18491.0
2021-08-26 12:00:00,224.32,225.48,224.28,225.28,20300.0,224.32,225.48,224.28,225.28,20300.0
2021-08-26 12:30:00,225.28,226.12,225.1,225.69,13228.0,225.28,226.12,225.1,225.69,13228.0
2021-08-26 13:00:00,225.61,226.06,225.41,225.9,9317.0,225.61,226.06,225.41,225.9,9317.0
2021-08-26 13:30:00,225.82,226.06,225.32,225.62,14839.0,225.82,226.06,225.32,225.62,14839.0
2021-08-26 14:00:00,225.73,225.81,224.7,225.28,10045.0,225.73,225.81,224.7,225.28,10045.0
2021-08-26 14:30:00,225.05,225.17,224.55,224.55,12924.0,225.05,225.17,224.55,224.55,12924.0
2021-08-26 15:00:00,224.52,224.52,223.31,223.8,25720.0,224.52,224.52,223.31,223.8,25720.0
2021-08-26 15:30:00,223.81,224.93,223.81,224.58,51999.0,223.81,224.93,223.81,224.58,51999.0
2021-08-27 09:30:00,220.88,222.0,215.58,216.14,94604.0,220.88,222.0,215.58,216.14,94604.0
2021-08-27 10:00:00,216.23,218.21,215.31,215.99,57743.0,216.23,218.21,215.31,215.99,57743.0
2021-08-27 10:30:00,215.95,216.77,214.52,216.29,62282.0,215.95,216.77,214.52,216.29,62282.0
2021-08-27 11:00:00,216.3,216.6,215.77,215.91,49151.0,216.3,216.6,215.77,215.91,49151.0
2021-08-27 11:30:00,215.85,216.48,215.76,216.11,29912.0,215.85,216.48,215.76,216.11,29912.0
2021-08-27 12:00:00,215.99,216.71,215.62,216.21,23201.0,215.99,216.71,215.62,216.21,23201.0
2021-08-27 12:30:00,216.27,216.29,214.78,215.06,25802.0,216.27,216.29,214.78,215.06,25802.0
2021-08-27 13:00:00,215.06,215.08,213.33,214.14,56123.0,215.06,215.08,213.33,214.14,56123.0
2021-08-27 13:30:00,214.14,214.72,214.14,214.61,18746.0,214.14,214.72,214.14,214.61,18746.0
2021-08-27 14:00:00,214.63,214.72,213.84,214.1,22954.0,214.63,214.72,213.84,214.1,22954.0
2021-08-27 14:30:00,214.36,214.54,213.47,213.95,23006.0,214.36,214.54,213.47,213.95,23006.0
2021-08-27 15:00:00,213.95,215.03,213.54,213.88,125053.0,213.95,215.03,213.54,213.88,125053.0
2021-08-27 15:30:00,213.97,215.17,213.79,214.78,116285.0,213.97,215.17,213.79,214.78,116285.0
2021-08-30 09:30:00,215.19,215.83,213.53,215.22,51744.0,215.19,215.83,213.53,215.22,51744.0
2021-08-30 10:00:00,215.24,216.66,214.79,216.03,56278.0,215.24,216.66,214.79,216.03,56278.0
2021-08-30 10:30:00,216.03,216.2,215.08,215.19,24756.0,216.03,216.2,215.08,215.19,24756.0
2021-08-30 11:00:00,215.22,215.93,213.83,213.93,38776.0,215.22,215.93,213.83,213.93,38776.0
2021-08-30 11:30:00,213.87,215.21,213.85,214.94,30085.0,213.87,215.21,213.85,214.94,30085.0
2021-08-30 12:00:00,214.89,214.95,214.34,214.42,21241.0,214.89,214.95,214.34,214.42,21241.0
2021-08-30 12:30:00,214.35,215.07,214.14,214.15,18026.0,214.35,215.07,214.14,214.15,18026.0
2021-08-30 13:00:00,214.14,214.88,213.74,213.74,21819.0,214.14,214.88,213.74,213.74,21819.0
2021-08-30 13:30:00,213.74,214.16,213.53,213.92,23094.0,213.74,214.16,213.53,213.92,23094.0
2021-08-30 14:00:00,214.0,214.43,213.77,213.85,38749.0,214.0,214.43,213.77,213.85,38749.0
2021-08-30 14:30:00,213.8,214.48,213.76,213.88,46023.0,213.8,214.48,213.76,213.88,46023.0
2021-08-30 15:00:00,213.94,214.33,213.7,213.96,37066.0,213.94,214.33,213.7,213.96,37066.0
2021-08-30 15:30:00,213.94,214.65,213.53,214.65,84499.0,213.94,214.65,213.53,214.65,84499.0
2021-08-31 09:30:00,212.3,213.63,209.59,210.27,67416.0,212.3,213.63,209.59,210.27,67416.0
2021-08-31 10:00:00,210.81,211.93,209.88,211.65,34085.0,210.81,211.93,209.88,211.65,34085.0
2021-08-31 10:30:00,211.33,212.93,209.45,212.77,18832.0,211.33,212.93,209.45,212.77,18832.0
2021-08-31 11:00:00,212.48,213.6,212.28,213.17,18384.0,212.48,213.6,212.28,213.17,18384.0
2021-08-31 11:30:00,212.99,213.7,212.49,212.69,13172.0,212.99,213.7,212.49,212.69,13172.0
2021-08-31 12:00:00,212.76,212.76,211.55,212.21,29798.0,212.76,212.76,211.55,212.21,29798.0
2021-08-31 12:30:00,212.09,212.87,211.88,212.05,18903.0,212.09,212.87,211.88,212.05,18903.0
2021-08-31 13:00:00,212.24,213.05,211.94,211.94,13416.0,212.24,213.05,211.94,211.94,13416.0
2021-08-31 13:30:00,211.93,212.89,211.88,212.03,29579.0,211.93,212.89,211.88,212.03,29579.0
2021-08-31 14:00:00,212.16,212.98,212.12,212.2,20315.0,212.16,212.98,212.12,212.2,20315.0
2021-08-31 14:30:00,212.08,213.33,212.08,213.28,22387.0,212.08,213.33,212.08,213.28,22387.0
2021-08-31 15:00:00,213.58,213.79,212.56,212.56,37072.0,213.58,213.79,212.56,212.56,37072.0
2021-08-31 15:30:00,212.6,213.24,211.94,212.72,104064.0,212.6,213.24,211.94,212.72,104064.0
2021-09-01 09:30:00,212.82,213.49,210.89,212.45,71481.0,212.82,213.49,210.89,212.45,71481.0
2021-09-01 10:00:00,212.49,217.73,212.39,216.55,103802.0,212.49,217.73,212.39,216.55,103802.0
2021-09-01 10:30:00,216.6,218.07,215.81,217.2,57861.0,216.6,218.07,215.81,217.2,57861.0
2021-09-01 11:00:00,217.18,217.85,216.11,216.72,29465.0,217.18,217.85,216.11,216.72,29465.0
2021-09-01 11:30:00,216.7,217.82,216.5,217.0,48358.0,216.7,217.82,216.5,217.0,48358.0
2021-09-01 12:00:00,216.99,217.59,215.93,217.09,34807.0,216.99,217.59,215.93,217.09,34807.0
2021-09-01 12:30:00,217.07,218.81,216.65,218.53,34693.0,217.07,218.81,216.65,218.53,34693.0
2021-09-01 13:00:00,218.43,219.22,217.69,217.87,37259.0,218.43,219.22,217.69,217.87,37259.0
2021-09-01 13:30:00,217.87,218.12,216.75,218.12,37927.0,217.87,218.12,216.75,218.12,37927.0
2021-09-01 14:00:00,218.06,218.15,216.95,217.59,34776.0,218.06,218.15,216.95,217.59,34776.0
2021-09-01 14:30:00,217.59,218.19,217.45,218.1,70036.0,217.59,218.19,217.45,218.1,70036.0
2021-09-01 15:00:00,217.89,218.29,216.87,217.39,148412.0,217.89,218.29,216.87,217.39,148412.0
2021-09-01 15:30:00,217.38,217.87,215.43,216.45,193933.0,217.38,217.87,215.43,216.45,193933.0
2021-09-02 09:30:00,202.0,202.0,193.57,194.52,709392.0,202.0,202.0,193.57,194.52,709392.0
2021-09-02 10:00:00,194.46,195.99,192.15,192.17,388404.0,194.46,195.99,192.15,192.17,388404.0
2021-09-02 10:30:00,192.23,192.8,191.01,191.08,402458.0,192.23,192.8,191.01,191.08,402458.0
2021-09-02 11:00:00,191.13,193.45,190.73,192.28,279468.0,191.13,193.45,190.73,192.28,279468.0
2021-09-02 11:30:00,192.4,192.66,191.1,191.59,199308.0,192.4,192.66,191.1,191.59,199308.0
2021-09-02 12:00:00,191.59,191.59,190.35,191.25,213816.0,191.59,191.59,190.35,191.25,213816.0
2021-09-02 12:30:00,191.19,191.28,190.01,190.33,137076.0,191.19,191.28,190.01,190.33,137076.0
2021-09-02 13:00:00,190.32,190.79,189.41,189.52,272530.0,190.32,190.79,189.41,189.52,272530.0
2021-09-02 13:30:00,189.55,191.19,189.4,189.59,194896.0,189.55,191.19,189.4,189.59,194896.0
2021-09-02 14:00:00,189.59,190.24,188.76,189.02,208336.0,189.59,190.24,188.76,189.02,208336.0
2021-09-02 14:30:00,188.9,190.16,188.78,189.36,135122.0,188.9,190.16,188.78,189.36,135122.0
2021-09-02 15:00:00,189.39,189.5,188.2,188.22,157315.0,189.39,189.5,188.2,188.22,157315.0
2021-09-02 15:30:00,188.22,188.59,185.72,188.02,731416.0,188.22,188.59,185.72,188.02,731416.0
2021-09-03 09:30:00,186.21,187.94,185.19,186.74,215838.0,186.21,187.94,185.19,186.74,215838.0
2021-09-03 10:00:00,186.68,189.32,186.01,189.15,112120.0,186.68,189.32,186.01,189.15,112120.0
2021-09-03 10:30:00,189.09,189.2,188.17,188.69,86342.0,189.09,189.2,188.17,188.69,86342.0
2021-09-03 11:00:00,188.68,188.88,187.57,187.71,40560.0,188.68,188.88,187.57,187.71,40560.0
2021-09-03 11:30:00,187.71,189.29,187.51,189.06,64916.0,187.71,189.29,187.51,189.06,64916.0
2021-09-03 12:00:00,189.0,189.86,188.63,189.08,62469.0,189.0,189.86,188.63,189.08,62469.0
2021-09-03 12:30:00,189.0,190.49,188.98,190.46,55407.0,189.0,190.49,188.98,190.46,55407.0
2021-09-03 13:00:00,190.46,191.38,190.38,191.28,94673.0,190.46,191.38,190.38,191.28,94673.0
2021-09-03 13:30:00,191.35,192.8,191.3,192.5,64569.0,191.35,192.8,191.3,192.5,64569.0
2021-09-03 14:00:00,192.5,193.05,191.66,192.24,66257.0,192.5,193.05,191.66,192.24,66257.0
2021-09-03 14:30:00,192.25,192.79,192.12,192.71,50539.0,192.25,192.79,192.12,192.71,50539.0
2021-09-03 15:00:00,192.76,193.61,192.5,192.96,82120.0,192.76,193.61,192.5,192.96,82120.0
2021-09-03 15:30:00,192.91,194.0,192.8,193.56,188053.0,192.91,194.0,192.8,193.56,188053.0
2021-09-07 09:30:00,191.78,192.19,187.1,187.5,108276.0,191.78,192.19,187.1,187.5,108276.0
2021-09-07 10:00:00,187.5,188.0,186.35,186.88,68353.0,187.5,188.0,186.35,186.88,68353.0
2021-09-07 10:30:00,186.93,187.07,185.69,186.01,61315.0,186.93,187.07,185.69,186.01,61315.0
2021-09-07 11:00:00,186.0,186.8,185.04,185.16,47588.0,186.0,186.8,185.04,185.16,47588.0
2021-09-07 11:30:00,185.29,186.34,185.16,185.36,45802.0,185.29,186.34,185.16,185.36,45802.0
2021-09-07 12:00:00,185.32,185.34,184.74,185.12,46457.0,185.32,185.34,184.74,185.12,46457.0
2021-09-07 12:30:00,185.18,186.36,184.8,186.2,60818.0,185.18,186.36,184.8,186.2,60818.0
2021-09-07 13:00:00,186.14,186.39,185.15,185.54,37992.0,186.14,186.39,185.15,185.54,37992.0
2021-09-07 13:30:00,185.63,185.94,185.01,185.77,24079.0,185.63,185.94,185.01,185.77,24079.0
2021-09-07 14:00:00,185.72,186.08,185.15,185.15,23931.0,185.72,186.08,185.15,185.15,23931.0
2021-09-07 14:30:00,185.17,185.5,185.1,185.15,29755.0,185.17,185.5,185.1,185.15,29755.0
2021-09-07 15:00:00,185.23,185.29,184.82,185.01,37427.0,185.23,185.29,184.82,185.01,37427.0
2021-09-07 15:30:00,185.01,185.06,183.8,184.63,157826.0,185.01,185.06,183.8,184.63,157826.0
2021-09-08 09:30:00,183.21,183.84,180.0,180.41,153464.0,183.21,183.84,180.0,180.41,153464.0
2021-09-08 10:00:00,180.64,181.39,179.48,179.76,103221.0,180.64,181.39,179.48,179.76,103221.0
2021-09-08 10:30:00,179.7,180.5,178.2,180.31,122404.0,179.7,180.5,178.2,180.31,122404.0
2021-09-08 11:00:00,180.21,182.1,180.11,182.08,60713.0,180.21,182.1,180.11,182.08,60713.0
2021-09-08 11:30:00,182.16,182.8,181.89,182.44,26312.0,182.16,182.8,181.89,182.44,26312.0
2021-09-08 12:00:00,182.61,183.89,182.61,183.42,47893.0,182.61,183.89,182.61,183.42,47893.0
2021-09-08 12:30:00,183.36,183.36,182.33,183.16,28508.0,183.36,183.36,182.33,183.16,28508.0
2021-09-08 13:00:00,183.11,183.11,182.02,182.37,17082.0,183.11,183.11,182.02,182.37,17082.0
2021-09-08 13:30:00,182.44,183.0,182.19,182.49,33846.0,182.44,183.0,182.19,182.49,33846.0
2021-09-08 14:00:00,182.41,182.79,181.61,181.96,26329.0,182.41,182.79,181.61,181.96,26329.0
2021-09-08 14:30:00,181.89,182.16,181.48,181.73,44271.0,181.89,182.16,181.48,181.73,44271.0
2021-09-08 15:00:00,181.65,182.35,181.55,181.92,23355.0,181.65,182.35,181.55,181.92,23355.0
2021-09-08 15:30:00,181.9,182.29,180.82,182.09,104101.0,181.9,182.29,180.82,182.09,104101.0
2021-09-09 09:30:00,182.2,182.75,180.66,182.75,37876.0,182.2,182.75,180.66,182.75,37876.0
2021-09-09 10:00:00,182.89,185.0,182.87,185.0,52488.0,182.89,185.0,182.87,185.0,52488.0
2021-09-09 10:30:00,185.01,185.63,184.93,185.01,31683.0,185.01,185.63,184.93,185.01,31683.0
2021-09-09 11:00:00,184.88,185.61,184.28,184.52,30574.0,184.88,185.61,184.28,184.52,30574.0
2021-09-09 11:30:00,184.51,185.46,184.44,185.37,23515.0,184.51,185.46,184.44,185.37,23515.0
2021-09-09 12:00:00,185.47,186.31,185.47,185.87,24324.0,185.47,186.31,185.47,185.87,24324.0
2021-09-09 12:30:00,185.87,186.75,185.84,186.54,26287.0,185.87,186.75,185.84,186.54,26287.0
2021-09-09 13:00:00,186.58,187.0,186.08,186.24,38259.0,186.58,187.0,186.08,186.24,38259.0
2021-09-09 13:30:00,186.33,186.33,185.46,185.66,24676.0,186.33,186.33,185.46,185.66,24676.0
2021-09-09 14:00:00,185.73,186.34,185.49,186.1,20038.0,185.73,186.34,185.49,186.1,20038.0
2021-09-09 14:30:00,186.02,186.02,185.26,185.46,20507.0,186.02,186.02,185.26,185.46,20507.0
2021-09-09 15:00:00,185.55,185.64,185.2,185.22,27686.0,185.55,185.64,185.2,185.22,27686.0
2021-09-09 15:30:00,185.15,185.57,184.1,184.2,88828.0,185.15,185.57,184.1,184.2,88828.0
2021-09-10 09:30:00,184.7,186.36,184.15,186.35,45857.0,184.7,186.36,184.15,186.35,45857.0
2021-09-10 10:00:00,186.36,186.36,184.76,185.11,30324.0,186.36,186.36,184.76,185.11,30324.0
2021-09-10 10:30:00,185.13,185.5,184.3,185.13,28038.0,185.13,185.5,184.3,185.13,28038.0
2021-09-10 11:00:00,185.11,185.99,184.71,185.68,27042.0,185.11,185.99,184.71,185.68,27042.0
2021-09-10 11:30:00,185.55,186.3,185.45,186.25,23945.0,185.55,186.3,185.45,186.25,23945.0
2021-09-10 12:00:00,186.18,186.99,185.47,186.85,30402.0,186.18,186.99,185.47,186.85,30402.0
2021-09-10 12:30:00,186.9,188.46,186.9,188.46,48795.0,186.9,188.46,186.9,188.46,48795.0
2021-09-10 13:00:00,188.43,188.54,187.78,188.18,37586.0,188.43,188.54,187.78,188.18,37586.0
2021-09-10 13:30:00,188.17,188.95,187.82,188.88,34618.0,188.17,188.95,187.82,188.88,34618.0
2021-09-10 14:00:00,188.95,189.49,187.94,188.06,51991.0,188.95,189.49,187.94,188.06,51991.0
2021-09-10 14:30:00,188.11,188.2,187.47,187.73,27912.0,188.11,188.2,187.47,187.73,27912.0
2021-09-10 15:00:00,187.6,187.89,187.1,187.29,29937.0,187.6,187.89,187.1,187.29,29937.0
2021-09-10 15:30:00,187.26,187.48,186.23,186.33,125950.0,187.26,187.48,186.23,186.33,125950.0
2021-09-13 09:30:00,187.01,188.88,185.09,188.61,95276.0,187.01,188.88,185.09,188.61,95276.0
2021-09-13 10:00:00,188.81,189.56,187.62,188.99,71249.0,188.81,189.56,187.62,188.99,71249.0
2021-09-13 10:30:00,189.09,190.3,188.45,189.36,52824.0,189.09,190.3,188.45,189.36,52824.0
2021-09-13 11:00:00,189.4,189.51,187.12,187.88,28427.0,189.4,189.51,187.12,187.88,28427.0
2021-09-13 11:30:00,188.18,188.38,186.77,187.29,18699.0,188.18,188.38,186.77,187.29,18699.0
2021-09-13 12:00:00,187.18,187.24,186.29,186.29,15842.0,187.18,187.24,186.29,186.29,15842.0
2021-09-13 12:30:00,186.29,186.76,185.66,186.76,15130.0,186.29,186.76,185.66,186.76,15130.0
2021-09-13 13:00:00,186.73,186.96,186.11,186.53,12440.0,186.73,186.96,186.11,186.53,12440.0
2021-09-13 13:30:00,186.31,186.52,185.65,185.72,17188.0,186.31,186.52,185.65,185.72,17188.0
2021-09-13 14:00:00,185.78,186.19,185.5,185.54,14625.0,185.78,186.19,185.5,185.54,14625.0
2021-09-13 14:30:00,185.75,185.89,185.4,185.8,16809.0,185.75,185.89,185.4,185.8,16809.0
2021-09-13 15:00:00,185.71,186.22,184.88,186.22,31224.0,185.71,186.22,184.88,186.22,31224.0
2021-09-13 15:30:00,186.16,186.24,184.61,185.7,109662.0,186.16,186.24,184.61,185.7,109662.0
2021-09-14 09:30:00,187.15,187.15,184.41,185.05,39394.0,187.15,187.15,184.41,185.05,39394.0
2021-09-14 10:00:00,184.7,184.7,182.56,183.92,28838.0,184.7,184.7,182.56,183.92,28838.0
2021-09-14 10:30:00,183.97,184.03,182.64,183.12,16306.0,183.97,184.03,182.64,183.12,16306.0
2021-09-14 11:00:00,182.97,183.82,182.65,183.51,19428.0,182.97,183.82,182.65,183.51,19428.0
2021-09-14 11:30:00,183.66,183.93,183.33,183.75,13971.0,183.66,183.93,183.33,183.75,13971.0
2021-09-14 12:00:00,183.85,184.08,183.36,183.61,9185.0,183.85,184.08,183.36,183.61,9185.0
2021-09-14 12:30:00,183.42,183.64,182.83,182.83,7577.0,183.42,183.64,182.83,182.83,7577.0
2021-09-14 13:00:00,182.86,183.17,182.3,182.52,14861.0,182.86,183.17,182.3,182.52,14861.0
2021-09-14 13:30:00,182.62,182.83,182.23,182.32,8655.0,182.62,182.83,182.23,182.32,8655.0
2021-09-14 14:00:00,182.25,183.23,182.11,182.93,13252.0,182.25,183.23,182.11,182.93,13252.0
2021-09-14 14:30:00,182.94,183.88,182.84,183.77,19501.0,182.94,183.88,182.84,183.77,19501.0
2021-09-14 15:00:00,183.77,184.4,183.72,184.14,19259.0,183.77,184.4,183.72,184.14,19259.0
2021-09-14 15:30:00,184.0,184.83,183.74,184.83,72801.0,184.0,184.83,183.74,184.83,72801.0
2021-09-15 09:30:00,184.02,184.5,182.8,184.37,25237.0,184.02,184.5,182.8,184.37,25237.0
2021-09-15 10:00:00,184.51,184.51,183.79,184.32,19033.0,184.51,184.51,183.79,184.32,19033.0
2021-09-15 10:30:00,184.22,184.91,183.88,184.33,18044.0,184.22,184.91,183.88,184.33,18044.0
2021-09-15 11:00:00,184.44,184.57,183.74,183.91,19119.0,184.44,184.57,183.74,183.91,19119.0
2021-09-15 11:30:00,183.94,184.79,183.85,184.73,16911.0,183.94,184.79,183.85,184.73,16911.0
2021-09-15 12:00:00,184.71,184.75,184.29,184.29,18335.0,184.71,184.75,184.29,184.29,18335.0
2021-09-15 12:30:00,184.39,184.47,183.86,184.34,12603.0,184.39,184.47,183.86,184.34,12603.0
2021-09-15 13:00:00,184.37,184.81,183.93,184.47,18991.0,184.37,184.81,183.93,184.47,18991.0
2021-09-15 13:30:00,184.48,184.58,183.94,184.04,13062.0,184.48,184.58,183.94,184.04,13062.0
2021-09-15 14:00:00,184.0,184.22,183.94,184.09,31514.0,184.0,184.22,183.94,184.09,31514.0
2021-09-15 14:30:00,184.13,184.53,183.93,184.33,16881.0,184.13,184.53,183.93,184.33,16881.0
2021-09-15 15:00:00,184.39,184.76,184.3,184.5,20926.0,184.39,184.76,184.3,184.5,20926.0
2021-09-15 15:30:00,184.36,184.44,183.71,184.06,51958.0,184.36,184.44,183.71,184.06,51958.0
2021-09-16 09:30:00,184.55,185.64,183.95,184.25,48495.0,184.55,185.64,183.95,184.25,48495.0
2021-09-16 10:00:00,184.25,184.99,182.77,182.97,27138.0,184.25,184.99,182.77,182.97,27138.0
2021-09-16 10:30:00,182.62,183.42,182.3,183.28,22350.0,182.62,183.42,182.3,183.28,22350.0
2021-09-16 11:00:00,183.42,185.29,183.11,185.29,18287.0,183.42,185.29,183.11,185.29,18287.0
2021-09-16 11:30:00,185.41,185.53,184.51,184.78,11356.0,185.41,185.53,184.51,184.78,11356.0
2021-09-16 12:00:00,184.8,184.8,184.3,184.6,6952.0,184.8,184.8,184.3,184.6,6952.0
2021-09-16 12:30:00,184.7,185.46,184.61,185.42,9291.0,184.7,185.46,184.61,185.42,9291.0
2021-09-16 13:00:00,185.38,185.85,185.22,185.81,12909.0,185.38,185.85,185.22,185.81,12909.0
2021-09-16 13:30:00,185.67,185.98,185.28,185.78,12115.0,185.67,185.98,185.28,185.78,12115.0
2021-09-16 14:00:00,185.78,186.14,185.65,185.95,16132.0,185.78,186.14,185.65,185.95,16132.0
2021-09-16 14:30:00,186.21,186.94,186.14,186.87,18457.0,186.21,186.94,186.14,186.87,18457.0
2021-09-16 15:00:00,186.89,187.55,186.65,186.77,30964.0,186.89,187.55,186.65,186.77,30964.0
2021-09-16 15:30:00,186.69,187.42,186.58,186.71,64707.0,186.69,187.42,186.58,186.71,64707.0
2021-09-17 09:30:00,187.39,190.45,186.67,190.45,62954.0,187.39,190.45,186.67,190.45,62954.0
2021-09-17 10:00:00,190.18,190.88,189.0,189.87,47005.0,190.18,190.88,189.0,189.87,47005.0
2021-09-17 10:30:00,189.96,190.88,189.83,190.16,84827.0,189.96,190.88,189.83,190.16,84827.0
2021-09-17 11:00:00,190.07,190.42,189.65,189.75,37383.0,190.07,190.42,189.65,189.75,37383.0
2021-09-17 11:30:00,189.76,190.22,188.95,190.09,70421.0,189.76,190.22,188.95,190.09,70421.0
2021-09-17 12:00:00,190.11,190.12,189.84,190.0,12505.0,190.11,190.12,189.84,190.0,12505.0
2021-09-17 12:30:00,189.9,190.45,189.88,190.22,11061.0,189.9,190.45,189.88,190.22,11061.0
2021-09-17 13:00:00,189.99,190.67,189.81,190.39,11185.0,189.99,190.67,189.81,190.39,11185.0
2021-09-17 13:30:00,190.49,190.77,189.83,190.22,15535.0,190.49,190.77,189.83,190.22,15535.0
2021-09-17 14:00:00,190.13,190.22,189.75,189.98,33503.0,190.13,190.22,189.75,189.98,33503.0
2021-09-17 14:30:00,190.01,190.13,189.62,189.7,19610.0,190.01,190.13,189.62,189.7,19610.0
2021-09-17 15:00:00,189.66,190.18,189.53,189.83,34955.0,189.66,190.18,189.53,189.83,34955.0
2021-09-17 15:30:00,189.9,192.71,189.36,191.77,316794.0,189.9,192.71,189.36,191.77,316794.0
2021-09-20 09:30:00,188.68,190.49,186.0,188.38,28952.0,188.68,190.49,186.0,188.38,28952.0
2021-09-20 10:00:00,188.38,190.93,187.98,188.95,49149.0,188.38,190.93,187.98,188.95,49149.0
2021-09-20 10:30:00,188.71,190.2,188.25,189.45,19498.0,188.71,190.2,188.25,189.45,19498.0
2021-09-20 11:00:00,189.45,189.84,188.39,188.7,22574.0,189.45,189.84,188.39,188.7,22574.0
2021-09-20 11:30:00,188.79,188.79,187.9,188.08,14962.0,188.79,188.79,187.9,188.08,14962.0
2021-09-20 12:00:00,187.9,188.23,187.14,187.97,11873.0,187.9,188.23,187.14,187.97,11873.0
2021-09-20 12:30:00,188.03,188.4,187.69,188.28,13371.0,188.03,188.4,187.69,188.28,13371.0
2021-09-20 13:00:00,188.27,188.42,187.71,187.98,14271.0,188.27,188.42,187.71,187.98,14271.0
2021-09-20 13:30:00,187.89,189.23,187.78,188.01,41967.0,187.89,189.23,187.78,188.01,41967.0
2021-09-20 14:00:00,188.13,188.49,187.5,187.8,21895.0,188.13,188.49,187.5,187.8,21895.0
2021-09-20 14:30:00,187.79,187.95,187.02,187.28,12342.0,187.79,187.95,187.02,187.28,12342.0
2021-09-20 15:00:00,187.21,187.83,186.51,187.59,15647.0,187.21,187.83,186.51,187.59,15647.0
2021-09-20 15:30:00,187.56,188.65,187.52,188.28,73862.0,187.56,188.65,187.52,188.28,73862.0
2021-09-21 09:30:00,189.87,190.49,188.23,188.59,13953.0,189.87,190.49,188.23,188.59,13953.0
2021-09-21 10:00:00,188.8,189.26,186.3,186.75,9552.0,188.8,189.26,186.3,186.75,9552.0
2021-09-21 10:30:00,186.84,187.19,185.27,185.38,20171.0,186.84,187.19,185.27,185.38,20171.0
2021-09-21 11:00:00,185.41,187.35,185.19,186.68,14165.0,185.41,187.35,185.19,186.68,14165.0
2021-09-21 11:30:00,186.99,188.06,186.99,187.79,6698.0,186.99,188.06,186.99,187.79,6698.0
2021-09-21 12:00:00,187.7,188.48,187.56,187.74,7111.0,187.7,188.48,187.56,187.74,7111.0
2021-09-21 12:30:00,187.81,188.13,187.31,187.4,16729.0,187.81,188.13,187.31,187.4,16729.0
2021-09-21 13:00:00,187.37,187.64,186.87,186.93,10201.0,187.37,187.64,186.87,186.93,10201.0
2021-09-21 13:30:00,186.78,187.53,186.65,186.8,15735.0,186.78,187.53,186.65,186.8,15735.0
2021-09-21 14:00:00,186.88,187.12,186.19,186.33,28833.0,186.88,187.12,186.19,186.33,28833.0
2021-09-21 14:30:00,186.29,187.45,186.18,187.15,11048.0,186.29,187.45,186.18,187.15,11048.0
2021-09-21 15:00:00,187.29,187.98,187.17,187.74,9148.0,187.29,187.98,187.17,187.74,9148.0
2021-09-21 15:30:00,187.78,188.07,186.06,186.09,66303.0,187.78,188.07,186.06,186.09,66303.0
2021-09-22 09:30:00,186.65,188.96,184.8,186.61,19825.0,186.65,188.96,184.8,186.61,19825.0
2021-09-22 10:00:00,186.4,188.47,186.24,187.74,38260.0,186.4,188.47,186.24,187.74,38260.0
2021-09-22 10:30:00,187.92,188.92,187.74,188.79,17166.0,187.92,188.92,187.74,188.79,17166.0
2021-09-22 11:00:00,188.74,189.28,188.56,188.92,12422.0,188.74,189.28,188.56,188.92,12422.0
2021-09-22 11:30:00,188.99,189.88,188.98,189.2,10548.0,188.99,189.88,188.98,189.2,10548.0
2021-09-22 12:00:00,189.3,189.47,189.01,189.03,7829.0,189.3,189.47,189.01,189.03,7829.0
2021-09-22 12:30:00,189.03,190.45,188.97,190.45,69038.0,189.03,190.45,188.97,190.45,69038.0
2021-09-22 13:00:00,190.46,190.51,189.96,190.27,13351.0,190.46,190.51,189.96,190.27,13351.0
2021-09-22 13:30:00,190.34,190.88,190.24,190.65,20484.0,190.34,190.88,190.24,190.65,20484.0
2021-09-22 14:00:00,190.53,191.83,190.0,191.62,18638.0,190.53,191.83,190.0,191.62,18638.0
2021-09-22 14:30:00,191.72,192.0,190.95,191.84,61143.0,191.72,192.0,190.95,191.84,61143.0
2021-09-22 15:00:00,191.84,192.42,190.95,192.06,31701.0,191.84,192.42,190.95,192.06,31701.0
2021-09-22 15:30:00,191.95,192.3,191.04,191.8,120141.0,191.95,192.3,191.04,191.8,120141.0
2021-09-23 09:30:00,193.49,195.67,192.74,195.67,70846.0,193.49,195.67,192.74,195.67,70846.0
2021-09-23 10:00:00,195.4,195.67,193.79,194.18,40591.0,195.4,195.67,193.79,194.18,40591.0
2021-09-23 10:30:00,194.19,194.39,193.64,193.98,23142.0,194.19,194.39,193.64,193.98,23142.0
2021-09-23 11:00:00,193.74,194.34,193.69,193.81,19773.0,193.74,194.34,193.69,193.81,19773.0
2021-09-23 11:30:00,193.72,193.72,192.44,193.15,23633.0,193.72,193.72,192.44,193.15,23633.0
2021-09-23 12:00:00,193.22,193.36,192.79,193.22,7343.0,193.22,193.36,192.79,193.22,7343.0
2021-09-23 12:30:00,193.3,193.52,193.08,193.31,22531.0,193.3,193.52,193.08,193.31,22531.0
2021-09-23 13:00:00,193.41,193.63,193.27,193.61,11169.0,193.41,193.63,193.27,193.61,11169.0
2021-09-23 13:30:00,193.62,193.67,192.67,192.67,10498.0,193.62,193.67,192.67,192.67,10498.0
2021-09-23 14:00:00,192.62,192.68,191.99,191.99,90857.0,192.62,192.68,191.99,191.99,90857.0
2021-09-23 14:30:00,192.02,192.36,191.92,191.96,14114.0,192.02,192.36,191.92,191.96,14114.0
2021-09-23 15:00:00,191.91,191.93,190.88,191.28,33243.0,191.91,191.93,190.88,191.28,33243.0
2021-09-23 15:30:00,191.27,191.35,190.77,191.1,57136.0,191.27,191.35,190.77,191.1,57136.0
2021-09-24 09:30:00,189.14,190.15,187.6,188.5,49198.0,189.14,190.15,187.6,188.5,49198.0
2021-09-24 10:00:00,188.5,190.57,188.5,189.14,29456.0,188.5,190.57,188.5,189.14,29456.0
2021-09-24 10:30:00,189.02,189.29,188.07,189.24,21393.0,189.02,189.29,188.07,189.24,21393.0
2021-09-24 11:00:00,189.43,189.98,189.26,189.35,14004.0,189.43,189.98,189.26,189.35,14004.0
2021-09-24 11:30:00,189.34,191.07,189.34,191.02,25677.0,189.34,191.07,189.34,191.02,25677.0
2021-09-24 12:00:00,191.06,192.84,191.06,192.53,33350.0,191.06,192.84,191.06,192.53,33350.0
2021-09-24 12:30:00,192.6,193.61,192.54,192.84,55173.0,192.6,193.61,192.54,192.84,55173.0
2021-09-24 13:00:00,192.77,193.5,192.76,193.13,14303.0,192.77,193.5,192.76,193.13,14303.0
2021-09-24 13:30:00,193.13,193.17,192.47,192.47,20894.0,193.13,193.17,192.47,192.47,20894.0
2021-09-24 14:00:00,192.36,193.25,192.23,192.77,20196.0,192.36,193.25,192.23,192.77,20196.0
2021-09-24 14:30:00,192.88,193.21,192.87,193.08,12178.0,192.88,193.21,192.87,193.08,12178.0
2021-09-24 15:00:00,193.15,193.43,192.99,193.33,14835.0,193.15,193.43,192.99,193.33,14835.0
2021-09-24 15:30:00,193.33,193.72,193.13,193.4,56114.0,193.33,193.72,193.13,193.4,56114.0
2021-09-27 09:30:00,193.25,197.89,193.25,197.47,76636.0,193.25,197.89,193.25,197.47,76636.0
2021-09-27 10:00:00,197.13,197.13,192.82,193.18,49195.0,197.13,197.13,192.82,193.18,49195.0
2021-09-27 10:30:00,193.16,195.26,192.58,195.21,42611.0,193.16,195.26,192.58,195.21,42611.0
2021-09-27 11:00:00,195.2,195.92,194.96,194.96,25117.0,195.2,195.92,194.96,194.96,25117.0
2021-09-27 11:30:00,194.93,194.95,193.58,193.9,26301.0,194.93,194.95,193.58,193.9,26301.0
2021-09-27 12:00:00,193.93,194.24,193.44,193.6,18811.0,193.93,194.24,193.44,193.6,18811.0
2021-09-27 12:30:00,193.7,193.87,193.08,193.52,14516.0,193.7,193.87,193.08,193.52,14516.0
2021-09-27 13:00:00,193.49,194.39,193.39,194.25,18785.0,193.49,194.39,193.39,194.25,18785.0
2021-09-27 13:30:00,194.24,194.24,193.82,193.88,14730.0,194.24,194.24,193.82,193.88,14730.0
2021-09-27 14:00:00,193.95,195.0,193.95,194.74,15981.0,193.95,195.0,193.95,194.74,15981.0
2021-09-27 14:30:00,194.79,194.92,194.2,194.4,19215.0,194.79,194.92,194.2,194.4,19215.0
2021-09-27 15:00:00,194.4,195.25,194.4,195.17,30617.0,194.4,195.25,194.4,195.17,30617.0
2021-09-27 15:30:00,195.36,195.89,194.64,194.79,78339.0,195.36,195.89,194.64,194.79,78339.0
2021-09-28 09:30:00,192.13,193.54,190.59,190.79,25603.0,192.13,193.54,190.59,190.79,25603.0
2021-09-28 10:00:00,190.69,190.69,188.37,188.9,25755.0,190.69,190.69,188.37,188.9,25755.0
2021-09-28 10:30:00,188.71,189.41,188.42,189.4,31842.0,188.71,189.41,188.42,189.4,31842.0
2021-09-28 11:00:00,189.3,189.3,187.38,187.59,34621.0,189.3,189.3,187.38,187.59,34621.0
2021-09-28 11:30:00,187.41,188.15,187.07,187.71,28735.0,187.41,188.15,187.07,187.71,28735.0
2021-09-28 12:00:00,187.76,188.21,187.07,187.68,19780.0,187.76,188.21,187.07,187.68,19780.0
2021-09-28 12:30:00,187.53,187.63,187.0,187.28,16707.0,187.53,187.63,187.0,187.28,16707.0
2021-09-28 13:00:00,187.31,188.66,186.68,188.54,20079.0,187.31,188.66,186.68,188.54,20079.0
2021-09-28 13:30:00,188.36,188.5,187.63,187.65,17150.0,188.36,188.5,187.63,187.65,17150.0
2021-09-28 14:00:00,187.75,187.88,186.97,187.71,18826.0,187.75,187.88,186.97,187.71,18826.0
2021-09-28 14:30:00,187.72,188.78,187.03,188.27,28008.0,187.72,188.78,187.03,188.27,28008.0
2021-09-28 15:00:00,188.21,188.51,187.16,187.2,28496.0,188.21,188.51,187.16,187.2,28496.0
2021-09-28 15:30:00,187.17,188.2,186.64,186.88,67973.0,187.17,188.2,186.64,186.88,67973.0
2021-09-29 09:30:00,188.49,189.93,186.53,189.29,26566.0,188.49,189.93,186.53,189.29,26566.0
2021-09-29 10:00:00,189.56,189.77,188.43,188.71,12413.0,189.56,189.77,188.43,188.71,12413.0
2021-09-29 10:30:00,188.34,188.62,187.63,187.89,9679.0,188.34,188.62,187.63,187.89,9679.0
2021-09-29 11:00:00,187.82,187.99,186.58,186.58,10837.0,187.82,187.99,186.58,186.58,10837.0
2021-09-29 11:30:00,186.74,187.1,185.66,186.15,15241.0,186.74,187.1,185.66,186.15,15241.0
2021-09-29 12:00:00,186.03,186.2,184.53,184.88,21316.0,186.03,186.2,184.53,184.88,21316.0
2021-09-29 12:30:00,184.88,185.54,184.65,184.96,18026.0,184.88,185.54,184.65,184.96,18026.0
2021-09-29 13:00:00,185.06,185.74,184.88,185.74,13256.0,185.06,185.74,184.88,185.74,13256.0
2021-09-29 13:30:00,185.66,185.97,185.53,185.97,8025.0,185.66,185.97,185.53,185.97,8025.0
2021-09-29 14:00:00,186.07,186.9,186.06,186.56,11941.0,186.07,186.9,186.06,186.56,11941.0
2021-09-29 14:30:00,186.72,187.05,186.55,186.72,12709.0,186.72,187.05,186.55,186.72,12709.0
2021-09-29 15:00:00,186.77,187.01,186.45,186.69,10982.0,186.77,187.01,186.45,186.69,10982.0
2021-09-29 15:30:00,186.66,187.03,185.8,186.21,43154.0,186.66,187.03,185.8,186.21,43154.0
2021-09-30 09:30:00,184.52,184.52,178.86,178.86,80972.0,184.52,184.52,178.86,178.86,80972.0
2021-09-30 10:00:00,178.86,179.71,177.26,179.53,75893.0,178.86,179.71,177.26,179.53,75893.0
2021-09-30 10:30:00,179.53,180.0,178.43,178.72,29316.0,179.53,180.0,178.43,178.72,29316.0
2021-09-30 11:00:00,178.71,179.26,178.24,179.08,28850.0,178.71,179.26,178.24,179.08,28850.0
2021-09-30 11:30:00,179.06,179.6,178.17,178.25,40777.0,179.06,179.6,178.17,178.25,40777.0
2021-09-30 12:00:00,178.21,178.61,177.58,178.37,17820.0,178.21,178.61,177.58,178.37,17820.0
2021-09-30 12:30:00,178.25,178.86,178.1,178.55,19776.0,178.25,178.86,178.1,178.55,19776.0
2021-09-30 13:00:00,178.54,179.03,178.18,178.4,24989.0,178.54,179.03,178.18,178.4,24989.0
2021-09-30 13:30:00,178.5,178.97,178.15,178.31,18095.0,178.5,178.97,178.15,178.31,18095.0
2021-09-30 14:00:00,178.24,179.22,178.15,178.94,11987.0,178.24,179.22,178.15,178.94,11987.0
2021-09-30 14:30:00,179.12,179.48,178.17,178.2,25636.0,179.12,179.48,178.17,178.2,25636.0
2021-09-30 15:00:00,178.14,178.46,177.64,177.79,22836.0,178.14,178.46,177.64,177.79,22836.0
2021-09-30 15:30:00,177.81,178.31,176.61,176.77,108318.0,177.81,178.31,176.61,176.77,108318.0
2021-10-01 09:30:00,177.45,177.45,173.21,174.07,74186.0,177.45,177.45,173.21,174.07,74186.0
2021-10-01 10:00:00,174.27,174.94,172.77,173.27,41965.0,174.27,174.94,172.77,173.27,41965.0
2021-10-01 10:30:00,173.38,173.87,172.85,173.35,27638.0,173.38,173.87,172.85,173.35,27638.0
2021-10-01 11:00:00,173.34,174.11,172.78,173.98,34012.0,173.34,174.11,172.78,173.98,34012.0
2021-10-01 11:30:00,174.11,174.84,173.77,173.77,44666.0,174.11,174.84,173.77,173.77,44666.0
2021-10-01 12:00:00,173.88,174.12,173.63,173.81,31012.0,173.88,174.12,173.63,173.81,31012.0
2021-10-01 12:30:00,173.81,174.04,173.29,173.41,22116.0,173.81,174.04,173.29,173.41,22116.0
2021-10-01 13:00:00,173.25,173.96,172.81,173.79,18435.0,173.25,173.96,172.81,173.79,18435.0
2021-10-01 13:30:00,173.8,174.79,173.08,174.79,106232.0,173.8,174.79,173.08,174.79,106232.0
2021-10-01 14:00:00,174.8,175.45,174.27,174.43,31159.0,174.8,175.45,174.27,174.43,31159.0
2021-10-01 14:30:00,174.5,174.78,174.07,174.52,31013.0,174.5,174.78,174.07,174.52,31013.0
2021-10-01 15:00:00,174.63,174.87,174.17,174.21,35510.0,174.63,174.87,174.17,174.21,35510.0
2021-10-01 15:30:00,174.1,174.58,173.36,173.65,110892.0,174.1,174.58,173.36,173.65,110892.0
2021-10-04 09:30:00,173.13,173.13,170.54,172.91,39808.0,173.13,173.13,170.54,172.91,39808.0
2021-10-04 10:00:00,173.01,173.09,169.21,169.31,56373.0,173.01,173.09,169.21,169.31,56373.0
2021-10-04 10:30:00,169.49,170.36,169.2,169.83,40845.0,169.49,170.36,169.2,169.83,40845.0
2021-10-04 11:00:00,169.93,173.31,169.45,173.31,46442.0,169.93,173.31,169.45,173.31,46442.0
2021-10-04 11:30:00,173.26,173.48,172.4,172.78,29377.0,173.26,173.48,172.4,172.78,29377.0
2021-10-04 12:00:00,172.84,172.9,172.06,172.06,20648.0,172.84,172.9,172.06,172.06,20648.0
2021-10-04 12:30:00,172.02,172.42,171.53,171.78,31740.0,172.02,172.42,171.53,171.78,31740.0
2021-10-04 13:00:00,171.76,173.47,171.61,173.31,22629.0,171.76,173.47,171.61,173.31,22629.0
2021-10-04 13:30:00,173.31,173.43,171.92,172.13,29162.0,173.31,173.43,171.92,172.13,29162.0
2021-10-04 14:00:00,172.13,172.49,171.36,171.85,14445.0,172.13,172.49,171.36,171.85,14445.0
2021-10-04 14:30:00,172.0,172.05,171.44,171.57,10607.0,172.0,172.05,171.44,171.57,10607.0
2021-10-04 15:00:00,171.74,172.08,170.9,171.23,18155.0,171.74,172.08,170.9,171.23,18155.0
2021-10-04 15:30:00,171.32,171.45,169.69,170.63,62795.0,171.32,171.45,169.69,170.63,62795.0
2021-10-05 09:30:00,170.78,172.0,169.16,169.16,37953.0,170.78,172.0,169.16,169.16,37953.0
2021-10-05 10:00:00,169.47,169.71,168.58,169.33,16066.0,169.47,169.71,168.58,169.33,16066.0
2021-10-05 10:30:00,169.24,170.87,169.06,170.48,67645.0,169.24,170.87,169.06,170.48,67645.0
2021-10-05 11:00:00,170.53,170.72,169.35,169.55,35488.0,170.53,170.72,169.35,169.55,35488.0
2021-10-05 11:30:00,169.58,169.89,167.36,167.57,35671.0,169.58,169.89,167.36,167.57,35671.0
2021-10-05 12:00:00,167.59,167.94,166.7,166.7,30495.0,167.59,167.94,166.7,166.7,30495.0
2021-10-05 12:30:00,166.74,167.09,166.18,167.03,46276.0,166.74,167.09,166.18,167.03,46276.0
2021-10-05 13:00:00,167.01,167.42,166.59,166.75,31664.0,167.01,167.42,166.59,166.75,31664.0
2021-10-05 13:30:00,166.82,168.11,166.6,168.11,19894.0,166.82,168.11,166.6,168.11,19894.0
2021-10-05 14:00:00,168.11,168.11,166.72,166.93,22440.0,168.11,168.11,166.72,166.93,22440.0
2021-10-05 14:30:00,167.01,167.01,166.2,166.56,30517.0,167.01,167.01,166.2,166.56,30517.0
2021-10-05 15:00:00,166.6,167.11,166.35,166.76,65987.0,166.6,167.11,166.35,166.76,65987.0
2021-10-05 15:30:00,166.76,167.07,166.49,166.92,149455.0,166.76,167.07,166.49,166.92,149455.0
2021-10-06 09:30:00,165.96,168.81,165.25,167.48,27102.0,165.96,168.81,165.25,167.48,27102.0
2021-10-06 10:00:00,167.55,168.14,166.18,166.77,22811.0,167.55,168.14,166.18,166.77,22811.0
2021-10-06 10:30:00,166.9,170.24,166.83,170.12,45490.0,166.9,170.24,166.83,170.12,45490.0
2021-10-06 11:00:00,170.1,170.28,168.98,169.11,23158.0,170.1,170.28,168.98,169.11,23158.0
2021-10-06 11:30:00,169.1,171.09,168.79,170.92,25161.0,169.1,171.09,168.79,170.92,25161.0
2021-10-06 12:00:00,171.09,171.54,170.24,170.95,23137.0,171.09,171.54,170.24,170.95,23137.0
2021-10-06 12:30:00,171.08,171.51,170.72,170.95,55118.0,171.08,171.51,170.72,170.95,55118.0
2021-10-06 13:00:00,171.0,172.29,170.79,172.29,30816.0,171.0,172.29,170.79,172.29,30816.0
2021-10-06 13:30:00,172.22,172.75,172.15,172.59,15342.0,172.22,172.75,172.15,172.59,15342.0
2021-10-06 14:00:00,172.66,173.6,172.5,173.43,21295.0,172.66,173.6,172.5,173.43,21295.0
2021-10-06 14:30:00,173.27,173.27,171.96,171.97,10395.0,173.27,173.27,171.96,171.97,10395.0
2021-10-06 15:00:00,172.12,172.32,171.54,172.17,28325.0,172.12,172.32,171.54,172.17,28325.0
2021-10-06 15:30:00,172.09,176.19,172.09,175.79,323187.0,172.09,176.19,172.09,175.79,323187.0
2021-10-07 09:30:00,186.1,188.78,182.78,184.69,249756.0,186.1,188.78,182.78,184.69,249756.0
2021-10-07 10:00:00,185.08,187.8,184.74,186.28,81613.0,185.08,187.8,184.74,186.28,81613.0
2021-10-07 10:30:00,186.17,187.68,186.09,187.16,34134.0,186.17,187.68,186.09,187.16,34134.0
2021-10-07 11:00:00,187.35,188.48,186.69,187.18,90541.0,187.35,188.48,186.69,187.18,90541.0
2021-10-07 11:30:00,187.13,187.61,186.58,187.3,56301.0,187.13,187.61,186.58,187.3,56301.0
2021-10-07 12:00:00,187.22,187.33,185.28,186.05,36075.0,187.22,187.33,185.28,186.05,36075.0
2021-10-07 12:30:00,185.87,186.21,185.42,185.63,22339.0,185.87,186.21,185.42,185.63,22339.0
2021-10-07 13:00:00,185.69,186.01,184.88,185.67,32047.0,185.69,186.01,184.88,185.67,32047.0
2021-10-07 13:30:00,185.46,186.88,185.45,186.0,66732.0,185.46,186.88,185.45,186.0,66732.0
2021-10-07 14:00:00,185.92,186.12,184.92,185.03,53593.0,185.92,186.12,184.92,185.03,53593.0
2021-10-07 14:30:00,185.05,185.39,184.6,184.97,26483.0,185.05,185.39,184.6,184.97,26483.0
2021-10-07 15:00:00,184.75,186.41,184.74,186.28,43102.0,184.75,186.41,184.74,186.28,43102.0
2021-10-07 15:30:00,186.24,186.67,185.78,186.31,171217.0,186.24,186.67,185.78,186.31,171217.0
2021-10-08 09:30:00,186.02,187.53,184.1,186.42,55477.0,186.02,187.53,184.1,186.42,55477.0
2021-10-08 10:00:00,186.35,188.16,185.75,185.75,18474.0,186.35,188.16,185.75,185.75,18474.0
2021-10-08 10:30:00,186.0,187.68,185.82,186.53,40880.0,186.0,187.68,185.82,186.53,40880.0
2021-10-08 11:00:00,186.38,186.88,185.54,186.86,32532.0,186.38,186.88,185.54,186.86,32532.0
2021-10-08 11:30:00,186.72,187.0,186.37,186.47,17874.0,186.72,187.0,186.37,186.47,17874.0
2021-10-08 12:00:00,186.45,186.88,186.28,186.48,13215.0,186.45,186.88,186.28,186.48,13215.0
2021-10-08 12:30:00,186.52,187.28,186.36,187.18,13817.0,186.52,187.28,186.36,187.18,13817.0
2021-10-08 13:00:00,187.15,187.35,186.36,186.53,19763.0,187.15,187.35,186.36,186.53,19763.0
2021-10-08 13:30:00,186.51,187.1,186.51,187.1,13396.0,186.51,187.1,186.51,187.1,13396.0
2021-10-08 14:00:00,187.17,187.43,187.0,187.34,14988.0,187.17,187.43,187.0,187.34,14988.0
2021-10-08 14:30:00,187.33,187.71,187.18,187.18,22437.0,187.33,187.71,187.18,187.18,22437.0
2021-10-08 15:00:00,187.13,187.43,186.53,186.61,23730.0,187.13,187.43,186.53,186.61,23730.0
2021-10-08 15:30:00,186.66,186.71,185.74,185.87,118316.0,186.66,186.71,185.74,185.87,118316.0
2021-10-11 09:30:00,185.82,187.38,185.23,185.82,13057.0,185.82,187.38,185.23,185.82,13057.0
2021-10-11 10:00:00,185.96,186.13,183.53,183.76,18605.0,185.96,186.13,183.53,183.76,18605.0
2021-10-11 10:30:00,183.91,184.37,183.65,183.93,26792.0,183.91,184.37,183.65,183.93,26792.0
2021-10-11 11:00:00,183.93,184.11,183.02,183.88,25127.0,183.93,184.11,183.02,183.88,25127.0
2021-10-11 11:30:00,183.75,184.13,183.62,183.81,8017.0,183.75,184.13,183.62,183.81,8017.0
2021-10-11 12:00:00,183.82,183.84,182.81,183.73,14721.0,183.82,183.84,182.81,183.73,14721.0
2021-10-11 12:30:00,183.55,183.62,182.97,183.39,8218.0,183.55,183.62,182.97,183.39,8218.0
2021-10-11 13:00:00,183.37,183.46,182.4,182.64,12813.0,183.37,183.46,182.4,182.64,12813.0
2021-10-11 13:30:00,182.5,183.34,182.47,183.29,12896.0,182.5,183.34,182.47,183.29,12896.0
2021-10-11 14:00:00,183.21,183.42,182.51,182.51,11500.0,183.21,183.42,182.51,182.51,11500.0
2021-10-11 14:30:00,182.59,182.73,182.14,182.73,12903.0,182.59,182.73,182.14,182.73,12903.0
2021-10-11 15:00:00,182.82,183.0,182.3,182.77,17560.0,182.82,183.0,182.3,182.77,17560.0
2021-10-11 15:30:00,182.83,183.09,181.84,181.85,52504.0,182.83,183.09,181.84,181.85,52504.0
2021-10-12 09:30:00,183.68,184.57,181.69,181.69,15905.0,183.68,184.57,181.69,181.69,15905.0
2021-10-12 10:00:00,181.72,182.36,181.01,182.1,29745.0,181.72,182.36,181.01,182.1,29745.0
2021-10-12 10:30:00,182.03,182.67,180.74,180.74,23594.0,182.03,182.67,180.74,180.74,23594.0
2021-10-12 11:00:00,180.96,181.37,180.23,180.32,16012.0,180.96,181.37,180.23,180.32,16012.0
2021-10-12 11:30:00,180.38,181.49,180.23,181.49,10060.0,180.38,181.49,180.23,181.49,10060.0
2021-10-12 12:00:00,181.64,182.24,181.5,181.62,7015.0,181.64,182.24,181.5,181.62,7015.0
2021-10-12 12:30:00,181.58,181.58,181.05,181.31,4426.0,181.58,181.58,181.05,181.31,4426.0
2021-10-12 13:00:00,181.03,181.15,180.55,180.8,8945.0,181.03,181.15,180.55,180.8,8945.0
2021-10-12 13:30:00,180.79,180.85,179.84,179.84,36871.0,180.79,180.85,179.84,179.84,36871.0
2021-10-12 14:00:00,179.73,180.22,179.38,179.7,40334.0,179.73,180.22,179.38,179.7,40334.0
2021-10-12 14:30:00,179.77,180.48,179.32,180.4,31117.0,179.77,180.48,179.32,180.4,31117.0
2021-10-12 15:00:00,180.39,180.5,179.93,180.29,21249.0,180.39,180.5,179.93,180.29,21249.0
2021-10-12 15:30:00,180.16,180.31,179.11,180.09,134486.0,180.16,180.31,179.11,180.09,134486.0
2021-10-13 09:30:00,180.11,182.03,180.04,181.32,17997.0,180.11,182.03,180.04,181.32,17997.0
2021-10-13 10:00:00,181.32,182.39,180.72,181.03,26321.0,181.32,182.39,180.72,181.03,26321.0
2021-10-13 10:30:00,180.95,181.77,180.84,181.42,17776.0,180.95,181.77,180.84,181.42,17776.0
2021-10-13 11:00:00,181.38,181.68,180.94,180.95,12957.0,181.38,181.68,180.94,180.95,12957.0
2021-10-13 11:30:00,180.78,181.27,180.28,180.67,12833.0,180.78,181.27,180.28,180.67,12833.0
2021-10-13 12:00:00,180.73,180.93,180.05,180.3,13661.0,180.73,180.93,180.05,180.3,13661.0
2021-10-13 12:30:00,180.35,180.57,179.76,180.4,8761.0,180.35,180.57,179.76,180.4,8761.0
2021-10-13 13:00:00,180.61,181.86,180.41,181.67,20517.0,180.61,181.86,180.41,181.67,20517.0
2021-10-13 13:30:00,181.67,181.84,181.11,181.62,25534.0,181.67,181.84,181.11,181.62,25534.0
2021-10-13 14:00:00,181.85,182.19,181.36,182.07,4958.0,181.85,182.19,181.36,182.07,4958.0
2021-10-13 14:30:00,182.18,182.18,180.85,181.02,9979.0,182.18,182.18,180.85,181.02,9979.0
2021-10-13 15:00:00,181.09,181.41,180.98,181.14,15801.0,181.09,181.41,180.98,181.14,15801.0
2021-10-13 15:30:00,181.13,181.7,181.0,181.4,38476.0,181.13,181.7,181.0,181.4,38476.0
2021-10-14 09:30:00,182.72,183.02,180.72,181.3,34118.0,182.72,183.02,180.72,181.3,34118.0
2021-10-14 10:00:00,181.39,183.74,181.3,183.18,30744.0,181.39,183.74,181.3,183.18,30744.0
2021-10-14 10:30:00,183.22,184.06,183.1,184.06,27551.0,183.22,184.06,183.1,184.06,27551.0
2021-10-14 11:00:00,184.19,184.19,183.64,183.84,9322.0,184.19,184.19,183.64,183.84,9322.0
2021-10-14 11:30:00,183.85,184.67,183.8,184.37,25338.0,183.85,184.67,183.8,184.37,25338.0
2021-10-14 12:00:00,184.42,186.23,184.31,186.15,35490.0,184.42,186.23,184.31,186.15,35490.0
2021-10-14 12:30:00,186.12,187.35,186.03,187.31,23275.0,186.12,187.35,186.03,187.31,23275.0
2021-10-14 13:00:00,187.29,187.29,186.48,186.73,25558.0,187.29,187.29,186.48,186.73,25558.0
2021-10-14 13:30:00,186.75,187.92,186.75,187.89,16195.0,186.75,187.92,186.75,187.89,16195.0
2021-10-14 14:00:00,187.79,188.0,187.18,187.43,11796.0,187.79,188.0,187.18,187.43,11796.0
2021-10-14 14:30:00,187.37,187.89,187.26,187.89,15432.0,187.37,187.89,187.26,187.89,15432.0
2021-10-14 15:00:00,187.84,188.4,187.17,187.5,37186.0,187.84,188.4,187.17,187.5,37186.0
2021-10-14 15:30:00,187.5,188.21,187.16,187.79,67822.0,187.5,188.21,187.16,187.79,67822.0
2021-10-15 09:30:00,189.7,190.39,187.16,189.86,34732.0,189.7,190.39,187.16,189.86,34732.0
2021-10-15 10:00:00,189.69,190.62,189.24,189.44,44922.0,189.69,190.62,189.24,189.44,44922.0
2021-10-15 10:30:00,189.46,190.37,189.46,190.14,20346.0,189.46,190.37,189.46,190.14,20346.0
2021-10-15 11:00:00,190.18,191.13,190.11,191.13,24333.0,190.18,191.13,190.11,191.13,24333.0
2021-10-15 11:30:00,191.17,191.34,189.85,190.06,19259.0,191.17,191.34,189.85,190.06,19259.0
2021-10-15 12:00:00,189.97,190.71,189.9,190.71,21663.0,189.97,190.71,189.9,190.71,21663.0
2021-10-15 12:30:00,190.71,190.84,190.41,190.69,8442.0,190.71,190.84,190.41,190.69,8442.0
2021-10-15 13:00:00,190.62,190.67,190.38,190.39,23848.0,190.62,190.67,190.38,190.39,23848.0
2021-10-15 13:30:00,190.46,190.8,190.25,190.5,20214.0,190.46,190.8,190.25,190.5,20214.0
2021-10-15 14:00:00,190.51,191.03,190.36,190.91,17114.0,190.51,191.03,190.36,190.91,17114.0
2021-10-15 14:30:00,190.99,191.64,190.85,191.46,20484.0,190.99,191.64,190.85,191.46,20484.0
2021-10-15 15:00:00,191.5,192.67,191.03,191.64,50093.0,191.5,192.67,191.03,191.64,50093.0
2021-10-15 15:30:00,191.64,191.69,189.57,190.06,170172.0,191.64,191.69,189.57,190.06,170172.0
2021-10-18 09:30:00,189.97,190.89,188.95,189.66,23253.0,189.97,190.89,188.95,189.66,23253.0
2021-10-18 10:00:00,189.78,191.75,189.75,191.02,11815.0,189.78,191.75,189.75,191.02,11815.0
2021-10-18 10:30:00,191.12,192.52,190.84,192.5,15815.0,191.12,192.52,190.84,192.5,15815.0
2021-10-18 11:00:00,192.68,194.38,192.58,193.26,28640.0,192.68,194.38,192.58,193.26,28640.0
2021-10-18 11:30:00,193.09,194.62,192.99,193.96,8400.0,193.09,194.62,192.99,193.96,8400.0
2021-10-18 12:00:00,193.84,194.63,193.84,194.27,14641.0,193.84,194.63,193.84,194.27,14641.0
2021-10-18 12:30:00,194.29,194.52,192.82,193.38,36567.0,194.29,194.52,192.82,193.38,36567.0
2021-10-18 13:00:00,193.38,194.21,193.15,193.91,39295.0,193.38,194.21,193.15,193.91,39295.0
2021-10-18 13:30:00,193.98,194.11,193.48,193.69,27874.0,193.98,194.11,193.48,193.69,27874.0
2021-10-18 14:00:00,193.59,194.01,192.74,193.01,23597.0,193.59,194.01,192.74,193.01,23597.0
2021-10-18 14:30:00,192.87,193.11,192.48,193.11,8923.0,192.87,193.11,192.48,193.11,8923.0
2021-10-18 15:00:00,193.03,193.17,192.85,193.03,7207.0,193.03,193.17,192.85,193.03,7207.0
2021-10-18 15:30:00,192.93,192.98,191.65,192.37,58624.0,192.93,192.98,191.65,192.37,58624.0
2021-10-19 09:30:00,192.4,192.47,190.27,190.91,28300.0,192.4,192.47,190.27,190.91,28300.0
2021-10-19 10:00:00,190.57,191.01,189.91,190.58,40415.0,190.57,191.01,189.91,190.58,40415.0
2021-10-19 10:30:00,190.52,190.52,188.72,188.79,32221.0,190.52,190.52,188.72,188.79,32221.0
2021-10-19 11:00:00,189.05,191.08,188.83,191.02,30312.0,189.05,191.08,188.83,191.02,30312.0
2021-10-19 11:30:00,191.0,191.48,190.76,190.84,15345.0,191.0,191.48,190.76,190.84,15345.0
2021-10-19 12:00:00,190.78,190.97,190.13,190.19,14145.0,190.78,190.97,190.13,190.19,14145.0
2021-10-19 12:30:00,190.2,190.65,189.81,189.81,18738.0,190.2,190.65,189.81,189.81,18738.0
2021-10-19 13:00:00,189.94,190.16,189.45,190.16,29309.0,189.94,190.16,189.45,190.16,29309.0
2021-10-19 13:30:00,190.04,190.48,189.77,190.14,25301.0,190.04,190.48,189.77,190.14,25301.0
2021-10-19 14:00:00,189.91,189.91,187.82,187.88,15774.0,189.91,189.91,187.82,187.88,15774.0
2021-10-19 14:30:00,187.9,188.75,187.73,188.56,68932.0,187.9,188.75,187.73,188.56,68932.0
2021-10-19 15:00:00,188.51,188.67,186.96,187.2,93926.0,188.51,188.67,186.96,187.2,93926.0
2021-10-19 15:30:00,187.17,188.55,187.06,188.52,160691.0,187.17,188.55,187.06,188.52,160691.0
2021-10-20 09:30:00,188.17,189.26,187.2,188.77,19964.0,188.17,189.26,187.2,188.77,19964.0
2021-10-20 10:00:00,188.51,190.27,187.95,190.01,39830.0,188.51,190.27,187.95,190.01,39830.0
2021-10-20 10:30:00,190.1,190.23,189.24,189.34,14850.0,190.1,190.23,189.24,189.34,14850.0
2021-10-20 11:00:00,189.41,190.22,189.38,189.9,25989.0,189.41,190.22,189.38,189.9,25989.0
2021-10-20 11:30:00,189.98,190.3,189.9,190.01,10957.0,189.98,190.3,189.9,190.01,10957.0
2021-10-20 12:00:00,190.18,190.69,189.8,189.81,12557.0,190.18,190.69,189.8,189.81,12557.0
2021-10-20 12:30:00,189.75,190.61,189.74,190.58,21473.0,189.75,190.61,189.74,190.58,21473.0
2021-10-20 13:00:00,190.7,190.71,189.73,189.77,12189.0,190.7,190.71,189.73,189.77,12189.0
2021-10-20 13:30:00,189.75,189.78,188.89,189.3,10493.0,189.75,189.78,188.89,189.3,10493.0
2021-10-20 14:00:00,189.49,189.75,189.16,189.2,8869.0,189.49,189.75,189.16,189.2,8869.0
2021-10-20 14:30:00,189.25,189.59,188.69,189.19,14520.0,189.25,189.59,188.69,189.19,14520.0
2021-10-20 15:00:00,189.28,189.3,187.23,187.51,43419.0,189.28,189.3,187.23,187.51,43419.0
2021-10-20 15:30:00,187.44,187.72,186.98,187.11,63546.0,187.44,187.72,186.98,187.11,63546.0
2021-10-21 09:30:00,187.74,191.42,187.0,191.08,12914.0,187.74,191.42,187.0,191.08,12914.0
2021-10-21 10:00:00,190.76,191.42,190.57,191.13,12829.0,190.76,191.42,190.57,191.13,12829.0
2021-10-21 10:30:00,191.36,191.67,190.94,191.26,15964.0,191.36,191.67,190.94,191.26,15964.0
2021-10-21 11:00:00,191.31,191.44,190.88,191.23,8820.0,191.31,191.44,190.88,191.23,8820.0
2021-10-21 11:30:00,191.08,191.08,190.25,191.0,12119.0,191.08,191.08,190.25,191.0,12119.0
2021-10-21 12:00:00,191.02,191.85,190.99,191.8,22256.0,191.02,191.85,190.99,191.8,22256.0
2021-10-21 12:30:00,191.63,192.59,191.42,192.56,12661.0,191.63,192.59,191.42,192.56,12661.0
2021-10-21 13:00:00,192.5,192.76,192.32,192.45,6847.0,192.5,192.76,192.32,192.45,6847.0
2021-10-21 13:30:00,192.5,192.62,191.86,191.86,5093.0,192.5,192.62,191.86,191.86,5093.0
2021-10-21 14:00:00,191.74,192.05,191.49,191.68,4738.0,191.74,192.05,191.49,191.68,4738.0
2021-10-21 14:30:00,191.58,191.7,190.92,191.6,13959.0,191.58,191.7,190.92,191.6,13959.0
2021-10-21 15:00:00,191.6,192.77,191.56,192.54,27444.0,191.6,192.77,191.56,192.54,27444.0
2021-10-21 15:30:00,192.41,192.58,191.97,192.34,39834.0,192.41,192.58,191.97,192.34,39834.0
2021-10-22 09:30:00,192.77,193.0,190.55,191.76,11132.0,192.77,193.0,190.55,191.76,11132.0
2021-10-22 10:00:00,191.76,192.74,191.06,192.57,7566.0,191.76,192.74,191.06,192.57,7566.0
2021-10-22 10:30:00,192.55,193.54,192.46,192.88,11590.0,192.55,193.54,192.46,192.88,11590.0
2021-10-22 11:00:00,193.1,193.24,191.55,191.83,37978.0,193.1,193.24,191.55,191.83,37978.0
2021-10-22 11:30:00,191.72,192.29,190.81,191.62,10513.0,191.72,192.29,190.81,191.62,10513.0
2021-10-22 12:00:00,191.47,191.89,191.3,191.78,7540.0,191.47,191.89,191.3,191.78,7540.0
2021-10-22 12:30:00,191.84,192.64,191.68,191.89,4816.0,191.84,192.64,191.68,191.89,4816.0
2021-10-22 13:00:00,191.89,192.9,191.86,192.78,11006.0,191.89,192.9,191.86,192.78,11006.0
2021-10-22 13:30:00,192.51,193.26,192.33,192.33,6348.0,192.51,193.26,192.33,192.33,6348.0
2021-10-22 14:00:00,192.33,192.97,192.3,192.86,5435.0,192.33,192.97,192.3,192.86,5435.0
2021-10-22 14:30:00,192.89,193.39,192.83,193.07,11795.0,192.89,193.39,192.83,193.07,11795.0
2021-10-22 15:00:00,192.97,193.33,192.84,193.05,11383.0,192.97,193.33,192.84,193.05,11383.0
2021-10-22 15:30:00,193.18,193.76,192.59,192.95,52879.0,193.18,193.76,192.59,192.95,52879.0
2021-10-25 09:30:00,193.81,194.25,193.0,193.85,10333.0,193.81,194.25,193.0,193.85,10333.0
2021-10-25 10:00:00,193.86,196.85,193.75,196.44,23275.0,193.86,196.85,193.75,196.44,23275.0
2021-10-25 10:30:00,196.29,196.6,195.22,195.75,27852.0,196.29,196.6,195.22,195.75,27852.0
2021-10-25 11:00:00,195.6,196.56,195.5,196.09,8964.0,195.6,196.56,195.5,196.09,8964.0
2021-10-25 11:30:00,196.0,197.32,196.0,197.3,19841.0,196.0,197.32,196.0,197.3,19841.0
2021-10-25 12:00:00,197.04,197.17,195.34,196.11,21330.0,197.04,197.17,195.34,196.11,21330.0
2021-10-25 12:30:00,196.0,196.16,195.26,195.65,15368.0,196.0,196.16,195.26,195.65,15368.0
2021-10-25 13:00:00,195.58,196.48,195.56,196.48,20882.0,195.58,196.48,195.56,196.48,20882.0
2021-10-25 13:30:00,196.38,196.66,196.08,196.49,11139.0,196.38,196.66,196.08,196.49,11139.0
2021-10-25 14:00:00,196.42,196.94,196.18,196.85,11830.0,196.42,196.94,196.18,196.85,11830.0
2021-10-25 14:30:00,196.95,197.18,196.26,196.35,11984.0,196.95,197.18,196.26,196.35,11984.0
2021-10-25 15:00:00,196.45,197.08,196.1,196.95,18572.0,196.45,197.08,196.1,196.95,18572.0
2021-10-25 15:30:00,196.92,196.97,195.31,195.92,66505.0,196.92,196.97,195.31,195.92,66505.0
2021-10-26 09:30:00,196.3,196.88,194.82,194.83,12549.0,196.3,196.88,194.82,194.83,12549.0
2021-10-26 10:00:00,194.81,196.01,194.81,195.67,11866.0,194.81,196.01,194.81,195.67,11866.0
2021-10-26 10:30:00,195.68,196.5,195.46,196.27,8122.0,195.68,196.5,195.46,196.27,8122.0
2021-10-26 11:00:00,196.28,196.28,194.74,194.94,5425.0,196.28,196.28,194.74,194.94,5425.0
2021-10-26 11:30:00,194.88,195.05,194.15,194.37,4880.0,194.88,195.05,194.15,194.37,4880.0
2021-10-26 12:00:00,194.0,194.06,193.15,193.84,9600.0,194.0,194.06,193.15,193.84,9600.0
2021-10-26 12:30:00,193.43,193.63,192.27,192.91,12400.0,193.43,193.63,192.27,192.91,12400.0
2021-10-26 13:00:00,192.92,193.01,192.24,193.01,11573.0,192.92,193.01,192.24,193.01,11573.0
2021-10-26 13:30:00,192.68,193.23,192.6,193.13,8010.0,192.68,193.23,192.6,193.13,8010.0
2021-10-26 14:00:00,193.06,193.86,193.06,193.71,11271.0,193.06,193.86,193.06,193.71,11271.0
2021-10-26 14:30:00,193.72,193.95,193.52,193.72,15940.0,193.72,193.95,193.52,193.72,15940.0
2021-10-26 15:00:00,193.78,193.86,193.17,193.24,7439.0,193.78,193.86,193.17,193.24,7439.0
2021-10-26 15:30:00,193.35,194.02,192.95,193.97,43639.0,193.35,194.02,192.95,193.97,43639.0
2021-10-27 09:30:00,195.5,195.6,193.61,193.82,8257.0,195.5,195.6,193.61,193.82,8257.0
2021-10-27 10:00:00,193.83,193.96,191.68,191.68,20316.0,193.83,193.96,191.68,191.68,20316.0
2021-10-27 10:30:00,191.73,192.15,191.2,191.79,7919.0,191.73,192.15,191.2,191.79,7919.0
2021-10-27 11:00:00,191.84,192.59,191.84,192.5,8472.0,191.84,192.59,191.84,192.5,8472.0
2021-10-27 11:30:00,192.73,193.65,192.53,193.32,7898.0,192.73,193.65,192.53,193.32,7898.0
2021-10-27 12:00:00,193.33,194.58,193.33,194.34,15965.0,193.33,194.58,193.33,194.34,15965.0
2021-10-27 12:30:00,194.18,194.18,192.75,192.9,7148.0,194.18,194.18,192.75,192.9,7148.0
2021-10-27 13:00:00,192.92,194.03,192.92,193.49,6744.0,192.92,194.03,192.92,193.49,6744.0
2021-10-27 13:30:00,193.46,193.7,193.35,193.56,4720.0,193.46,193.7,193.35,193.56,4720.0
2021-10-27 14:00:00,193.45,193.53,192.75,192.75,4986.0,193.45,193.53,192.75,192.75,4986.0
2021-10-27 14:30:00,192.81,192.91,192.46,192.78,10705.0,192.81,192.91,192.46,192.78,10705.0
2021-10-27 15:00:00,192.7,192.87,192.03,192.54,11794.0,192.7,192.87,192.03,192.54,11794.0
2021-10-27 15:30:00,192.58,193.17,191.72,192.28,35107.0,192.58,193.17,191.72,192.28,35107.0
2021-10-28 09:30:00,193.0,193.96,192.0,192.06,12213.0,193.0,193.96,192.0,192.06,12213.0
2021-10-28 10:00:00,191.9,193.88,191.9,193.42,6723.0,191.9,193.88,191.9,193.42,6723.0
2021-10-28 10:30:00,193.77,194.34,193.65,194.08,7072.0,193.77,194.34,193.65,194.08,7072.0
2021-10-28 11:00:00,194.09,195.0,193.62,193.83,12228.0,194.09,195.0,193.62,193.83,12228.0
2021-10-28 11:30:00,193.85,194.25,192.93,193.24,12620.0,193.85,194.25,192.93,193.24,12620.0
2021-10-28 12:00:00,193.24,194.07,193.24,193.49,6859.0,193.24,194.07,193.24,193.49,6859.0
2021-10-28 12:30:00,193.52,193.87,192.88,192.98,7332.0,193.52,193.87,192.88,192.98,7332.0
2021-10-28 13:00:00,193.04,193.6,192.67,192.76,7347.0,193.04,193.6,192.67,192.76,7347.0
2021-10-28 13:30:00,192.75,193.7,192.59,192.95,7763.0,192.75,193.7,192.59,192.95,7763.0
2021-10-28 14:00:00,193.05,193.72,192.75,193.72,11893.0,193.05,193.72,192.75,193.72,11893.0
2021-10-28 14:30:00,193.73,194.03,192.68,192.95,14677.0,193.73,194.03,192.68,192.95,14677.0
2021-10-28 15:00:00,192.89,194.09,192.87,193.52,23817.0,192.89,194.09,192.87,193.52,23817.0
2021-10-28 15:30:00,193.6,193.94,193.11,193.82,29328.0,193.6,193.94,193.11,193.82,29328.0
2021-10-29 09:30:00,192.06,195.44,192.06,194.8,13260.0,192.06,195.44,192.06,194.8,13260.0
2021-10-29 10:00:00,195.38,195.76,194.54,195.1,7742.0,195.38,195.76,194.54,195.1,7742.0
2021-10-29 10:30:00,195.32,195.86,195.16,195.75,39184.0,195.32,195.86,195.16,195.75,39184.0
2021-10-29 11:00:00,195.95,196.7,195.81,196.59,12797.0,195.95,196.7,195.81,196.59,12797.0
2021-10-29 11:30:00,196.54,198.53,195.99,198.52,24697.0,196.54,198.53,195.99,198.52,24697.0
2021-10-29 12:00:00,198.69,199.34,198.47,198.75,20231.0,198.69,199.34,198.47,198.75,20231.0
2021-10-29 12:30:00,198.66,199.27,198.66,198.99,12090.0,198.66,199.27,198.66,198.99,12090.0
2021-10-29 13:00:00,199.03,199.49,198.78,198.96,11825.0,199.03,199.49,198.78,198.96,11825.0
2021-10-29 13:30:00,198.92,199.24,198.26,198.31,13223.0,198.92,199.24,198.26,198.31,13223.0
2021-10-29 14:00:00,198.16,198.71,197.49,197.49,14038.0,198.16,198.71,197.49,197.49,14038.0
2021-10-29 14:30:00,197.45,197.86,197.16,197.4,17838.0,197.45,197.86,197.16,197.4,17838.0
2021-10-29 15:00:00,197.39,197.5,196.48,196.81,28117.0,197.39,197.5,196.48,196.81,28117.0
2021-10-29 15:30:00,196.88,197.46,196.62,197.31,62145.0,196.88,197.46,196.62,197.31,62145.0
2021-11-01 09:30:00,197.5,199.22,196.12,198.02,17545.0,197.5,199.22,196.12,198.02,17545.0
2021-11-01 10:00:00,197.97,199.11,196.85,199.11,17754.0,197.97,199.11,196.85,199.11,17754.0
2021-11-01 10:30:00,199.0,199.38,197.19,197.34,22417.0,199.0,199.38,197.19,197.34,22417.0
2021-11-01 11:00:00,197.47,199.01,197.47,198.03,13504.0,197.47,199.01,197.47,198.03,13504.0
2021-11-01 11:30:00,198.02,198.24,197.47,198.04,8583.0,198.02,198.24,197.47,198.04,8583.0
2021-11-01 12:00:00,198.14,199.08,197.98,199.05,10436.0,198.14,199.08,197.98,199.05,10436.0
2021-11-01 12:30:00,198.93,200.22,198.78,200.14,19553.0,198.93,200.22,198.78,200.14,19553.0
2021-11-01 13:00:00,200.12,200.29,199.24,200.07,15391.0,200.12,200.29,199.24,200.07,15391.0
2021-11-01 13:30:00,200.38,200.45,199.68,200.15,17108.0,200.38,200.45,199.68,200.15,17108.0
2021-11-01 14:00:00,200.24,200.24,198.43,198.43,10277.0,200.24,200.24,198.43,198.43,10277.0
2021-11-01 14:30:00,198.6,198.7,197.77,197.9,12625.0,198.6,198.7,197.77,197.9,12625.0
2021-11-01 15:00:00,197.97,198.12,197.5,197.88,14248.0,197.97,198.12,197.5,197.88,14248.0
2021-11-01 15:30:00,197.76,198.99,197.67,198.92,63597.0,197.76,198.99,197.67,198.92,63597.0
2021-11-02 09:30:00,199.44,199.44,197.13,197.71,13055.0,199.44,199.44,197.13,197.71,13055.0
2021-11-02 10:00:00,197.99,199.25,197.54,199.23,11809.0,197.99,199.25,197.54,199.23,11809.0
2021-11-02 10:30:00,199.15,199.57,198.91,199.2,11116.0,199.15,199.57,198.91,199.2,11116.0
2021-11-02 11:00:00,199.26,199.39,198.62,199.39,10463.0,199.26,199.39,198.62,199.39,10463.0
2021-11-02 11:30:00,199.25,199.54,198.92,198.92,9654.0,199.25,199.54,198.92,198.92,9654.0
2021-11-02 12:00:00,199.02,199.21,198.74,198.98,8235.0,199.02,199.21,198.74,198.98,8235.0
2021-11-02 12:30:00,199.08,199.33,198.79,199.27,7597.0,199.08,199.33,198.79,199.27,7597.0
2021-11-02 13:00:00,199.14,199.16,198.82,198.88,9480.0,199.14,199.16,198.82,198.88,9480.0
2021-11-02 13:30:00,198.85,199.0,198.39,198.67,16161.0,198.85,199.0,198.39,198.67,16161.0
2021-11-02 14:00:00,198.72,199.29,198.72,199.16,6090.0,198.72,199.29,198.72,199.16,6090.0
2021-11-02 14:30:00,199.16,200.9,199.15,200.77,20516.0,199.16,200.9,199.15,200.77,20516.0
2021-11-02 15:00:00,200.75,201.41,200.07,200.46,20918.0,200.75,201.41,200.07,200.46,20918.0
2021-11-02 15:30:00,200.45,202.47,200.34,201.46,111807.0,200.45,202.47,200.34,201.46,111807.0
2021-11-03 09:30:00,201.84,205.68,201.54,205.12,36780.0,201.84,205.68,201.54,205.12,36780.0
2021-11-03 10:00:00,205.32,205.89,203.65,203.83,29705.0,205.32,205.89,203.65,203.83,29705.0
2021-11-03 10:30:00,204.09,204.23,203.18,203.78,17050.0,204.09,204.23,203.18,203.78,17050.0
2021-11-03 11:00:00,203.88,204.71,203.57,204.56,42292.0,203.88,204.71,203.57,204.56,42292.0
2021-11-03 11:30:00,204.66,205.09,204.2,204.65,44304.0,204.66,205.09,204.2,204.65,44304.0
2021-11-03 12:00:00,204.65,204.82,203.7,204.17,59271.0,204.65,204.82,203.7,204.17,59271.0
2021-11-03 12:30:00,204.11,205.74,204.06,205.25,29109.0,204.11,205.74,204.06,205.25,29109.0
2021-11-03 13:00:00,205.28,205.52,204.27,204.52,10205.0,205.28,205.52,204.27,204.52,10205.0
2021-11-03 13:30:00,204.48,204.56,203.89,204.01,16616.0,204.48,204.56,203.89,204.01,16616.0
2021-11-03 14:00:00,204.02,205.11,203.93,204.79,8732.0,204.02,205.11,203.93,204.79,8732.0
2021-11-03 14:30:00,204.89,206.2,204.5,206.19,13218.0,204.89,206.2,204.5,206.19,13218.0
2021-11-03 15:00:00,206.17,206.27,204.38,204.83,22180.0,206.17,206.27,204.38,204.83,22180.0
2021-11-03 15:30:00,204.81,205.13,203.96,204.05,57223.0,204.81,205.13,203.96,204.05,57223.0
2021-11-04 09:30:00,204.6,208.04,203.92,207.55,12924.0,204.6,208.04,203.92,207.55,12924.0
2021-11-04 10:00:00,207.83,209.0,207.48,208.5,60874.0,207.83,209.0,207.48,208.5,60874.0
2021-11-04 10:30:00,208.5,209.87,208.5,209.43,38745.0,208.5,209.87,208.5,209.43,38745.0
2021-11-04 11:00:00,209.37,209.67,207.53,207.91,29392.0,209.37,209.67,207.53,207.91,29392.0
2021-11-04 11:30:00,207.86,209.32,207.71,208.88,9300.0,207.86,209.32,207.71,208.88,9300.0
2021-11-04 12:00:00,209.04,210.54,209.0,210.24,39779.0,209.04,210.54,209.0,210.24,39779.0
2021-11-04 12:30:00,210.18,210.63,209.99,210.23,11401.0,210.18,210.63,209.99,210.23,11401.0
2021-11-04 13:00:00,210.34,211.76,210.34,211.73,32979.0,210.34,211.76,210.34,211.73,32979.0
2021-11-04 13:30:00,211.73,212.34,211.33,211.33,30240.0,211.73,212.34,211.33,211.33,30240.0
2021-11-04 14:00:00,211.02,211.15,209.75,210.22,15466.0,211.02,211.15,209.75,210.22,15466.0
2021-11-04 14:30:00,210.09,210.4,208.9,209.31,19611.0,210.09,210.4,208.9,209.31,19611.0
2021-11-04 15:00:00,209.38,209.57,208.45,209.42,48941.0,209.38,209.57,208.45,209.42,48941.0
2021-11-04 15:30:00,209.38,209.48,207.51,207.57,91398.0,209.38,209.48,207.51,207.57,91398.0
2021-11-05 09:30:00,209.26,211.57,208.16,209.36,29919.0,209.26,211.57,208.16,209.36,29919.0
2021-11-05 10:00:00,209.66,209.97,206.92,206.99,43393.0,209.66,209.97,206.92,206.99,43393.0
2021-11-05 10:30:00,207.06,207.87,206.48,206.6,27143.0,207.06,207.87,206.48,206.6,27143.0
2021-11-05 11:00:00,206.53,208.04,205.68,207.64,16402.0,206.53,208.04,205.68,207.64,16402.0
2021-11-05 11:30:00,207.56,208.82,207.37,208.82,14835.0,207.56,208.82,207.37,208.82,14835.0
2021-11-05 12:00:00,208.68,209.83,208.5,209.62,86678.0,208.68,209.83,208.5,209.62,86678.0
2021-11-05 12:30:00,209.6,210.21,209.39,209.78,15482.0,209.6,210.21,209.39,209.78,15482.0
2021-11-05 13:00:00,209.68,210.37,208.85,209.05,15906.0,209.68,210.37,208.85,209.05,15906.0
2021-11-05 13:30:00,209.36,209.77,208.45,209.62,14995.0,209.36,209.77,208.45,209.62,14995.0
2021-11-05 14:00:00,209.52,210.41,209.4,210.14,18037.0,209.52,210.41,209.4,210.14,18037.0
2021-11-05 14:30:00,210.39,211.01,210.19,210.89,15455.0,210.39,211.01,210.19,210.89,15455.0
2021-11-05 15:00:00,210.88,210.95,210.17,210.35,27115.0,210.88,210.95,210.17,210.35,27115.0
2021-11-05 15:30:00,210.35,210.82,209.84,209.94,43316.0,210.35,210.82,209.84,209.94,43316.0
2021-11-08 09:30:00,210.5,212.45,207.22,208.24,20063.0,210.5,212.45,207.22,208.24,20063.0
2021-11-08 10:00:00,207.97,210.46,207.97,209.06,14151.0,207.97,210.46,207.97,209.06,14151.0
2021-11-08 10:30:00,208.51,209.24,207.89,208.39,10679.0,208.51,209.24,207.89,208.39,10679.0
2021-11-08 11:00:00,208.31,210.04,208.05,209.81,12598.0,208.31,210.04,208.05,209.81,12598.0
2021-11-08 11:30:00,209.8,210.68,209.53,210.3,7343.0,209.8,210.68,209.53,210.3,7343.0
2021-11-08 12:00:00,210.42,210.63,210.02,210.59,7972.0,210.42,210.63,210.02,210.59,7972.0
2021-11-08 12:30:00,210.6,211.43,210.53,211.26,5143.0,210.6,211.43,210.53,211.26,5143.0
2021-11-08 13:00:00,211.27,211.68,211.04,211.4,8330.0,211.27,211.68,211.04,211.4,8330.0
2021-11-08 13:30:00,211.43,211.58,211.0,211.58,4400.0,211.43,211.58,211.0,211.58,4400.0
2021-11-08 14:00:00,211.49,212.14,210.99,210.99,12458.0,211.49,212.14,210.99,210.99,12458.0
2021-11-08 14:30:00,211.04,211.59,211.04,211.54,11186.0,211.04,211.59,211.04,211.54,11186.0
2021-11-08 15:00:00,211.64,211.72,210.66,210.73,8570.0,211.64,211.72,210.66,210.73,8570.0
2021-11-08 15:30:00,210.78,211.75,210.59,211.49,33857.0,210.78,211.75,210.59,211.49,33857.0
2021-11-09 09:30:00,213.0,216.0,210.99,211.42,11144.0,213.0,216.0,210.99,211.42,11144.0
2021-11-09 10:00:00,211.94,215.15,211.7,215.15,12166.0,211.94,215.15,211.7,215.15,12166.0
2021-11-09 10:30:00,215.15,215.47,213.63,214.42,15740.0,215.15,215.47,213.63,214.42,15740.0
2021-11-09 11:00:00,214.22,214.35,212.65,213.12,13285.0,214.22,214.35,212.65,213.12,13285.0
2021-11-09 11:30:00,213.2,213.68,212.48,212.62,8545.0,213.2,213.68,212.48,212.62,8545.0
2021-11-09 12:00:00,212.7,213.11,212.0,212.43,8554.0,212.7,213.11,212.0,212.43,8554.0
2021-11-09 12:30:00,212.43,213.12,212.28,212.85,13787.0,212.43,213.12,212.28,212.85,13787.0
2021-11-09 13:00:00,212.83,214.8,212.71,214.25,24295.0,212.83,214.8,212.71,214.25,24295.0
2021-11-09 13:30:00,214.1,214.17,212.84,212.84,4732.0,214.1,214.17,212.84,212.84,4732.0
2021-11-09 14:00:00,212.88,213.69,212.79,212.81,8025.0,212.88,213.69,212.79,212.81,8025.0
2021-11-09 14:30:00,212.99,213.58,212.57,212.96,10803.0,212.99,213.58,212.57,212.96,10803.0
2021-11-09 15:00:00,212.91,213.31,212.5,212.83,9448.0,212.91,213.31,212.5,212.83,9448.0
2021-11-09 15:30:00,212.83,214.18,212.66,213.77,57354.0,212.83,214.18,212.66,213.77,57354.0
2021-11-10 09:30:00,213.36,213.97,211.58,213.02,12727.0,213.36,213.97,211.58,213.02,12727.0
2021-11-10 10:00:00,213.17,213.28,212.42,212.8,22544.0,213.17,213.28,212.42,212.8,22544.0
2021-11-10 10:30:00,212.83,213.14,211.96,212.05,5457.0,212.83,213.14,211.96,212.05,5457.0
2021-11-10 11:00:00,212.41,213.15,212.41,212.42,9227.0,212.41,213.15,212.41,212.42,9227.0
2021-11-10 11:30:00,212.39,212.67,211.98,212.46,4714.0,212.39,212.67,211.98,212.46,4714.0
2021-11-10 12:00:00,212.46,212.78,212.04,212.45,3773.0,212.46,212.78,212.04,212.45,3773.0
2021-11-10 12:30:00,212.47,213.05,212.37,212.85,5798.0,212.47,213.05,212.37,212.85,5798.0
2021-11-10 13:00:00,212.85,213.05,211.04,211.24,10751.0,212.85,213.05,211.04,211.24,10751.0
2021-11-10 13:30:00,211.23,211.32,210.16,210.52,7710.0,211.23,211.32,210.16,210.52,7710.0
2021-11-10 14:00:00,210.31,210.53,209.26,209.26,5633.0,210.31,210.53,209.26,209.26,5633.0
2021-11-10 14:30:00,209.38,209.69,208.39,208.88,12808.0,209.38,209.69,208.39,208.88,12808.0
2021-11-10 15:00:00,208.82,210.31,208.82,209.85,19183.0,208.82,210.31,208.82,209.85,19183.0
2021-11-10 15:30:00,209.85,210.32,208.87,210.11,57164.0,209.85,210.32,208.87,210.11,57164.0
2021-11-11 09:30:00,210.63,212.33,210.51,212.33,14138.0,210.63,212.33,210.51,212.33,14138.0
2021-11-11 10:00:00,212.25,212.51,210.78,211.07,20995.0,212.25,212.51,210.78,211.07,20995.0
2021-11-11 10:30:00,211.05,212.24,210.87,210.94,10949.0,211.05,212.24,210.87,210.94,10949.0
2021-11-11 11:00:00,211.12,211.47,209.14,209.27,5543.0,211.12,211.47,209.14,209.27,5543.0
2021-11-11 11:30:00,209.25,209.53,208.82,208.82,5094.0,209.25,209.53,208.82,208.82,5094.0
2021-11-11 12:00:00,208.87,209.45,208.14,208.25,9438.0,208.87,209.45,208.14,208.25,9438.0
2021-11-11 12:30:00,208.44,209.04,208.19,208.36,8733.0,208.44,209.04,208.19,208.36,8733.0
2021-11-11 13:00:00,208.44,208.63,208.09,208.2,4338.0,208.44,208.63,208.09,208.2,4338.0
2021-11-11 13:30:00,208.23,208.48,208.06,208.47,12291.0,208.23,208.48,208.06,208.47,12291.0
2021-11-11 14:00:00,208.33,208.35,207.69,207.91,8754.0,208.33,208.35,207.69,207.91,8754.0
2021-11-11 14:30:00,207.9,208.36,207.57,207.58,17414.0,207.9,208.36,207.57,207.58,17414.0
2021-11-11 15:00:00,207.58,208.07,206.6,206.93,18611.0,207.58,208.07,206.6,206.93,18611.0
2021-11-11 15:30:00,206.98,207.99,206.59,207.08,69571.0,206.98,207.99,206.59,207.08,69571.0
2021-11-12 09:30:00,208.53,210.36,205.69,207.5,13128.0,208.53,210.36,205.69,207.5,13128.0
2021-11-12 10:00:00,207.27,210.86,206.94,210.58,48642.0,207.27,210.86,206.94,210.58,48642.0
2021-11-12 10:30:00,210.61,210.74,209.49,210.03,20063.0,210.61,210.74,209.49,210.03,20063.0
2021-11-12 11:00:00,209.94,210.31,209.68,210.13,25618.0,209.94,210.31,209.68,210.13,25618.0
2021-11-12 11:30:00,209.98,210.01,208.4,208.4,5382.0,209.98,210.01,208.4,208.4,5382.0
2021-11-12 12:00:00,208.5,209.24,208.5,208.91,5968.0,208.5,209.24,208.5,208.91,5968.0
2021-11-12 12:30:00,208.98,209.22,208.79,208.8,3795.0,208.98,209.22,208.79,208.8,3795.0
2021-11-12 13:00:00,208.94,209.89,208.65,209.69,9430.0,208.94,209.89,208.65,209.69,9430.0
2021-11-12 13:30:00,209.66,209.66,208.96,209.29,3850.0,209.66,209.66,208.96,209.29,3850.0
2021-11-12 14:00:00,209.24,209.65,208.77,208.77,19652.0,209.24,209.65,208.77,208.77,19652.0
2021-11-12 14:30:00,208.87,208.97,208.6,208.78,12910.0,208.87,208.97,208.6,208.78,12910.0
2021-11-12 15:00:00,208.79,208.9,208.13,208.14,13146.0,208.79,208.9,208.13,208.14,13146.0
2021-11-12 15:30:00,208.22,209.29,208.04,208.8,44993.0,208.22,209.29,208.04,208.8,44993.0
2021-11-15 09:30:00,211.33,211.97,209.94,211.73,16432.0,211.33,211.97,209.94,211.73,16432.0
2021-11-15 10:00:00,211.45,214.48,211.45,214.28,21329.0,211.45,214.48,211.45,214.28,21329.0
2021-11-15 10:30:00,214.03,214.21,213.13,213.56,16290.0,214.03,214.21,213.13,213.56,16290.0
2021-11-15 11:00:00,213.61,214.21,213.26,213.99,10411.0,213.61,214.21,213.26,213.99,10411.0
2021-11-15 11:30:00,213.96,214.34,213.27,213.71,12628.0,213.96,214.34,213.27,213.71,12628.0
2021-11-15 12:00:00,213.63,213.85,212.63,212.8,10735.0,213.63,213.85,212.63,212.8,10735.0
2021-11-15 12:30:00,212.69,212.88,212.3,212.88,12412.0,212.69,212.88,212.3,212.88,12412.0
2021-11-15 13:00:00,213.0,213.51,212.99,213.36,3029.0,213.0,213.51,212.99,213.36,3029.0
2021-11-15 13:30:00,213.42,213.42,212.45,212.62,10110.0,213.42,213.42,212.45,212.62,10110.0
2021-11-15 14:00:00,212.57,212.62,212.16,212.16,6052.0,212.57,212.62,212.16,212.16,6052.0
2021-11-15 14:30:00,212.08,212.61,211.9,212.05,9348.0,212.08,212.61,211.9,212.05,9348.0
2021-11-15 15:00:00,211.99,212.33,210.86,211.22,9202.0,211.99,212.33,210.86,211.22,9202.0
2021-11-15 15:30:00,211.06,211.78,210.95,211.66,47224.0,211.06,211.78,210.95,211.66,47224.0
2021-11-16 09:30:00,212.23,214.72,212.23,213.96,11122.0,212.23,214.72,212.23,213.96,11122.0
2021-11-16 10:00:00,214.23,216.69,214.23,216.31,10177.0,214.23,216.69,214.23,216.31,10177.0
2021-11-16 10:30:00,216.68,217.38,216.5,217.29,19312.0,216.68,217.38,216.5,217.29,19312.0
2021-11-16 11:00:00,217.23,218.2,216.86,218.19,12204.0,217.23,218.2,216.86,218.19,12204.0
2021-11-16 11:30:00,217.99,218.31,217.91,218.17,22821.0,217.99,218.31,217.91,218.17,22821.0
2021-11-16 12:00:00,218.0,218.99,217.25,218.82,12436.0,218.0,218.99,217.25,218.82,12436.0
2021-11-16 12:30:00,218.91,219.26,218.48,219.0,8227.0,218.91,219.26,218.48,219.0,8227.0
2021-11-16 13:00:00,219.02,219.11,218.62,218.76,11683.0,219.02,219.11,218.62,218.76,11683.0
2021-11-16 13:30:00,218.84,219.39,218.84,219.34,7740.0,218.84,219.39,218.84,219.34,7740.0
2021-11-16 14:00:00,219.21,219.72,218.86,219.16,8611.0,219.21,219.72,218.86,219.16,8611.0
2021-11-16 14:30:00,219.16,219.88,219.02,219.87,8052.0,219.16,219.88,219.02,219.87,8052.0
2021-11-16 15:00:00,219.91,221.0,219.9,220.46,15304.0,219.91,221.0,219.9,220.46,15304.0
2021-11-16 15:30:00,220.37,220.84,218.72,218.74,54569.0,220.37,220.84,218.72,218.74,54569.0
2021-11-17 09:30:00,218.29,218.29,213.04,213.77,32037.0,218.29,218.29,213.04,213.77,32037.0
2021-11-17 10:00:00,213.97,214.33,211.79,213.54,29248.0,213.97,214.33,211.79,213.54,29248.0
2021-11-17 10:30:00,213.56,214.48,212.4,212.84,12558.0,213.56,214.48,212.4,212.84,12558.0
2021-11-17 11:00:00,213.1,213.17,211.05,211.06,17954.0,213.1,213.17,211.05,211.06,17954.0
2021-11-17 11:30:00,211.08,212.64,211.06,212.43,19685.0,211.08,212.64,211.06,212.43,19685.0
2021-11-17 12:00:00,212.5,212.5,211.03,211.03,10561.0,212.5,212.5,211.03,211.03,10561.0
2021-11-17 12:30:00,211.08,211.45,210.76,210.81,8375.0,211.08,211.45,210.76,210.81,8375.0
2021-11-17 13:00:00,210.79,212.16,210.79,211.82,11323.0,210.79,212.16,210.79,211.82,11323.0
2021-11-17 13:30:00,211.86,212.68,211.67,212.59,8803.0,211.86,212.68,211.67,212.59,8803.0
2021-11-17 14:00:00,212.7,212.85,211.75,211.92,7747.0,212.7,212.85,211.75,211.92,7747.0
2021-11-17 14:30:00,211.84,212.59,211.82,212.56,9678.0,211.84,212.59,211.82,212.56,9678.0
2021-11-17 15:00:00,212.69,212.95,211.85,212.2,14010.0,212.69,212.95,211.85,212.2,14010.0
2021-11-17 15:30:00,212.09,212.98,211.72,211.91,52476.0,212.09,212.98,211.72,211.91,52476.0
2021-11-18 09:30:00,214.74,216.14,212.14,213.85,10881.0,214.74,216.14,212.14,213.85,10881.0
2021-11-18 10:00:00,213.71,214.23,212.37,213.66,7558.0,213.71,214.23,212.37,213.66,7558.0
2021-11-18 10:30:00,214.02,214.25,213.38,213.76,7700.0,214.02,214.25,213.38,213.76,7700.0
2021-11-18 11:00:00,213.95,215.05,213.93,214.85,10369.0,213.95,215.05,213.93,214.85,10369.0
2021-11-18 11:30:00,214.71,215.39,214.71,215.05,8324.0,214.71,215.39,214.71,215.05,8324.0
2021-11-18 12:00:00,215.11,216.0,215.11,216.0,8213.0,215.11,216.0,215.11,216.0,8213.0
2021-11-18 12:30:00,215.95,216.28,215.51,215.83,4260.0,215.95,216.28,215.51,215.83,4260.0
2021-11-18 13:00:00,215.84,215.99,215.61,215.81,2000.0,215.84,215.99,215.61,215.81,2000.0
2021-11-18 13:30:00,215.74,215.98,215.33,215.67,8160.0,215.74,215.98,215.33,215.67,8160.0
2021-11-18 14:00:00,215.6,215.75,215.36,215.55,6373.0,215.6,215.75,215.36,215.55,6373.0
2021-11-18 14:30:00,215.44,217.45,215.39,217.36,10852.0,215.44,217.45,215.39,217.36,10852.0
2021-11-18 15:00:00,217.14,217.67,217.08,217.56,7651.0,217.14,217.67,217.08,217.56,7651.0
2021-11-18 15:30:00,217.49,217.9,217.21,217.49,34209.0,217.49,217.9,217.21,217.49,34209.0
2021-11-19 09:30:00,215.4,217.0,214.61,217.0,14578.0,215.4,217.0,214.61,217.0,14578.0
2021-11-19 10:00:00,216.75,216.75,215.69,215.73,4500.0,216.75,216.75,215.69,215.73,4500.0
2021-11-19 10:30:00,215.51,216.36,215.14,216.06,12838.0,215.51,216.36,215.14,216.06,12838.0
2021-11-19 11:00:00,216.13,218.01,216.08,217.66,13271.0,216.13,218.01,216.08,217.66,13271.0
2021-11-19 11:30:00,217.65,217.71,216.51,216.8,5376.0,217.65,217.71,216.51,216.8,5376.0
2021-11-19 12:00:00,216.51,217.52,216.38,217.4,8827.0,216.51,217.52,216.38,217.4,8827.0
2021-11-19 12:30:00,217.56,217.67,216.54,216.56,7323.0,217.56,217.67,216.54,216.56,7323.0
2021-11-19 13:00:00,216.56,216.56,214.55,214.56,7241.0,216.56,216.56,214.55,214.56,7241.0
2021-11-19 13:30:00,214.63,214.97,214.09,214.83,6919.0,214.63,214.97,214.09,214.83,6919.0
2021-11-19 14:00:00,214.73,215.42,214.67,215.34,6057.0,214.73,215.42,214.67,215.34,6057.0
2021-11-19 14:30:00,215.33,215.44,214.87,215.17,5990.0,215.33,215.44,214.87,215.17,5990.0
2021-11-19 15:00:00,215.16,215.23,214.57,215.17,11471.0,215.16,215.23,214.57,215.17,11471.0
2021-11-19 15:30:00,215.17,215.49,214.97,215.38,40655.0,215.17,215.49,214.97,215.38,40655.0
2021-11-22 09:30:00,217.0,220.08,215.73,217.89,11950.0,217.0,220.08,215.73,217.89,11950.0
2021-11-22 10:00:00,218.25,218.69,217.6,218.17,9078.0,218.25,218.69,217.6,218.17,9078.0
2021-11-22 10:30:00,218.15,219.92,218.15,219.92,22049.0,218.15,219.92,218.15,219.92,22049.0
2021-11-22 11:00:00,219.81,220.14,217.19,217.42,39997.0,219.81,220.14,217.19,217.42,39997.0
2021-11-22 11:30:00,217.53,217.53,212.03,212.77,30775.0,217.53,217.53,212.03,212.77,30775.0
2021-11-22 12:00:00,212.77,214.29,212.77,214.29,16833.0,212.77,214.29,212.77,214.29,16833.0
2021-11-22 12:30:00,214.36,216.04,214.36,215.7,9709.0,214.36,216.04,214.36,215.7,9709.0
2021-11-22 13:00:00,215.34,216.41,214.97,216.39,6075.0,215.34,216.41,214.97,216.39,6075.0
2021-11-22 13:30:00,216.42,217.14,216.19,217.03,12403.0,216.42,217.14,216.19,217.03,12403.0
2021-11-22 14:00:00,217.16,218.41,216.89,218.27,13149.0,217.16,218.41,216.89,218.27,13149.0
2021-11-22 14:30:00,218.44,218.8,217.19,217.73,13666.0,218.44,218.8,217.19,217.73,13666.0
2021-11-22 15:00:00,217.49,218.32,217.22,217.22,12797.0,217.49,218.32,217.22,217.22,12797.0
2021-11-22 15:30:00,217.21,218.05,216.56,216.56,58440.0,217.21,218.05,216.56,216.56,58440.0
2021-11-23 09:30:00,215.1,215.89,212.44,214.5,33227.0,215.1,215.89,212.44,214.5,33227.0
2021-11-23 10:00:00,214.99,215.0,210.89,211.28,18134.0,214.99,215.0,210.89,211.28,18134.0
2021-11-23 10:30:00,211.07,211.85,207.97,207.97,30784.0,211.07,211.85,207.97,207.97,30784.0
2021-11-23 11:00:00,208.25,210.17,206.58,209.39,43568.0,208.25,210.17,206.58,209.39,43568.0
2021-11-23 11:30:00,209.5,210.19,208.04,208.05,16849.0,209.5,210.19,208.04,208.05,16849.0
2021-11-23 12:00:00,207.9,208.95,207.04,208.48,18913.0,207.9,208.95,207.04,208.48,18913.0
2021-11-23 12:30:00,208.66,210.01,208.22,209.63,17872.0,208.66,210.01,208.22,209.63,17872.0
2021-11-23 13:00:00,209.72,210.04,208.69,208.73,20037.0,209.72,210.04,208.69,208.73,20037.0
2021-11-23 13:30:00,208.65,210.59,208.47,209.8,19793.0,208.65,210.59,208.47,209.8,19793.0
2021-11-23 14:00:00,209.98,210.23,209.16,209.18,17798.0,209.98,210.23,209.16,209.18,17798.0
2021-11-23 14:30:00,209.46,211.48,208.71,211.28,23956.0,209.46,211.48,208.71,211.28,23956.0
2021-11-23 15:00:00,211.14,211.43,210.54,210.88,23392.0,211.14,211.43,210.54,210.88,23392.0
2021-11-23 15:30:00,210.83,212.31,210.67,211.78,83767.0,210.83,212.31,210.67,211.78,83767.0
2021-11-24 09:30:00,208.48,208.48,203.57,206.25,22683.0,208.48,208.48,203.57,206.25,22683.0
2021-11-24 10:00:00,206.9,208.52,206.08,207.35,12297.0,206.9,208.52,206.08,207.35,12297.0
2021-11-24 10:30:00,207.83,209.29,206.86,207.3,18317.0,207.83,209.29,206.86,207.3,18317.0
2021-11-24 11:00:00,206.98,208.65,206.55,207.89,13259.0,206.98,208.65,206.55,207.89,13259.0
2021-11-24 11:30:00,208.23,209.29,207.09,207.91,13258.0,208.23,209.29,207.09,207.91,13258.0
2021-11-24 12:00:00,208.06,209.75,207.76,209.17,15584.0,208.06,209.75,207.76,209.17,15584.0
2021-11-24 12:30:00,209.16,210.23,209.16,210.1,8387.0,209.16,210.23,209.16,210.1,8387.0
2021-11-24 13:00:00,210.02,210.87,210.02,210.8,7056.0,210.02,210.87,210.02,210.8,7056.0
2021-11-24 13:30:00,210.75,210.85,209.76,209.76,6709.0,210.75,210.85,209.76,209.76,6709.0
2021-11-24 14:00:00,209.77,210.0,209.19,209.58,6215.0,209.77,210.0,209.19,209.58,6215.0
2021-11-24 14:30:00,209.73,209.9,209.3,209.56,8134.0,209.73,209.9,209.3,209.56,8134.0
2021-11-24 15:00:00,209.62,210.11,209.54,210.01,7811.0,209.62,210.11,209.54,210.01,7811.0
2021-11-24 15:30:00,209.93,210.06,209.21,210.02,38869.0,209.93,210.06,209.21,210.02,38869.0
2021-11-26 09:30:00,205.09,207.08,204.01,206.54,34387.0,205.09,207.08,204.01,206.54,34387.0
2021-11-26 10:00:00,206.53,206.53,203.71,206.01,33726.0,206.53,206.53,203.71,206.01,33726.0
2021-11-26 10:30:00,206.01,206.49,204.92,205.44,39107.0,206.01,206.49,204.92,205.44,39107.0
2021-11-26 11:00:00,205.26,205.89,204.15,205.23,36528.0,205.26,205.89,204.15,205.23,36528.0
2021-11-26 11:30:00,205.15,206.26,205.09,205.69,26647.0,205.15,206.26,205.09,205.69,26647.0
2021-11-26 12:00:00,205.71,206.74,205.07,206.66,37138.0,205.71,206.74,205.07,206.66,37138.0
2021-11-26 12:30:00,206.66,207.39,204.17,204.93,40695.0,206.66,207.39,204.17,204.93,40695.0
2021-11-29 09:30:00,208.26,210.71,205.57,206.44,36684.0,208.26,210.71,205.57,206.44,36684.0
2021-11-29 10:00:00,206.06,207.84,205.0,206.29,27941.0,206.06,207.84,205.0,206.29,27941.0
2021-11-29 10:30:00,206.3,207.28,205.88,206.6,23907.0,206.3,207.28,205.88,206.6,23907.0
2021-11-29 11:00:00,206.74,208.54,206.74,207.55,13436.0,206.74,208.54,206.74,207.55,13436.0
2021-11-29 11:30:00,207.87,208.46,206.82,208.06,28291.0,207.87,208.46,206.82,208.06,28291.0
2021-11-29 12:00:00,208.05,209.45,208.05,209.27,8854.0,208.05,209.45,208.05,209.27,8854.0
2021-11-29 12:30:00,208.97,209.41,208.48,209.25,15090.0,208.97,209.41,208.48,209.25,15090.0
2021-11-29 13:00:00,209.4,210.4,208.57,209.15,14675.0,209.4,210.4,208.57,209.15,14675.0
2021-11-29 13:30:00,208.88,209.38,208.28,208.99,13823.0,208.88,209.38,208.28,208.99,13823.0
2021-11-29 14:00:00,209.06,209.1,208.18,209.06,39960.0,209.06,209.1,208.18,209.06,39960.0
2021-11-29 14:30:00,208.95,208.95,207.2,207.35,12009.0,208.95,208.95,207.2,207.35,12009.0
2021-11-29 15:00:00,207.35,207.68,207.02,207.44,8485.0,207.35,207.68,207.02,207.44,8485.0
2021-11-29 15:30:00,207.4,207.58,206.71,207.07,64313.0,207.4,207.58,206.71,207.07,64313.0
2021-11-30 09:30:00,205.12,207.04,203.66,203.68,43369.0,205.12,207.04,203.66,203.68,43369.0
2021-11-30 10:00:00,203.66,206.01,203.39,205.6,44060.0,203.66,206.01,203.39,205.6,44060.0
2021-11-30 10:30:00,205.95,207.09,202.25,202.45,32073.0,205.95,207.09,202.25,202.45,32073.0
2021-11-30 11:00:00,202.02,204.24,201.79,203.16,23292.0,202.02,204.24,201.79,203.16,23292.0
2021-11-30 11:30:00,203.44,203.66,201.18,201.92,33908.0,203.44,203.66,201.18,201.92,33908.0
2021-11-30 12:00:00,201.19,203.27,200.68,203.24,12259.0,201.19,203.27,200.68,203.24,12259.0
2021-11-30 12:30:00,202.9,203.58,202.52,202.63,13688.0,202.9,203.58,202.52,202.63,13688.0
2021-11-30 13:00:00,202.86,203.15,202.11,203.15,10147.0,202.86,203.15,202.11,203.15,10147.0
2021-11-30 13:30:00,203.46,204.82,203.3,204.82,6399.0,203.46,204.82,203.3,204.82,6399.0
2021-11-30 14:00:00,204.63,204.77,203.71,203.71,8925.0,204.63,204.77,203.71,203.71,8925.0
2021-11-30 14:30:00,203.67,203.99,202.64,202.87,9700.0,203.67,203.99,202.64,202.87,9700.0
2021-11-30 15:00:00,202.85,203.43,202.49,203.02,13252.0,202.85,203.43,202.49,203.02,13252.0
2021-11-30 15:30:00,202.92,204.36,202.5,203.71,108783.0,202.92,204.36,202.5,203.71,108783.0
2021-12-01 09:30:00,205.97,207.75,200.02,200.14,61589.0,205.97,207.75,200.02,200.14,61589.0
2021-12-01 10:00:00,200.5,203.74,200.19,200.71,40120.0,200.5,203.74,200.19,200.71,40120.0
2021-12-01 10:30:00,200.77,202.13,200.32,201.45,55422.0,200.77,202.13,200.32,201.45,55422.0
2021-12-01 11:00:00,201.62,201.72,199.02,199.17,35078.0,201.62,201.72,199.02,199.17,35078.0
2021-12-01 11:30:00,199.34,200.36,196.61,196.89,30031.0,199.34,200.36,196.61,196.89,30031.0
2021-12-01 12:00:00,197.0,198.7,196.48,196.78,21034.0,197.0,198.7,196.48,196.78,21034.0
2021-12-01 12:30:00,196.57,197.84,194.85,194.85,46454.0,196.57,197.84,194.85,194.85,46454.0
2021-12-01 13:00:00,194.89,195.15,193.18,194.06,30763.0,194.89,195.15,193.18,194.06,30763.0
2021-12-01 13:30:00,193.99,194.98,192.26,194.07,40386.0,193.99,194.98,192.26,194.07,40386.0
2021-12-01 14:00:00,193.87,193.89,191.03,192.04,44075.0,193.87,193.89,191.03,192.04,44075.0
2021-12-01 14:30:00,191.83,193.14,189.55,190.09,45929.0,191.83,193.14,189.55,190.09,45929.0
2021-12-01 15:00:00,190.29,190.65,187.23,188.71,66925.0,190.29,190.65,187.23,188.71,66925.0
2021-12-01 15:30:00,188.44,192.14,187.86,188.79,233550.0,188.44,192.14,187.86,188.79,233550.0
2021-12-02 09:30:00,206.01,206.06,188.0,197.81,398278.0,206.01,206.06,188.0,197.81,398278.0
2021-12-02 10:00:00,197.33,197.52,189.89,192.92,103476.0,197.33,197.52,189.89,192.92,103476.0
2021-12-02 10:30:00,193.2,197.95,191.97,197.2,136887.0,193.2,197.95,191.97,197.2,136887.0
2021-12-02 11:00:00,196.9,197.64,193.46,194.8,38373.0,196.9,197.64,193.46,194.8,38373.0
2021-12-02 11:30:00,194.76,195.0,191.63,192.64,78152.0,194.76,195.0,191.63,192.64,78152.0
2021-12-02 12:00:00,192.71,194.9,192.41,194.9,33386.0,192.71,194.9,192.41,194.9,33386.0
2021-12-02 12:30:00,194.91,195.34,193.7,194.03,36249.0,194.91,195.34,193.7,194.03,36249.0
2021-12-02 13:00:00,193.81,194.24,191.35,191.71,24543.0,193.81,194.24,191.35,191.71,24543.0
2021-12-02 13:30:00,191.85,195.17,191.58,194.86,23861.0,191.85,195.17,191.58,194.86,23861.0
2021-12-02 14:00:00,194.73,197.85,194.71,197.85,94365.0,194.73,197.85,194.71,197.85,94365.0
2021-12-02 14:30:00,197.8,198.15,196.52,197.97,157995.0,197.8,198.15,196.52,197.97,157995.0
2021-12-02 15:00:00,197.99,199.79,196.81,199.14,85158.0,197.99,199.79,196.81,199.14,85158.0
2021-12-02 15:30:00,198.98,199.24,195.94,199.05,233563.0,198.98,199.24,195.94,199.05,233563.0
2021-12-03 09:30:00,199.54,201.43,191.62,193.86,39006.0,199.54,201.43,191.62,193.86,39006.0
2021-12-03 10:00:00,193.93,195.71,192.53,195.35,33643.0,193.93,195.71,192.53,195.35,33643.0
2021-12-03 10:30:00,195.45,196.16,193.31,195.24,45784.0,195.45,196.16,193.31,195.24,45784.0
2021-12-03 11:00:00,194.66,194.98,191.26,192.95,17151.0,194.66,194.98,191.26,192.95,17151.0
2021-12-03 11:30:00,193.13,193.7,191.12,191.58,21629.0,193.13,193.7,191.12,191.58,21629.0
2021-12-03 12:00:00,191.3,193.63,190.73,193.03,12685.0,191.3,193.63,190.73,193.03,12685.0
2021-12-03 12:30:00,193.07,194.67,192.15,193.99,27279.0,193.07,194.67,192.15,193.99,27279.0
2021-12-03 13:00:00,194.09,195.92,193.85,194.95,13904.0,194.09,195.92,193.85,194.95,13904.0
2021-12-03 13:30:00,194.9,194.9,193.59,193.78,19094.0,194.9,194.9,193.59,193.78,19094.0
2021-12-03 14:00:00,193.78,194.69,192.65,193.28,24108.0,193.78,194.69,192.65,193.28,24108.0
2021-12-03 14:30:00,193.28,193.61,191.79,192.31,44376.0,193.28,193.61,191.79,192.31,44376.0
2021-12-03 15:00:00,192.07,192.07,190.99,191.7,32112.0,192.07,192.07,190.99,191.7,32112.0
2021-12-03 15:30:00,191.51,193.06,190.58,192.73,121381.0,191.51,193.06,190.58,192.73,121381.0
2021-12-06 09:30:00,193.86,193.86,189.21,193.37,23430.0,193.86,193.86,189.21,193.37,23430.0
2021-12-06 10:00:00,193.12,197.13,191.96,197.04,20343.0,193.12,197.13,191.96,197.04,20343.0
2021-12-06 10:30:00,196.93,196.97,193.48,194.02,27155.0,196.93,196.97,193.48,194.02,27155.0
2021-12-06 11:00:00,194.13,194.86,192.83,194.85,18626.0,194.13,194.86,192.83,194.85,18626.0
2021-12-06 11:30:00,194.82,195.0,193.83,194.31,13551.0,194.82,195.0,193.83,194.31,13551.0
2021-12-06 12:00:00,194.19,194.83,193.7,193.97,6906.0,194.19,194.83,193.7,193.97,6906.0
2021-12-06 12:30:00,194.27,195.03,194.24,194.75,13442.0,194.27,195.03,194.24,194.75,13442.0
2021-12-06 13:00:00,194.76,196.04,194.5,195.82,26235.0,194.76,196.04,194.5,195.82,26235.0
2021-12-06 13:30:00,195.63,196.26,195.14,195.24,9705.0,195.63,196.26,195.14,195.24,9705.0
2021-12-06 14:00:00,195.21,196.66,194.52,196.66,24216.0,195.21,196.66,194.52,196.66,24216.0
2021-12-06 14:30:00,196.6,197.24,195.55,195.77,13809.0,196.6,197.24,195.55,195.77,13809.0
2021-12-06 15:00:00,195.78,197.01,195.64,196.23,33765.0,195.78,197.01,195.64,196.23,33765.0
2021-12-06 15:30:00,196.28,196.4,194.27,195.18,102031.0,196.28,196.4,194.27,195.18,102031.0
2021-12-07 09:30:00,198.94,202.48,198.92,201.73,31189.0,198.94,202.48,198.92,201.73,31189.0
2021-12-07 10:00:00,201.73,204.0,201.3,201.99,19201.0,201.73,204.0,201.3,201.99,19201.0
2021-12-07 10:30:00,202.29,203.99,202.26,202.72,12680.0,202.29,203.99,202.26,202.72,12680.0
2021-12-07 11:00:00,203.13,203.71,201.81,202.52,18579.0,203.13,203.71,201.81,202.52,18579.0
2021-12-07 11:30:00,202.52,203.24,202.05,202.83,10596.0,202.52,203.24,202.05,202.83,10596.0
2021-12-07 12:00:00,202.57,202.86,201.88,202.39,10771.0,202.57,202.86,201.88,202.39,10771.0
2021-12-07 12:30:00,202.29,203.33,201.87,202.88,11326.0,202.29,203.33,201.87,202.88,11326.0
2021-12-07 13:00:00,202.74,203.28,202.16,202.78,6957.0,202.74,203.28,202.16,202.78,6957.0
2021-12-07 13:30:00,202.93,203.97,202.85,203.22,37494.0,202.93,203.97,202.85,203.22,37494.0
2021-12-07 14:00:00,202.95,203.03,201.98,202.23,12579.0,202.95,203.03,201.98,202.23,12579.0
2021-12-07 14:30:00,202.08,202.15,201.25,201.32,12896.0,202.08,202.15,201.25,201.32,12896.0
2021-12-07 15:00:00,201.33,201.95,201.1,201.57,14924.0,201.33,201.95,201.1,201.57,14924.0
2021-12-07 15:30:00,201.56,201.7,200.0,200.73,71112.0,201.56,201.7,200.0,200.73,71112.0
2021-12-08 09:30:00,200.9,201.96,198.6,201.24,14245.0,200.9,201.96,198.6,201.24,14245.0
2021-12-08 10:00:00,200.46,202.46,200.02,201.66,24941.0,200.46,202.46,200.02,201.66,24941.0
2021-12-08 10:30:00,201.6,201.95,200.48,200.95,36248.0,201.6,201.95,200.48,200.95,36248.0
2021-12-08 11:00:00,201.0,203.72,200.94,202.95,35686.0,201.0,203.72,200.94,202.95,35686.0
2021-12-08 11:30:00,202.96,204.4,202.54,204.4,13975.0,202.96,204.4,202.54,204.4,13975.0
2021-12-08 12:00:00,204.88,204.92,202.76,203.87,11816.0,204.88,204.92,202.76,203.87,11816.0
2021-12-08 12:30:00,203.87,203.91,203.0,203.14,16568.0,203.87,203.91,203.0,203.14,16568.0
2021-12-08 13:00:00,203.23,203.55,202.7,203.31,18211.0,203.23,203.55,202.7,203.31,18211.0
2021-12-08 13:30:00,203.31,204.19,202.81,203.69,35948.0,203.31,204.19,202.81,203.69,35948.0
2021-12-08 14:00:00,203.66,204.21,203.13,203.66,13724.0,203.66,204.21,203.13,203.66,13724.0
2021-12-08 14:30:00,203.67,204.35,203.41,203.87,12765.0,203.67,204.35,203.41,203.87,12765.0
2021-12-08 15:00:00,203.87,204.71,203.78,204.67,21439.0,203.87,204.71,203.78,204.67,21439.0
2021-12-08 15:30:00,204.76,205.75,204.51,205.31,91251.0,204.76,205.75,204.51,205.31,91251.0
2021-12-09 09:30:00,204.24,206.85,204.24,205.97,13841.0,204.24,206.85,204.24,205.97,13841.0
2021-12-09 10:00:00,206.27,207.0,205.03,205.06,13524.0,206.27,207.0,205.03,205.06,13524.0
2021-12-09 10:30:00,205.16,205.64,204.41,205.3,24750.0,205.16,205.64,204.41,205.3,24750.0
2021-12-09 11:00:00,205.28,205.37,202.81,204.43,24472.0,205.28,205.37,202.81,204.43,24472.0
2021-12-09 11:30:00,204.44,204.82,203.54,204.49,12708.0,204.44,204.82,203.54,204.49,12708.0
2021-12-09 12:00:00,204.18,204.48,203.7,204.29,11203.0,204.18,204.48,203.7,204.29,11203.0
2021-12-09 12:30:00,204.08,204.4,203.73,204.02,12917.0,204.08,204.4,203.73,204.02,12917.0
2021-12-09 13:00:00,203.87,204.35,203.72,204.23,6600.0,203.87,204.35,203.72,204.23,6600.0
2021-12-09 13:30:00,204.12,204.33,202.82,203.17,10741.0,204.12,204.33,202.82,203.17,10741.0
2021-12-09 14:00:00,203.24,203.64,202.21,202.36,18024.0,203.24,203.64,202.21,202.36,18024.0
2021-12-09 14:30:00,202.32,202.53,200.59,200.64,18257.0,202.32,202.53,200.59,200.64,18257.0
2021-12-09 15:00:00,200.64,201.06,199.48,199.96,31164.0,200.64,201.06,199.48,199.96,31164.0
2021-12-09 15:30:00,199.99,200.25,198.75,198.99,88251.0,199.99,200.25,198.75,198.99,88251.0
2021-12-10 09:30:00,199.04,200.27,196.17,196.71,24899.0,199.04,200.27,196.17,196.71,24899.0
2021-12-10 10:00:00,196.93,199.23,196.83,198.41,12430.0,196.93,199.23,196.83,198.41,12430.0
2021-12-10 10:30:00,198.3,199.19,197.63,198.7,20804.0,198.3,199.19,197.63,198.7,20804.0
2021-12-10 11:00:00,198.7,198.73,195.58,196.63,14576.0,198.7,198.73,195.58,196.63,14576.0
2021-12-10 11:30:00,196.99,199.61,196.74,199.61,17829.0,196.99,199.61,196.74,199.61,17829.0
2021-12-10 12:00:00,199.6,200.1,199.01,199.86,14430.0,199.6,200.1,199.01,199.86,14430.0
2021-12-10 12:30:00,199.75,200.99,199.34,200.53,14588.0,199.75,200.99,199.34,200.53,14588.0
2021-12-10 13:00:00,200.71,201.55,200.35,201.44,6371.0,200.71,201.55,200.35,201.44,6371.0
2021-12-10 13:30:00,201.43,201.6,200.65,200.76,8194.0,201.43,201.6,200.65,200.76,8194.0
2021-12-10 14:00:00,200.85,201.07,200.48,200.81,9530.0,200.85,201.07,200.48,200.81,9530.0
2021-12-10 14:30:00,200.83,200.85,199.27,199.53,29054.0,200.83,200.85,199.27,199.53,29054.0
2021-12-10 15:00:00,199.55,200.35,199.55,200.27,21214.0,199.55,200.35,199.55,200.27,21214.0
2021-12-10 15:30:00,200.39,201.87,200.39,201.68,47650.0,200.39,201.87,200.39,201.68,47650.0
2021-12-13 09:30:00,200.3,201.46,193.14,193.37,21109.0,200.3,201.46,193.14,193.37,21109.0
2021-12-13 10:00:00,193.44,194.32,190.88,190.88,21435.0,193.44,194.32,190.88,190.88,21435.0
2021-12-13 10:30:00,190.84,191.46,188.97,189.48,59471.0,190.84,191.46,188.97,189.48,59471.0
2021-12-13 11:00:00,189.37,191.67,189.37,190.25,22318.0,189.37,191.67,189.37,190.25,22318.0
2021-12-13 11:30:00,190.25,191.37,189.36,189.95,22619.0,190.25,191.37,189.36,189.95,22619.0
2021-12-13 12:00:00,190.16,192.15,189.55,191.75,36673.0,190.16,192.15,189.55,191.75,36673.0
2021-12-13 12:30:00,191.85,192.64,190.81,191.74,25255.0,191.85,192.64,190.81,191.74,25255.0
2021-12-13 13:00:00,191.45,192.65,191.0,191.84,19242.0,191.45,192.65,191.0,191.84,19242.0
2021-12-13 13:30:00,191.7,192.83,191.05,192.14,21898.0,191.7,192.83,191.05,192.14,21898.0
2021-12-13 14:00:00,192.2,193.57,191.78,193.06,28868.0,192.2,193.57,191.78,193.06,28868.0
2021-12-13 14:30:00,193.11,194.04,192.67,193.86,25476.0,193.11,194.04,192.67,193.86,25476.0
2021-12-13 15:00:00,193.89,194.65,193.14,193.14,37555.0,193.89,194.65,193.14,193.14,37555.0
2021-12-13 15:30:00,193.22,193.43,191.51,191.73,129183.0,193.22,193.43,191.51,191.73,129183.0
2021-12-14 09:30:00,190.49,191.27,187.42,191.15,23378.0,190.49,191.27,187.42,191.15,23378.0
2021-12-14 10:00:00,191.13,191.8,188.83,190.78,18104.0,191.13,191.8,188.83,190.78,18104.0
2021-12-14 10:30:00,190.72,191.06,187.21,187.67,22059.0,190.72,191.06,187.21,187.67,22059.0
2021-12-14 11:00:00,187.7,188.7,187.11,188.7,20901.0,187.7,188.7,187.11,188.7,20901.0
2021-12-14 11:30:00,188.69,189.24,188.34,188.58,9425.0,188.69,189.24,188.34,188.58,9425.0
2021-12-14 12:00:00,188.5,188.92,187.75,188.75,7248.0,188.5,188.92,187.75,188.75,7248.0
2021-12-14 12:30:00,188.55,188.57,187.72,188.06,9586.0,188.55,188.57,187.72,188.06,9586.0
2021-12-14 13:00:00,187.98,189.42,187.49,189.42,13113.0,187.98,189.42,187.49,189.42,13113.0
2021-12-14 13:30:00,189.33,189.57,187.6,187.73,11002.0,189.33,189.57,187.6,187.73,11002.0
2021-12-14 14:00:00,187.79,188.79,187.54,187.68,11971.0,187.79,188.79,187.54,187.68,11971.0
2021-12-14 14:30:00,187.65,188.52,187.46,188.52,12750.0,187.65,188.52,187.46,188.52,12750.0
2021-12-14 15:00:00,188.53,189.32,188.52,188.76,22014.0,188.53,189.32,188.52,188.76,22014.0
2021-12-14 15:30:00,188.77,189.43,187.95,188.57,102888.0,188.77,189.43,187.95,188.57,102888.0
2021-12-15 09:30:00,187.7,187.7,183.86,184.69,21421.0,187.7,187.7,183.86,184.69,21421.0
2021-12-15 10:00:00,185.02,185.79,184.1,184.78,47121.0,185.02,185.79,184.1,184.78,47121.0
2021-12-15 10:30:00,184.78,185.64,184.17,184.93,24749.0,184.78,185.64,184.17,184.93,24749.0
2021-12-15 11:00:00,184.98,184.98,182.88,183.25,22939.0,184.98,184.98,182.88,183.25,22939.0
2021-12-15 11:30:00,182.92,183.72,182.39,183.53,23845.0,182.92,183.72,182.39,183.53,23845.0
2021-12-15 12:00:00,183.55,184.14,183.3,184.04,17491.0,183.55,184.14,183.3,184.04,17491.0
2021-12-15 12:30:00,184.05,184.19,182.92,182.95,16054.0,184.05,184.19,182.92,182.95,16054.0
2021-12-15 13:00:00,182.98,183.85,182.94,183.75,15408.0,182.98,183.85,182.94,183.75,15408.0
2021-12-15 13:30:00,183.84,186.61,183.75,186.49,32557.0,183.84,186.61,183.75,186.49,32557.0
2021-12-15 14:00:00,186.38,188.99,185.1,186.71,39457.0,186.38,188.99,185.1,186.71,39457.0
2021-12-15 14:30:00,186.53,187.03,185.36,185.86,22514.0,186.53,187.03,185.36,185.86,22514.0
2021-12-15 15:00:00,186.21,189.98,185.82,189.61,33763.0,186.21,189.98,185.82,189.61,33763.0
2021-12-15 15:30:00,189.86,190.44,188.8,189.65,64515.0,189.86,190.44,188.8,189.65,64515.0
2021-12-16 09:30:00,191.49,191.49,188.04,188.55,28042.0,191.49,191.49,188.04,188.55,28042.0
2021-12-16 10:00:00,188.97,189.5,187.59,187.98,26512.0,188.97,189.5,187.59,187.98,26512.0
2021-12-16 10:30:00,188.2,188.35,186.61,187.4,19368.0,188.2,188.35,186.61,187.4,19368.0
2021-12-16 11:00:00,187.35,187.53,185.8,187.33,10678.0,187.35,187.53,185.8,187.33,10678.0
2021-12-16 11:30:00,187.35,187.35,185.74,186.03,21553.0,187.35,187.35,185.74,186.03,21553.0
2021-12-16 12:00:00,185.89,186.05,184.74,185.36,18141.0,185.89,186.05,184.74,185.36,18141.0
2021-12-16 12:30:00,185.44,186.13,183.99,184.16,15577.0,185.44,186.13,183.99,184.16,15577.0
2021-12-16 13:00:00,183.86,184.62,183.61,183.8,11282.0,183.86,184.62,183.61,183.8,11282.0
2021-12-16 13:30:00,183.7,184.36,183.34,183.84,12456.0,183.7,184.36,183.34,183.84,12456.0
2021-12-16 14:00:00,184.04,184.12,183.0,183.36,14151.0,184.04,184.12,183.0,183.36,14151.0
2021-12-16 14:30:00,183.39,183.39,181.7,182.12,10604.0,183.39,183.39,181.7,182.12,10604.0
2021-12-16 15:00:00,182.05,183.85,181.25,183.62,19000.0,182.05,183.85,181.25,183.62,19000.0
2021-12-16 15:30:00,183.74,184.18,182.46,182.68,68693.0,183.74,184.18,182.46,182.68,68693.0
2021-12-17 09:30:00,181.91,182.78,178.46,180.37,50408.0,181.91,182.78,178.46,180.37,50408.0
2021-12-17 10:00:00,180.17,181.94,179.6,179.61,18863.0,180.17,181.94,179.6,179.61,18863.0
2021-12-17 10:30:00,180.0,183.11,179.91,181.47,37139.0,180.0,183.11,179.91,181.47,37139.0
2021-12-17 11:00:00,181.4,183.1,181.25,182.34,24724.0,181.4,183.1,181.25,182.34,24724.0
2021-12-17 11:30:00,182.51,183.56,181.77,183.14,15082.0,182.51,183.56,181.77,183.14,15082.0
2021-12-17 12:00:00,183.16,183.55,182.34,183.14,14802.0,183.16,183.55,182.34,183.14,14802.0
2021-12-17 12:30:00,183.24,183.69,182.69,182.87,11853.0,183.24,183.69,182.69,182.87,11853.0
2021-12-17 13:00:00,182.87,184.09,182.86,184.01,12727.0,182.87,184.09,182.86,184.01,12727.0
2021-12-17 13:30:00,184.1,184.48,183.45,183.56,17555.0,184.1,184.48,183.45,183.56,17555.0
2021-12-17 14:00:00,183.49,183.79,182.85,183.15,22552.0,183.49,183.79,182.85,183.15,22552.0
2021-12-17 14:30:00,183.15,183.46,182.48,182.54,24112.0,183.15,183.46,182.48,182.54,24112.0
2021-12-17 15:00:00,182.63,183.27,182.49,182.64,19223.0,182.63,183.27,182.49,182.64,19223.0
2021-12-17 15:30:00,182.61,183.2,181.76,182.45,79383.0,182.61,183.2,181.76,182.45,79383.0
2021-12-20 09:30:00,178.41,179.83,174.06,176.55,46805.0,178.41,179.83,174.06,176.55,46805.0
2021-12-20 10:00:00,177.43,177.85,175.95,175.97,18120.0,177.43,177.85,175.95,175.97,18120.0
2021-12-20 10:30:00,175.72,176.27,174.55,174.67,30450.0,175.72,176.27,174.55,174.67,30450.0
2021-12-20 11:00:00,174.8,175.91,174.5,175.33,20684.0,174.8,175.91,174.5,175.33,20684.0
2021-12-20 11:30:00,175.36,176.58,175.24,176.15,10859.0,175.36,176.58,175.24,176.15,10859.0
2021-12-20 12:00:00,176.27,176.39,174.75,175.07,14453.0,176.27,176.39,174.75,175.07,14453.0
2021-12-20 12:30:00,175.06,175.94,174.1,175.91,14305.0,175.06,175.94,174.1,175.91,14305.0
2021-12-20 13:00:00,175.96,177.59,175.95,177.51,25104.0,175.96,177.59,175.95,177.51,25104.0
2021-12-20 13:30:00,177.51,178.96,177.34,178.54,27352.0,177.51,178.96,177.34,178.54,27352.0
2021-12-20 14:00:00,178.56,180.11,178.56,179.66,27047.0,178.56,180.11,178.56,179.66,27047.0
2021-12-20 14:30:00,179.51,180.16,178.57,179.47,20050.0,179.51,180.16,178.57,179.47,20050.0
2021-12-20 15:00:00,179.58,180.22,179.16,180.03,37154.0,179.58,180.22,179.16,180.03,37154.0
2021-12-20 15:30:00,179.93,181.06,179.33,180.57,82712.0,179.93,181.06,179.33,180.57,82712.0
2021-12-21 09:30:00,182.65,185.53,181.5,183.16,24386.0,182.65,185.53,181.5,183.16,24386.0
2021-12-21 10:00:00,183.48,183.97,182.25,182.92,22118.0,183.48,183.97,182.25,182.92,22118.0
2021-12-21 10:30:00,183.21,183.8,181.7,183.56,38468.0,183.21,183.8,181.7,183.56,38468.0
2021-12-21 11:00:00,183.33,183.51,182.99,183.04,21872.0,183.33,183.51,182.99,183.04,21872.0
2021-12-21 11:30:00,183.07,183.77,182.51,182.9,35144.0,183.07,183.77,182.51,182.9,35144.0
2021-12-21 12:00:00,183.04,184.48,182.98,184.48,36768.0,183.04,184.48,182.98,184.48,36768.0
2021-12-21 12:30:00,184.54,185.64,184.23,185.55,8991.0,184.54,185.64,184.23,185.55,8991.0
2021-12-21 13:00:00,185.34,186.13,185.0,185.87,11550.0,185.34,186.13,185.0,185.87,11550.0
2021-12-21 13:30:00,185.86,186.04,185.05,185.31,14443.0,185.86,186.04,185.05,185.31,14443.0
2021-12-21 14:00:00,185.43,185.7,185.11,185.48,9321.0,185.43,185.7,185.11,185.48,9321.0
2021-12-21 14:30:00,185.62,186.29,185.36,186.03,8902.0,185.62,186.29,185.36,186.03,8902.0
2021-12-21 15:00:00,186.14,186.41,185.71,186.16,17973.0,186.14,186.41,185.71,186.16,17973.0
2021-12-21 15:30:00,186.05,186.99,185.54,186.58,79689.0,186.05,186.99,185.54,186.58,79689.0
2021-12-22 09:30:00,186.92,189.43,186.16,188.32,28585.0,186.92,189.43,186.16,188.32,28585.0
2021-12-22 10:00:00,188.2,188.87,186.9,187.97,24480.0,188.2,188.87,186.9,187.97,24480.0
2021-12-22 10:30:00,187.86,188.54,187.42,188.17,26400.0,187.86,188.54,187.42,188.17,26400.0
2021-12-22 11:00:00,188.09,188.18,186.62,186.73,23074.0,188.09,188.18,186.62,186.73,23074.0
2021-12-22 11:30:00,186.52,186.79,185.22,186.78,19069.0,186.52,186.79,185.22,186.78,19069.0
2021-12-22 12:00:00,186.99,187.13,186.0,186.53,15041.0,186.99,187.13,186.0,186.53,15041.0
2021-12-22 12:30:00,186.51,187.46,185.96,187.24,16067.0,186.51,187.46,185.96,187.24,16067.0
2021-12-22 13:00:00,187.1,187.78,186.74,187.5,29752.0,187.1,187.78,186.74,187.5,29752.0
2021-12-22 13:30:00,187.5,188.33,187.49,188.01,41739.0,187.5,188.33,187.49,188.01,41739.0
2021-12-22 14:00:00,188.01,189.24,187.87,188.82,31541.0,188.01,189.24,187.87,188.82,31541.0
2021-12-22 14:30:00,188.66,190.09,188.65,190.09,28566.0,188.66,190.09,188.65,190.09,28566.0
2021-12-22 15:00:00,190.09,190.12,189.26,189.56,39904.0,190.09,190.12,189.26,189.56,39904.0
2021-12-22 15:30:00,189.6,190.34,189.13,190.15,91278.0,189.6,190.34,189.13,190.15,91278.0
2021-12-23 09:30:00,193.22,195.6,191.77,193.64,96679.0,193.22,195.6,191.77,193.64,96679.0
2021-12-23 10:00:00,194.18,195.73,193.4,194.19,33226.0,194.18,195.73,193.4,194.19,33226.0
2021-12-23 10:30:00,194.41,195.0,193.17,193.37,68410.0,194.41,195.0,193.17,193.37,68410.0
2021-12-23 11:00:00,193.33,193.49,191.65,192.04,60928.0,193.33,193.49,191.65,192.04,60928.0
2021-12-23 11:30:00,191.99,192.88,191.86,192.39,42452.0,191.99,192.88,191.86,192.39,42452.0
2021-12-23 12:00:00,192.49,192.5,192.12,192.41,23021.0,192.49,192.5,192.12,192.41,23021.0
2021-12-23 12:30:00,192.3,193.28,192.1,192.6,50948.0,192.3,193.28,192.1,192.6,50948.0
2021-12-23 13:00:00,192.72,194.69,192.72,194.68,16541.0,192.72,194.69,192.72,194.68,16541.0
2021-12-23 13:30:00,194.67,195.06,193.94,194.07,16097.0,194.67,195.06,193.94,194.07,16097.0
2021-12-23 14:00:00,194.34,194.89,194.11,194.71,42528.0,194.34,194.89,194.11,194.71,42528.0
2021-12-23 14:30:00,194.69,195.0,193.65,194.24,41980.0,194.69,195.0,193.65,194.24,41980.0
2021-12-23 15:00:00,194.32,194.35,193.56,193.88,35241.0,194.32,194.35,193.56,193.88,35241.0
2021-12-23 15:30:00,193.92,194.46,192.87,193.71,172591.0,193.92,194.46,192.87,193.71,172591.0
2021-12-27 09:30:00,195.13,199.0,194.19,194.93,41868.0,195.13,199.0,194.19,194.93,41868.0
2021-12-27 10:00:00,194.59,195.99,194.51,195.06,26025.0,194.59,195.99,194.51,195.06,26025.0
2021-12-27 10:30:00,195.03,196.21,194.56,195.91,27355.0,195.03,196.21,194.56,195.91,27355.0
2021-12-27 11:00:00,196.0,196.86,196.0,196.5,22690.0,196.0,196.86,196.0,196.5,22690.0
2021-12-27 11:30:00,196.49,196.72,195.85,196.27,27292.0,196.49,196.72,195.85,196.27,27292.0
2021-12-27 12:00:00,196.41,196.74,195.98,196.24,17067.0,196.41,196.74,195.98,196.24,17067.0
2021-12-27 12:30:00,196.23,196.67,195.92,196.4,16286.0,196.23,196.67,195.92,196.4,16286.0
2021-12-27 13:00:00,196.38,196.94,196.14,196.78,11483.0,196.38,196.94,196.14,196.78,11483.0
2021-12-27 13:30:00,196.73,197.07,196.51,196.7,9763.0,196.73,197.07,196.51,196.7,9763.0
2021-12-27 14:00:00,196.58,197.04,196.42,197.04,14533.0,196.58,197.04,196.42,197.04,14533.0
2021-12-27 14:30:00,197.04,197.16,196.41,196.5,10788.0,197.04,197.16,196.41,196.5,10788.0
2021-12-27 15:00:00,196.65,197.1,196.36,196.7,15505.0,196.65,197.1,196.36,196.7,15505.0
2021-12-27 15:30:00,196.62,197.14,196.2,197.14,68384.0,196.62,197.14,196.2,197.14,68384.0
2021-12-28 09:30:00,196.73,199.01,196.73,197.05,51992.0,196.73,199.01,196.73,197.05,51992.0
2021-12-28 10:00:00,197.16,199.11,196.99,199.11,25292.0,197.16,199.11,196.99,199.11,25292.0
2021-12-28 10:30:00,199.14,200.55,199.05,199.52,58034.0,199.14,200.55,199.05,199.52,58034.0
2021-12-28 11:00:00,199.52,199.68,197.21,197.84,7032.0,199.52,199.68,197.21,197.84,7032.0
2021-12-28 11:30:00,197.84,197.84,196.74,197.79,16020.0,197.84,197.84,196.74,197.79,16020.0
2021-12-28 12:00:00,197.75,197.98,196.75,196.75,13823.0,197.75,197.98,196.75,196.75,13823.0
2021-12-28 12:30:00,196.69,196.75,196.03,196.75,7922.0,196.69,196.75,196.03,196.75,7922.0
2021-12-28 13:00:00,196.54,197.36,196.4,196.41,8305.0,196.54,197.36,196.4,196.41,8305.0
2021-12-28 13:30:00,196.33,196.99,196.15,196.7,8750.0,196.33,196.99,196.15,196.7,8750.0
2021-12-28 14:00:00,196.45,196.48,195.41,195.8,10086.0,196.45,196.48,195.41,195.8,10086.0
2021-12-28 14:30:00,195.9,197.22,195.74,196.45,14003.0,195.9,197.22,195.74,196.45,14003.0
2021-12-28 15:00:00,196.46,196.68,196.3,196.57,7937.0,196.46,196.68,196.3,196.57,7937.0
2021-12-28 15:30:00,196.78,196.78,195.96,196.49,36532.0,196.78,196.78,195.96,196.49,36532.0
2021-12-29 09:30:00,195.81,201.86,195.37,201.03,56635.0,195.81,201.86,195.37,201.03,56635.0
2021-12-29 10:00:00,200.95,202.61,200.15,202.28,33266.0,200.95,202.61,200.15,202.28,33266.0
2021-12-29 10:30:00,202.09,204.2,202.09,204.05,31335.0,202.09,204.2,202.09,204.05,31335.0
2021-12-29 11:00:00,204.0,205.32,203.81,205.27,29563.0,204.0,205.32,203.81,205.27,29563.0
2021-12-29 11:30:00,205.14,207.38,205.08,207.32,36337.0,205.14,207.38,205.08,207.32,36337.0
2021-12-29 12:00:00,207.36,207.96,207.22,207.88,25911.0,207.36,207.96,207.22,207.88,25911.0
2021-12-29 12:30:00,207.83,208.47,207.04,207.27,27785.0,207.83,208.47,207.04,207.27,27785.0
2021-12-29 13:00:00,207.36,207.36,206.42,206.87,32921.0,207.36,207.36,206.42,206.87,32921.0
2021-12-29 13:30:00,206.98,207.03,205.42,205.44,22386.0,206.98,207.03,205.42,205.44,22386.0
2021-12-29 14:00:00,205.32,206.05,205.32,206.05,11771.0,205.32,206.05,205.32,206.05,11771.0
2021-12-29 14:30:00,206.1,206.33,205.83,206.21,14010.0,206.1,206.33,205.83,206.21,14010.0
2021-12-29 15:00:00,206.16,206.57,205.81,205.93,17464.0,206.16,206.57,205.81,205.93,17464.0
2021-12-29 15:30:00,205.93,206.99,205.88,206.18,70131.0,205.93,206.99,205.88,206.18,70131.0
2021-12-30 09:30:00,205.45,209.57,205.2,209.57,37738.0,205.45,209.57,205.2,209.57,37738.0
2021-12-30 10:00:00,209.47,209.78,208.32,208.49,42131.0,209.47,209.78,208.32,208.49,42131.0
2021-12-30 10:30:00,208.38,208.9,207.04,207.3,23128.0,208.38,208.9,207.04,207.3,23128.0
2021-12-30 11:00:00,207.25,207.36,206.14,206.74,16612.0,207.25,207.36,206.14,206.74,16612.0
2021-12-30 11:30:00,206.91,208.12,206.66,207.83,12958.0,206.91,208.12,206.66,207.83,12958.0
2021-12-30 12:00:00,207.79,208.06,207.02,208.02,11590.0,207.79,208.06,207.02,208.02,11590.0
2021-12-30 12:30:00,208.12,208.67,207.69,208.52,9694.0,208.12,208.67,207.69,208.52,9694.0
2021-12-30 13:00:00,208.56,208.7,207.43,207.98,11474.0,208.56,208.7,207.43,207.98,11474.0
2021-12-30 13:30:00,207.83,208.31,207.74,207.87,21327.0,207.83,208.31,207.74,207.87,21327.0
2021-12-30 14:00:00,207.77,207.94,207.18,207.94,6636.0,207.77,207.94,207.18,207.94,6636.0
2021-12-30 14:30:00,207.63,208.06,207.3,207.92,7603.0,207.63,208.06,207.3,207.92,7603.0
2021-12-30 15:00:00,207.73,207.9,206.97,207.34,10492.0,207.73,207.9,206.97,207.34,10492.0
2021-12-30 15:30:00,207.34,207.36,205.88,206.35,38657.0,207.34,207.36,205.88,206.35,38657.0
2021-12-31 09:30:00,206.24,207.48,203.31,204.18,22274.0,206.24,207.48,203.31,204.18,22274.0
2021-12-31 10:00:00,204.12,204.92,203.53,204.27,16927.0,204.12,204.92,203.53,204.27,16927.0
2021-12-31 10:30:00,204.27,205.38,203.95,205.38,13664.0,204.27,205.38,203.95,205.38,13664.0
2021-12-31 11:00:00,205.19,206.31,205.1,205.93,16741.0,205.19,206.31,205.1,205.93,16741.0
2021-12-31 11:30:00,205.79,205.98,204.7,204.7,7120.0,205.79,205.98,204.7,204.7,7120.0
2021-12-31 12:00:00,204.66,206.33,204.59,206.22,5638.0,204.66,206.33,204.59,206.22,5638.0
2021-12-31 12:30:00,206.2,206.78,205.97,206.72,5012.0,206.2,206.78,205.97,206.72,5012.0
2021-12-31 13:00:00,206.75,206.98,206.42,206.97,6389.0,206.75,206.98,206.42,206.97,6389.0
2021-12-31 13:30:00,207.05,207.89,206.91,207.89,9296.0,207.05,207.89,206.91,207.89,9296.0
2021-12-31 14:00:00,207.89,207.96,207.33,207.86,18365.0,207.89,207.96,207.33,207.86,18365.0
2021-12-31 14:30:00,207.81,208.05,207.32,207.46,8942.0,207.81,208.05,207.32,207.46,8942.0
2021-12-31 15:00:00,207.46,207.77,206.88,207.57,17299.0,207.46,207.77,206.88,207.57,17299.0
2021-12-31 15:30:00,207.57,207.91,206.84,206.84,63172.0,207.57,207.91,206.84,206.84,63172.0
2022-01-03 09:30:00,209.71,214.5,209.13,209.58,51455.0,209.71,214.5,209.13,209.58,51455.0
2022-01-03 10:00:00,209.64,210.5,208.67,210.27,24146.0,209.64,210.5,208.67,210.27,24146.0
2022-01-03 10:30:00,209.66,210.1,207.0,207.09,14297.0,209.66,210.1,207.0,207.09,14297.0
2022-01-03 11:00:00,207.15,208.57,206.13,206.13,14535.0,207.15,208.57,206.13,206.13,14535.0
2022-01-03 11:30:00,206.34,206.91,205.32,205.96,7748.0,206.34,206.91,205.32,205.96,7748.0
2022-01-03 12:00:00,205.69,206.29,205.35,206.17,7973.0,205.69,206.29,205.35,206.17,7973.0
2022-01-03 12:30:00,206.31,207.29,206.11,207.06,9136.0,206.31,207.29,206.11,207.06,9136.0
2022-01-03 13:00:00,207.1,207.18,205.99,206.6,14459.0,207.1,207.18,205.99,206.6,14459.0
2022-01-03 13:30:00,206.76,207.01,206.21,206.98,47480.0,206.76,207.01,206.21,206.98,47480.0
2022-01-03 14:00:00,206.89,207.71,206.72,207.43,40593.0,206.89,207.71,206.72,207.43,40593.0
2022-01-03 14:30:00,207.37,207.59,206.75,207.3,30041.0,207.37,207.59,206.75,207.3,30041.0
2022-01-03 15:00:00,207.37,208.12,207.09,208.08,26598.0,207.37,208.12,207.09,208.08,26598.0
2022-01-03 15:30:00,208.13,208.47,207.35,207.64,101162.0,208.13,208.47,207.35,207.64,101162.0
2022-01-04 09:30:00,206.55,208.03,205.55,205.83,21125.0,206.55,208.03,205.55,205.83,21125.0
2022-01-04 10:00:00,205.55,205.55,202.72,204.64,15372.0,205.55,205.55,202.72,204.64,15372.0
2022-01-04 10:30:00,204.89,205.98,204.35,204.72,23275.0,204.89,205.98,204.35,204.72,23275.0
2022-01-04 11:00:00,204.46,206.55,203.73,205.74,18834.0,204.46,206.55,203.73,205.74,18834.0
2022-01-04 11:30:00,205.8,206.58,204.78,206.3,15312.0,205.8,206.58,204.78,206.3,15312.0
2022-01-04 12:00:00,206.26,206.26,205.41,205.41,8325.0,206.26,206.26,205.41,205.41,8325.0
2022-01-04 12:30:00,205.38,206.7,205.34,206.06,9355.0,205.38,206.7,205.34,206.06,9355.0
2022-01-04 13:00:00,206.06,206.47,205.28,206.11,20968.0,206.06,206.47,205.28,206.11,20968.0
2022-01-04 13:30:00,205.94,205.94,203.37,203.37,19273.0,205.94,205.94,203.37,203.37,19273.0
2022-01-04 14:00:00,203.61,204.74,203.6,204.41,13131.0,203.61,204.74,203.6,204.41,13131.0
2022-01-04 14:30:00,204.45,204.5,203.79,204.05,14309.0,204.45,204.5,203.79,204.05,14309.0
2022-01-04 15:00:00,204.04,205.85,204.04,205.0,20755.0,204.04,205.85,204.04,205.0,20755.0
2022-01-04 15:30:00,205.0,205.19,203.67,203.78,104701.0,205.0,205.19,203.67,203.78,104701.0
2022-01-05 09:30:00,202.94,203.78,200.02,202.69,21578.0,202.94,203.78,200.02,202.69,21578.0
2022-01-05 10:00:00,203.15,203.33,201.06,202.0,41490.0,203.15,203.33,201.06,202.0,41490.0
2022-01-05 10:30:00,202.1,202.27,201.35,201.46,13126.0,202.1,202.27,201.35,201.46,13126.0
2022-01-05 11:00:00,201.54,202.64,201.37,201.72,39516.0,201.54,202.64,201.37,201.72,39516.0
2022-01-05 11:30:00,201.7,201.81,201.08,201.55,6494.0,201.7,201.81,201.08,201.55,6494.0
2022-01-05 12:00:00,201.58,201.58,200.59,200.67,19237.0,201.58,201.58,200.59,200.67,19237.0
2022-01-05 12:30:00,200.68,201.12,199.57,199.62,10860.0,200.68,201.12,199.57,199.62,10860.0
2022-01-05 13:00:00,199.56,199.56,198.13,198.73,9517.0,199.56,199.56,198.13,198.73,9517.0
2022-01-05 13:30:00,198.6,198.72,198.13,198.33,8797.0,198.6,198.72,198.13,198.33,8797.0
2022-01-05 14:00:00,198.31,199.28,196.22,196.75,20444.0,198.31,199.28,196.22,196.75,20444.0
2022-01-05 14:30:00,196.78,196.97,195.0,195.08,40401.0,196.78,196.97,195.0,195.08,40401.0
2022-01-05 15:00:00,195.11,195.11,192.53,192.89,26368.0,195.11,195.11,192.53,192.89,26368.0
2022-01-05 15:30:00,192.84,193.31,189.74,191.0,198356.0,192.84,193.31,189.74,191.0,198356.0
2022-01-06 09:30:00,191.0,193.45,189.25,189.43,36437.0,191.0,193.45,189.25,189.43,36437.0
2022-01-06 10:00:00,189.42,192.98,187.68,191.4,53404.0,189.42,192.98,187.68,191.4,53404.0
2022-01-06 10:30:00,191.39,193.29,191.13,192.6,49991.0,191.39,193.29,191.13,192.6,49991.0
2022-01-06 11:00:00,192.39,193.99,192.03,193.03,22690.0,192.39,193.99,192.03,193.03,22690.0
2022-01-06 11:30:00,192.8,193.84,192.0,193.77,22169.0,192.8,193.84,192.0,193.77,22169.0
2022-01-06 12:00:00,193.82,194.22,193.21,194.05,10672.0,193.82,194.22,193.21,194.05,10672.0
2022-01-06 12:30:00,193.82,194.43,193.55,193.87,20010.0,193.82,194.43,193.55,193.87,20010.0
2022-01-06 13:00:00,193.7,194.15,192.97,192.97,7396.0,193.7,194.15,192.97,192.97,7396.0
2022-01-06 13:30:00,193.21,193.5,192.3,193.5,11978.0,193.21,193.5,192.3,193.5,11978.0
2022-01-06 14:00:00,193.49,194.3,192.96,193.37,18423.0,193.49,194.3,192.96,193.37,18423.0
2022-01-06 14:30:00,193.39,194.0,193.36,193.66,10026.0,193.39,194.0,193.36,193.66,10026.0
2022-01-06 15:00:00,193.67,194.38,193.21,193.95,19306.0,193.67,194.38,193.21,193.95,19306.0
2022-01-06 15:30:00,193.84,194.24,192.54,192.77,121671.0,193.84,194.24,192.54,192.77,121671.0
2022-01-07 09:30:00,193.13,194.29,189.31,194.07,44029.0,193.13,194.29,189.31,194.07,44029.0
2022-01-07 10:00:00,193.84,194.27,191.78,191.78,31497.0,193.84,194.27,191.78,191.78,31497.0
2022-01-07 10:30:00,191.97,192.41,189.91,190.28,21268.0,191.97,192.41,189.91,190.28,21268.0
2022-01-07 11:00:00,190.31,190.82,188.31,189.32,15914.0,190.31,190.82,188.31,189.32,15914.0
2022-01-07 11:30:00,189.49,189.84,188.44,188.56,37942.0,189.49,189.84,188.44,188.56,37942.0
2022-01-07 12:00:00,188.78,190.37,188.78,189.43,22421.0,188.78,190.37,188.78,189.43,22421.0
2022-01-07 12:30:00,189.29,190.35,189.17,190.02,8367.0,189.29,190.35,189.17,190.02,8367.0
2022-01-07 13:00:00,190.0,191.05,189.67,189.7,33245.0,190.0,191.05,189.67,189.7,33245.0
2022-01-07 13:30:00,189.44,189.93,188.86,189.3,27548.0,189.44,189.93,188.86,189.3,27548.0
2022-01-07 14:00:00,189.34,189.34,185.66,186.33,41332.0,189.34,189.34,185.66,186.33,41332.0
2022-01-07 14:30:00,186.24,187.12,186.22,186.38,30768.0,186.24,187.12,186.22,186.38,30768.0
2022-01-07 15:00:00,186.4,187.58,186.05,186.25,41471.0,186.4,187.58,186.05,186.25,41471.0
2022-01-07 15:30:00,186.16,187.48,185.87,186.13,143949.0,186.16,187.48,185.87,186.13,143949.0
2022-01-10 09:30:00,180.96,181.59,168.57,172.0,282004.0,180.96,181.59,168.57,172.0,282004.0
2022-01-10 10:00:00,171.66,174.25,167.35,172.2,301548.0,171.66,174.25,167.35,172.2,301548.0
2022-01-10 10:30:00,172.2,177.59,171.85,176.74,212098.0,172.2,177.59,171.85,176.74,212098.0
2022-01-10 11:00:00,176.72,178.48,175.04,178.35,79024.0,176.72,178.48,175.04,178.35,79024.0
2022-01-10 11:30:00,178.6,179.77,176.35,177.09,67109.0,178.6,179.77,176.35,177.09,67109.0
2022-01-10 12:00:00,177.1,178.01,176.84,177.88,51348.0,177.1,178.01,176.84,177.88,51348.0
2022-01-10 12:30:00,178.0,180.08,177.72,177.95,33146.0,178.0,180.08,177.72,177.95,33146.0
2022-01-10 13:00:00,178.24,179.15,177.65,178.78,27289.0,178.24,179.15,177.65,178.78,27289.0
2022-01-10 13:30:00,178.66,179.83,178.64,179.57,25815.0,178.66,179.83,178.64,179.57,25815.0
2022-01-10 14:00:00,179.48,179.88,179.21,179.52,61889.0,179.48,179.88,179.21,179.52,61889.0
2022-01-10 14:30:00,179.5,179.72,178.45,178.55,49825.0,179.5,179.72,178.45,178.55,49825.0
2022-01-10 15:00:00,178.65,179.8,178.02,179.43,40998.0,178.65,179.8,178.02,179.43,40998.0
2022-01-10 15:30:00,179.49,180.23,178.67,179.75,177078.0,179.49,180.23,178.67,179.75,177078.0
2022-01-11 09:30:00,179.46,180.0,177.27,177.34,37949.0,179.46,180.0,177.27,177.34,37949.0
2022-01-11 10:00:00,178.0,181.12,177.99,181.09,36561.0,178.0,181.12,177.99,181.09,36561.0
2022-01-11 10:30:00,180.92,181.21,176.64,177.5,22184.0,180.92,181.21,176.64,177.5,22184.0
2022-01-11 11:00:00,177.5,181.38,177.45,181.38,21671.0,177.5,181.38,177.45,181.38,21671.0
2022-01-11 11:30:00,181.38,183.37,181.22,183.0,42067.0,181.38,183.37,181.22,183.0,42067.0
2022-01-11 12:00:00,183.03,183.79,182.95,183.18,23950.0,183.03,183.79,182.95,183.18,23950.0
2022-01-11 12:30:00,183.18,183.97,182.4,182.62,23827.0,183.18,183.97,182.4,182.62,23827.0
2022-01-11 13:00:00,182.67,182.67,181.27,181.95,23797.0,182.67,182.67,181.27,181.95,23797.0
2022-01-11 13:30:00,181.81,181.95,181.12,181.36,10863.0,181.81,181.95,181.12,181.36,10863.0
2022-01-11 14:00:00,181.4,181.47,180.79,181.47,25036.0,181.4,181.47,180.79,181.47,25036.0
2022-01-11 14:30:00,181.29,182.17,180.99,182.12,13075.0,181.29,182.17,180.99,182.12,13075.0
2022-01-11 15:00:00,182.08,182.61,181.99,182.19,25819.0,182.08,182.61,181.99,182.19,25819.0
2022-01-11 15:30:00,182.25,182.38,180.55,181.17,95248.0,182.25,182.38,180.55,181.17,95248.0
2022-01-12 09:30:00,180.93,184.92,180.93,184.36,40955.0,180.93,184.92,180.93,184.36,40955.0
2022-01-12 10:00:00,184.5,186.23,183.36,183.7,60272.0,184.5,186.23,183.36,183.7,60272.0
2022-01-12 10:30:00,183.73,183.73,181.98,182.14,32601.0,183.73,183.73,181.98,182.14,32601.0
2022-01-12 11:00:00,182.24,182.57,180.26,181.02,24388.0,182.24,182.57,180.26,181.02,24388.0
2022-01-12 11:30:00,181.02,182.29,180.87,181.56,34220.0,181.02,182.29,180.87,181.56,34220.0
2022-01-12 12:00:00,181.49,181.92,181.08,181.81,9882.0,181.49,181.92,181.08,181.81,9882.0
2022-01-12 12:30:00,181.94,183.03,181.94,182.79,10632.0,181.94,183.03,181.94,182.79,10632.0
2022-01-12 13:00:00,182.79,182.83,181.57,181.83,8513.0,182.79,182.83,181.57,181.83,8513.0
2022-01-12 13:30:00,181.71,182.59,181.58,182.05,6218.0,181.71,182.59,181.58,182.05,6218.0
2022-01-12 14:00:00,181.78,181.99,181.37,181.87,7931.0,181.78,181.99,181.37,181.87,7931.0
2022-01-12 14:30:00,181.86,181.86,180.68,181.23,9230.0,181.86,181.86,180.68,181.23,9230.0
2022-01-12 15:00:00,181.03,181.62,180.75,181.16,14346.0,181.03,181.62,180.75,181.16,14346.0
2022-01-12 15:30:00,181.2,181.44,180.16,180.27,69179.0,181.2,181.44,180.16,180.27,69179.0
2022-01-13 09:30:00,182.43,182.9,179.89,179.89,17551.0,182.43,182.9,179.89,179.89,17551.0
2022-01-13 10:00:00,179.75,179.78,178.28,178.75,27259.0,179.75,179.78,178.28,178.75,27259.0
2022-01-13 10:30:00,178.72,180.85,178.35,179.81,23515.0,178.72,180.85,178.35,179.81,23515.0
2022-01-13 11:00:00,179.87,180.25,179.14,179.86,22480.0,179.87,180.25,179.14,179.86,22480.0
2022-01-13 11:30:00,179.82,181.71,179.64,180.82,15895.0,179.82,181.71,179.64,180.82,15895.0
2022-01-13 12:00:00,180.69,180.83,178.87,179.53,19866.0,180.69,180.83,178.87,179.53,19866.0
2022-01-13 12:30:00,179.59,179.82,178.74,179.74,10195.0,179.59,179.82,178.74,179.74,10195.0
2022-01-13 13:00:00,179.52,180.47,179.11,180.47,11724.0,179.52,180.47,179.11,180.47,11724.0
2022-01-13 13:30:00,180.45,181.21,180.03,180.71,41115.0,180.45,181.21,180.03,180.71,41115.0
2022-01-13 14:00:00,180.71,181.08,179.78,179.98,22170.0,180.71,181.08,179.78,179.98,22170.0
2022-01-13 14:30:00,179.98,180.11,179.48,179.62,39774.0,179.98,180.11,179.48,179.62,39774.0
2022-01-13 15:00:00,179.6,179.6,176.93,177.34,52434.0,179.6,179.6,176.93,177.34,52434.0
2022-01-13 15:30:00,177.36,177.94,175.86,176.12,109174.0,177.36,177.94,175.86,176.12,109174.0
2022-01-14 09:30:00,176.02,177.03,173.08,176.71,67272.0,176.02,177.03,173.08,176.71,67272.0
2022-01-14 10:00:00,176.93,176.93,174.25,174.59,17585.0,176.93,176.93,174.25,174.59,17585.0
2022-01-14 10:30:00,174.38,175.01,172.39,173.06,29014.0,174.38,175.01,172.39,173.06,29014.0
2022-01-14 11:00:00,173.22,174.18,171.64,173.05,16798.0,173.22,174.18,171.64,173.05,16798.0
2022-01-14 11:30:00,173.36,174.21,172.63,173.02,19541.0,173.36,174.21,172.63,173.02,19541.0
2022-01-14 12:00:00,172.81,173.04,171.66,172.3,35852.0,172.81,173.04,171.66,172.3,35852.0
2022-01-14 12:30:00,172.28,172.37,170.63,170.69,16952.0,172.28,172.37,170.63,170.69,16952.0
2022-01-14 13:00:00,170.61,171.62,170.08,170.3,24368.0,170.61,171.62,170.08,170.3,24368.0
2022-01-14 13:30:00,170.25,171.31,170.06,170.83,18057.0,170.25,171.31,170.06,170.83,18057.0
2022-01-14 14:00:00,170.75,171.26,170.15,170.15,14971.0,170.75,171.26,170.15,170.15,14971.0
2022-01-14 14:30:00,170.29,173.59,170.22,173.19,42969.0,170.29,173.59,170.22,173.19,42969.0
2022-01-14 15:00:00,173.42,174.23,172.9,173.19,41292.0,173.42,174.23,172.9,173.19,41292.0
2022-01-14 15:30:00,173.23,173.74,172.67,173.22,88953.0,173.23,173.74,172.67,173.22,88953.0
2022-01-18 09:30:00,170.0,171.25,167.67,171.15,24782.0,170.0,171.25,167.67,171.15,24782.0
2022-01-18 10:00:00,171.17,172.06,170.21,170.72,17754.0,171.17,172.06,170.21,170.72,17754.0
2022-01-18 10:30:00,170.61,170.72,169.05,169.16,19295.0,170.61,170.72,169.05,169.16,19295.0
2022-01-18 11:00:00,169.11,169.27,167.88,167.88,24117.0,169.11,169.27,167.88,167.88,24117.0
2022-01-18 11:30:00,167.86,170.21,167.58,169.68,26985.0,167.86,170.21,167.58,169.68,26985.0
2022-01-18 12:00:00,169.78,170.66,168.81,169.88,20680.0,169.78,170.66,168.81,169.88,20680.0
2022-01-18 12:30:00,169.88,170.29,169.08,169.1,42417.0,169.88,170.29,169.08,169.1,42417.0
2022-01-18 13:00:00,169.08,169.7,168.64,168.8,29752.0,169.08,169.7,168.64,168.8,29752.0
2022-01-18 13:30:00,168.87,170.41,168.8,170.26,12549.0,168.87,170.41,168.8,170.26,12549.0
2022-01-18 14:00:00,170.39,170.89,170.06,170.31,15521.0,170.39,170.89,170.06,170.31,15521.0
2022-01-18 14:30:00,170.37,171.86,170.36,171.51,23942.0,170.37,171.86,170.36,171.51,23942.0
2022-01-18 15:00:00,171.4,171.63,170.36,171.25,34286.0,171.4,171.63,170.36,171.25,34286.0
2022-01-18 15:30:00,171.04,171.81,170.36,171.25,124986.0,171.04,171.81,170.36,171.25,124986.0
2022-01-19 09:30:00,171.32,173.53,170.77,171.59,29171.0,171.32,173.53,170.77,171.59,29171.0
2022-01-19 10:00:00,171.12,171.81,168.81,168.93,46057.0,171.12,171.81,168.81,168.93,46057.0
2022-01-19 10:30:00,169.03,169.58,167.6,168.35,47771.0,169.03,169.58,167.6,168.35,47771.0
2022-01-19 11:00:00,168.11,168.78,166.64,167.83,49033.0,168.11,168.78,166.64,167.83,49033.0
2022-01-19 11:30:00,167.9,169.71,166.78,169.68,45019.0,167.9,169.71,166.78,169.68,45019.0
2022-01-19 12:00:00,169.65,171.37,169.49,170.65,53139.0,169.65,171.37,169.49,170.65,53139.0
2022-01-19 12:30:00,170.75,171.44,170.14,170.75,30224.0,170.75,171.44,170.14,170.75,30224.0
2022-01-19 13:00:00,170.76,171.0,170.22,170.44,35145.0,170.76,171.0,170.22,170.44,35145.0
2022-01-19 13:30:00,170.52,171.87,170.49,171.39,27532.0,170.52,171.87,170.49,171.39,27532.0
2022-01-19 14:00:00,171.27,171.75,170.63,170.72,60772.0,171.27,171.75,170.63,170.72,60772.0
2022-01-19 14:30:00,170.72,171.28,170.39,170.92,37054.0,170.72,171.28,170.39,170.92,37054.0
2022-01-19 15:00:00,170.93,171.93,170.51,170.69,42643.0,170.93,171.93,170.51,170.69,42643.0
2022-01-19 15:30:00,170.64,170.65,168.62,168.66,169652.0,170.64,170.65,168.62,168.66,169652.0
2022-01-20 09:30:00,170.44,172.34,169.24,171.91,42803.0,170.44,172.34,169.24,171.91,42803.0
2022-01-20 10:00:00,171.46,172.25,169.68,169.88,51603.0,171.46,172.25,169.68,169.88,51603.0
2022-01-20 10:30:00,170.22,172.34,170.2,171.85,95707.0,170.22,172.34,170.2,171.85,95707.0
2022-01-20 11:00:00,171.91,172.81,171.56,172.7,38995.0,171.91,172.81,171.56,172.7,38995.0
2022-01-20 11:30:00,172.59,173.9,172.51,172.84,25478.0,172.59,173.9,172.51,172.84,25478.0
2022-01-20 12:00:00,172.98,172.98,169.96,171.47,42598.0,172.98,172.98,169.96,171.47,42598.0
2022-01-20 12:30:00,171.39,171.64,170.06,170.06,17005.0,171.39,171.64,170.06,170.06,17005.0
2022-01-20 13:00:00,169.82,170.2,169.48,170.13,17597.0,169.82,170.2,169.48,170.13,17597.0
2022-01-20 13:30:00,170.16,170.4,169.51,169.51,14361.0,170.16,170.4,169.51,169.51,14361.0
2022-01-20 14:00:00,169.62,170.63,169.08,169.21,19090.0,169.62,170.63,169.08,169.21,19090.0
2022-01-20 14:30:00,169.21,169.87,168.05,168.1,25483.0,169.21,169.87,168.05,168.1,25483.0
2022-01-20 15:00:00,168.18,168.22,165.6,166.27,63946.0,168.18,168.22,165.6,166.27,63946.0
2022-01-20 15:30:00,166.2,166.41,162.04,162.55,143778.0,166.2,166.41,162.04,162.55,143778.0
2022-01-21 09:30:00,160.68,162.77,158.42,158.9,42028.0,160.68,162.77,158.42,158.9,42028.0
2022-01-21 10:00:00,158.95,160.45,156.52,159.86,73348.0,158.95,160.45,156.52,159.86,73348.0
2022-01-21 10:30:00,159.72,164.58,159.61,162.79,48142.0,159.72,164.58,159.61,162.79,48142.0
2022-01-21 11:00:00,162.79,163.93,161.94,163.65,42049.0,162.79,163.93,161.94,163.65,42049.0
2022-01-21 11:30:00,163.22,163.52,160.79,161.79,28640.0,163.22,163.52,160.79,161.79,28640.0
2022-01-21 12:00:00,161.99,162.93,161.18,161.79,15885.0,161.99,162.93,161.18,161.79,15885.0
2022-01-21 12:30:00,161.64,162.97,161.41,162.53,20812.0,161.64,162.97,161.41,162.53,20812.0
2022-01-21 13:00:00,162.39,163.16,161.63,161.73,40651.0,162.39,163.16,161.63,161.73,40651.0
2022-01-21 13:30:00,161.69,162.51,161.52,161.64,13888.0,161.69,162.51,161.52,161.64,13888.0
2022-01-21 14:00:00,161.53,162.27,160.67,160.67,38208.0,161.53,162.27,160.67,160.67,38208.0
2022-01-21 14:30:00,160.76,161.29,159.86,160.0,19159.0,160.76,161.29,159.86,160.0,19159.0
2022-01-21 15:00:00,159.74,160.24,158.7,159.04,52776.0,159.74,160.24,158.7,159.04,52776.0
2022-01-21 15:30:00,158.98,160.37,158.93,159.24,137770.0,158.98,160.37,158.93,159.24,137770.0
2022-01-24 09:30:00,156.03,156.72,152.07,154.58,97197.0,156.03,156.72,152.07,154.58,97197.0
2022-01-24 10:00:00,154.3,156.34,152.65,155.84,119294.0,154.3,156.34,152.65,155.84,119294.0
2022-01-24 10:30:00,155.59,158.43,155.13,156.37,84300.0,155.59,158.43,155.13,156.37,84300.0
2022-01-24 11:00:00,156.41,157.29,155.47,156.43,75262.0,156.41,157.29,155.47,156.43,75262.0
2022-01-24 11:30:00,156.28,157.36,155.28,156.41,58434.0,156.28,157.36,155.28,156.41,58434.0
2022-01-24 12:00:00,156.34,157.04,154.63,156.11,78583.0,156.34,157.04,154.63,156.11,78583.0
2022-01-24 12:30:00,156.53,160.83,156.15,160.49,51843.0,156.53,160.83,156.15,160.49,51843.0
2022-01-24 13:00:00,160.49,163.53,160.12,162.33,79781.0,160.49,163.53,160.12,162.33,79781.0
2022-01-24 13:30:00,162.06,166.84,161.77,166.68,98075.0,162.06,166.84,161.77,166.68,98075.0
2022-01-24 14:00:00,167.06,168.32,165.63,165.83,37607.0,167.06,168.32,165.63,165.83,37607.0
2022-01-24 14:30:00,165.73,166.3,163.92,165.42,38435.0,165.73,166.3,163.92,165.42,38435.0
2022-01-24 15:00:00,165.76,168.36,165.71,167.92,39478.0,165.76,168.36,165.71,167.92,39478.0
2022-01-24 15:30:00,168.02,170.28,167.72,169.79,188323.0,168.02,170.28,167.72,169.79,188323.0
2022-01-25 09:30:00,165.17,169.7,162.77,163.3,62516.0,165.17,169.7,162.77,163.3,62516.0
2022-01-25 10:00:00,162.6,166.47,162.16,166.41,31873.0,162.6,166.47,162.16,166.41,31873.0
2022-01-25 10:30:00,166.53,167.95,164.93,164.93,49690.0,166.53,167.95,164.93,164.93,49690.0
2022-01-25 11:00:00,165.11,165.48,163.53,164.85,59509.0,165.11,165.48,163.53,164.85,59509.0
2022-01-25 11:30:00,164.96,165.43,163.57,164.53,35404.0,164.96,165.43,163.57,164.53,35404.0
2022-01-25 12:00:00,164.66,166.26,164.0,165.1,26586.0,164.66,166.26,164.0,165.1,26586.0
2022-01-25 12:30:00,165.09,165.09,163.11,163.55,34992.0,165.09,165.09,163.11,163.55,34992.0
2022-01-25 13:00:00,163.39,164.99,162.87,164.95,30057.0,163.39,164.99,162.87,164.95,30057.0
2022-01-25 13:30:00,165.14,165.52,164.41,165.19,36647.0,165.14,165.52,164.41,165.19,36647.0
2022-01-25 14:00:00,165.15,167.22,164.84,167.06,140442.0,165.15,167.22,164.84,167.06,140442.0
2022-01-25 14:30:00,167.05,168.97,166.43,168.31,42886.0,167.05,168.97,166.43,168.31,42886.0
2022-01-25 15:00:00,168.19,168.55,164.63,164.75,62634.0,168.19,168.55,164.63,164.75,62634.0
2022-01-25 15:30:00,164.82,165.06,162.15,162.69,246791.0,164.82,165.06,162.15,162.69,246791.0
2022-01-26 09:30:00,167.22,167.22,163.31,164.83,33329.0,167.22,167.22,163.31,164.83,33329.0
2022-01-26 10:00:00,164.99,166.64,163.25,163.26,62806.0,164.99,166.64,163.25,163.26,62806.0
2022-01-26 10:30:00,163.04,163.48,161.55,161.55,32023.0,163.04,163.48,161.55,161.55,32023.0
2022-01-26 11:00:00,161.44,163.1,160.7,162.71,22107.0,161.44,163.1,160.7,162.71,22107.0
2022-01-26 11:30:00,162.68,162.94,161.16,161.38,32141.0,162.68,162.94,161.16,161.38,32141.0
2022-01-26 12:00:00,161.28,162.73,161.26,162.06,37099.0,161.28,162.73,161.26,162.06,37099.0
2022-01-26 12:30:00,161.96,163.85,161.84,163.72,25006.0,161.96,163.85,161.84,163.72,25006.0
2022-01-26 13:00:00,163.71,163.92,162.93,163.13,18757.0,163.71,163.92,162.93,163.13,18757.0
2022-01-26 13:30:00,162.92,163.29,162.16,163.08,26046.0,162.92,163.29,162.16,163.08,26046.0
2022-01-26 14:00:00,163.59,164.68,161.46,162.74,62780.0,163.59,164.68,161.46,162.74,62780.0
2022-01-26 14:30:00,162.59,162.59,156.75,157.43,71478.0,162.59,162.59,156.75,157.43,71478.0
2022-01-26 15:00:00,157.21,157.22,153.62,155.68,67112.0,157.21,157.22,153.62,155.68,67112.0
2022-01-26 15:30:00,155.68,156.33,154.8,155.65,136256.0,155.68,156.33,154.8,155.65,136256.0
2022-01-27 09:30:00,157.99,162.61,157.59,159.66,28893.0,157.99,162.61,157.59,159.66,28893.0
2022-01-27 10:00:00,160.11,161.31,159.29,159.68,20096.0,160.11,161.31,159.29,159.68,20096.0
2022-01-27 10:30:00,159.49,159.88,157.5,158.15,26010.0,159.49,159.88,157.5,158.15,26010.0
2022-01-27 11:00:00,158.43,160.52,158.23,159.53,30659.0,158.43,160.52,158.23,159.53,30659.0
2022-01-27 11:30:00,159.44,160.88,159.35,159.44,10271.0,159.44,160.88,159.35,159.44,10271.0
2022-01-27 12:00:00,159.3,159.38,157.1,157.48,15098.0,159.3,159.38,157.1,157.48,15098.0
2022-01-27 12:30:00,157.55,158.51,156.63,158.16,17766.0,157.55,158.51,156.63,158.16,17766.0
2022-01-27 13:00:00,158.31,159.09,156.12,156.2,16684.0,158.31,159.09,156.12,156.2,16684.0
2022-01-27 13:30:00,156.29,157.04,155.59,156.71,18102.0,156.29,157.04,155.59,156.71,18102.0
2022-01-27 14:00:00,156.61,157.12,155.23,155.25,18291.0,156.61,157.12,155.23,155.25,18291.0
2022-01-27 14:30:00,155.15,155.71,153.68,154.42,29888.0,155.15,155.71,153.68,154.42,29888.0
2022-01-27 15:00:00,154.42,155.32,153.4,154.27,25832.0,154.42,155.32,153.4,154.27,25832.0
2022-01-27 15:30:00,154.34,156.02,154.18,154.4,87126.0,154.34,156.02,154.18,154.4,87126.0
2022-01-28 09:30:00,154.95,156.76,151.58,153.0,40110.0,154.95,156.76,151.58,153.0,40110.0
2022-01-28 10:00:00,153.41,154.22,151.88,152.58,41780.0,153.41,154.22,151.88,152.58,41780.0
2022-01-28 10:30:00,152.81,154.62,151.01,154.62,39083.0,152.81,154.62,151.01,154.62,39083.0
2022-01-28 11:00:00,154.66,157.07,154.26,155.78,40183.0,154.66,157.07,154.26,155.78,40183.0
2022-01-28 11:30:00,155.78,157.42,155.44,157.25,45397.0,155.78,157.42,155.44,157.25,45397.0
2022-01-28 12:00:00,157.26,157.7,155.65,155.86,39223.0,157.26,157.7,155.65,155.86,39223.0
2022-01-28 12:30:00,155.75,156.55,154.61,155.12,25356.0,155.75,156.55,154.61,155.12,25356.0
2022-01-28 13:00:00,155.17,156.06,154.83,155.42,16423.0,155.17,156.06,154.83,155.42,16423.0
2022-01-28 13:30:00,155.66,156.64,155.64,155.92,20997.0,155.66,156.64,155.64,155.92,20997.0
2022-01-28 14:00:00,155.85,156.77,153.67,153.68,29484.0,155.85,156.77,153.67,153.68,29484.0
2022-01-28 14:30:00,153.6,155.77,153.48,155.65,26158.0,153.6,155.77,153.48,155.65,26158.0
2022-01-28 15:00:00,155.75,157.26,155.27,156.64,39427.0,155.75,157.26,155.27,156.64,39427.0
2022-01-28 15:30:00,156.47,158.84,155.81,158.84,82020.0,156.47,158.84,155.81,158.84,82020.0
2022-01-31 09:30:00,158.18,161.03,157.27,161.03,22397.0,158.18,161.03,157.27,161.03,22397.0
2022-01-31 10:00:00,160.83,161.48,160.05,160.67,28342.0,160.83,161.48,160.05,160.67,28342.0
2022-01-31 10:30:00,161.04,162.32,160.28,162.12,36025.0,161.04,162.32,160.28,162.12,36025.0
2022-01-31 11:00:00,162.29,163.43,161.82,162.94,32538.0,162.29,163.43,161.82,162.94,32538.0
2022-01-31 11:30:00,162.96,163.72,162.43,163.31,55824.0,162.96,163.72,162.43,163.31,55824.0
2022-01-31 12:00:00,163.42,164.51,163.15,163.58,28075.0,163.42,164.51,163.15,163.58,28075.0
2022-01-31 12:30:00,163.5,164.04,162.81,163.61,20340.0,163.5,164.04,162.81,163.61,20340.0
2022-01-31 13:00:00,163.41,163.66,162.92,162.93,15032.0,163.41,163.66,162.92,162.93,15032.0
2022-01-31 13:30:00,162.84,163.82,162.84,163.21,33009.0,162.84,163.82,162.84,163.21,33009.0
2022-01-31 14:00:00,163.25,163.8,162.77,163.8,15764.0,163.25,163.8,162.77,163.8,15764.0
2022-01-31 14:30:00,164.14,164.67,163.84,164.47,19877.0,164.14,164.67,163.84,164.47,19877.0
2022-01-31 15:00:00,164.63,164.94,162.9,163.38,30098.0,164.63,164.94,162.9,163.38,30098.0
2022-01-31 15:30:00,163.34,165.44,163.19,164.0,188726.0,163.34,165.44,163.19,164.0,188726.0
2022-02-01 09:30:00,163.98,167.96,163.03,165.76,62736.0,163.98,167.96,163.03,165.76,62736.0
2022-02-01 10:00:00,165.66,167.99,163.52,167.9,39689.0,165.66,167.99,163.52,167.9,39689.0
2022-02-01 10:30:00,168.08,169.02,167.23,168.37,74242.0,168.08,169.02,167.23,168.37,74242.0
2022-02-01 11:00:00,168.32,170.79,167.61,170.22,33810.0,168.32,170.79,167.61,170.22,33810.0
2022-02-01 11:30:00,170.08,171.04,169.31,170.33,31927.0,170.08,171.04,169.31,170.33,31927.0
2022-02-01 12:00:00,170.33,170.97,168.85,169.36,29233.0,170.33,170.97,168.85,169.36,29233.0
2022-02-01 12:30:00,169.38,169.39,168.27,168.96,21781.0,169.38,169.39,168.27,168.96,21781.0
2022-02-01 13:00:00,169.0,169.23,168.23,168.46,16320.0,169.0,169.23,168.23,168.46,16320.0
2022-02-01 13:30:00,168.43,168.49,167.35,167.85,19374.0,168.43,168.49,167.35,167.85,19374.0
2022-02-01 14:00:00,167.68,168.35,167.17,167.66,40058.0,167.68,168.35,167.17,167.66,40058.0
2022-02-01 14:30:00,167.93,168.43,166.98,168.25,42515.0,167.93,168.43,166.98,168.25,42515.0
2022-02-01 15:00:00,168.32,169.84,167.35,169.38,569243.0,168.32,169.84,167.35,169.38,569243.0
2022-02-01 15:30:00,169.39,171.3,168.52,170.74,274505.0,169.39,171.3,168.52,170.74,274505.0
2022-02-02 09:30:00,172.42,173.07,169.17,171.15,59791.0,172.42,173.07,169.17,171.15,59791.0
2022-02-02 10:00:00,170.93,171.31,168.93,169.32,43521.0,170.93,171.31,168.93,169.32,43521.0
2022-02-02 10:30:00,169.49,171.28,168.49,171.17,19092.0,169.49,171.28,168.49,171.17,19092.0
2022-02-02 11:00:00,171.28,171.28,168.5,168.52,32926.0,171.28,171.28,168.5,168.52,32926.0
2022-02-02 11:30:00,168.53,168.84,167.46,168.68,23190.0,168.53,168.84,167.46,168.68,23190.0
2022-02-02 12:00:00,168.97,169.61,168.05,168.16,20094.0,168.97,169.61,168.05,168.16,20094.0
2022-02-02 12:30:00,168.19,169.49,168.17,169.35,17488.0,168.19,169.49,168.17,169.35,17488.0
2022-02-02 13:00:00,169.38,169.49,168.38,168.74,24048.0,169.38,169.49,168.38,168.74,24048.0
2022-02-02 13:30:00,168.64,169.5,168.47,169.5,26537.0,168.64,169.5,168.47,169.5,26537.0
2022-02-02 14:00:00,169.35,169.97,168.8,169.09,20956.0,169.35,169.97,168.8,169.09,20956.0
2022-02-02 14:30:00,169.14,169.99,169.0,169.35,17687.0,169.14,169.99,169.0,169.35,17687.0
2022-02-02 15:00:00,169.33,169.68,168.34,168.34,23820.0,169.33,169.68,168.34,168.34,23820.0
2022-02-02 15:30:00,168.39,169.26,168.33,168.45,81329.0,168.39,169.26,168.33,168.45,81329.0
2022-02-03 09:30:00,164.61,168.06,163.13,166.25,24535.0,164.61,168.06,163.13,166.25,24535.0
2022-02-03 10:00:00,166.25,170.59,166.1,169.97,35939.0,166.25,170.59,166.1,169.97,35939.0
2022-02-03 10:30:00,170.53,171.64,169.81,170.9,40407.0,170.53,171.64,169.81,170.9,40407.0
2022-02-03 11:00:00,170.84,172.44,170.68,171.04,23040.0,170.84,172.44,170.68,171.04,23040.0
2022-02-03 11:30:00,171.14,171.35,169.86,169.92,32108.0,171.14,171.35,169.86,169.92,32108.0
2022-02-03 12:00:00,170.06,170.42,169.32,169.81,25568.0,170.06,170.42,169.32,169.81,25568.0
2022-02-03 12:30:00,169.72,170.67,169.29,170.28,54462.0,169.72,170.67,169.29,170.28,54462.0
2022-02-03 13:00:00,170.14,170.29,169.21,169.4,39457.0,170.14,170.29,169.21,169.4,39457.0
2022-02-03 13:30:00,169.5,169.95,169.3,169.73,33572.0,169.5,169.95,169.3,169.73,33572.0
2022-02-03 14:00:00,169.75,170.35,168.6,168.6,19608.0,169.75,170.35,168.6,168.6,19608.0
2022-02-03 14:30:00,168.65,168.91,167.76,168.25,25531.0,168.65,168.91,167.76,168.25,25531.0
2022-02-03 15:00:00,168.28,169.39,167.55,168.33,33859.0,168.28,169.39,167.55,168.33,33859.0
2022-02-03 15:30:00,168.24,168.26,165.95,167.0,115262.0,168.24,168.26,165.95,167.0,115262.0
2022-02-04 09:30:00,167.7,168.02,164.03,166.49,14979.0,167.7,168.02,164.03,166.49,14979.0
2022-02-04 10:00:00,166.31,170.93,166.31,169.59,48444.0,166.31,170.93,166.31,169.59,48444.0
2022-02-04 10:30:00,169.85,170.21,168.02,168.29,51231.0,169.85,170.21,168.02,168.29,51231.0
2022-02-04 11:00:00,168.47,168.97,166.86,168.62,54043.0,168.47,168.97,166.86,168.62,54043.0
2022-02-04 11:30:00,168.49,169.51,168.41,168.65,32106.0,168.49,169.51,168.41,168.65,32106.0
2022-02-04 12:00:00,168.79,168.79,167.54,168.03,31659.0,168.79,168.79,167.54,168.03,31659.0
2022-02-04 12:30:00,168.09,169.4,167.6,169.34,22527.0,168.09,169.4,167.6,169.34,22527.0
2022-02-04 13:00:00,169.93,171.11,169.86,170.96,29250.0,169.93,171.11,169.86,170.96,29250.0
2022-02-04 13:30:00,170.98,172.01,170.8,171.95,24254.0,170.98,172.01,170.8,171.95,24254.0
2022-02-04 14:00:00,171.82,172.79,171.45,172.77,37034.0,171.82,172.79,171.45,172.77,37034.0
2022-02-04 14:30:00,172.65,173.74,172.29,173.03,59997.0,172.65,173.74,172.29,173.03,59997.0
2022-02-04 15:00:00,173.17,173.98,172.25,172.38,50634.0,173.17,173.98,172.25,172.38,50634.0
2022-02-04 15:30:00,172.38,173.07,171.31,171.64,110553.0,172.38,173.07,171.31,171.64,110553.0
2022-02-07 09:30:00,171.36,174.06,170.88,173.03,21829.0,171.36,174.06,170.88,173.03,21829.0
2022-02-07 10:00:00,172.76,173.17,171.12,171.99,15906.0,172.76,173.17,171.12,171.99,15906.0
2022-02-07 10:30:00,171.86,172.48,171.09,171.94,13720.0,171.86,172.48,171.09,171.94,13720.0
2022-02-07 11:00:00,171.94,172.38,170.34,171.13,48570.0,171.94,172.38,170.34,171.13,48570.0
2022-02-07 11:30:00,171.38,171.38,169.82,170.58,27774.0,171.38,171.38,169.82,170.58,27774.0
2022-02-07 12:00:00,170.44,171.57,170.25,171.01,27427.0,170.44,171.57,170.25,171.01,27427.0
2022-02-07 12:30:00,170.87,172.28,170.76,172.09,21330.0,170.87,172.28,170.76,172.09,21330.0
2022-02-07 13:00:00,171.86,172.67,171.73,172.51,18060.0,171.86,172.67,171.73,172.51,18060.0
2022-02-07 13:30:00,172.61,172.98,171.57,172.05,59924.0,172.61,172.98,171.57,172.05,59924.0
2022-02-07 14:00:00,171.99,172.97,171.98,172.26,51279.0,171.99,172.97,171.98,172.26,51279.0
2022-02-07 14:30:00,172.4,172.63,171.57,171.57,27033.0,172.4,172.63,171.57,171.57,27033.0
2022-02-07 15:00:00,171.51,172.4,171.01,171.02,15541.0,171.51,172.4,171.01,171.02,15541.0
2022-02-07 15:30:00,171.22,171.7,169.57,170.07,73034.0,171.22,171.7,169.57,170.07,73034.0
2022-02-08 09:30:00,168.89,171.18,166.84,168.19,26953.0,168.89,171.18,166.84,168.19,26953.0
2022-02-08 10:00:00,168.45,170.42,167.12,168.97,17117.0,168.45,170.42,167.12,168.97,17117.0
2022-02-08 10:30:00,169.27,171.66,168.91,171.08,12200.0,169.27,171.66,168.91,171.08,12200.0
2022-02-08 11:00:00,170.91,172.26,170.78,171.74,11986.0,170.91,172.26,170.78,171.74,11986.0
2022-02-08 11:30:00,171.88,172.38,171.08,171.23,12925.0,171.88,172.38,171.08,171.23,12925.0
2022-02-08 12:00:00,171.36,172.46,171.07,171.47,5910.0,171.36,172.46,171.07,171.47,5910.0
2022-02-08 12:30:00,171.48,172.44,171.4,171.89,8998.0,171.48,172.44,171.4,171.89,8998.0
2022-02-08 13:00:00,171.9,171.97,171.06,171.34,14200.0,171.9,171.97,171.06,171.34,14200.0
2022-02-08 13:30:00,171.28,171.69,170.53,170.86,13316.0,171.28,171.69,170.53,170.86,13316.0
2022-02-08 14:00:00,170.92,171.44,169.96,170.0,8222.0,170.92,171.44,169.96,170.0,8222.0
2022-02-08 14:30:00,169.8,170.33,169.31,169.77,15498.0,169.8,170.33,169.31,169.77,15498.0
2022-02-08 15:00:00,169.77,170.74,169.24,170.42,14498.0,169.77,170.74,169.24,170.42,14498.0
2022-02-08 15:30:00,170.51,171.95,170.46,171.39,59141.0,170.51,171.95,170.46,171.39,59141.0
2022-02-09 09:30:00,172.95,175.67,172.95,174.16,22226.0,172.95,175.67,172.95,174.16,22226.0
2022-02-09 10:00:00,174.26,175.59,173.63,175.59,14550.0,174.26,175.59,173.63,175.59,14550.0
2022-02-09 10:30:00,175.55,176.13,174.82,174.83,13332.0,175.55,176.13,174.82,174.83,13332.0
2022-02-09 11:00:00,174.95,175.69,174.75,175.66,11153.0,174.95,175.69,174.75,175.66,11153.0
2022-02-09 11:30:00,175.69,175.76,174.15,175.08,12414.0,175.69,175.76,174.15,175.08,12414.0
2022-02-09 12:00:00,175.22,175.35,174.07,174.3,11556.0,175.22,175.35,174.07,174.3,11556.0
2022-02-09 12:30:00,174.31,176.25,174.12,176.11,20372.0,174.31,176.25,174.12,176.11,20372.0
2022-02-09 13:00:00,176.13,177.07,175.95,176.5,18051.0,176.13,177.07,175.95,176.5,18051.0
2022-02-09 13:30:00,176.5,176.63,175.47,176.24,11729.0,176.5,176.63,175.47,176.24,11729.0
2022-02-09 14:00:00,176.3,177.17,176.22,177.09,17938.0,176.3,177.17,176.22,177.09,17938.0
2022-02-09 14:30:00,177.09,177.68,176.84,177.12,28659.0,177.09,177.68,176.84,177.12,28659.0
2022-02-09 15:00:00,177.17,177.65,176.79,177.62,27543.0,177.17,177.65,176.79,177.62,27543.0
2022-02-09 15:30:00,177.61,178.22,176.95,177.57,75185.0,177.61,178.22,176.95,177.57,75185.0
2022-02-10 09:30:00,175.3,178.18,173.46,177.62,18709.0,175.3,178.18,173.46,177.62,18709.0
2022-02-10 10:00:00,177.69,178.73,177.26,178.47,27800.0,177.69,178.73,177.26,178.47,27800.0
2022-02-10 10:30:00,178.44,179.47,177.69,178.36,19697.0,178.44,179.47,177.69,178.36,19697.0
2022-02-10 11:00:00,178.18,179.46,178.01,179.45,16269.0,178.18,179.46,178.01,179.45,16269.0
2022-02-10 11:30:00,179.18,179.47,177.79,179.47,24192.0,179.18,179.47,177.79,179.47,24192.0
2022-02-10 12:00:00,179.24,179.92,178.97,179.65,30198.0,179.24,179.92,178.97,179.65,30198.0
2022-02-10 12:30:00,179.67,179.67,176.98,178.74,25935.0,179.67,179.67,176.98,178.74,25935.0
2022-02-10 13:00:00,178.52,179.01,175.77,175.77,22386.0,178.52,179.01,175.77,175.77,22386.0
2022-02-10 13:30:00,175.84,175.99,173.84,174.79,37851.0,175.84,175.99,173.84,174.79,37851.0
2022-02-10 14:00:00,174.78,174.79,172.77,173.93,26377.0,174.78,174.79,172.77,173.93,26377.0
2022-02-10 14:30:00,174.13,174.51,172.81,173.29,24192.0,174.13,174.51,172.81,173.29,24192.0
2022-02-10 15:00:00,173.3,174.18,172.76,173.52,30926.0,173.3,174.18,172.76,173.52,30926.0
2022-02-10 15:30:00,173.37,173.37,171.32,172.59,108677.0,173.37,173.37,171.32,172.59,108677.0
2022-02-11 09:30:00,172.32,173.87,171.16,171.58,11609.0,172.32,173.87,171.16,171.58,11609.0
2022-02-11 10:00:00,171.65,172.94,170.86,171.83,19029.0,171.65,172.94,170.86,171.83,19029.0
2022-02-11 10:30:00,171.92,172.88,171.03,171.38,9524.0,171.92,172.88,171.03,171.38,9524.0
2022-02-11 11:00:00,171.57,172.57,171.09,171.38,17919.0,171.57,172.57,171.09,171.38,17919.0
2022-02-11 11:30:00,171.42,172.17,170.57,172.16,16356.0,171.42,172.17,170.57,172.16,16356.0
2022-02-11 12:00:00,172.09,173.77,171.54,173.57,14115.0,172.09,173.77,171.54,173.57,14115.0
2022-02-11 12:30:00,173.35,173.89,172.58,172.95,11822.0,173.35,173.89,172.58,172.95,11822.0
2022-02-11 13:00:00,172.97,173.39,171.47,171.47,11263.0,172.97,173.39,171.47,171.47,11263.0
2022-02-11 13:30:00,171.24,171.3,168.82,169.58,18070.0,171.24,171.3,168.82,169.58,18070.0
2022-02-11 14:00:00,169.22,170.58,168.38,168.88,23573.0,169.22,170.58,168.38,168.88,23573.0
2022-02-11 14:30:00,168.92,170.21,168.61,169.79,17864.0,168.92,170.21,168.61,169.79,17864.0
2022-02-11 15:00:00,169.84,170.84,168.88,169.31,24895.0,169.84,170.84,168.88,169.31,24895.0
2022-02-11 15:30:00,169.21,169.64,167.85,168.23,73770.0,169.21,169.64,167.85,168.23,73770.0
2022-02-14 09:30:00,167.81,170.51,166.7,168.39,21942.0,167.81,170.51,166.7,168.39,21942.0
2022-02-14 10:00:00,168.3,168.31,165.82,166.78,91762.0,168.3,168.31,165.82,166.78,91762.0
2022-02-14 10:30:00,167.12,168.07,165.15,166.67,26936.0,167.12,168.07,165.15,166.67,26936.0
2022-02-14 11:00:00,166.48,168.39,166.18,167.92,27051.0,166.48,168.39,166.18,167.92,27051.0
2022-02-14 11:30:00,167.94,168.16,166.06,167.56,31331.0,167.94,168.16,166.06,167.56,31331.0
2022-02-14 12:00:00,167.41,168.1,167.08,167.97,22962.0,167.41,168.1,167.08,167.97,22962.0
2022-02-14 12:30:00,168.09,169.08,167.98,168.41,23220.0,168.09,169.08,167.98,168.41,23220.0
2022-02-14 13:00:00,168.51,168.72,166.91,166.98,23925.0,168.51,168.72,166.91,166.98,23925.0
2022-02-14 13:30:00,166.93,167.01,165.41,165.67,21455.0,166.93,167.01,165.41,165.67,21455.0
2022-02-14 14:00:00,165.75,167.1,165.25,166.96,36042.0,165.75,167.1,165.25,166.96,36042.0
2022-02-14 14:30:00,166.93,167.52,166.22,167.24,19445.0,166.93,167.52,166.22,167.24,19445.0
2022-02-14 15:00:00,167.24,167.28,165.71,166.67,39245.0,167.24,167.28,165.71,166.67,39245.0
2022-02-14 15:30:00,166.68,167.42,166.02,166.82,73183.0,166.68,167.42,166.02,166.82,73183.0
2022-02-15 09:30:00,169.99,171.77,166.75,167.98,40131.0,169.99,171.77,166.75,167.98,40131.0
2022-02-15 10:00:00,168.12,168.29,166.07,166.49,18328.0,168.12,168.29,166.07,166.49,18328.0
2022-02-15 10:30:00,166.56,168.38,166.46,167.83,14200.0,166.56,168.38,166.46,167.83,14200.0
2022-02-15 11:00:00,167.69,168.19,167.12,167.13,15350.0,167.69,168.19,167.12,167.13,15350.0
2022-02-15 11:30:00,167.37,168.67,167.37,168.37,14451.0,167.37,168.67,167.37,168.37,14451.0
2022-02-15 12:00:00,168.5,168.61,166.63,166.79,18123.0,168.5,168.61,166.63,166.79,18123.0
2022-02-15 12:30:00,166.69,166.95,165.74,166.41,13218.0,166.69,166.95,165.74,166.41,13218.0
2022-02-15 13:00:00,166.41,167.35,166.41,167.35,15090.0,166.41,167.35,166.41,167.35,15090.0
2022-02-15 13:30:00,167.37,168.34,167.33,167.54,16691.0,167.37,168.34,167.33,167.54,16691.0
2022-02-15 14:00:00,167.56,169.23,167.49,168.6,21014.0,167.56,169.23,167.49,168.6,21014.0
2022-02-15 14:30:00,168.58,168.75,167.81,168.37,23820.0,168.58,168.75,167.81,168.37,23820.0
2022-02-15 15:00:00,168.5,169.12,168.3,168.69,20513.0,168.5,169.12,168.3,168.69,20513.0
2022-02-15 15:30:00,168.77,170.12,168.32,170.12,69974.0,168.77,170.12,168.32,170.12,69974.0
2022-02-16 09:30:00,168.51,168.51,165.78,167.73,13053.0,168.51,168.51,165.78,167.73,13053.0
2022-02-16 10:00:00,167.39,168.76,167.16,167.84,13265.0,167.39,168.76,167.16,167.84,13265.0
2022-02-16 10:30:00,167.93,169.22,167.59,168.48,13751.0,167.93,169.22,167.59,168.48,13751.0
2022-02-16 11:00:00,168.61,168.61,166.93,167.73,37423.0,168.61,168.61,166.93,167.73,37423.0
2022-02-16 11:30:00,167.57,168.72,167.4,168.32,23493.0,167.57,168.72,167.4,168.32,23493.0
2022-02-16 12:00:00,168.21,169.04,167.91,168.16,13567.0,168.21,169.04,167.91,168.16,13567.0
2022-02-16 12:30:00,168.26,168.53,167.4,167.85,17206.0,168.26,168.53,167.4,167.85,17206.0
2022-02-16 13:00:00,167.85,168.46,167.47,168.44,11816.0,167.85,168.46,167.47,168.44,11816.0
2022-02-16 13:30:00,168.35,168.47,167.0,167.28,66903.0,168.35,168.47,167.0,167.28,66903.0
2022-02-16 14:00:00,167.23,168.49,167.13,168.25,38333.0,167.23,168.49,167.13,168.25,38333.0
2022-02-16 14:30:00,168.34,168.73,167.2,168.12,28573.0,168.34,168.73,167.2,168.12,28573.0
2022-02-16 15:00:00,168.23,169.67,168.22,169.53,22434.0,168.23,169.67,168.22,169.53,22434.0
2022-02-16 15:30:00,169.51,170.4,169.08,170.02,77995.0,169.51,170.4,169.08,170.02,77995.0
2022-02-17 09:30:00,168.78,169.93,166.01,166.01,30729.0,168.78,169.93,166.01,166.01,30729.0
2022-02-17 10:00:00,166.38,167.79,165.76,166.18,24084.0,166.38,167.79,165.76,166.18,24084.0
2022-02-17 10:30:00,166.33,167.08,165.96,166.21,30281.0,166.33,167.08,165.96,166.21,30281.0
2022-02-17 11:00:00,166.21,167.62,165.95,166.7,35088.0,166.21,167.62,165.95,166.7,35088.0
2022-02-17 11:30:00,166.65,166.85,165.81,166.14,10799.0,166.65,166.85,165.81,166.14,10799.0
2022-02-17 12:00:00,166.29,166.39,165.48,166.15,20430.0,166.29,166.39,165.48,166.15,20430.0
2022-02-17 12:30:00,165.98,166.37,165.34,165.42,9827.0,165.98,166.37,165.34,165.42,9827.0
2022-02-17 13:00:00,165.54,165.54,164.39,164.72,11185.0,165.54,165.54,164.39,164.72,11185.0
2022-02-17 13:30:00,164.56,165.15,163.83,164.37,25199.0,164.56,165.15,163.83,164.37,25199.0
2022-02-17 14:00:00,164.48,164.48,162.89,163.09,19205.0,164.48,164.48,162.89,163.09,19205.0
2022-02-17 14:30:00,163.13,163.57,162.81,163.22,16937.0,163.13,163.57,162.81,163.22,16937.0
2022-02-17 15:00:00,163.32,163.32,162.22,162.45,22859.0,163.32,163.32,162.22,162.45,22859.0
2022-02-17 15:30:00,162.45,162.72,161.53,162.21,136159.0,162.45,162.72,161.53,162.21,136159.0
2022-02-18 09:30:00,162.66,167.67,161.99,167.3,23589.0,162.66,167.67,161.99,167.3,23589.0
2022-02-18 10:00:00,167.29,167.83,165.11,165.5,19023.0,167.29,167.83,165.11,165.5,19023.0
2022-02-18 10:30:00,165.47,165.89,164.64,164.82,24281.0,165.47,165.89,164.64,164.82,24281.0
2022-02-18 11:00:00,164.68,165.89,164.03,165.34,12702.0,164.68,165.89,164.03,165.34,12702.0
2022-02-18 11:30:00,165.42,166.0,164.99,165.17,12791.0,165.42,166.0,164.99,165.17,12791.0
2022-02-18 12:00:00,165.32,166.6,165.32,166.4,15856.0,165.32,166.6,165.32,166.4,15856.0
2022-02-18 12:30:00,166.21,166.66,165.17,165.59,10024.0,166.21,166.66,165.17,165.59,10024.0
2022-02-18 13:00:00,165.48,166.19,165.37,165.79,14352.0,165.48,166.19,165.37,165.79,14352.0
2022-02-18 13:30:00,165.9,168.14,165.79,167.97,19956.0,165.9,168.14,165.79,167.97,19956.0
2022-02-18 14:00:00,167.82,168.27,167.04,168.24,18518.0,167.82,168.27,167.04,168.24,18518.0
2022-02-18 14:30:00,168.16,169.11,167.25,168.0,26800.0,168.16,169.11,167.25,168.0,26800.0
2022-02-18 15:00:00,167.89,168.23,166.07,166.07,21613.0,167.89,168.23,166.07,166.07,21613.0
2022-02-18 15:30:00,166.04,166.95,165.66,166.26,62565.0,166.04,166.95,165.66,166.26,62565.0
2022-02-22 09:30:00,165.74,167.11,162.8,166.43,26255.0,165.74,167.11,162.8,166.43,26255.0
2022-02-22 10:00:00,166.43,169.06,166.21,168.72,48194.0,166.43,169.06,166.21,168.72,48194.0
2022-02-22 10:30:00,168.47,168.47,164.47,164.47,11064.0,168.47,168.47,164.47,164.47,11064.0
2022-02-22 11:00:00,164.16,164.51,163.21,163.89,16130.0,164.16,164.51,163.21,163.89,16130.0
2022-02-22 11:30:00,163.66,164.49,163.58,164.21,21238.0,163.66,164.49,163.58,164.21,21238.0
2022-02-22 12:00:00,164.15,164.44,162.53,162.71,14905.0,164.15,164.44,162.53,162.71,14905.0
2022-02-22 12:30:00,162.4,163.13,162.21,162.57,19815.0,162.4,163.13,162.21,162.57,19815.0
2022-02-22 13:00:00,162.5,162.57,161.12,161.57,12413.0,162.5,162.57,161.12,161.57,12413.0
2022-02-22 13:30:00,161.39,161.76,159.73,160.16,19425.0,161.39,161.76,159.73,160.16,19425.0
2022-02-22 14:00:00,160.18,160.73,159.59,160.27,18029.0,160.18,160.73,159.59,160.27,18029.0
2022-02-22 14:30:00,160.17,161.63,159.22,161.43,26764.0,160.17,161.63,159.22,161.43,26764.0
2022-02-22 15:00:00,161.58,163.08,160.95,161.6,62702.0,161.58,163.08,160.95,161.6,62702.0
2022-02-22 15:30:00,161.4,161.4,158.74,159.64,95973.0,161.4,161.4,158.74,159.64,95973.0
2022-02-23 09:30:00,160.63,161.92,159.77,160.94,11869.0,160.63,161.92,159.77,160.94,11869.0
2022-02-23 10:00:00,160.97,161.18,157.93,158.27,36996.0,160.97,161.18,157.93,158.27,36996.0
2022-02-23 10:30:00,158.23,159.11,156.5,156.89,26243.0,158.23,159.11,156.5,156.89,26243.0
2022-02-23 11:00:00,156.78,157.02,155.64,156.28,21205.0,156.78,157.02,155.64,156.28,21205.0
2022-02-23 11:30:00,156.37,157.78,155.87,157.64,49183.0,156.37,157.78,155.87,157.64,49183.0
2022-02-23 12:00:00,157.81,158.77,157.03,158.27,32943.0,157.81,158.77,157.03,158.27,32943.0
2022-02-23 12:30:00,158.09,158.47,157.65,157.87,14730.0,158.09,158.47,157.65,157.87,14730.0
2022-02-23 13:00:00,157.8,157.94,156.37,156.62,15932.0,157.8,157.94,156.37,156.62,15932.0
2022-02-23 13:30:00,156.66,157.34,156.35,156.49,11375.0,156.66,157.34,156.35,156.49,11375.0
2022-02-23 14:00:00,156.53,156.8,155.36,155.75,12125.0,156.53,156.8,155.36,155.75,12125.0
2022-02-23 14:30:00,155.63,156.02,154.97,155.12,19212.0,155.63,156.02,154.97,155.12,19212.0
2022-02-23 15:00:00,155.25,156.04,154.86,155.97,24460.0,155.25,156.04,154.86,155.97,24460.0
2022-02-23 15:30:00,156.02,156.27,154.53,154.95,78826.0,156.02,156.27,154.53,154.95,78826.0
2022-02-24 09:30:00,148.61,151.92,147.14,151.81,129733.0,148.61,151.92,147.14,151.81,129733.0
2022-02-24 10:00:00,151.65,154.57,149.5,153.06,45298.0,151.65,154.57,149.5,153.06,45298.0
2022-02-24 10:30:00,153.06,154.26,152.67,153.49,41799.0,153.06,154.26,152.67,153.49,41799.0
2022-02-24 11:00:00,153.56,155.25,153.23,153.49,29088.0,153.56,155.25,153.23,153.49,29088.0
2022-02-24 11:30:00,153.62,154.87,152.59,154.61,42411.0,153.62,154.87,152.59,154.61,42411.0
2022-02-24 12:00:00,154.74,154.8,153.05,153.76,66224.0,154.74,154.8,153.05,153.76,66224.0
2022-02-24 12:30:00,153.64,154.92,152.75,153.54,30460.0,153.64,154.92,152.75,153.54,30460.0
2022-02-24 13:00:00,153.43,154.96,153.4,153.86,56141.0,153.43,154.96,153.4,153.86,56141.0
2022-02-24 13:30:00,154.16,156.95,154.16,156.27,37611.0,154.16,156.95,154.16,156.27,37611.0
2022-02-24 14:00:00,156.39,157.28,155.51,157.03,25445.0,156.39,157.28,155.51,157.03,25445.0
2022-02-24 14:30:00,157.06,158.68,157.05,158.17,23529.0,157.06,158.68,157.05,158.17,23529.0
2022-02-24 15:00:00,158.49,159.94,158.3,159.64,47272.0,158.49,159.94,158.3,159.64,47272.0
2022-02-24 15:30:00,159.7,162.13,159.61,161.36,95836.0,159.7,162.13,159.61,161.36,95836.0
2022-02-25 09:30:00,163.01,163.76,157.89,158.41,47543.0,163.01,163.76,157.89,158.41,47543.0
2022-02-25 10:00:00,157.93,159.69,156.77,158.9,31410.0,157.93,159.69,156.77,158.9,31410.0
2022-02-25 10:30:00,159.07,161.44,158.86,160.63,38857.0,159.07,161.44,158.86,160.63,38857.0
2022-02-25 11:00:00,160.35,163.01,159.99,162.88,26110.0,160.35,163.01,159.99,162.88,26110.0
2022-02-25 11:30:00,162.73,164.6,162.48,164.39,16732.0,162.73,164.6,162.48,164.39,16732.0
2022-02-25 12:00:00,164.23,164.25,162.79,163.65,19749.0,164.23,164.25,162.79,163.65,19749.0
2022-02-25 12:30:00,163.85,164.49,163.52,163.91,9682.0,163.85,164.49,163.52,163.91,9682.0
2022-02-25 13:00:00,163.93,165.05,163.64,164.37,50972.0,163.93,165.05,163.64,164.37,50972.0
2022-02-25 13:30:00,164.3,165.13,164.08,164.77,24282.0,164.3,165.13,164.08,164.77,24282.0
2022-02-25 14:00:00,164.58,165.02,163.75,164.39,12816.0,164.58,165.02,163.75,164.39,12816.0
2022-02-25 14:30:00,164.46,164.79,163.41,164.05,21174.0,164.46,164.79,163.41,164.05,21174.0
2022-02-25 15:00:00,164.14,165.37,163.96,165.21,40004.0,164.14,165.37,163.96,165.21,40004.0
2022-02-25 15:30:00,165.25,167.2,165.05,166.69,121451.0,165.25,167.2,165.05,166.69,121451.0
2022-02-28 09:30:00,164.98,166.99,162.91,166.95,25861.0,164.98,166.99,162.91,166.95,25861.0
2022-02-28 10:00:00,166.34,166.35,163.74,164.59,34713.0,166.34,166.35,163.74,164.59,34713.0
2022-02-28 10:30:00,164.61,165.77,164.4,165.06,18854.0,164.61,165.77,164.4,165.06,18854.0
2022-02-28 11:00:00,164.92,165.72,164.38,165.21,28333.0,164.92,165.72,164.38,165.21,28333.0
2022-02-28 11:30:00,165.15,165.77,164.74,165.07,26333.0,165.15,165.77,164.74,165.07,26333.0
2022-02-28 12:00:00,164.97,165.19,162.39,162.91,17133.0,164.97,165.19,162.39,162.91,17133.0
2022-02-28 12:30:00,162.86,163.25,161.16,161.91,33493.0,162.86,163.25,161.16,161.91,33493.0
2022-02-28 13:00:00,161.93,163.46,161.92,163.25,24804.0,161.93,163.46,161.92,163.25,24804.0
2022-02-28 13:30:00,162.93,163.97,162.69,163.62,12812.0,162.93,163.97,162.69,163.62,12812.0
2022-02-28 14:00:00,163.56,163.56,161.82,162.12,6800.0,163.56,163.56,161.82,162.12,6800.0
2022-02-28 14:30:00,161.91,162.91,161.84,162.74,22642.0,161.91,162.91,161.84,162.74,22642.0
2022-02-28 15:00:00,162.78,162.87,161.51,162.13,13578.0,162.78,162.87,161.51,162.13,13578.0
2022-02-28 15:30:00,162.01,163.95,161.22,163.6,80640.0,162.01,163.95,161.22,163.6,80640.0
2022-03-01 09:30:00,167.66,167.66,160.1,160.1,96096.0,167.66,167.66,160.1,160.1,96096.0
2022-03-01 10:00:00,160.1,162.74,159.22,162.7,33539.0,160.1,162.74,159.22,162.7,33539.0
2022-03-01 10:30:00,162.67,162.94,160.77,161.38,29276.0,162.67,162.94,160.77,161.38,29276.0
2022-03-01 11:00:00,161.45,164.37,161.45,163.41,17884.0,161.45,164.37,161.45,163.41,17884.0
2022-03-01 11:30:00,163.25,163.25,160.57,161.12,35374.0,163.25,163.25,160.57,161.12,35374.0
2022-03-01 12:00:00,160.81,160.81,159.31,160.05,30865.0,160.81,160.81,159.31,160.05,30865.0
2022-03-01 12:30:00,159.83,161.52,159.69,161.44,11891.0,159.83,161.52,159.69,161.44,11891.0
2022-03-01 13:00:00,161.46,161.55,159.43,159.86,17275.0,161.46,161.55,159.43,159.86,17275.0
2022-03-01 13:30:00,159.84,159.94,158.26,158.48,33168.0,159.84,159.94,158.26,158.48,33168.0
2022-03-01 14:00:00,158.81,160.11,158.5,159.35,41717.0,158.81,160.11,158.5,159.35,41717.0
2022-03-01 14:30:00,159.34,160.06,158.01,158.09,27922.0,159.34,160.06,158.01,158.09,27922.0
2022-03-01 15:00:00,157.93,160.09,157.93,158.17,52840.0,157.93,160.09,157.93,158.17,52840.0
2022-03-01 15:30:00,158.06,159.1,157.79,158.18,181032.0,158.06,159.1,157.79,158.18,181032.0
2022-03-02 09:30:00,158.71,163.68,157.59,163.52,30544.0,158.71,163.68,157.59,163.52,30544.0
2022-03-02 10:00:00,163.3,165.4,162.68,165.4,66300.0,163.3,165.4,162.68,165.4,66300.0
2022-03-02 10:30:00,165.56,166.14,164.03,165.45,27649.0,165.56,166.14,164.03,165.45,27649.0
2022-03-02 11:00:00,165.28,167.51,164.98,167.25,26872.0,165.28,167.51,164.98,167.25,26872.0
2022-03-02 11:30:00,167.41,168.04,165.2,166.29,25797.0,167.41,168.04,165.2,166.29,25797.0
2022-03-02 12:00:00,166.28,166.99,165.99,166.01,35500.0,166.28,166.99,165.99,166.01,35500.0
2022-03-02 12:30:00,166.0,166.52,165.72,166.52,15440.0,166.0,166.52,165.72,166.52,15440.0
2022-03-02 13:00:00,166.53,167.58,166.43,167.3,16750.0,166.53,167.58,166.43,167.3,16750.0
2022-03-02 13:30:00,167.48,167.55,166.54,167.15,17969.0,167.48,167.55,166.54,167.15,17969.0
2022-03-02 14:00:00,167.19,167.51,165.87,166.44,23981.0,167.19,167.51,165.87,166.44,23981.0
2022-03-02 14:30:00,166.56,166.64,165.44,165.7,20276.0,166.56,166.64,165.44,165.7,20276.0
2022-03-02 15:00:00,165.68,166.44,165.41,165.74,37754.0,165.68,166.44,165.41,165.74,37754.0
2022-03-02 15:30:00,165.74,166.4,165.4,165.56,93121.0,165.74,166.4,165.4,165.56,93121.0
2022-03-03 09:30:00,165.36,166.25,162.75,163.2,26304.0,165.36,166.25,162.75,163.2,26304.0
2022-03-03 10:00:00,162.89,163.74,160.81,161.55,13387.0,162.89,163.74,160.81,161.55,13387.0
2022-03-03 10:30:00,161.48,161.48,159.69,159.7,8454.0,161.48,161.48,159.69,159.7,8454.0
2022-03-03 11:00:00,159.78,161.4,159.16,161.22,20499.0,159.78,161.4,159.16,161.22,20499.0
2022-03-03 11:30:00,161.1,161.75,160.4,161.48,10432.0,161.1,161.75,160.4,161.48,10432.0
2022-03-03 12:00:00,161.4,161.68,159.58,159.59,13487.0,161.4,161.68,159.58,159.59,13487.0
2022-03-03 12:30:00,159.74,161.76,159.59,160.44,13909.0,159.74,161.76,159.59,160.44,13909.0
2022-03-03 13:00:00,160.23,161.13,159.96,161.13,19045.0,160.23,161.13,159.96,161.13,19045.0
2022-03-03 13:30:00,161.0,161.31,160.07,160.24,19373.0,161.0,161.31,160.07,160.24,19373.0
2022-03-03 14:00:00,160.24,161.17,159.96,160.4,16201.0,160.24,161.17,159.96,160.4,16201.0
2022-03-03 14:30:00,160.23,160.56,159.17,159.26,13167.0,160.23,160.56,159.17,159.26,13167.0
2022-03-03 15:00:00,159.18,159.37,158.04,158.62,46677.0,159.18,159.37,158.04,158.62,46677.0
2022-03-03 15:30:00,158.54,158.59,156.61,157.91,147983.0,158.54,158.59,156.61,157.91,147983.0
2022-03-04 09:30:00,157.34,157.59,152.42,153.51,46854.0,157.34,157.59,152.42,153.51,46854.0
2022-03-04 10:00:00,153.72,154.08,152.06,152.28,87482.0,153.72,154.08,152.06,152.28,87482.0
2022-03-04 10:30:00,152.25,152.42,149.77,150.04,141451.0,152.25,152.42,149.77,150.04,141451.0
2022-03-04 11:00:00,150.04,152.14,149.61,151.44,62965.0,150.04,152.14,149.61,151.44,62965.0
2022-03-04 11:30:00,151.45,152.56,150.43,151.0,37850.0,151.45,152.56,150.43,151.0,37850.0
2022-03-04 12:00:00,151.06,152.32,150.22,151.34,39496.0,151.06,152.32,150.22,151.34,39496.0
2022-03-04 12:30:00,151.26,151.49,149.71,150.39,23603.0,151.26,151.49,149.71,150.39,23603.0
2022-03-04 13:00:00,150.24,151.42,150.11,150.58,35979.0,150.24,151.42,150.11,150.58,35979.0
2022-03-04 13:30:00,150.88,150.96,148.75,149.12,33716.0,150.88,150.96,148.75,149.12,33716.0
2022-03-04 14:00:00,149.25,150.49,148.56,149.99,38377.0,149.25,150.49,148.56,149.99,38377.0
2022-03-04 14:30:00,149.87,150.42,148.99,149.28,27531.0,149.87,150.42,148.99,149.28,27531.0
2022-03-04 15:00:00,149.28,150.22,148.99,149.84,48486.0,149.28,150.22,148.99,149.84,48486.0
2022-03-04 15:30:00,149.78,150.19,148.67,149.58,232143.0,149.78,150.19,148.67,149.58,232143.0
2022-03-07 09:30:00,154.25,155.16,151.54,152.59,103613.0,154.25,155.16,151.54,152.59,103613.0
2022-03-07 10:00:00,152.85,153.25,152.04,152.6,36650.0,152.85,153.25,152.04,152.6,36650.0
2022-03-07 10:30:00,152.55,153.1,150.54,151.33,20130.0,152.55,153.1,150.54,151.33,20130.0
2022-03-07 11:00:00,151.18,152.07,149.99,150.04,40504.0,151.18,152.07,149.99,150.04,40504.0
2022-03-07 11:30:00,150.03,150.03,149.03,149.38,39967.0,150.03,150.03,149.03,149.38,39967.0
2022-03-07 12:00:00,149.28,149.8,148.6,149.34,41623.0,149.28,149.8,148.6,149.34,41623.0
2022-03-07 12:30:00,149.28,150.76,148.82,149.41,24214.0,149.28,150.76,148.82,149.41,24214.0
2022-03-07 13:00:00,149.42,150.02,148.79,149.59,34440.0,149.42,150.02,148.79,149.59,34440.0
2022-03-07 13:30:00,149.6,149.94,148.78,148.9,27183.0,149.6,149.94,148.78,148.9,27183.0
2022-03-07 14:00:00,148.89,149.98,148.73,149.28,37239.0,148.89,149.98,148.73,149.28,37239.0
2022-03-07 14:30:00,149.37,149.43,146.29,146.69,44118.0,149.37,149.43,146.29,146.69,44118.0
2022-03-07 15:00:00,146.71,146.91,145.48,146.78,44167.0,146.71,146.91,145.48,146.78,44167.0
2022-03-07 15:30:00,146.7,147.06,145.05,145.16,132495.0,146.7,147.06,145.05,145.16,132495.0
2022-03-08 09:30:00,145.61,146.8,143.44,146.8,29637.0,145.61,146.8,143.44,146.8,29637.0
2022-03-08 10:00:00,146.51,147.45,144.88,145.52,31838.0,146.51,147.45,144.88,145.52,31838.0
2022-03-08 10:30:00,145.63,147.5,144.46,147.13,25875.0,145.63,147.5,144.46,147.13,25875.0
2022-03-08 11:00:00,147.36,149.21,147.05,147.77,32133.0,147.36,149.21,147.05,147.77,32133.0
2022-03-08 11:30:00,147.63,149.26,146.42,149.12,44476.0,147.63,149.26,146.42,149.12,44476.0
2022-03-08 12:00:00,149.12,153.61,148.87,153.16,30139.0,149.12,153.61,148.87,153.16,30139.0
2022-03-08 12:30:00,153.2,154.11,152.41,153.29,15592.0,153.2,154.11,152.41,153.29,15592.0
2022-03-08 13:00:00,153.33,154.85,151.54,151.54,31881.0,153.33,154.85,151.54,151.54,31881.0
2022-03-08 13:30:00,151.48,151.48,149.26,149.5,28458.0,151.48,151.48,149.26,149.5,28458.0
2022-03-08 14:00:00,149.5,151.12,148.92,150.95,14775.0,149.5,151.12,148.92,150.95,14775.0
2022-03-08 14:30:00,150.8,151.44,149.75,150.69,18217.0,150.8,151.44,149.75,150.69,18217.0
2022-03-08 15:00:00,151.02,151.74,150.3,150.3,24185.0,151.02,151.74,150.3,150.3,24185.0
2022-03-08 15:30:00,150.2,150.93,149.02,149.15,65630.0,150.2,150.93,149.02,149.15,65630.0
2022-03-09 09:30:00,154.74,157.52,153.86,156.9,31086.0,154.74,157.52,153.86,156.9,31086.0
2022-03-09 10:00:00,156.83,158.76,156.82,158.63,24323.0,156.83,158.76,156.82,158.63,24323.0
2022-03-09 10:30:00,158.54,159.69,156.91,157.88,21899.0,158.54,159.69,156.91,157.88,21899.0
2022-03-09 11:00:00,158.12,158.23,156.54,156.59,7532.0,158.12,158.23,156.54,156.59,7532.0
2022-03-09 11:30:00,156.66,157.66,156.38,157.25,5755.0,156.66,157.66,156.38,157.25,5755.0
2022-03-09 12:00:00,157.49,157.94,156.62,157.04,6054.0,157.49,157.94,156.62,157.04,6054.0
2022-03-09 12:30:00,157.41,158.27,157.0,157.05,9647.0,157.41,158.27,157.0,157.05,9647.0
2022-03-09 13:00:00,156.93,157.38,156.36,157.37,11899.0,156.93,157.38,156.36,157.37,11899.0
2022-03-09 13:30:00,157.23,157.32,155.65,156.06,14963.0,157.23,157.32,155.65,156.06,14963.0
2022-03-09 14:00:00,156.06,157.54,156.05,157.22,16102.0,156.06,157.54,156.05,157.22,16102.0
2022-03-09 14:30:00,157.4,158.38,157.39,158.03,46213.0,157.4,158.38,157.39,158.03,46213.0
2022-03-09 15:00:00,158.06,159.53,157.67,158.85,33862.0,158.06,159.53,157.67,158.85,33862.0
2022-03-09 15:30:00,158.92,159.22,157.14,157.47,104618.0,158.92,159.22,157.14,157.47,104618.0
2022-03-10 09:30:00,155.96,157.97,154.2,157.97,39978.0,155.96,157.97,154.2,157.97,39978.0
2022-03-10 10:00:00,158.0,160.42,157.23,158.63,23563.0,158.0,160.42,157.23,158.63,23563.0
2022-03-10 10:30:00,158.31,159.28,157.6,158.13,23852.0,158.31,159.28,157.6,158.13,23852.0
2022-03-10 11:00:00,157.72,158.28,156.87,157.63,14298.0,157.72,158.28,156.87,157.63,14298.0
2022-03-10 11:30:00,157.78,158.66,157.7,158.56,12243.0,157.78,158.66,157.7,158.56,12243.0
2022-03-10 12:00:00,158.56,160.37,157.51,159.49,20912.0,158.56,160.37,157.51,159.49,20912.0
2022-03-10 12:30:00,159.93,159.93,157.76,158.09,16378.0,159.93,159.93,157.76,158.09,16378.0
2022-03-10 13:00:00,158.0,158.38,157.47,157.59,23396.0,158.0,158.38,157.47,157.59,23396.0
2022-03-10 13:30:00,157.58,158.33,157.32,158.16,6284.0,157.58,158.33,157.32,158.16,6284.0
2022-03-10 14:00:00,158.0,159.22,157.67,158.78,9744.0,158.0,159.22,157.67,158.78,9744.0
2022-03-10 14:30:00,158.83,159.07,157.74,158.73,11305.0,158.83,159.07,157.74,158.73,11305.0
2022-03-10 15:00:00,158.64,159.14,157.65,159.08,21218.0,158.64,159.14,157.65,159.08,21218.0
2022-03-10 15:30:00,159.11,160.47,158.95,160.04,74918.0,159.11,160.47,158.95,160.04,74918.0
2022-03-11 09:30:00,162.07,162.18,158.86,159.75,13693.0,162.07,162.18,158.86,159.75,13693.0
2022-03-11 10:00:00,159.91,159.91,158.55,159.08,23284.0,159.91,159.91,158.55,159.08,23284.0
2022-03-11 10:30:00,158.79,158.79,156.13,158.31,36541.0,158.79,158.79,156.13,158.31,36541.0
2022-03-11 11:00:00,158.14,158.82,157.22,157.79,27382.0,158.14,158.82,157.22,157.79,27382.0
2022-03-11 11:30:00,157.85,158.18,157.34,157.47,9311.0,157.85,158.18,157.34,157.47,9311.0
2022-03-11 12:00:00,157.29,157.37,156.28,156.28,26948.0,157.29,157.37,156.28,156.28,26948.0
2022-03-11 12:30:00,156.3,157.11,155.77,156.94,17994.0,156.3,157.11,155.77,156.94,17994.0
2022-03-11 13:00:00,156.91,157.47,156.43,157.44,16485.0,156.91,157.47,156.43,157.44,16485.0
2022-03-11 13:30:00,157.46,157.67,156.51,156.52,17700.0,157.46,157.67,156.51,156.52,17700.0
2022-03-11 14:00:00,156.42,157.42,156.24,156.71,17823.0,156.42,157.42,156.24,156.71,17823.0
2022-03-11 14:30:00,156.59,156.64,155.03,155.4,27373.0,156.59,156.64,155.03,155.4,27373.0
2022-03-11 15:00:00,155.42,155.5,154.21,154.3,74655.0,155.42,155.5,154.21,154.3,74655.0
2022-03-11 15:30:00,154.24,154.93,153.22,153.44,92520.0,154.24,154.93,153.22,153.44,92520.0
2022-03-14 09:30:00,154.37,155.36,151.52,153.31,25689.0,154.37,155.36,151.52,153.31,25689.0
2022-03-14 10:00:00,153.32,155.89,153.01,155.38,32745.0,153.32,155.89,153.01,155.38,32745.0
2022-03-14 10:30:00,155.13,155.96,154.32,155.12,49089.0,155.13,155.96,154.32,155.12,49089.0
2022-03-14 11:00:00,155.11,155.14,153.28,153.59,17713.0,155.11,155.14,153.28,153.59,17713.0
2022-03-14 11:30:00,153.46,153.46,151.95,152.57,13475.0,153.46,153.46,151.95,152.57,13475.0
2022-03-14 12:00:00,152.4,152.4,150.83,151.18,20956.0,152.4,152.4,150.83,151.18,20956.0
2022-03-14 12:30:00,151.12,151.72,149.91,150.04,21625.0,151.12,151.72,149.91,150.04,21625.0
2022-03-14 13:00:00,150.12,150.25,149.15,149.33,23083.0,150.12,150.25,149.15,149.33,23083.0
2022-03-14 13:30:00,149.38,149.52,148.44,148.64,35617.0,149.38,149.52,148.44,148.64,35617.0
2022-03-14 14:00:00,148.55,149.09,147.78,147.98,35537.0,148.55,149.09,147.78,147.98,35537.0
2022-03-14 14:30:00,148.07,149.1,147.73,148.64,34910.0,148.07,149.1,147.73,148.64,34910.0
2022-03-14 15:00:00,148.67,149.35,148.5,148.97,24915.0,148.67,149.35,148.5,148.97,24915.0
2022-03-14 15:30:00,148.92,149.61,148.54,148.88,77182.0,148.92,149.61,148.54,148.88,77182.0
2022-03-15 09:30:00,150.38,154.12,150.19,153.12,45332.0,150.38,154.12,150.19,153.12,45332.0
2022-03-15 10:00:00,153.25,154.45,152.35,154.45,18575.0,153.25,154.45,152.35,154.45,18575.0
2022-03-15 10:30:00,154.38,154.74,152.56,152.56,20385.0,154.38,154.74,152.56,152.56,20385.0
2022-03-15 11:00:00,152.36,152.9,151.56,152.54,22018.0,152.36,152.9,151.56,152.54,22018.0
2022-03-15 11:30:00,152.45,153.05,150.22,150.94,18913.0,152.45,153.05,150.22,150.94,18913.0
2022-03-15 12:00:00,150.89,152.4,150.74,152.24,13310.0,150.89,152.4,150.74,152.24,13310.0
2022-03-15 12:30:00,152.27,152.4,151.26,151.58,15807.0,152.27,152.4,151.26,151.58,15807.0
2022-03-15 13:00:00,151.52,151.92,150.67,151.06,14563.0,151.52,151.92,150.67,151.06,14563.0
2022-03-15 13:30:00,150.97,151.36,150.76,151.08,10408.0,150.97,151.36,150.76,151.08,10408.0
2022-03-15 14:00:00,151.2,151.4,150.05,150.27,21154.0,151.2,151.4,150.05,150.27,21154.0
2022-03-15 14:30:00,150.07,151.41,150.0,151.22,14259.0,150.07,151.41,150.0,151.22,14259.0
2022-03-15 15:00:00,151.01,153.04,151.01,153.04,13114.0,151.01,153.04,151.01,153.04,13114.0
2022-03-15 15:30:00,153.03,154.03,152.96,153.95,148794.0,153.03,154.03,152.96,153.95,148794.0
2022-03-16 09:30:00,156.08,160.67,155.57,159.86,22877.0,156.08,160.67,155.57,159.86,22877.0
2022-03-16 10:00:00,159.77,161.97,158.92,161.0,30119.0,159.77,161.97,158.92,161.0,30119.0
2022-03-16 10:30:00,161.38,161.38,158.93,159.01,25399.0,161.38,161.38,158.93,159.01,25399.0
2022-03-16 11:00:00,158.98,159.34,158.42,159.03,24351.0,158.98,159.34,158.42,159.03,24351.0
2022-03-16 11:30:00,158.77,159.21,158.09,158.91,10421.0,158.77,159.21,158.09,158.91,10421.0
2022-03-16 12:00:00,158.94,159.39,158.8,159.36,10613.0,158.94,159.39,158.8,159.36,10613.0
2022-03-16 12:30:00,159.37,159.49,157.19,158.05,32669.0,159.37,159.49,157.19,158.05,32669.0
2022-03-16 13:00:00,158.31,158.47,156.34,156.79,9668.0,158.31,158.47,156.34,156.79,9668.0
2022-03-16 13:30:00,156.97,157.21,156.32,156.51,19404.0,156.97,157.21,156.32,156.51,19404.0
2022-03-16 14:00:00,156.22,156.55,153.44,153.84,32508.0,156.22,156.55,153.44,153.84,32508.0
2022-03-16 14:30:00,153.54,156.71,152.73,156.32,19833.0,153.54,156.71,152.73,156.32,19833.0
2022-03-16 15:00:00,156.16,157.83,156.05,157.39,14952.0,156.16,157.83,156.05,157.39,14952.0
2022-03-16 15:30:00,157.46,159.16,156.92,159.16,46121.0,157.46,159.16,156.92,159.16,46121.0
2022-03-17 09:30:00,157.06,158.92,156.08,158.23,16844.0,157.06,158.92,156.08,158.23,16844.0
2022-03-17 10:00:00,158.27,159.83,158.1,159.68,25893.0,158.27,159.83,158.1,159.68,25893.0
2022-03-17 10:30:00,159.65,160.18,158.66,158.88,26457.0,159.65,160.18,158.66,158.88,26457.0
2022-03-17 11:00:00,158.7,158.7,157.61,158.18,8475.0,158.7,158.7,157.61,158.18,8475.0
2022-03-17 11:30:00,158.28,158.72,157.59,158.06,9247.0,158.28,158.72,157.59,158.06,9247.0
2022-03-17 12:00:00,158.09,158.64,157.78,158.26,15991.0,158.09,158.64,157.78,158.26,15991.0
2022-03-17 12:30:00,158.29,159.13,157.82,158.91,8041.0,158.29,159.13,157.82,158.91,8041.0
2022-03-17 13:00:00,158.84,159.16,157.99,159.06,15331.0,158.84,159.16,157.99,159.06,15331.0
2022-03-17 13:30:00,159.07,159.94,158.83,159.74,7764.0,159.07,159.94,158.83,159.74,7764.0
2022-03-17 14:00:00,159.62,160.02,159.2,159.2,7504.0,159.62,160.02,159.2,159.2,7504.0
2022-03-17 14:30:00,159.23,161.69,159.23,161.36,46233.0,159.23,161.69,159.23,161.36,46233.0
2022-03-17 15:00:00,161.4,162.9,161.21,162.33,78548.0,161.4,162.9,161.21,162.33,78548.0
2022-03-17 15:30:00,162.41,163.6,162.21,163.6,71782.0,162.41,163.6,162.21,163.6,71782.0
2022-03-18 09:30:00,160.44,164.77,160.44,164.02,53047.0,160.44,164.77,160.44,164.02,53047.0
2022-03-18 10:00:00,164.03,165.16,163.63,164.13,24597.0,164.03,165.16,163.63,164.13,24597.0
2022-03-18 10:30:00,164.05,164.46,163.25,164.09,10692.0,164.05,164.46,163.25,164.09,10692.0
2022-03-18 11:00:00,163.81,164.89,163.11,163.65,30447.0,163.81,164.89,163.11,163.65,30447.0
2022-03-18 11:30:00,163.69,164.23,163.41,163.66,11100.0,163.69,164.23,163.41,163.66,11100.0
2022-03-18 12:00:00,163.58,163.76,163.02,163.37,11679.0,163.58,163.76,163.02,163.37,11679.0
2022-03-18 12:30:00,163.46,164.03,163.43,164.03,8452.0,163.46,164.03,163.43,164.03,8452.0
2022-03-18 13:00:00,164.03,164.28,163.03,163.26,10641.0,164.03,164.28,163.03,163.26,10641.0
2022-03-18 13:30:00,163.17,163.23,162.45,162.89,17438.0,163.17,163.23,162.45,162.89,17438.0
2022-03-18 14:00:00,163.13,163.26,162.62,162.73,21742.0,163.13,163.26,162.62,162.73,21742.0
2022-03-18 14:30:00,162.72,163.65,162.69,163.5,14439.0,162.72,163.65,162.69,163.5,14439.0
2022-03-18 15:00:00,163.53,164.55,163.51,164.41,19031.0,163.53,164.55,163.51,164.41,19031.0
2022-03-18 15:30:00,164.47,165.07,163.35,164.38,103623.0,164.47,165.07,163.35,164.38,103623.0
2022-03-21 09:30:00,165.07,165.67,162.84,162.89,43673.0,165.07,165.67,162.84,162.89,43673.0
2022-03-21 10:00:00,162.99,163.32,160.77,161.08,25445.0,162.99,163.32,160.77,161.08,25445.0
2022-03-21 10:30:00,161.06,162.5,160.7,162.49,35285.0,161.06,162.5,160.7,162.49,35285.0
2022-03-21 11:00:00,162.49,163.37,161.76,163.21,17147.0,162.49,163.37,161.76,163.21,17147.0
2022-03-21 11:30:00,163.29,165.21,162.48,164.83,20092.0,163.29,165.21,162.48,164.83,20092.0
2022-03-21 12:00:00,164.72,165.49,163.84,165.05,28759.0,164.72,165.49,163.84,165.05,28759.0
2022-03-21 12:30:00,164.94,164.94,162.38,162.5,14419.0,164.94,164.94,162.38,162.5,14419.0
2022-03-21 13:00:00,162.21,162.5,161.07,161.14,16838.0,162.21,162.5,161.07,161.14,16838.0
2022-03-21 13:30:00,161.4,161.44,160.44,161.44,12859.0,161.4,161.44,160.44,161.44,12859.0
2022-03-21 14:00:00,161.44,162.19,160.5,162.15,15944.0,161.44,162.19,160.5,162.15,15944.0
2022-03-21 14:30:00,162.11,162.11,160.56,160.56,16503.0,162.11,162.11,160.56,160.56,16503.0
2022-03-21 15:00:00,160.52,161.51,160.32,161.42,22424.0,160.52,161.51,160.32,161.42,22424.0
2022-03-21 15:30:00,161.56,163.53,161.36,163.36,92879.0,161.56,163.53,161.36,163.36,92879.0
2022-03-22 09:30:00,164.0,166.48,164.0,166.0,70379.0,164.0,166.48,164.0,166.0,70379.0
2022-03-22 10:00:00,166.09,167.69,164.9,166.55,78462.0,166.09,167.69,164.9,166.55,78462.0
2022-03-22 10:30:00,166.5,166.73,165.48,165.68,12508.0,166.5,166.73,165.48,165.68,12508.0
2022-03-22 11:00:00,165.38,166.95,164.78,166.19,24811.0,165.38,166.95,164.78,166.19,24811.0
2022-03-22 11:30:00,166.6,166.65,165.09,165.43,17947.0,166.6,166.65,165.09,165.43,17947.0
2022-03-22 12:00:00,165.45,165.74,164.94,165.1,12058.0,165.45,165.74,164.94,165.1,12058.0
2022-03-22 12:30:00,164.95,165.76,164.22,165.49,9463.0,164.95,165.76,164.22,165.49,9463.0
2022-03-22 13:00:00,165.34,166.2,165.34,166.2,9737.0,165.34,166.2,165.34,166.2,9737.0
2022-03-22 13:30:00,166.38,166.72,165.93,166.37,8567.0,166.38,166.72,165.93,166.37,8567.0
2022-03-22 14:00:00,166.47,166.81,166.18,166.5,25778.0,166.47,166.81,166.18,166.5,25778.0
2022-03-22 14:30:00,166.53,167.02,166.3,166.85,24438.0,166.53,167.02,166.3,166.85,24438.0
2022-03-22 15:00:00,166.82,167.41,166.6,167.06,32140.0,166.82,167.41,166.6,167.06,32140.0
2022-03-22 15:30:00,167.02,167.43,166.5,166.87,122970.0,167.02,167.43,166.5,166.87,122970.0
2022-03-23 09:30:00,164.24,165.02,163.35,164.71,25629.0,164.24,165.02,163.35,164.71,25629.0
2022-03-23 10:00:00,164.46,167.35,163.39,166.33,36535.0,164.46,167.35,163.39,166.33,36535.0
2022-03-23 10:30:00,166.53,166.84,165.18,165.71,14810.0,166.53,166.84,165.18,165.71,14810.0
2022-03-23 11:00:00,165.76,167.01,165.76,166.45,17288.0,165.76,167.01,165.76,166.45,17288.0
2022-03-23 11:30:00,166.43,166.95,166.18,166.77,23760.0,166.43,166.95,166.18,166.77,23760.0
2022-03-23 12:00:00,166.71,167.12,165.95,166.1,46352.0,166.71,167.12,165.95,166.1,46352.0
2022-03-23 12:30:00,166.04,166.13,164.61,165.56,14271.0,166.04,166.13,164.61,165.56,14271.0
2022-03-23 13:00:00,165.55,165.55,164.62,164.83,19374.0,165.55,165.55,164.62,164.83,19374.0
2022-03-23 13:30:00,164.78,165.06,164.21,164.98,11943.0,164.78,165.06,164.21,164.98,11943.0
2022-03-23 14:00:00,164.83,164.88,163.4,163.63,10993.0,164.83,164.88,163.4,163.63,10993.0
2022-03-23 14:30:00,163.62,163.9,162.38,162.4,17879.0,163.62,163.9,162.38,162.4,17879.0
2022-03-23 15:00:00,162.28,163.25,162.19,163.12,19739.0,162.28,163.25,162.19,163.12,19739.0
2022-03-23 15:30:00,163.04,163.51,162.59,162.96,71317.0,163.04,163.51,162.59,162.96,71317.0
2022-03-24 09:30:00,163.16,163.89,161.78,163.19,12431.0,163.16,163.89,161.78,163.19,12431.0
2022-03-24 10:00:00,163.56,164.22,160.99,161.53,19396.0,163.56,164.22,160.99,161.53,19396.0
2022-03-24 10:30:00,161.22,163.26,161.22,161.73,27741.0,161.22,163.26,161.22,161.73,27741.0
2022-03-24 11:00:00,161.8,163.54,161.79,163.15,13160.0,161.8,163.54,161.79,163.15,13160.0
2022-03-24 11:30:00,163.19,163.82,163.18,163.82,7340.0,163.19,163.82,163.18,163.82,7340.0
2022-03-24 12:00:00,163.44,163.44,162.42,162.45,9510.0,163.44,163.44,162.42,162.45,9510.0
2022-03-24 12:30:00,162.46,163.91,162.35,163.81,10797.0,162.46,163.91,162.35,163.81,10797.0
2022-03-24 13:00:00,163.97,164.22,163.68,163.81,15190.0,163.97,164.22,163.68,163.81,15190.0
2022-03-24 13:30:00,163.73,163.74,163.15,163.59,10803.0,163.73,163.74,163.15,163.59,10803.0
2022-03-24 14:00:00,163.67,164.05,163.35,163.55,10128.0,163.67,164.05,163.35,163.55,10128.0
2022-03-24 14:30:00,163.62,163.92,163.22,163.92,12489.0,163.62,163.92,163.22,163.92,12489.0
2022-03-24 15:00:00,163.87,164.78,163.45,164.47,21913.0,163.87,164.78,163.45,164.47,21913.0
2022-03-24 15:30:00,164.47,165.06,164.26,164.6,60665.0,164.47,165.06,164.26,164.6,60665.0
2022-03-25 09:30:00,166.43,166.43,161.3,161.57,20623.0,166.43,166.43,161.3,161.57,20623.0
2022-03-25 10:00:00,161.62,162.85,161.39,162.32,19107.0,161.62,162.85,161.39,162.32,19107.0
2022-03-25 10:30:00,162.2,164.02,162.2,163.12,12970.0,162.2,164.02,162.2,163.12,12970.0
2022-03-25 11:00:00,163.31,163.44,160.48,160.97,22972.0,163.31,163.44,160.48,160.97,22972.0
2022-03-25 11:30:00,160.81,162.31,160.68,161.49,18726.0,160.81,162.31,160.68,161.49,18726.0
2022-03-25 12:00:00,161.44,162.41,161.12,162.41,12961.0,161.44,162.41,161.12,162.41,12961.0
2022-03-25 12:30:00,162.41,162.96,162.19,162.51,14329.0,162.41,162.96,162.19,162.51,14329.0
2022-03-25 13:00:00,162.52,163.1,162.37,163.06,13583.0,162.52,163.1,162.37,163.06,13583.0
2022-03-25 13:30:00,163.18,163.53,162.92,163.52,7864.0,163.18,163.53,162.92,163.52,7864.0
2022-03-25 14:00:00,163.46,163.78,162.29,162.29,20386.0,163.46,163.78,162.29,162.29,20386.0
2022-03-25 14:30:00,162.42,163.38,162.19,163.38,17501.0,162.42,163.38,162.19,163.38,17501.0
2022-03-25 15:00:00,163.33,163.33,160.91,161.06,35106.0,163.33,163.33,160.91,161.06,35106.0
2022-03-25 15:30:00,161.12,162.47,160.58,162.4,96393.0,161.12,162.47,160.58,162.4,96393.0
2022-03-28 09:30:00,162.97,163.58,160.62,162.38,22587.0,162.97,163.58,160.62,162.38,22587.0
2022-03-28 10:00:00,162.21,163.0,160.25,160.86,26630.0,162.21,163.0,160.25,160.86,26630.0
2022-03-28 10:30:00,160.94,162.33,160.45,162.25,14183.0,160.94,162.33,160.45,162.25,14183.0
2022-03-28 11:00:00,162.18,162.21,161.09,161.86,25669.0,162.18,162.21,161.09,161.86,25669.0
2022-03-28 11:30:00,161.74,161.83,160.08,160.41,18652.0,161.74,161.83,160.08,160.41,18652.0
2022-03-28 12:00:00,160.37,161.22,160.2,160.31,15736.0,160.37,161.22,160.2,160.31,15736.0
2022-03-28 12:30:00,160.28,160.67,159.62,160.14,16022.0,160.28,160.67,159.62,160.14,16022.0
2022-03-28 13:00:00,160.2,161.57,160.16,161.34,17116.0,160.2,161.57,160.16,161.34,17116.0
2022-03-28 13:30:00,161.41,161.55,160.75,160.82,17990.0,161.41,161.55,160.75,160.82,17990.0
2022-03-28 14:00:00,160.9,161.16,160.03,160.57,32226.0,160.9,161.16,160.03,160.57,32226.0
2022-03-28 14:30:00,160.64,162.24,160.31,162.09,49547.0,160.64,162.24,160.31,162.09,49547.0
2022-03-28 15:00:00,162.05,164.5,161.86,164.47,53257.0,162.05,164.5,161.86,164.47,53257.0
2022-03-28 15:30:00,164.44,165.61,164.42,165.33,131971.0,164.44,165.61,164.42,165.33,131971.0
2022-03-29 09:30:00,168.78,176.15,168.73,170.94,219085.0,168.78,176.15,168.73,170.94,219085.0
2022-03-29 10:00:00,171.0,171.46,169.2,170.53,84700.0,171.0,171.46,169.2,170.53,84700.0
2022-03-29 10:30:00,170.38,172.21,170.22,172.2,57735.0,170.38,172.21,170.22,172.2,57735.0
2022-03-29 11:00:00,172.12,172.22,170.0,170.43,61185.0,172.12,172.22,170.0,170.43,61185.0
2022-03-29 11:30:00,170.39,170.41,168.55,168.68,48328.0,170.39,170.41,168.55,168.68,48328.0
2022-03-29 12:00:00,168.71,169.34,167.66,169.04,115499.0,168.71,169.34,167.66,169.04,115499.0
2022-03-29 12:30:00,169.06,170.77,168.75,169.87,45144.0,169.06,170.77,168.75,169.87,45144.0
2022-03-29 13:00:00,169.98,170.19,168.94,169.59,33815.0,169.98,170.19,168.94,169.59,33815.0
2022-03-29 13:30:00,169.59,171.26,169.39,171.03,36717.0,169.59,171.26,169.39,171.03,36717.0
2022-03-29 14:00:00,171.04,172.55,171.04,172.18,45628.0,171.04,172.55,171.04,172.18,45628.0
2022-03-29 14:30:00,172.14,173.31,172.0,173.0,35979.0,172.14,173.31,172.0,173.0,35979.0
2022-03-29 15:00:00,172.99,172.99,171.58,172.44,64426.0,172.99,172.99,171.58,172.44,64426.0
2022-03-29 15:30:00,172.44,172.89,170.86,171.7,106522.0,172.44,172.89,170.86,171.7,106522.0
2022-03-30 09:30:00,162.1,171.23,160.38,170.61,486011.0,162.1,171.23,160.38,170.61,486011.0
2022-03-30 10:00:00,170.3,170.32,162.63,166.66,252747.0,170.3,170.32,162.63,166.66,252747.0
2022-03-30 10:30:00,166.83,169.49,163.5,165.17,148582.0,166.83,169.49,163.5,165.17,148582.0
2022-03-30 11:00:00,164.52,165.11,162.34,162.52,129624.0,164.52,165.11,162.34,162.52,129624.0
2022-03-30 11:30:00,162.53,164.98,161.38,161.61,78437.0,162.53,164.98,161.38,161.61,78437.0
2022-03-30 12:00:00,161.8,162.4,161.05,162.2,60395.0,161.8,162.4,161.05,162.2,60395.0
2022-03-30 12:30:00,162.29,162.89,161.97,162.63,74959.0,162.29,162.89,161.97,162.63,74959.0
2022-03-30 13:00:00,162.56,163.46,161.38,161.64,69576.0,162.56,163.46,161.38,161.64,69576.0
2022-03-30 13:30:00,161.84,163.48,161.63,162.29,60744.0,161.84,163.48,161.63,162.29,60744.0
2022-03-30 14:00:00,162.34,162.4,160.58,160.78,113519.0,162.34,162.4,160.58,160.78,113519.0
2022-03-30 14:30:00,160.77,161.56,159.94,160.09,105365.0,160.77,161.56,159.94,160.09,105365.0
2022-03-30 15:00:00,160.0,160.71,159.9,160.44,96339.0,160.0,160.71,159.9,160.44,96339.0
2022-03-30 15:30:00,160.42,161.19,159.51,160.16,223356.0,160.42,161.19,159.51,160.16,223356.0
2022-03-31 09:30:00,161.31,164.39,160.97,161.5,159206.0,161.31,164.39,160.97,161.5,159206.0
2022-03-31 10:00:00,161.4,162.24,159.26,161.81,127405.0,161.4,162.24,159.26,161.81,127405.0
2022-03-31 10:30:00,161.88,162.94,161.1,162.84,101564.0,161.88,162.94,161.1,162.84,101564.0
2022-03-31 11:00:00,162.91,163.66,161.51,161.97,92148.0,162.91,163.66,161.51,161.97,92148.0
2022-03-31 11:30:00,162.03,162.44,161.67,161.98,75284.0,162.03,162.44,161.67,161.98,75284.0
2022-03-31 12:00:00,161.93,162.06,161.0,161.14,77062.0,161.93,162.06,161.0,161.14,77062.0
2022-03-31 12:30:00,161.14,161.47,160.56,160.76,49397.0,161.14,161.47,160.56,160.76,49397.0
2022-03-31 13:00:00,160.81,160.97,160.44,160.86,73377.0,160.81,160.97,160.44,160.86,73377.0
2022-03-31 13:30:00,160.86,161.51,160.0,161.15,55492.0,160.86,161.51,160.0,161.15,55492.0
2022-03-31 14:00:00,161.14,161.28,160.77,160.86,51310.0,161.14,161.28,160.77,160.86,51310.0
2022-03-31 14:30:00,160.84,161.02,160.02,160.3,63393.0,160.84,161.02,160.02,160.3,63393.0
2022-03-31 15:00:00,160.28,160.57,159.32,159.64,78667.0,160.28,160.57,159.32,159.64,78667.0
2022-03-31 15:30:00,159.64,159.88,158.12,158.43,206537.0,159.64,159.88,158.12,158.43,206537.0
2022-04-01 09:30:00,160.53,167.07,160.37,166.75,115137.0,160.53,167.07,160.37,166.75,115137.0
2022-04-01 10:00:00,166.67,167.67,164.74,166.35,94072.0,166.67,167.67,164.74,166.35,94072.0
2022-04-01 10:30:00,166.31,167.73,166.28,167.08,38618.0,166.31,167.73,166.28,167.08,38618.0
2022-04-01 11:00:00,167.14,167.22,164.87,165.09,108857.0,167.14,167.22,164.87,165.09,108857.0
2022-04-01 11:30:00,165.21,166.15,164.42,165.28,27386.0,165.21,166.15,164.42,165.28,27386.0
2022-04-01 12:00:00,165.12,165.72,164.59,165.0,24586.0,165.12,165.72,164.59,165.0,24586.0
2022-04-01 12:30:00,165.0,165.22,164.11,164.46,23742.0,165.0,165.22,164.11,164.46,23742.0
2022-04-01 13:00:00,164.22,164.38,163.49,163.99,24074.0,164.22,164.38,163.49,163.99,24074.0
2022-04-01 13:30:00,163.89,164.19,163.0,163.11,15625.0,163.89,164.19,163.0,163.11,15625.0
2022-04-01 14:00:00,163.09,163.6,162.75,162.95,21021.0,163.09,163.6,162.75,162.95,21021.0
2022-04-01 14:30:00,163.01,163.64,162.49,162.7,45545.0,163.01,163.64,162.49,162.7,45545.0
2022-04-01 15:00:00,162.71,162.94,161.9,162.14,31840.0,162.71,162.94,161.9,162.14,31840.0
2022-04-01 15:30:00,162.17,162.69,161.6,162.56,96755.0,162.17,162.69,161.6,162.56,96755.0
2022-04-04 09:30:00,162.8,168.31,162.16,167.87,62243.0,162.8,168.31,162.16,167.87,62243.0
2022-04-04 10:00:00,167.83,168.97,166.82,168.57,70826.0,167.83,168.97,166.82,168.57,70826.0
2022-04-04 10:30:00,168.45,168.72,166.81,168.34,31978.0,168.45,168.72,166.81,168.34,31978.0
2022-04-04 11:00:00,168.2,169.38,167.6,167.6,26883.0,168.2,169.38,167.6,167.6,26883.0
2022-04-04 11:30:00,167.82,169.47,167.82,169.35,21945.0,167.82,169.47,167.82,169.35,21945.0
2022-04-04 12:00:00,169.31,169.48,168.81,169.17,22975.0,169.31,169.48,168.81,169.17,22975.0
2022-04-04 12:30:00,169.11,169.6,167.96,168.05,28945.0,169.11,169.6,167.96,168.05,28945.0
2022-04-04 13:00:00,167.94,168.27,167.42,167.46,17791.0,167.94,168.27,167.42,167.46,17791.0
2022-04-04 13:30:00,167.38,168.21,167.16,167.83,19184.0,167.38,168.21,167.16,167.83,19184.0
2022-04-04 14:00:00,167.81,168.04,167.13,167.79,15811.0,167.81,168.04,167.13,167.79,15811.0
2022-04-04 14:30:00,167.7,168.73,167.65,167.65,45463.0,167.7,168.73,167.65,167.65,45463.0
2022-04-04 15:00:00,167.65,168.17,167.21,167.64,30824.0,167.65,168.17,167.21,167.64,30824.0
2022-04-04 15:30:00,167.59,168.41,167.41,168.36,90660.0,167.59,168.41,167.41,168.36,90660.0
2022-04-05 09:30:00,167.37,168.74,164.32,165.16,31622.0,167.37,168.74,164.32,165.16,31622.0
2022-04-05 10:00:00,164.83,166.14,163.16,164.61,54315.0,164.83,166.14,163.16,164.61,54315.0
2022-04-05 10:30:00,164.74,165.42,163.48,164.2,19673.0,164.74,165.42,163.48,164.2,19673.0
2022-04-05 11:00:00,164.2,164.86,163.93,164.1,18627.0,164.2,164.86,163.93,164.1,18627.0
2022-04-05 11:30:00,164.19,165.07,163.65,164.01,29398.0,164.19,165.07,163.65,164.01,29398.0
2022-04-05 12:00:00,164.11,164.91,163.58,164.19,35754.0,164.11,164.91,163.58,164.19,35754.0
2022-04-05 12:30:00,164.16,166.3,164.15,165.98,16271.0,164.16,166.3,164.15,165.98,16271.0
2022-04-05 13:00:00,165.99,166.81,165.83,166.03,15035.0,165.99,166.81,165.83,166.03,15035.0
2022-04-05 13:30:00,166.06,166.22,165.47,166.05,15773.0,166.06,166.22,165.47,166.05,15773.0
2022-04-05 14:00:00,165.83,166.14,165.34,165.89,11710.0,165.83,166.14,165.34,165.89,11710.0
2022-04-05 14:30:00,165.95,166.4,165.7,165.92,17492.0,165.95,166.4,165.7,165.92,17492.0
2022-04-05 15:00:00,166.02,166.24,165.67,165.7,33133.0,166.02,166.24,165.67,165.7,33133.0
2022-04-05 15:30:00,165.71,166.08,165.12,165.79,74423.0,165.71,166.08,165.12,165.79,74423.0
2022-04-06 09:30:00,163.25,163.32,158.68,160.42,87268.0,163.25,163.32,158.68,160.42,87268.0
2022-04-06 10:00:00,160.35,161.2,158.26,160.08,47392.0,160.35,161.2,158.26,160.08,47392.0
2022-04-06 10:30:00,160.38,162.95,159.99,161.82,26514.0,160.38,162.95,159.99,161.82,26514.0
2022-04-06 11:00:00,161.78,162.83,161.63,162.31,18013.0,161.78,162.83,161.63,162.31,18013.0
2022-04-06 11:30:00,162.38,162.82,161.6,162.27,17987.0,162.38,162.82,161.6,162.27,17987.0
2022-04-06 12:00:00,162.36,162.36,161.0,161.6,28731.0,162.36,162.36,161.0,161.6,28731.0
2022-04-06 12:30:00,161.47,162.86,161.47,162.37,10889.0,161.47,162.86,161.47,162.37,10889.0
2022-04-06 13:00:00,162.37,163.16,162.08,162.88,8249.0,162.37,163.16,162.08,162.88,8249.0
2022-04-06 13:30:00,162.84,163.98,162.84,163.63,12377.0,162.84,163.98,162.84,163.63,12377.0
2022-04-06 14:00:00,163.7,166.03,162.55,163.49,28712.0,163.7,166.03,162.55,163.49,28712.0
2022-04-06 14:30:00,163.28,166.18,163.21,166.09,39697.0,163.28,166.18,163.21,166.09,39697.0
2022-04-06 15:00:00,166.06,167.15,165.54,165.76,57902.0,166.06,167.15,165.54,165.76,57902.0
2022-04-06 15:30:00,165.55,167.05,165.46,166.21,87827.0,165.55,167.05,165.46,166.21,87827.0
2022-04-07 09:30:00,165.06,167.48,164.08,166.7,24422.0,165.06,167.48,164.08,166.7,24422.0
2022-04-07 10:00:00,166.69,167.42,164.47,165.22,28653.0,166.69,167.42,164.47,165.22,28653.0
2022-04-07 10:30:00,165.16,165.35,163.61,164.88,19917.0,165.16,165.35,163.61,164.88,19917.0
2022-04-07 11:00:00,165.05,165.31,163.19,163.37,26978.0,165.05,165.31,163.19,163.37,26978.0
2022-04-07 11:30:00,163.37,164.27,162.88,163.59,25670.0,163.37,164.27,162.88,163.59,25670.0
2022-04-07 12:00:00,163.36,163.84,162.67,163.48,17449.0,163.36,163.84,162.67,163.48,17449.0
2022-04-07 12:30:00,163.45,164.04,163.06,163.97,31881.0,163.45,164.04,163.06,163.97,31881.0
2022-04-07 13:00:00,163.95,166.34,163.95,166.34,36092.0,163.95,166.34,163.95,166.34,36092.0
2022-04-07 13:30:00,166.36,167.0,165.52,166.96,37270.0,166.36,167.0,165.52,166.96,37270.0
2022-04-07 14:00:00,166.97,167.79,166.57,167.38,64687.0,166.97,167.79,166.57,167.38,64687.0
2022-04-07 14:30:00,167.12,167.84,166.27,167.84,34188.0,167.12,167.84,166.27,167.84,34188.0
2022-04-07 15:00:00,167.65,168.4,167.65,167.97,27381.0,167.65,168.4,167.65,167.97,27381.0
2022-04-07 15:30:00,167.95,168.8,167.72,168.05,80370.0,167.95,168.8,167.72,168.05,80370.0
2022-04-08 09:30:00,167.42,168.12,164.49,165.81,80530.0,167.42,168.12,164.49,165.81,80530.0
2022-04-08 10:00:00,165.41,171.9,165.25,171.36,71184.0,165.41,171.9,165.25,171.36,71184.0
2022-04-08 10:30:00,171.35,172.12,169.99,171.65,24700.0,171.35,172.12,169.99,171.65,24700.0
2022-04-08 11:00:00,171.5,172.0,169.92,170.45,22080.0,171.5,172.0,169.92,170.45,22080.0
2022-04-08 11:30:00,170.41,171.14,169.71,170.5,32949.0,170.41,171.14,169.71,170.5,32949.0
2022-04-08 12:00:00,170.5,172.37,170.49,172.15,23471.0,170.5,172.37,170.49,172.15,23471.0
2022-04-08 12:30:00,172.14,172.54,171.7,172.48,36362.0,172.14,172.54,171.7,172.48,36362.0
2022-04-08 13:00:00,172.53,172.77,171.44,171.73,24327.0,172.53,172.77,171.44,171.73,24327.0
2022-04-08 13:30:00,171.67,171.74,171.13,171.36,21585.0,171.67,171.74,171.13,171.36,21585.0
2022-04-08 14:00:00,171.3,172.27,171.21,171.36,30985.0,171.3,172.27,171.21,171.36,30985.0
2022-04-08 14:30:00,171.31,171.69,170.81,171.27,42563.0,171.31,171.69,170.81,171.27,42563.0
2022-04-08 15:00:00,171.23,172.21,171.16,171.33,24146.0,171.23,172.21,171.16,171.33,24146.0
2022-04-08 15:30:00,171.4,171.76,170.22,170.29,140633.0,171.4,171.76,170.22,170.29,140633.0
2022-04-11 09:30:00,169.45,174.47,168.02,174.24,43631.0,169.45,174.47,168.02,174.24,43631.0
2022-04-11 10:00:00,174.09,175.99,173.45,173.86,108581.0,174.09,175.99,173.45,173.86,108581.0
2022-04-11 10:30:00,173.9,175.16,172.36,172.36,86116.0,173.9,175.16,172.36,172.36,86116.0
2022-04-11 11:00:00,172.46,173.25,171.64,173.0,48261.0,172.46,173.25,171.64,173.0,48261.0
2022-04-11 11:30:00,172.97,174.35,172.63,174.32,50873.0,172.97,174.35,172.63,174.32,50873.0
2022-04-11 12:00:00,174.42,174.99,174.19,174.63,37536.0,174.42,174.99,174.19,174.63,37536.0
2022-04-11 12:30:00,174.65,174.67,173.73,174.2,32929.0,174.65,174.67,173.73,174.2,32929.0
2022-04-11 13:00:00,174.2,174.8,173.98,174.11,24042.0,174.2,174.8,173.98,174.11,24042.0
2022-04-11 13:30:00,174.28,175.38,174.28,175.21,22512.0,174.28,175.38,174.28,175.21,22512.0
2022-04-11 14:00:00,175.16,175.5,174.22,175.04,17451.0,175.16,175.5,174.22,175.04,17451.0
2022-04-11 14:30:00,175.0,175.5,174.61,175.15,31262.0,175.0,175.5,174.61,175.15,31262.0
2022-04-11 15:00:00,175.15,175.27,174.11,174.15,34851.0,175.15,175.27,174.11,174.15,34851.0
2022-04-11 15:30:00,174.22,174.44,173.27,173.84,106559.0,174.22,174.44,173.27,173.84,106559.0
2022-04-12 09:30:00,176.13,180.13,174.32,179.77,51592.0,176.13,180.13,174.32,179.77,51592.0
2022-04-12 10:00:00,179.75,179.77,178.16,178.26,82276.0,179.75,179.77,178.16,178.26,82276.0
2022-04-12 10:30:00,178.31,179.39,177.79,179.16,34118.0,178.31,179.39,177.79,179.16,34118.0
2022-04-12 11:00:00,179.12,180.24,178.68,179.95,35270.0,179.12,180.24,178.68,179.95,35270.0
2022-04-12 11:30:00,180.09,181.21,179.73,179.8,65701.0,180.09,181.21,179.73,179.8,65701.0
2022-04-12 12:00:00,179.77,179.77,177.85,178.23,29981.0,179.77,179.77,177.85,178.23,29981.0
2022-04-12 12:30:00,178.2,179.08,178.07,178.44,23170.0,178.2,179.08,178.07,178.44,23170.0
2022-04-12 13:00:00,178.37,178.67,177.83,177.97,16875.0,178.37,178.67,177.83,177.97,16875.0
2022-04-12 13:30:00,178.08,178.59,176.74,176.89,22743.0,178.08,178.59,176.74,176.89,22743.0
2022-04-12 14:00:00,176.72,177.21,175.04,175.44,38275.0,176.72,177.21,175.04,175.44,38275.0
2022-04-12 14:30:00,175.52,176.6,175.32,175.98,33822.0,175.52,176.6,175.32,175.98,33822.0
2022-04-12 15:00:00,175.95,176.3,175.2,175.5,29453.0,175.95,176.3,175.2,175.5,29453.0
2022-04-12 15:30:00,175.54,176.97,175.45,176.82,106170.0,175.54,176.97,175.45,176.82,106170.0
2022-04-13 09:30:00,177.0,181.55,176.1,178.93,77546.0,177.0,181.55,176.1,178.93,77546.0
2022-04-13 10:00:00,179.0,180.87,178.22,179.69,45782.0,179.0,180.87,178.22,179.69,45782.0
2022-04-13 10:30:00,179.46,182.19,179.46,182.05,30157.0,179.46,182.19,179.46,182.05,30157.0
2022-04-13 11:00:00,182.03,182.75,181.55,182.73,38218.0,182.03,182.75,181.55,182.73,38218.0
2022-04-13 11:30:00,182.64,182.96,181.13,181.2,31088.0,182.64,182.96,181.13,181.2,31088.0
2022-04-13 12:00:00,181.22,181.88,180.57,181.73,37908.0,181.22,181.88,180.57,181.73,37908.0
2022-04-13 12:30:00,181.78,182.94,181.64,182.5,21289.0,181.78,182.94,181.64,182.5,21289.0
2022-04-13 13:00:00,182.5,182.69,182.11,182.4,27844.0,182.5,182.69,182.11,182.4,27844.0
2022-04-13 13:30:00,182.53,182.92,181.16,181.17,51896.0,182.53,182.92,181.16,181.17,51896.0
2022-04-13 14:00:00,181.21,181.25,180.22,180.43,40870.0,181.21,181.25,180.22,180.43,40870.0
2022-04-13 14:30:00,180.43,181.08,179.9,180.05,70311.0,180.43,181.08,179.9,180.05,70311.0
2022-04-13 15:00:00,180.12,180.88,180.03,180.31,34743.0,180.12,180.88,180.03,180.31,34743.0
2022-04-13 15:30:00,180.32,181.81,180.22,180.79,131233.0,180.32,181.81,180.22,180.79,131233.0
2022-04-14 09:30:00,180.05,183.4,177.74,177.84,64578.0,180.05,183.4,177.74,177.84,64578.0
2022-04-14 10:00:00,178.13,181.56,177.19,180.81,60880.0,178.13,181.56,177.19,180.81,60880.0
2022-04-14 10:30:00,180.89,181.14,178.55,179.61,44701.0,180.89,181.14,178.55,179.61,44701.0
2022-04-14 11:00:00,179.64,181.45,179.36,181.44,30253.0,179.64,181.45,179.36,181.44,30253.0
2022-04-14 11:30:00,181.18,181.18,179.64,179.71,14404.0,181.18,181.18,179.64,179.71,14404.0
2022-04-14 12:00:00,179.68,180.48,179.56,179.56,21669.0,179.68,180.48,179.56,179.56,21669.0
2022-04-14 12:30:00,179.55,179.99,179.05,179.65,12333.0,179.55,179.99,179.05,179.65,12333.0
2022-04-14 13:00:00,179.55,180.3,179.46,180.0,9895.0,179.55,180.3,179.46,180.0,9895.0
2022-04-14 13:30:00,180.17,181.33,179.94,180.92,15757.0,180.17,181.33,179.94,180.92,15757.0
2022-04-14 14:00:00,181.09,181.55,180.68,181.34,17676.0,181.09,181.55,180.68,181.34,17676.0
2022-04-14 14:30:00,181.31,181.31,180.12,180.12,19987.0,181.31,181.31,180.12,180.12,19987.0
2022-04-14 15:00:00,180.07,180.86,180.0,180.14,20980.0,180.07,180.86,180.0,180.14,20980.0
2022-04-14 15:30:00,180.14,180.2,179.24,179.42,101432.0,180.14,180.2,179.24,179.42,101432.0
2022-04-18 09:30:00,178.72,179.98,176.62,178.27,48780.0,178.72,179.98,176.62,178.27,48780.0
2022-04-18 10:00:00,177.82,178.11,175.96,176.69,77698.0,177.82,178.11,175.96,176.69,77698.0
2022-04-18 10:30:00,176.82,179.43,176.33,178.23,33785.0,176.82,179.43,176.33,178.23,33785.0
2022-04-18 11:00:00,178.18,178.57,176.69,176.98,27972.0,178.18,178.57,176.69,176.98,27972.0
2022-04-18 11:30:00,177.0,177.23,176.27,176.93,34483.0,177.0,177.23,176.27,176.93,34483.0
2022-04-18 12:00:00,176.86,176.86,175.61,175.64,29314.0,176.86,176.86,175.61,175.64,29314.0
2022-04-18 12:30:00,175.66,176.28,175.54,176.03,28207.0,175.66,176.28,175.54,176.03,28207.0
2022-04-18 13:00:00,176.12,177.08,175.7,176.82,23152.0,176.12,177.08,175.7,176.82,23152.0
2022-04-18 13:30:00,176.77,177.48,176.67,177.15,33597.0,176.77,177.48,176.67,177.15,33597.0
2022-04-18 14:00:00,177.16,177.36,176.41,176.67,26150.0,177.16,177.36,176.41,176.67,26150.0
2022-04-18 14:30:00,176.74,177.35,176.09,176.24,52528.0,176.74,177.35,176.09,176.24,52528.0
2022-04-18 15:00:00,176.31,176.59,175.61,176.52,27120.0,176.31,176.59,175.61,176.52,27120.0
2022-04-18 15:30:00,176.27,177.08,175.07,177.01,162339.0,176.27,177.08,175.07,177.01,162339.0
2022-04-19 09:30:00,175.68,179.78,175.44,179.48,28383.0,175.68,179.78,175.44,179.48,28383.0
2022-04-19 10:00:00,179.42,180.0,178.56,179.78,25726.0,179.42,180.0,178.56,179.78,25726.0
2022-04-19 10:30:00,179.96,182.21,179.96,181.66,43367.0,179.96,182.21,179.96,181.66,43367.0
2022-04-19 11:00:00,181.55,182.59,181.46,182.47,41303.0,181.55,182.59,181.46,182.47,41303.0
2022-04-19 11:30:00,182.51,182.77,181.78,182.02,70181.0,182.51,182.77,181.78,182.02,70181.0
2022-04-19 12:00:00,182.02,183.04,181.94,182.56,24996.0,182.02,183.04,181.94,182.56,24996.0
2022-04-19 12:30:00,182.67,182.9,181.84,181.84,31473.0,182.67,182.9,181.84,181.84,31473.0
2022-04-19 13:00:00,181.76,182.62,181.02,181.03,26760.0,181.76,182.62,181.02,181.03,26760.0
2022-04-19 13:30:00,181.05,182.15,181.0,181.44,24954.0,181.05,182.15,181.0,181.44,24954.0
2022-04-19 14:00:00,181.36,181.72,180.55,181.07,45648.0,181.36,181.72,180.55,181.07,45648.0
2022-04-19 14:30:00,180.98,181.91,180.85,181.54,31621.0,180.98,181.91,180.85,181.54,31621.0
2022-04-19 15:00:00,181.46,182.23,181.06,181.92,66836.0,181.46,182.23,181.06,181.92,66836.0
2022-04-19 15:30:00,181.92,182.45,181.28,182.4,125127.0,181.92,182.45,181.28,182.4,125127.0
2022-04-20 09:30:00,183.27,184.87,180.41,180.99,77936.0,183.27,184.87,180.41,180.99,77936.0
2022-04-20 10:00:00,180.95,181.39,179.76,180.86,19748.0,180.95,181.39,179.76,180.86,19748.0
2022-04-20 10:30:00,181.03,182.29,179.96,182.23,22147.0,181.03,182.29,179.96,182.23,22147.0
2022-04-20 11:00:00,182.25,182.29,181.41,181.79,29457.0,182.25,182.29,181.41,181.79,29457.0
2022-04-20 11:30:00,181.86,183.21,181.8,182.81,16775.0,181.86,183.21,181.8,182.81,16775.0
2022-04-20 12:00:00,182.71,183.56,182.12,182.49,16940.0,182.71,183.56,182.12,182.49,16940.0
2022-04-20 12:30:00,182.54,184.4,182.54,184.25,23332.0,182.54,184.4,182.54,184.25,23332.0
2022-04-20 13:00:00,184.31,184.91,183.59,184.1,40184.0,184.31,184.91,183.59,184.1,40184.0
2022-04-20 13:30:00,184.09,184.53,183.39,183.47,11963.0,184.09,184.53,183.39,183.47,11963.0
2022-04-20 14:00:00,183.57,184.14,182.69,183.39,61373.0,183.57,184.14,182.69,183.39,61373.0
2022-04-20 14:30:00,183.35,183.98,182.96,183.98,35774.0,183.35,183.98,182.96,183.98,35774.0
2022-04-20 15:00:00,183.97,184.57,183.87,184.36,19883.0,183.97,184.57,183.87,184.36,19883.0
2022-04-20 15:30:00,184.36,184.64,183.63,183.96,113610.0,184.36,184.64,183.63,183.96,113610.0
2022-04-21 09:30:00,185.2,186.1,183.68,184.66,36263.0,185.2,186.1,183.68,184.66,36263.0
2022-04-21 10:00:00,184.1,185.33,182.05,182.78,40177.0,184.1,185.33,182.05,182.78,40177.0
2022-04-21 10:30:00,183.01,183.01,181.01,181.59,27883.0,183.01,183.01,181.01,181.59,27883.0
2022-04-21 11:00:00,181.69,182.99,181.63,181.81,21976.0,181.69,182.99,181.63,181.81,21976.0
2022-04-21 11:30:00,181.52,181.6,180.24,180.31,23725.0,181.52,181.6,180.24,180.31,23725.0
2022-04-21 12:00:00,180.59,180.77,179.27,179.65,20198.0,180.59,180.77,179.27,179.65,20198.0
2022-04-21 12:30:00,179.8,180.25,179.0,179.17,20684.0,179.8,180.25,179.0,179.17,20684.0
2022-04-21 13:00:00,179.01,179.34,177.56,179.24,22380.0,179.01,179.34,177.56,179.24,22380.0
2022-04-21 13:30:00,179.3,179.34,177.67,177.97,22966.0,179.3,179.34,177.67,177.97,22966.0
2022-04-21 14:00:00,177.97,178.16,176.63,177.14,28386.0,177.97,178.16,176.63,177.14,28386.0
2022-04-21 14:30:00,177.05,178.04,176.42,176.68,30559.0,177.05,178.04,176.42,176.68,30559.0
2022-04-21 15:00:00,176.53,177.46,175.8,177.37,24066.0,176.53,177.46,175.8,177.37,24066.0
2022-04-21 15:30:00,177.5,177.51,176.14,176.81,113764.0,177.5,177.51,176.14,176.81,113764.0
2022-04-22 09:30:00,175.4,176.56,172.88,174.12,30392.0,175.4,176.56,172.88,174.12,30392.0
2022-04-22 10:00:00,173.92,176.53,173.3,173.53,36588.0,173.92,176.53,173.3,173.53,36588.0
2022-04-22 10:30:00,173.47,175.26,173.29,173.45,30264.0,173.47,175.26,173.29,173.45,30264.0
2022-04-22 11:00:00,173.45,174.11,173.0,174.02,22250.0,173.45,174.11,173.0,174.02,22250.0
2022-04-22 11:30:00,174.34,174.86,172.11,172.52,30218.0,174.34,174.86,172.11,172.52,30218.0
2022-04-22 12:00:00,172.51,173.14,172.33,172.89,15343.0,172.51,173.14,172.33,172.89,15343.0
2022-04-22 12:30:00,172.84,173.7,172.73,173.21,9391.0,172.84,173.7,172.73,173.21,9391.0
2022-04-22 13:00:00,173.22,173.59,172.5,172.77,18440.0,173.22,173.59,172.5,172.77,18440.0
2022-04-22 13:30:00,172.74,173.45,172.2,172.21,24916.0,172.74,173.45,172.2,172.21,24916.0
2022-04-22 14:00:00,172.03,172.51,171.39,171.67,17179.0,172.03,172.51,171.39,171.67,17179.0
2022-04-22 14:30:00,171.49,171.49,170.5,170.72,14292.0,171.49,171.49,170.5,170.72,14292.0
2022-04-22 15:00:00,170.8,171.16,170.06,170.87,41759.0,170.8,171.16,170.06,170.87,41759.0
2022-04-22 15:30:00,170.82,172.17,168.9,169.02,94976.0,170.82,172.17,168.9,169.02,94976.0
2022-04-25 09:30:00,166.82,168.26,164.32,164.6,54967.0,166.82,168.26,164.32,164.6,54967.0
2022-04-25 10:00:00,164.61,167.0,164.2,166.14,39739.0,164.61,167.0,164.2,166.14,39739.0
2022-04-25 10:30:00,166.3,167.14,164.55,164.72,33984.0,166.3,167.14,164.55,164.72,33984.0
2022-04-25 11:00:00,164.78,166.94,164.77,166.56,20116.0,164.78,166.94,164.77,166.56,20116.0
2022-04-25 11:30:00,166.68,167.29,166.04,166.74,32999.0,166.68,167.29,166.04,166.74,32999.0
2022-04-25 12:00:00,166.89,169.47,166.69,168.75,38484.0,166.89,169.47,166.69,168.75,38484.0
2022-04-25 12:30:00,168.52,169.22,168.09,168.15,20377.0,168.52,169.22,168.09,168.15,20377.0
2022-04-25 13:00:00,168.18,169.38,167.69,169.16,18424.0,168.18,169.38,167.69,169.16,18424.0
2022-04-25 13:30:00,169.04,169.36,168.09,168.29,15172.0,169.04,169.36,168.09,168.29,15172.0
2022-04-25 14:00:00,168.25,169.68,167.59,169.65,22731.0,168.25,169.68,167.59,169.65,22731.0
2022-04-25 14:30:00,169.88,169.88,168.48,168.58,20496.0,169.88,169.88,168.48,168.58,20496.0
2022-04-25 15:00:00,168.59,169.51,167.47,169.1,26103.0,168.59,169.51,167.47,169.1,26103.0
2022-04-25 15:30:00,169.07,170.49,168.9,169.8,131467.0,169.07,170.49,168.9,169.8,131467.0
2022-04-26 09:30:00,167.52,167.8,165.31,165.37,31183.0,167.52,167.8,165.31,165.37,31183.0
2022-04-26 10:00:00,165.53,165.71,163.65,164.59,52307.0,165.53,165.71,163.65,164.59,52307.0
2022-04-26 10:30:00,164.72,164.72,162.26,162.41,30266.0,164.72,164.72,162.26,162.41,30266.0
2022-04-26 11:00:00,162.3,162.3,160.89,161.74,26443.0,162.3,162.3,160.89,161.74,26443.0
2022-04-26 11:30:00,161.75,162.29,161.07,161.28,24765.0,161.75,162.29,161.07,161.28,24765.0
2022-04-26 12:00:00,161.34,163.49,161.07,163.49,28807.0,161.34,163.49,161.07,163.49,28807.0
2022-04-26 12:30:00,163.46,164.84,162.87,164.68,19685.0,163.46,164.84,162.87,164.68,19685.0
2022-04-26 13:00:00,164.5,164.54,162.68,162.87,32549.0,164.5,164.54,162.68,162.87,32549.0
2022-04-26 13:30:00,162.84,164.11,162.71,163.31,17921.0,162.84,164.11,162.71,163.31,17921.0
2022-04-26 14:00:00,163.47,164.88,163.24,164.76,24593.0,163.47,164.88,163.24,164.76,24593.0
2022-04-26 14:30:00,164.56,164.83,163.38,164.52,21377.0,164.56,164.83,163.38,164.52,21377.0
2022-04-26 15:00:00,164.48,164.62,162.87,163.26,34531.0,164.48,164.62,162.87,163.26,34531.0
2022-04-26 15:30:00,163.2,163.26,161.99,162.0,98397.0,163.2,163.26,161.99,162.0,98397.0
2022-04-27 09:30:00,161.58,165.35,161.03,164.51,33628.0,161.58,165.35,161.03,164.51,33628.0
2022-04-27 10:00:00,164.47,164.65,159.48,159.48,36621.0,164.47,164.65,159.48,159.48,36621.0
2022-04-27 10:30:00,159.42,160.98,159.03,160.6,23782.0,159.42,160.98,159.03,160.6,23782.0
2022-04-27 11:00:00,160.72,162.62,160.62,161.93,22800.0,160.72,162.62,160.62,161.93,22800.0
2022-04-27 11:30:00,162.17,162.64,161.18,161.75,20050.0,162.17,162.64,161.18,161.75,20050.0
2022-04-27 12:00:00,161.87,163.09,161.36,162.96,14993.0,161.87,163.09,161.36,162.96,14993.0
2022-04-27 12:30:00,163.16,163.28,162.32,162.92,7796.0,163.16,163.28,162.32,162.92,7796.0
2022-04-27 13:00:00,162.58,163.06,161.47,162.46,20817.0,162.58,163.06,161.47,162.46,20817.0
2022-04-27 13:30:00,162.65,162.99,161.21,162.88,38236.0,162.65,162.99,161.21,162.88,38236.0
2022-04-27 14:00:00,162.92,163.28,162.06,162.41,25081.0,162.92,163.28,162.06,162.41,25081.0
2022-04-27 14:30:00,162.43,163.03,160.52,160.91,37446.0,162.43,163.03,160.52,160.91,37446.0
2022-04-27 15:00:00,160.82,162.03,160.71,161.98,31962.0,160.82,162.03,160.71,161.98,31962.0
2022-04-27 15:30:00,161.97,162.23,160.56,160.69,53261.0,161.97,162.23,160.56,160.69,53261.0
2022-04-28 09:30:00,163.0,163.71,161.08,161.46,18074.0,163.0,163.71,161.08,161.46,18074.0
2022-04-28 10:00:00,161.51,161.98,159.85,160.03,57201.0,161.51,161.98,159.85,160.03,57201.0
2022-04-28 10:30:00,160.0,160.97,159.37,160.97,19348.0,160.0,160.97,159.37,160.97,19348.0
2022-04-28 11:00:00,160.91,162.58,160.66,162.29,53228.0,160.91,162.58,160.66,162.29,53228.0
2022-04-28 11:30:00,162.08,162.47,161.8,162.15,19381.0,162.08,162.47,161.8,162.15,19381.0
2022-04-28 12:00:00,162.19,164.47,162.03,164.01,22303.0,162.19,164.47,162.03,164.01,22303.0
2022-04-28 12:30:00,164.12,165.71,164.0,165.62,26765.0,164.12,165.71,164.0,165.62,26765.0
2022-04-28 13:00:00,165.65,167.24,165.4,167.12,14005.0,165.65,167.24,165.4,167.12,14005.0
2022-04-28 13:30:00,167.03,168.13,166.82,168.09,21663.0,167.03,168.13,166.82,168.09,21663.0
2022-04-28 14:00:00,168.02,169.1,167.75,168.44,24473.0,168.02,169.1,167.75,168.44,24473.0
2022-04-28 14:30:00,168.39,169.57,168.17,168.79,39101.0,168.39,169.57,168.17,168.79,39101.0
2022-04-28 15:00:00,168.85,168.85,167.65,167.77,43031.0,168.85,168.85,167.65,167.77,43031.0
2022-04-28 15:30:00,167.78,168.3,166.77,167.06,89202.0,167.78,168.3,166.77,167.06,89202.0
2022-04-29 09:30:00,166.0,167.34,164.52,167.1,31993.0,166.0,167.34,164.52,167.1,31993.0
2022-04-29 10:00:00,167.13,167.13,162.89,163.2,16895.0,167.13,167.13,162.89,163.2,16895.0
2022-04-29 10:30:00,163.07,163.31,161.88,162.78,25521.0,163.07,163.31,161.88,162.78,25521.0
2022-04-29 11:00:00,162.71,163.32,162.19,162.8,27599.0,162.71,163.32,162.19,162.8,27599.0
2022-04-29 11:30:00,162.87,163.65,162.68,162.78,18946.0,162.87,163.65,162.68,162.78,18946.0
2022-04-29 12:00:00,162.71,162.77,161.35,161.52,12377.0,162.71,162.77,161.35,161.52,12377.0
2022-04-29 12:30:00,161.55,161.63,160.93,161.19,19693.0,161.55,161.63,160.93,161.19,19693.0
2022-04-29 13:00:00,161.24,161.66,160.27,161.31,27331.0,161.24,161.66,160.27,161.31,27331.0
2022-04-29 13:30:00,161.31,161.38,160.13,160.18,15303.0,161.31,161.38,160.13,160.18,15303.0
2022-04-29 14:00:00,160.17,160.29,159.57,160.11,14713.0,160.17,160.29,159.57,160.11,14713.0
2022-04-29 14:30:00,160.04,160.19,159.02,159.49,25814.0,160.04,160.19,159.02,159.49,25814.0
2022-04-29 15:00:00,159.33,159.51,158.6,158.6,43043.0,159.33,159.51,158.6,158.6,43043.0
2022-04-29 15:30:00,158.53,159.06,156.78,157.13,127892.0,158.53,159.06,156.78,157.13,127892.0
2022-05-02 09:30:00,156.67,158.44,154.75,157.06,89910.0,156.67,158.44,154.75,157.06,89910.0
2022-05-02 10:00:00,157.34,159.61,156.0,159.34,67055.0,157.34,159.61,156.0,159.34,67055.0
2022-05-02 10:30:00,159.6,159.73,157.6,158.01,44227.0,159.6,159.73,157.6,158.01,44227.0
2022-05-02 11:00:00,157.97,158.11,156.4,157.48,34386.0,157.97,158.11,156.4,157.48,34386.0
2022-05-02 11:30:00,157.54,158.57,157.17,158.4,15583.0,157.54,158.57,157.17,158.4,15583.0
2022-05-02 12:00:00,158.49,158.95,157.79,158.48,16842.0,158.49,158.95,157.79,158.48,16842.0
2022-05-02 12:30:00,158.52,158.78,157.29,157.38,14032.0,158.52,158.78,157.29,157.38,14032.0
2022-05-02 13:00:00,157.51,158.15,157.08,157.97,24836.0,157.51,158.15,157.08,157.97,24836.0
2022-05-02 13:30:00,158.13,158.32,157.65,158.3,24906.0,158.13,158.32,157.65,158.3,24906.0
2022-05-02 14:00:00,158.29,159.02,157.09,158.23,22948.0,158.29,159.02,157.09,158.23,22948.0
2022-05-02 14:30:00,158.12,159.03,157.98,158.74,24443.0,158.12,159.03,157.98,158.74,24443.0
2022-05-02 15:00:00,158.71,161.35,158.5,161.35,22723.0,158.71,161.35,158.5,161.35,22723.0
2022-05-02 15:30:00,161.41,162.66,160.94,162.64,119707.0,161.41,162.66,160.94,162.64,119707.0
2022-05-03 09:30:00,163.29,163.29,159.53,160.46,38863.0,163.29,163.29,159.53,160.46,38863.0
2022-05-03 10:00:00,160.9,161.44,158.88,160.29,26390.0,160.9,161.44,158.88,160.29,26390.0
2022-05-03 10:30:00,160.12,160.69,157.46,158.37,29031.0,160.12,160.69,157.46,158.37,29031.0
2022-05-03 11:00:00,158.28,161.03,157.48,160.83,28717.0,158.28,161.03,157.48,160.83,28717.0
2022-05-03 11:30:00,160.83,160.94,159.9,160.13,18422.0,160.83,160.94,159.9,160.13,18422.0
2022-05-03 12:00:00,160.22,160.69,159.19,160.25,23654.0,160.22,160.69,159.19,160.25,23654.0
2022-05-03 12:30:00,160.09,160.91,159.45,160.57,9680.0,160.09,160.91,159.45,160.57,9680.0
2022-05-03 13:00:00,160.54,161.21,160.45,160.76,14994.0,160.54,161.21,160.45,160.76,14994.0
2022-05-03 13:30:00,160.76,160.99,160.52,160.75,19196.0,160.76,160.99,160.52,160.75,19196.0
2022-05-03 14:00:00,160.59,160.61,158.54,158.62,14615.0,160.59,160.61,158.54,158.62,14615.0
2022-05-03 14:30:00,158.69,160.88,158.64,160.73,27211.0,158.69,160.88,158.64,160.73,27211.0
2022-05-03 15:00:00,160.78,160.93,160.01,160.47,31665.0,160.78,160.93,160.01,160.47,31665.0
2022-05-03 15:30:00,160.53,160.84,159.83,160.36,65001.0,160.53,160.84,159.83,160.36,65001.0
2022-05-04 09:30:00,160.29,160.54,157.63,158.25,8244.0,160.29,160.54,157.63,158.25,8244.0
2022-05-04 10:00:00,157.97,158.22,156.06,156.16,15669.0,157.97,158.22,156.06,156.16,15669.0
2022-05-04 10:30:00,156.21,157.55,155.88,157.14,20523.0,156.21,157.55,155.88,157.14,20523.0
2022-05-04 11:00:00,157.09,157.32,155.98,156.17,29830.0,157.09,157.32,155.98,156.17,29830.0
2022-05-04 11:30:00,156.1,156.1,154.24,154.49,44405.0,156.1,156.1,154.24,154.49,44405.0
2022-05-04 12:00:00,154.5,155.74,153.99,155.73,21662.0,154.5,155.74,153.99,155.73,21662.0
2022-05-04 12:30:00,155.75,155.79,154.53,155.05,9946.0,155.75,155.79,154.53,155.05,9946.0
2022-05-04 13:00:00,155.22,155.76,154.75,155.55,10184.0,155.22,155.76,154.75,155.55,10184.0
2022-05-04 13:30:00,155.53,156.28,154.89,155.86,24227.0,155.53,156.28,154.89,155.86,24227.0
2022-05-04 14:00:00,156.18,156.9,153.99,155.88,39652.0,156.18,156.9,153.99,155.88,39652.0
2022-05-04 14:30:00,155.81,160.46,153.44,160.28,61435.0,155.81,160.46,153.44,160.28,61435.0
2022-05-04 15:00:00,160.18,162.29,160.17,162.0,30125.0,160.18,162.29,160.17,162.0,30125.0
2022-05-04 15:30:00,162.03,163.0,161.73,162.09,117613.0,162.03,163.0,161.73,162.09,117613.0
2022-05-05 09:30:00,159.84,159.84,154.82,155.06,21783.0,159.84,159.84,154.82,155.06,21783.0
2022-05-05 10:00:00,154.66,154.68,151.42,151.42,15925.0,154.66,154.68,151.42,151.42,15925.0
2022-05-05 10:30:00,151.49,151.63,150.5,150.84,50470.0,151.49,151.63,150.5,150.84,50470.0
2022-05-05 11:00:00,150.71,150.93,149.3,149.79,32631.0,150.71,150.93,149.3,149.79,32631.0
2022-05-05 11:30:00,149.68,151.07,148.88,149.0,27406.0,149.68,151.07,148.88,149.0,27406.0
2022-05-05 12:00:00,148.99,150.82,148.52,150.52,24722.0,148.99,150.82,148.52,150.52,24722.0
2022-05-05 12:30:00,150.7,150.76,149.98,150.53,28385.0,150.7,150.76,149.98,150.53,28385.0
2022-05-05 13:00:00,150.69,151.63,150.03,150.32,28016.0,150.69,151.63,150.03,150.32,28016.0
2022-05-05 13:30:00,150.24,150.97,149.69,150.08,19126.0,150.24,150.97,149.69,150.08,19126.0
2022-05-05 14:00:00,150.08,150.59,149.59,149.7,12400.0,150.08,150.59,149.59,149.7,12400.0
2022-05-05 14:30:00,149.33,150.37,149.04,149.28,22726.0,149.33,150.37,149.04,149.28,22726.0
2022-05-05 15:00:00,149.33,149.33,148.23,148.92,71071.0,149.33,149.33,148.23,148.92,71071.0
2022-05-05 15:30:00,148.91,151.66,148.68,151.46,147542.0,148.91,151.66,148.68,151.46,147542.0
2022-05-06 09:30:00,150.55,150.55,142.41,143.32,54997.0,150.55,150.55,142.41,143.32,54997.0
2022-05-06 10:00:00,142.98,148.08,142.77,147.0,76172.0,142.98,148.08,142.77,147.0,76172.0
2022-05-06 10:30:00,146.95,148.07,145.21,147.42,33870.0,146.95,148.07,145.21,147.42,33870.0
2022-05-06 11:00:00,147.29,148.72,146.22,148.29,38889.0,147.29,148.72,146.22,148.29,38889.0
2022-05-06 11:30:00,148.2,148.23,145.28,145.46,40214.0,148.2,148.23,145.28,145.46,40214.0
2022-05-06 12:00:00,145.42,147.22,144.86,146.84,41215.0,145.42,147.22,144.86,146.84,41215.0
2022-05-06 12:30:00,146.86,147.27,145.62,146.73,32100.0,146.86,147.27,145.62,146.73,32100.0
2022-05-06 13:00:00,146.63,146.93,145.27,145.81,20046.0,146.63,146.93,145.27,145.81,20046.0
2022-05-06 13:30:00,145.86,146.18,144.57,144.61,33753.0,145.86,146.18,144.57,144.61,33753.0
2022-05-06 14:00:00,144.45,145.39,144.08,144.57,22447.0,144.45,145.39,144.08,144.57,22447.0
2022-05-06 14:30:00,144.69,145.42,144.19,144.96,26144.0,144.69,145.42,144.19,144.96,26144.0
2022-05-06 15:00:00,144.71,145.37,144.33,145.31,55691.0,144.71,145.37,144.33,145.31,55691.0
2022-05-06 15:30:00,145.27,147.23,145.26,146.6,105716.0,145.27,147.23,145.26,146.6,105716.0
2022-05-09 09:30:00,144.49,146.16,143.0,144.74,40014.0,144.49,146.16,143.0,144.74,40014.0
2022-05-09 10:00:00,144.26,144.74,142.1,142.18,29371.0,144.26,144.74,142.1,142.18,29371.0
2022-05-09 10:30:00,142.14,142.14,140.85,141.03,29419.0,142.14,142.14,140.85,141.03,29419.0
2022-05-09 11:00:00,140.84,142.46,140.28,140.5,23595.0,140.84,142.46,140.28,140.5,23595.0
2022-05-09 11:30:00,140.35,141.24,139.74,140.85,32776.0,140.35,141.24,139.74,140.85,32776.0
2022-05-09 12:00:00,140.61,142.34,140.32,141.1,20578.0,140.61,142.34,140.32,141.1,20578.0
2022-05-09 12:30:00,141.12,141.51,139.59,139.61,30066.0,141.12,141.51,139.59,139.61,30066.0
2022-05-09 13:00:00,139.62,139.7,138.48,139.69,45392.0,139.62,139.7,138.48,139.69,45392.0
2022-05-09 13:30:00,139.73,140.2,138.85,139.42,39079.0,139.73,140.2,138.85,139.42,39079.0
2022-05-09 14:00:00,139.56,140.02,138.04,138.07,31514.0,139.56,140.02,138.04,138.07,31514.0
2022-05-09 14:30:00,138.08,139.5,137.65,139.44,52156.0,138.08,139.5,137.65,139.44,52156.0
2022-05-09 15:00:00,139.49,139.94,138.89,138.92,93553.0,139.49,139.94,138.89,138.92,93553.0
2022-05-09 15:30:00,138.9,139.11,138.04,138.49,279498.0,138.9,139.11,138.04,138.49,279498.0
2022-05-10 09:30:00,142.13,143.67,137.25,138.19,176998.0,142.13,143.67,137.25,138.19,176998.0
2022-05-10 10:00:00,138.43,140.75,138.21,139.74,103097.0,138.43,140.75,138.21,139.74,103097.0
2022-05-10 10:30:00,139.78,139.82,135.58,135.95,76511.0,139.78,139.82,135.58,135.95,76511.0
2022-05-10 11:00:00,135.88,136.29,134.27,135.61,56331.0,135.88,136.29,134.27,135.61,56331.0
2022-05-10 11:30:00,135.43,137.59,134.72,137.34,65499.0,135.43,137.59,134.72,137.34,65499.0
2022-05-10 12:00:00,137.36,137.48,135.71,136.31,78643.0,137.36,137.48,135.71,136.31,78643.0
2022-05-10 12:30:00,136.37,137.83,135.48,136.24,29089.0,136.37,137.83,135.48,136.24,29089.0
2022-05-10 13:00:00,136.25,138.38,136.02,138.38,33399.0,136.25,138.38,136.02,138.38,33399.0
2022-05-10 13:30:00,138.74,140.67,138.68,140.03,128036.0,138.74,140.67,138.68,140.03,128036.0
2022-05-10 14:00:00,139.96,140.25,138.25,139.24,37247.0,139.96,140.25,138.25,139.24,37247.0
2022-05-10 14:30:00,139.15,140.4,138.6,139.13,53005.0,139.15,140.4,138.6,139.13,53005.0
2022-05-10 15:00:00,139.23,139.62,138.16,138.44,31945.0,139.23,139.62,138.16,138.44,31945.0
2022-05-10 15:30:00,138.43,138.96,137.84,138.41,100696.0,138.43,138.96,137.84,138.41,100696.0
2022-05-11 09:30:00,138.17,140.92,135.55,138.96,35532.0,138.17,140.92,135.55,138.96,35532.0
2022-05-11 10:00:00,139.01,143.35,138.81,141.71,46652.0,139.01,143.35,138.81,141.71,46652.0
2022-05-11 10:30:00,141.54,141.94,139.57,139.87,43497.0,141.54,141.94,139.57,139.87,43497.0
2022-05-11 11:00:00,139.83,140.29,138.28,140.23,47667.0,139.83,140.29,138.28,140.23,47667.0
2022-05-11 11:30:00,140.13,141.17,139.62,140.05,32452.0,140.13,141.17,139.62,140.05,32452.0
2022-05-11 12:00:00,139.94,140.13,137.43,137.51,51391.0,139.94,140.13,137.43,137.51,51391.0
2022-05-11 12:30:00,137.46,138.48,137.04,138.05,38511.0,137.46,138.48,137.04,138.05,38511.0
2022-05-11 13:00:00,138.0,138.88,137.57,137.63,78683.0,138.0,138.88,137.57,137.63,78683.0
2022-05-11 13:30:00,137.64,138.47,137.35,137.47,113674.0,137.64,138.47,137.35,137.47,113674.0
2022-05-11 14:00:00,137.5,139.5,137.49,138.92,50516.0,137.5,139.5,137.49,138.92,50516.0
2022-05-11 14:30:00,138.72,140.17,138.09,138.41,41964.0,138.72,140.17,138.09,138.41,41964.0
2022-05-11 15:00:00,138.37,138.82,138.01,138.28,90310.0,138.37,138.82,138.01,138.28,90310.0
2022-05-11 15:30:00,138.28,138.31,136.61,137.06,80251.0,138.28,138.31,136.61,137.06,80251.0
2022-05-12 09:30:00,134.79,138.21,133.75,137.16,34932.0,134.79,138.21,133.75,137.16,34932.0
2022-05-12 10:00:00,137.12,141.42,136.49,140.44,86260.0,137.12,141.42,136.49,140.44,86260.0
2022-05-12 10:30:00,140.58,141.83,139.8,141.83,83579.0,140.58,141.83,139.8,141.83,83579.0
2022-05-12 11:00:00,141.62,143.28,141.06,141.16,47890.0,141.62,143.28,141.06,141.16,47890.0
2022-05-12 11:30:00,141.31,141.63,138.0,138.0,43478.0,141.31,141.63,138.0,138.0,43478.0
2022-05-12 12:00:00,137.97,139.17,137.64,139.11,20046.0,137.97,139.17,137.64,139.11,20046.0
2022-05-12 12:30:00,139.15,140.38,138.89,139.15,18441.0,139.15,140.38,138.89,139.15,18441.0
2022-05-12 13:00:00,139.21,140.06,138.83,138.83,17969.0,139.21,140.06,138.83,138.83,17969.0
2022-05-12 13:30:00,138.86,139.23,136.94,137.35,20611.0,138.86,139.23,136.94,137.35,20611.0
2022-05-12 14:00:00,137.44,137.64,136.26,136.97,27339.0,137.44,137.64,136.26,136.97,27339.0
2022-05-12 14:30:00,136.91,137.14,136.05,136.33,33462.0,136.91,137.14,136.05,136.33,33462.0
2022-05-12 15:00:00,136.39,139.08,136.35,137.96,53144.0,136.39,139.08,136.35,137.96,53144.0
2022-05-12 15:30:00,137.99,139.08,137.86,138.88,110609.0,137.99,139.08,137.86,138.88,110609.0
2022-05-13 09:30:00,140.88,144.89,140.88,144.24,44029.0,140.88,144.89,140.88,144.24,44029.0
2022-05-13 10:00:00,144.44,145.93,144.09,145.62,28849.0,144.44,145.93,144.09,145.62,28849.0
2022-05-13 10:30:00,145.15,145.21,144.01,144.87,23033.0,145.15,145.21,144.01,144.87,23033.0
2022-05-13 11:00:00,144.63,144.91,143.95,144.49,15027.0,144.63,144.91,143.95,144.49,15027.0
2022-05-13 11:30:00,144.54,145.12,144.27,144.87,19151.0,144.54,145.12,144.27,144.87,19151.0
2022-05-13 12:00:00,144.88,145.85,144.64,145.0,20306.0,144.88,145.85,144.64,145.0,20306.0
2022-05-13 12:30:00,145.29,145.62,144.62,144.97,10735.0,145.29,145.62,144.62,144.97,10735.0
2022-05-13 13:00:00,145.2,145.55,144.78,145.32,17708.0,145.2,145.55,144.78,145.32,17708.0
2022-05-13 13:30:00,145.27,145.54,144.22,144.37,18134.0,145.27,145.54,144.22,144.37,18134.0
2022-05-13 14:00:00,144.41,144.41,143.58,143.99,23426.0,144.41,144.41,143.58,143.99,23426.0
2022-05-13 14:30:00,144.03,145.07,144.03,145.07,11146.0,144.03,145.07,144.03,145.07,11146.0
2022-05-13 15:00:00,145.13,145.5,144.74,145.42,15412.0,145.13,145.5,144.74,145.42,15412.0
2022-05-13 15:30:00,145.48,146.45,144.82,145.98,160537.0,145.48,146.45,144.82,145.98,160537.0
2022-05-16 09:30:00,144.12,144.62,141.62,143.47,30554.0,144.12,144.62,141.62,143.47,30554.0
2022-05-16 10:00:00,143.28,145.39,142.86,144.67,14676.0,143.28,145.39,142.86,144.67,14676.0
2022-05-16 10:30:00,144.79,144.79,141.74,141.75,30143.0,144.79,144.79,141.74,141.75,30143.0
2022-05-16 11:00:00,141.99,143.91,141.87,142.46,38198.0,141.99,143.91,141.87,142.46,38198.0
2022-05-16 11:30:00,142.47,143.71,141.94,143.5,10909.0,142.47,143.71,141.94,143.5,10909.0
2022-05-16 12:00:00,143.69,143.89,141.62,141.63,25486.0,143.69,143.89,141.62,141.63,25486.0
2022-05-16 12:30:00,141.61,142.1,140.46,140.61,17742.0,141.61,142.1,140.46,140.61,17742.0
2022-05-16 13:00:00,140.6,141.95,140.17,141.86,26395.0,140.6,141.95,140.17,141.86,26395.0
2022-05-16 13:30:00,141.87,142.19,141.59,141.69,11523.0,141.87,142.19,141.59,141.69,11523.0
2022-05-16 14:00:00,141.61,142.58,141.35,142.37,19755.0,141.61,142.58,141.35,142.37,19755.0
2022-05-16 14:30:00,142.34,142.8,142.04,142.38,33105.0,142.34,142.8,142.04,142.38,33105.0
2022-05-16 15:00:00,142.42,142.73,141.22,141.5,21960.0,142.42,142.73,141.22,141.5,21960.0
2022-05-16 15:30:00,141.37,141.82,140.62,141.0,90929.0,141.37,141.82,140.62,141.0,90929.0
2022-05-17 09:30:00,142.45,143.52,139.81,140.5,58580.0,142.45,143.52,139.81,140.5,58580.0
2022-05-17 10:00:00,140.42,140.72,138.94,139.07,26444.0,140.42,140.72,138.94,139.07,26444.0
2022-05-17 10:30:00,138.82,138.93,137.3,137.58,31220.0,138.82,138.93,137.3,137.58,31220.0
2022-05-17 11:00:00,137.67,139.52,137.59,139.42,18038.0,137.67,139.52,137.59,139.42,18038.0
2022-05-17 11:30:00,139.42,139.99,139.29,139.61,16492.0,139.42,139.99,139.29,139.61,16492.0
2022-05-17 12:00:00,139.71,140.22,139.33,140.1,11032.0,139.71,140.22,139.33,140.1,11032.0
2022-05-17 12:30:00,140.0,140.45,139.84,140.02,11994.0,140.0,140.45,139.84,140.02,11994.0
2022-05-17 13:00:00,139.95,141.28,139.85,140.77,14229.0,139.95,141.28,139.85,140.77,14229.0
2022-05-17 13:30:00,140.94,141.11,140.55,140.96,11848.0,140.94,141.11,140.55,140.96,11848.0
2022-05-17 14:00:00,140.94,141.0,139.43,140.44,22404.0,140.94,141.0,139.43,140.44,22404.0
2022-05-17 14:30:00,140.42,141.38,139.83,141.19,11931.0,140.42,141.38,139.83,141.19,11931.0
2022-05-17 15:00:00,141.21,142.07,141.21,141.98,22314.0,141.21,142.07,141.21,141.98,22314.0
2022-05-17 15:30:00,141.93,142.19,140.94,141.95,65531.0,141.93,142.19,140.94,141.95,65531.0
2022-05-18 09:30:00,135.79,136.82,127.04,128.35,268459.0,135.79,136.82,127.04,128.35,268459.0
2022-05-18 10:00:00,128.47,131.9,128.39,130.72,158366.0,128.47,131.9,128.39,130.72,158366.0
2022-05-18 10:30:00,130.67,131.66,129.33,129.69,102041.0,130.67,131.66,129.33,129.69,102041.0
2022-05-18 11:00:00,130.32,130.36,126.39,126.39,69178.0,130.32,130.36,126.39,126.39,69178.0
2022-05-18 11:30:00,126.56,127.79,125.88,126.86,79182.0,126.56,127.79,125.88,126.86,79182.0
2022-05-18 12:00:00,126.8,127.36,126.09,126.76,36385.0,126.8,127.36,126.09,126.76,36385.0
2022-05-18 12:30:00,126.68,126.84,126.1,126.6,54113.0,126.68,126.84,126.1,126.6,54113.0
2022-05-18 13:00:00,126.66,126.66,123.85,123.9,58378.0,126.66,126.66,123.85,123.9,58378.0
2022-05-18 13:30:00,123.9,124.72,121.25,121.94,122839.0,123.9,124.72,121.25,121.94,122839.0
2022-05-18 14:00:00,121.4,122.36,121.15,122.1,93297.0,121.4,122.36,121.15,122.1,93297.0
2022-05-18 14:30:00,122.18,122.92,121.72,122.02,116671.0,122.18,122.92,121.72,122.02,116671.0
2022-05-18 15:00:00,122.05,122.67,121.81,122.52,61679.0,122.05,122.67,121.81,122.52,61679.0
2022-05-18 15:30:00,122.49,125.73,122.35,125.6,205765.0,122.49,125.73,122.35,125.6,205765.0
2022-05-19 09:30:00,122.76,123.67,121.15,122.24,304137.0,122.76,123.67,121.15,122.24,304137.0
2022-05-19 10:00:00,122.37,125.08,122.35,122.88,73658.0,122.37,125.08,122.35,122.88,73658.0
2022-05-19 10:30:00,122.9,123.6,121.88,122.51,47490.0,122.9,123.6,121.88,122.51,47490.0
2022-05-19 11:00:00,122.56,122.88,121.67,122.37,54348.0,122.56,122.88,121.67,122.37,54348.0
2022-05-19 11:30:00,122.43,124.4,122.33,124.4,116008.0,122.43,124.4,122.33,124.4,116008.0
2022-05-19 12:00:00,124.34,125.27,123.6,124.0,51072.0,124.34,125.27,123.6,124.0,51072.0
2022-05-19 12:30:00,123.88,124.09,122.71,122.88,24447.0,123.88,124.09,122.71,122.88,24447.0
2022-05-19 13:00:00,122.9,123.51,121.81,123.51,27687.0,122.9,123.51,121.81,123.51,27687.0
2022-05-19 13:30:00,123.3,125.89,123.19,125.68,40279.0,123.3,125.89,123.19,125.68,40279.0
2022-05-19 14:00:00,125.76,125.89,124.88,125.49,63788.0,125.76,125.89,124.88,125.49,63788.0
2022-05-19 14:30:00,125.4,126.28,125.18,126.07,32598.0,125.4,126.28,125.18,126.07,32598.0
2022-05-19 15:00:00,126.03,126.78,124.38,124.4,56045.0,126.03,126.78,124.38,124.4,56045.0
2022-05-19 15:30:00,124.45,124.72,123.27,123.36,122444.0,124.45,124.72,123.27,123.36,122444.0
2022-05-20 09:30:00,124.86,124.96,119.28,119.34,78100.0,124.86,124.96,119.28,119.34,78100.0
2022-05-20 10:00:00,119.29,119.85,116.42,117.35,155468.0,119.29,119.85,116.42,117.35,155468.0
2022-05-20 10:30:00,117.36,117.72,114.45,114.69,113138.0,117.36,117.72,114.45,114.69,113138.0
2022-05-20 11:00:00,114.67,116.42,114.36,116.0,67092.0,114.67,116.42,114.36,116.0,67092.0
2022-05-20 11:30:00,115.93,116.04,115.01,115.43,108995.0,115.93,116.04,115.01,115.43,108995.0
2022-05-20 12:00:00,115.43,115.43,113.74,114.41,45892.0,115.43,115.43,113.74,114.41,45892.0
2022-05-20 12:30:00,114.32,114.72,112.4,112.55,80237.0,114.32,114.72,112.4,112.55,80237.0
2022-05-20 13:00:00,112.71,112.76,111.64,112.44,45574.0,112.71,112.76,111.64,112.44,45574.0
2022-05-20 13:30:00,112.51,115.57,112.44,115.13,121991.0,112.51,115.57,112.44,115.13,121991.0
2022-05-20 14:00:00,115.14,115.28,114.05,114.53,58167.0,115.14,115.28,114.05,114.53,58167.0
2022-05-20 14:30:00,114.51,115.28,114.18,114.57,44453.0,114.51,115.28,114.18,114.57,44453.0
2022-05-20 15:00:00,114.49,115.57,113.3,115.47,72455.0,114.49,115.57,113.3,115.47,72455.0
2022-05-20 15:30:00,115.42,117.66,115.27,117.56,233567.0,115.42,117.66,115.27,117.56,233567.0
2022-05-23 09:30:00,118.02,119.69,115.22,115.43,64430.0,118.02,119.69,115.22,115.43,64430.0
2022-05-23 10:00:00,115.42,115.43,113.68,114.62,106422.0,115.42,115.43,113.68,114.62,106422.0
2022-05-23 10:30:00,114.6,116.35,114.33,114.79,42887.0,114.6,116.35,114.33,114.79,42887.0
2022-05-23 11:00:00,114.59,116.29,114.55,116.29,88902.0,114.59,116.29,114.55,116.29,88902.0
2022-05-23 11:30:00,116.15,117.93,116.15,116.59,49503.0,116.15,117.93,116.15,116.59,49503.0
2022-05-23 12:00:00,116.39,117.63,116.39,117.26,132588.0,116.39,117.63,116.39,117.26,132588.0
2022-05-23 12:30:00,117.28,117.5,116.39,116.68,18649.0,117.28,117.5,116.39,116.68,18649.0
2022-05-23 13:00:00,116.63,116.68,115.36,116.16,20161.0,116.63,116.68,115.36,116.16,20161.0
2022-05-23 13:30:00,116.2,116.47,115.97,116.22,23296.0,116.2,116.47,115.97,116.22,23296.0
2022-05-23 14:00:00,116.33,116.94,116.1,116.6,26907.0,116.33,116.94,116.1,116.6,26907.0
2022-05-23 14:30:00,116.65,117.31,116.48,116.79,22601.0,116.65,117.31,116.48,116.79,22601.0
2022-05-23 15:00:00,116.87,117.11,115.96,116.29,42347.0,116.87,117.11,115.96,116.29,42347.0
2022-05-23 15:30:00,116.28,116.86,115.1,116.62,114579.0,116.28,116.86,115.1,116.62,114579.0
2022-05-24 09:30:00,114.75,114.93,111.33,112.18,57396.0,114.75,114.93,111.33,112.18,57396.0
2022-05-24 10:00:00,112.0,112.46,110.83,111.72,67413.0,112.0,112.46,110.83,111.72,67413.0
2022-05-24 10:30:00,111.91,112.78,111.41,112.69,84957.0,111.91,112.78,111.41,112.69,84957.0
2022-05-24 11:00:00,112.7,112.85,111.2,111.71,74070.0,112.7,112.85,111.2,111.71,74070.0
2022-05-24 11:30:00,111.82,113.47,111.62,113.06,31104.0,111.82,113.47,111.62,113.06,31104.0
2022-05-24 12:00:00,113.17,114.4,112.91,113.59,38094.0,113.17,114.4,112.91,113.59,38094.0
2022-05-24 12:30:00,113.7,113.75,112.9,113.45,36239.0,113.7,113.75,112.9,113.45,36239.0
2022-05-24 13:00:00,113.45,113.45,112.31,112.86,36265.0,113.45,113.45,112.31,112.86,36265.0
2022-05-24 13:30:00,112.79,113.83,112.54,113.5,49028.0,112.79,113.83,112.54,113.5,49028.0
2022-05-24 14:00:00,113.5,114.47,112.85,113.42,46276.0,113.5,114.47,112.85,113.42,46276.0
2022-05-24 14:30:00,113.42,113.75,113.09,113.46,45557.0,113.42,113.75,113.09,113.46,45557.0
2022-05-24 15:00:00,113.32,114.12,113.32,114.12,58360.0,113.32,114.12,113.32,114.12,58360.0
2022-05-24 15:30:00,114.18,115.67,114.07,114.49,175653.0,114.18,115.67,114.07,114.49,175653.0
2022-05-25 09:30:00,112.82,117.23,112.7,116.42,78821.0,112.82,117.23,112.7,116.42,78821.0
2022-05-25 10:00:00,116.31,121.0,115.96,121.0,63553.0,116.31,121.0,115.96,121.0,63553.0
2022-05-25 10:30:00,121.13,121.63,119.62,120.88,54087.0,121.13,121.63,119.62,120.88,54087.0
2022-05-25 11:00:00,120.72,121.54,120.0,120.88,37940.0,120.72,121.54,120.0,120.88,37940.0
2022-05-25 11:30:00,120.53,120.81,119.51,120.42,44554.0,120.53,120.81,119.51,120.42,44554.0
2022-05-25 12:00:00,120.54,120.68,118.91,119.26,22386.0,120.54,120.68,118.91,119.26,22386.0
2022-05-25 12:30:00,119.39,119.65,118.75,119.37,18719.0,119.39,119.65,118.75,119.37,18719.0
2022-05-25 13:00:00,119.34,120.04,118.89,119.98,28880.0,119.34,120.04,118.89,119.98,28880.0
2022-05-25 13:30:00,120.21,120.54,119.23,119.43,23254.0,120.21,120.54,119.23,119.43,23254.0
2022-05-25 14:00:00,119.34,120.75,117.91,120.54,73809.0,119.34,120.75,117.91,120.54,73809.0
2022-05-25 14:30:00,120.65,121.34,120.26,121.28,31401.0,120.65,121.34,120.26,121.28,31401.0
2022-05-25 15:00:00,121.07,122.39,121.07,122.01,89213.0,121.07,122.39,121.07,122.01,89213.0
2022-05-25 15:30:00,122.06,122.49,120.9,120.95,218453.0,122.06,122.49,120.9,120.95,218453.0
2022-05-26 09:30:00,130.27,134.97,128.25,131.93,452873.0,130.27,134.97,128.25,131.93,452873.0
2022-05-26 10:00:00,132.08,134.83,131.83,134.5,134930.0,132.08,134.83,131.83,134.5,134930.0
2022-05-26 10:30:00,134.5,135.99,132.54,132.95,175038.0,134.5,135.99,132.54,132.95,175038.0
2022-05-26 11:00:00,132.94,134.89,132.85,134.02,32251.0,132.94,134.89,132.85,134.02,32251.0
2022-05-26 11:30:00,133.95,134.58,133.25,134.45,43717.0,133.95,134.58,133.25,134.45,43717.0
2022-05-26 12:00:00,134.39,135.94,134.21,135.8,31360.0,134.39,135.94,134.21,135.8,31360.0
2022-05-26 12:30:00,135.89,135.96,134.79,135.14,34956.0,135.89,135.96,134.79,135.14,34956.0
2022-05-26 13:00:00,135.15,135.98,135.02,135.44,34240.0,135.15,135.98,135.02,135.44,34240.0
2022-05-26 13:30:00,135.44,136.13,135.31,135.94,35010.0,135.44,136.13,135.31,135.94,35010.0
2022-05-26 14:00:00,135.87,136.46,135.69,136.46,35756.0,135.87,136.46,135.69,136.46,35756.0
2022-05-26 14:30:00,136.41,136.5,135.71,135.85,44052.0,136.41,136.5,135.71,135.85,44052.0
2022-05-26 15:00:00,135.85,135.85,134.78,135.29,48721.0,135.85,135.85,134.78,135.29,48721.0
2022-05-26 15:30:00,135.29,136.44,135.29,135.75,195627.0,135.29,136.44,135.29,135.75,195627.0
2022-05-27 09:30:00,135.26,140.85,135.26,138.14,64487.0,135.26,140.85,135.26,138.14,64487.0
2022-05-27 10:00:00,138.3,138.54,136.32,137.73,127498.0,138.3,138.54,136.32,137.73,127498.0
2022-05-27 10:30:00,137.58,137.61,135.15,135.35,68864.0,137.58,137.61,135.15,135.35,68864.0
2022-05-27 11:00:00,135.39,135.75,134.32,135.07,49814.0,135.39,135.75,134.32,135.07,49814.0
2022-05-27 11:30:00,135.19,136.79,135.02,136.79,28094.0,135.19,136.79,135.02,136.79,28094.0
2022-05-27 12:00:00,136.75,137.37,136.49,136.74,29388.0,136.75,137.37,136.49,136.74,29388.0
2022-05-27 12:30:00,136.62,136.83,135.57,136.0,17899.0,136.62,136.83,135.57,136.0,17899.0
2022-05-27 13:00:00,135.95,136.96,135.82,136.88,23006.0,135.95,136.96,135.82,136.88,23006.0
2022-05-27 13:30:00,136.83,136.99,136.02,136.78,20284.0,136.83,136.99,136.02,136.78,20284.0
2022-05-27 14:00:00,136.78,137.23,136.62,137.1,15348.0,136.78,137.23,136.62,137.1,15348.0
2022-05-27 14:30:00,137.16,137.98,137.11,137.82,34084.0,137.16,137.98,137.11,137.82,34084.0
2022-05-27 15:00:00,137.77,138.1,137.52,137.94,38161.0,137.77,138.1,137.52,137.94,38161.0
2022-05-27 15:30:00,137.84,138.29,137.59,138.22,128634.0,137.84,138.29,137.59,138.22,128634.0
2022-05-31 09:30:00,136.79,137.59,132.62,133.73,92311.0,136.79,137.59,132.62,133.73,92311.0
2022-05-31 10:00:00,133.85,133.85,130.83,132.89,92735.0,133.85,133.85,130.83,132.89,92735.0
2022-05-31 10:30:00,133.05,133.54,131.94,132.07,45317.0,133.05,133.54,131.94,132.07,45317.0
2022-05-31 11:00:00,132.1,133.03,131.77,132.21,28455.0,132.1,133.03,131.77,132.21,28455.0
2022-05-31 11:30:00,132.04,133.21,131.81,132.69,35435.0,132.04,133.21,131.81,132.69,35435.0
2022-05-31 12:00:00,132.69,134.18,132.69,133.2,20710.0,132.69,134.18,132.69,133.2,20710.0
2022-05-31 12:30:00,133.21,134.02,133.21,133.88,16507.0,133.21,134.02,133.21,133.88,16507.0
2022-05-31 13:00:00,133.78,133.92,132.36,132.61,12614.0,133.78,133.92,132.36,132.61,12614.0
2022-05-31 13:30:00,132.61,133.78,132.6,133.77,11199.0,132.61,133.78,132.6,133.77,11199.0
2022-05-31 14:00:00,133.68,134.19,133.17,133.65,24816.0,133.68,134.19,133.17,133.65,24816.0
2022-05-31 14:30:00,133.43,133.63,131.6,131.87,37901.0,133.43,133.63,131.6,131.87,37901.0
2022-05-31 15:00:00,131.78,132.17,131.48,131.73,33416.0,131.78,132.17,131.48,131.73,33416.0
2022-05-31 15:30:00,131.78,132.28,130.18,130.53,331958.0,131.78,132.28,130.18,130.53,331958.0
2022-06-01 09:30:00,132.0,132.96,128.75,128.99,93489.0,132.0,132.96,128.75,128.99,93489.0
2022-06-01 10:00:00,128.99,129.5,127.84,128.99,131484.0,128.99,129.5,127.84,128.99,131484.0
2022-06-01 10:30:00,128.9,129.22,127.74,128.87,61339.0,128.9,129.22,127.74,128.87,61339.0
2022-06-01 11:00:00,128.84,129.0,126.58,127.17,78908.0,128.84,129.0,126.58,127.17,78908.0
2022-06-01 11:30:00,127.17,127.49,125.99,126.98,69186.0,127.17,127.49,125.99,126.98,69186.0
2022-06-01 12:00:00,126.9,127.06,126.01,126.58,34908.0,126.9,127.06,126.01,126.58,34908.0
2022-06-01 12:30:00,126.49,126.83,126.06,126.73,31861.0,126.49,126.83,126.06,126.73,31861.0
2022-06-01 13:00:00,126.81,127.64,126.68,127.04,43389.0,126.81,127.64,126.68,127.04,43389.0
2022-06-01 13:30:00,126.97,127.57,126.49,127.37,35596.0,126.97,127.57,126.49,127.37,35596.0
2022-06-01 14:00:00,127.23,127.49,126.41,127.31,111544.0,127.23,127.49,126.41,127.31,111544.0
2022-06-01 14:30:00,127.33,128.11,127.02,127.51,31054.0,127.33,128.11,127.02,127.51,31054.0
2022-06-01 15:00:00,127.5,127.92,126.93,127.28,30806.0,127.5,127.92,126.93,127.28,30806.0
2022-06-01 15:30:00,127.29,127.39,126.68,126.98,112351.0,127.29,127.39,126.68,126.98,112351.0
2022-06-02 09:30:00,125.89,129.31,125.89,126.93,38949.0,125.89,129.31,125.89,126.93,38949.0
2022-06-02 10:00:00,127.16,129.14,126.74,127.81,44293.0,127.16,129.14,126.74,127.81,44293.0
2022-06-02 10:30:00,127.81,128.77,127.62,128.53,20627.0,127.81,128.77,127.62,128.53,20627.0
2022-06-02 11:00:00,128.41,129.62,128.22,129.49,16282.0,128.41,129.62,128.22,129.49,16282.0
2022-06-02 11:30:00,129.54,129.99,129.09,129.42,16699.0,129.54,129.99,129.09,129.42,16699.0
2022-06-02 12:00:00,129.41,131.08,129.41,130.92,16546.0,129.41,131.08,129.41,130.92,16546.0
2022-06-02 12:30:00,130.93,131.27,130.67,130.8,24449.0,130.93,131.27,130.67,130.8,24449.0
2022-06-02 13:00:00,130.75,131.86,130.74,131.73,20191.0,130.75,131.86,130.74,131.73,20191.0
2022-06-02 13:30:00,131.75,131.97,131.38,131.78,14673.0,131.75,131.97,131.38,131.78,14673.0
2022-06-02 14:00:00,131.74,132.12,131.61,131.77,16714.0,131.74,132.12,131.61,131.77,16714.0
2022-06-02 14:30:00,131.83,132.6,131.44,131.44,22758.0,131.83,132.6,131.44,131.44,22758.0
2022-06-02 15:00:00,131.45,131.57,130.74,130.82,26214.0,131.45,131.57,130.74,130.82,26214.0
2022-06-02 15:30:00,130.97,131.66,130.73,131.62,93885.0,130.97,131.66,130.73,131.62,93885.0
2022-06-03 09:30:00,128.13,130.99,127.2,130.44,56367.0,128.13,130.99,127.2,130.44,56367.0
2022-06-03 10:00:00,130.59,130.97,129.42,129.66,24940.0,130.59,130.97,129.42,129.66,24940.0
2022-06-03 10:30:00,129.53,129.82,128.55,129.43,24375.0,129.53,129.82,128.55,129.43,24375.0
2022-06-03 11:00:00,129.33,129.69,128.97,129.22,22025.0,129.33,129.69,128.97,129.22,22025.0
2022-06-03 11:30:00,129.27,129.88,129.27,129.49,18698.0,129.27,129.88,129.27,129.49,18698.0
2022-06-03 12:00:00,129.58,130.06,129.11,130.06,30235.0,129.58,130.06,129.11,130.06,30235.0
2022-06-03 12:30:00,130.09,130.5,129.93,130.38,13559.0,130.09,130.5,129.93,130.38,13559.0
2022-06-03 13:00:00,130.15,130.99,130.11,130.54,26957.0,130.15,130.99,130.11,130.54,26957.0
2022-06-03 13:30:00,130.55,130.58,130.01,130.27,16692.0,130.55,130.58,130.01,130.27,16692.0
2022-06-03 14:00:00,130.24,130.31,129.76,130.18,20639.0,130.24,130.31,129.76,130.18,20639.0
2022-06-03 14:30:00,130.27,130.27,128.94,129.63,16783.0,130.27,130.27,128.94,129.63,16783.0
2022-06-03 15:00:00,129.63,129.83,129.18,129.83,32689.0,129.63,129.83,129.18,129.83,32689.0
2022-06-03 15:30:00,129.81,131.01,129.61,130.86,135514.0,129.81,131.01,129.61,130.86,135514.0
2022-06-06 09:30:00,132.76,133.09,129.36,130.52,42244.0,132.76,133.09,129.36,130.52,42244.0
2022-06-06 10:00:00,130.79,132.81,130.77,132.55,55234.0,130.79,132.81,130.77,132.55,55234.0
2022-06-06 10:30:00,132.59,133.29,131.59,131.87,31226.0,132.59,133.29,131.59,131.87,31226.0
2022-06-06 11:00:00,131.9,132.11,130.88,131.42,25302.0,131.9,132.11,130.88,131.42,25302.0
2022-06-06 11:30:00,131.44,133.3,131.28,133.15,37719.0,131.44,133.3,131.28,133.15,37719.0
2022-06-06 12:00:00,133.1,133.1,131.93,131.93,39950.0,133.1,133.1,131.93,131.93,39950.0
2022-06-06 12:30:00,131.96,132.98,131.78,132.91,20583.0,131.96,132.98,131.78,132.91,20583.0
2022-06-06 13:00:00,133.08,133.15,131.83,132.28,19282.0,133.08,133.15,131.83,132.28,19282.0
2022-06-06 13:30:00,132.39,133.2,132.09,133.17,20501.0,132.39,133.2,132.09,133.17,20501.0
2022-06-06 14:00:00,133.07,133.1,132.35,132.65,129717.0,133.07,133.1,132.35,132.65,129717.0
2022-06-06 14:30:00,132.66,132.89,132.13,132.65,28867.0,132.66,132.89,132.13,132.65,28867.0
2022-06-06 15:00:00,132.47,132.72,132.13,132.53,25927.0,132.47,132.72,132.13,132.53,25927.0
2022-06-06 15:30:00,132.52,132.83,132.23,132.72,101964.0,132.52,132.83,132.23,132.72,101964.0
2022-06-07 09:30:00,129.19,130.33,128.17,129.95,166676.0,129.19,130.33,128.17,129.95,166676.0
2022-06-07 10:00:00,129.95,131.32,129.64,131.14,65865.0,129.95,131.32,129.64,131.14,65865.0
2022-06-07 10:30:00,131.14,133.19,131.02,132.3,189197.0,131.14,133.19,131.02,132.3,189197.0
2022-06-07 11:00:00,132.39,132.41,130.9,131.07,39726.0,132.39,132.41,130.9,131.07,39726.0
2022-06-07 11:30:00,130.97,131.99,130.92,131.88,24482.0,130.97,131.99,130.92,131.88,24482.0
2022-06-07 12:00:00,131.8,132.17,131.02,132.01,30538.0,131.8,132.17,131.02,132.01,30538.0
2022-06-07 12:30:00,131.94,132.8,131.62,132.41,39100.0,131.94,132.8,131.62,132.41,39100.0
2022-06-07 13:00:00,132.29,132.91,131.82,132.61,74846.0,132.29,132.91,131.82,132.61,74846.0
2022-06-07 13:30:00,132.59,132.63,131.7,131.88,74451.0,132.59,132.63,131.7,131.88,74451.0
2022-06-07 14:00:00,131.88,132.95,131.76,132.68,23897.0,131.88,132.95,131.76,132.68,23897.0
2022-06-07 14:30:00,132.71,133.13,132.61,132.97,35930.0,132.71,133.13,132.61,132.97,35930.0
2022-06-07 15:00:00,132.93,133.38,132.86,133.27,39559.0,132.93,133.38,132.86,133.27,39559.0
2022-06-07 15:30:00,133.21,134.56,132.9,134.11,158062.0,133.21,134.56,132.9,134.11,158062.0
2022-06-08 09:30:00,134.0,136.15,131.83,135.17,104100.0,134.0,136.15,131.83,135.17,104100.0
2022-06-08 10:00:00,135.31,135.88,134.01,135.67,57281.0,135.31,135.88,134.01,135.67,57281.0
2022-06-08 10:30:00,135.6,136.83,135.6,136.83,61024.0,135.6,136.83,135.6,136.83,61024.0
2022-06-08 11:00:00,136.85,138.33,136.62,137.75,73127.0,136.85,138.33,136.62,137.75,73127.0
2022-06-08 11:30:00,137.75,138.46,137.43,137.82,41187.0,137.75,138.46,137.43,137.82,41187.0
2022-06-08 12:00:00,137.85,138.27,136.42,136.91,61561.0,137.85,138.27,136.42,136.91,61561.0
2022-06-08 12:30:00,136.76,137.0,135.18,135.55,115891.0,136.76,137.0,135.18,135.55,115891.0
2022-06-08 13:00:00,135.52,136.42,135.2,135.85,35895.0,135.52,136.42,135.2,135.85,35895.0
2022-06-08 13:30:00,135.75,136.31,135.08,136.19,61586.0,135.75,136.31,135.08,136.19,61586.0
2022-06-08 14:00:00,136.26,136.61,135.45,135.66,44844.0,136.26,136.61,135.45,135.66,44844.0
2022-06-08 14:30:00,135.65,136.03,135.2,135.24,92453.0,135.65,136.03,135.2,135.24,92453.0
2022-06-08 15:00:00,135.19,135.88,134.64,135.88,91823.0,135.19,135.88,134.64,135.88,91823.0
2022-06-08 15:30:00,135.88,136.1,134.87,135.5,269991.0,135.88,136.1,134.87,135.5,269991.0
2022-06-09 09:30:00,128.07,131.88,126.79,129.09,723200.0,128.07,131.88,126.79,129.09,723200.0
2022-06-09 10:00:00,129.19,131.38,128.43,129.12,295565.0,129.19,131.38,128.43,129.12,295565.0
2022-06-09 10:30:00,129.25,131.0,128.5,128.74,147579.0,129.25,131.0,128.5,128.74,147579.0
2022-06-09 11:00:00,128.62,130.47,128.3,130.0,141581.0,128.62,130.47,128.3,130.0,141581.0
2022-06-09 11:30:00,130.0,131.45,129.97,131.38,125392.0,130.0,131.45,129.97,131.38,125392.0
2022-06-09 12:00:00,131.46,131.46,128.83,129.94,127881.0,131.46,131.46,128.83,129.94,127881.0
2022-06-09 12:30:00,130.0,131.0,129.7,130.64,96257.0,130.0,131.0,129.7,130.64,96257.0
2022-06-09 13:00:00,130.61,131.98,130.46,131.38,98920.0,130.61,131.98,130.46,131.38,98920.0
2022-06-09 13:30:00,131.41,133.46,131.37,133.24,143293.0,131.41,133.46,131.37,133.24,143293.0
2022-06-09 14:00:00,133.34,135.13,133.01,134.23,188911.0,133.34,135.13,133.01,134.23,188911.0
2022-06-09 14:30:00,134.12,134.48,133.04,133.96,199613.0,134.12,134.48,133.04,133.96,199613.0
2022-06-09 15:00:00,133.87,133.87,132.85,133.02,181116.0,133.87,133.87,132.85,133.02,181116.0
2022-06-09 15:30:00,133.07,134.48,133.07,133.51,448918.0,133.07,134.48,133.07,133.51,448918.0
2022-06-10 09:30:00,130.2,131.46,128.11,129.41,269784.0,130.2,131.46,128.11,129.41,269784.0
2022-06-10 10:00:00,129.2,129.35,127.14,127.6,101630.0,129.2,129.35,127.14,127.6,101630.0
2022-06-10 10:30:00,127.58,128.68,127.46,127.6,62555.0,127.58,128.68,127.46,127.6,62555.0
2022-06-10 11:00:00,127.54,127.7,126.73,127.13,83256.0,127.54,127.7,126.73,127.13,83256.0
2022-06-10 11:30:00,127.28,127.76,126.98,127.29,63040.0,127.28,127.76,126.98,127.29,63040.0
2022-06-10 12:00:00,127.13,127.6,126.88,127.51,66641.0,127.13,127.6,126.88,127.51,66641.0
2022-06-10 12:30:00,127.59,127.75,127.24,127.55,24326.0,127.59,127.75,127.24,127.55,24326.0
2022-06-10 13:00:00,127.51,127.75,127.15,127.53,27210.0,127.51,127.75,127.15,127.53,27210.0
2022-06-10 13:30:00,127.46,128.06,127.02,127.67,51212.0,127.46,128.06,127.02,127.67,51212.0
2022-06-10 14:00:00,127.49,128.06,127.35,127.46,49520.0,127.49,128.06,127.35,127.46,49520.0
2022-06-10 14:30:00,127.38,127.63,126.8,127.6,44424.0,127.38,127.63,126.8,127.6,44424.0
2022-06-10 15:00:00,127.59,128.0,127.07,127.55,34892.0,127.59,128.0,127.07,127.55,34892.0
2022-06-10 15:30:00,127.5,127.81,126.88,127.41,207838.0,127.5,127.81,126.88,127.41,207838.0
2022-06-13 09:30:00,122.42,125.14,121.51,122.44,109274.0,122.42,125.14,121.51,122.44,109274.0
2022-06-13 10:00:00,122.66,123.67,122.04,122.43,77403.0,122.66,123.67,122.04,122.43,77403.0
2022-06-13 10:30:00,122.49,122.51,120.53,120.59,79188.0,122.49,122.51,120.53,120.59,79188.0
2022-06-13 11:00:00,120.57,122.7,120.27,122.69,55346.0,120.57,122.7,120.27,122.69,55346.0
2022-06-13 11:30:00,122.83,123.29,121.76,121.9,72617.0,122.83,123.29,121.76,121.9,72617.0
2022-06-13 12:00:00,121.9,122.47,121.31,122.12,184854.0,121.9,122.47,121.31,122.12,184854.0
2022-06-13 12:30:00,122.02,124.0,122.0,123.08,49775.0,122.02,124.0,122.0,123.08,49775.0
2022-06-13 13:00:00,123.03,123.9,122.86,123.54,51389.0,123.03,123.9,122.86,123.54,51389.0
2022-06-13 13:30:00,123.56,124.86,122.97,124.4,34575.0,123.56,124.86,122.97,124.4,34575.0
2022-06-13 14:00:00,124.36,124.36,123.36,123.43,19779.0,124.36,124.36,123.36,123.43,19779.0
2022-06-13 14:30:00,123.56,123.69,122.85,122.88,27394.0,123.56,123.69,122.85,122.88,27394.0
2022-06-13 15:00:00,122.87,123.47,122.32,122.43,48109.0,122.87,123.47,122.32,122.43,48109.0
2022-06-13 15:30:00,122.38,122.53,121.53,122.27,134976.0,122.38,122.53,121.53,122.27,134976.0
2022-06-14 09:30:00,122.44,123.41,120.93,122.28,55787.0,122.44,123.41,120.93,122.28,55787.0
2022-06-14 10:00:00,122.31,122.98,119.57,119.76,92542.0,122.31,122.98,119.57,119.76,92542.0
2022-06-14 10:30:00,119.71,121.71,119.5,120.86,50873.0,119.71,121.71,119.5,120.86,50873.0
2022-06-14 11:00:00,120.77,121.4,119.91,120.28,48503.0,120.77,121.4,119.91,120.28,48503.0
2022-06-14 11:30:00,120.25,121.45,120.15,121.22,74857.0,120.25,121.45,120.15,121.22,74857.0
2022-06-14 12:00:00,121.18,121.18,119.94,120.13,39561.0,121.18,121.18,119.94,120.13,39561.0
2022-06-14 12:30:00,120.13,121.5,119.89,121.5,34498.0,120.13,121.5,119.89,121.5,34498.0
2022-06-14 13:00:00,121.5,123.36,121.4,121.88,78464.0,121.5,123.36,121.4,121.88,78464.0
2022-06-14 13:30:00,121.67,121.67,120.29,120.61,42842.0,121.67,121.67,120.29,120.61,42842.0
2022-06-14 14:00:00,120.55,120.93,120.26,120.73,35630.0,120.55,120.93,120.26,120.73,35630.0
2022-06-14 14:30:00,120.83,120.83,120.11,120.17,56703.0,120.83,120.83,120.11,120.17,56703.0
2022-06-14 15:00:00,120.13,120.2,118.72,119.22,83752.0,120.13,120.2,118.72,119.22,83752.0
2022-06-14 15:30:00,119.22,120.73,119.22,120.66,193549.0,119.22,120.73,119.22,120.66,193549.0
2022-06-15 09:30:00,123.36,124.24,121.72,123.87,73056.0,123.36,124.24,121.72,123.87,73056.0
2022-06-15 10:00:00,123.87,124.37,122.87,123.24,58256.0,123.87,124.37,122.87,123.24,58256.0
2022-06-15 10:30:00,123.37,123.57,122.83,123.43,47364.0,123.37,123.57,122.83,123.43,47364.0
2022-06-15 11:00:00,123.59,123.77,123.12,123.47,33748.0,123.59,123.77,123.12,123.47,33748.0
2022-06-15 11:30:00,123.36,124.07,123.06,123.75,35060.0,123.36,124.07,123.06,123.75,35060.0
2022-06-15 12:00:00,123.68,124.66,123.66,124.53,23897.0,123.68,124.66,123.66,124.53,23897.0
2022-06-15 12:30:00,124.53,124.69,123.29,123.46,19768.0,124.53,124.69,123.29,123.46,19768.0
2022-06-15 13:00:00,123.38,124.08,123.31,123.52,32681.0,123.38,124.08,123.31,123.52,32681.0
2022-06-15 13:30:00,123.58,124.1,122.8,124.07,24830.0,123.58,124.1,122.8,124.07,24830.0
2022-06-15 14:00:00,123.58,124.5,120.98,120.98,69311.0,123.58,124.5,120.98,120.98,69311.0
2022-06-15 14:30:00,121.22,123.77,120.17,122.19,63346.0,121.22,123.77,120.17,122.19,63346.0
2022-06-15 15:00:00,122.29,123.92,121.87,123.92,45622.0,122.29,123.92,121.87,123.92,45622.0
2022-06-15 15:30:00,123.99,124.77,122.75,123.29,170701.0,123.99,124.77,122.75,123.29,170701.0
2022-06-16 09:30:00,119.46,120.09,118.15,118.69,36872.0,119.46,120.09,118.15,118.69,36872.0
2022-06-16 10:00:00,118.54,119.03,117.66,118.97,20840.0,118.54,119.03,117.66,118.97,20840.0
2022-06-16 10:30:00,118.97,119.13,117.57,117.66,20097.0,118.97,119.13,117.57,117.66,20097.0
2022-06-16 11:00:00,117.52,117.83,116.81,117.43,76580.0,117.52,117.83,116.81,117.43,76580.0
2022-06-16 11:30:00,117.41,117.66,116.48,117.01,44351.0,117.41,117.66,116.48,117.01,44351.0
2022-06-16 12:00:00,117.01,117.15,116.35,117.02,22276.0,117.01,117.15,116.35,117.02,22276.0
2022-06-16 12:30:00,116.96,117.57,116.33,116.96,15761.0,116.96,117.57,116.33,116.96,15761.0
2022-06-16 13:00:00,116.94,117.26,116.41,117.01,16814.0,116.94,117.26,116.41,117.01,16814.0
2022-06-16 13:30:00,116.97,117.18,116.22,116.43,33191.0,116.97,117.18,116.22,116.43,33191.0
2022-06-16 14:00:00,116.49,116.84,115.87,115.99,35386.0,116.49,116.84,115.87,115.99,35386.0
2022-06-16 14:30:00,115.89,116.48,115.19,116.15,47666.0,115.89,116.48,115.19,116.15,47666.0
2022-06-16 15:00:00,116.16,116.78,115.82,116.45,40917.0,116.16,116.78,115.82,116.45,40917.0
2022-06-16 15:30:00,116.45,116.55,115.43,116.28,112082.0,116.45,116.55,115.43,116.28,112082.0
2022-06-17 09:30:00,116.98,119.23,116.32,118.45,87174.0,116.98,119.23,116.32,118.45,87174.0
2022-06-17 10:00:00,118.25,118.34,116.45,116.67,36646.0,118.25,118.34,116.45,116.67,36646.0
2022-06-17 10:30:00,116.71,117.35,116.24,117.35,25979.0,116.71,117.35,116.24,117.35,25979.0
2022-06-17 11:00:00,117.25,118.74,116.81,118.37,23986.0,117.25,118.74,116.81,118.37,23986.0
2022-06-17 11:30:00,118.5,118.91,118.07,118.73,27797.0,118.5,118.91,118.07,118.73,27797.0
2022-06-17 12:00:00,118.6,119.75,118.41,119.57,28492.0,118.6,119.75,118.41,119.57,28492.0
2022-06-17 12:30:00,119.51,119.79,118.7,118.95,30043.0,119.51,119.79,118.7,118.95,30043.0
2022-06-17 13:00:00,118.85,120.07,118.8,119.27,31080.0,118.85,120.07,118.8,119.27,31080.0
2022-06-17 13:30:00,119.39,119.67,119.19,119.33,17720.0,119.39,119.67,119.19,119.33,17720.0
2022-06-17 14:00:00,119.4,119.71,119.07,119.39,19281.0,119.4,119.71,119.07,119.39,19281.0
2022-06-17 14:30:00,119.32,119.9,118.95,119.08,19828.0,119.32,119.9,118.95,119.08,19828.0
2022-06-17 15:00:00,119.15,119.33,118.24,119.24,24766.0,119.15,119.33,118.24,119.24,24766.0
2022-06-17 15:30:00,119.12,119.21,117.89,118.21,82506.0,119.12,119.21,117.89,118.21,82506.0
2022-06-21 09:30:00,120.69,121.96,118.65,120.59,46967.0,120.69,121.96,118.65,120.59,46967.0
2022-06-21 10:00:00,120.54,121.16,120.07,120.51,32257.0,120.54,121.16,120.07,120.51,32257.0
2022-06-21 10:30:00,120.57,120.88,119.23,119.28,44215.0,120.57,120.88,119.23,119.28,44215.0
2022-06-21 11:00:00,119.36,119.36,118.26,118.26,21475.0,119.36,119.36,118.26,118.26,21475.0
2022-06-21 11:30:00,118.29,118.96,118.29,118.6,27954.0,118.29,118.96,118.29,118.6,27954.0
2022-06-21 12:00:00,118.57,118.92,117.99,118.25,26662.0,118.57,118.92,117.99,118.25,26662.0
2022-06-21 12:30:00,118.26,119.34,118.19,118.71,28249.0,118.26,119.34,118.19,118.71,28249.0
2022-06-21 13:00:00,118.62,118.85,118.14,118.14,19319.0,118.62,118.85,118.14,118.14,19319.0
2022-06-21 13:30:00,118.22,118.68,118.05,118.06,21999.0,118.22,118.68,118.05,118.06,21999.0
2022-06-21 14:00:00,118.07,118.45,117.85,118.29,24426.0,118.07,118.45,117.85,118.29,24426.0
2022-06-21 14:30:00,118.27,118.73,118.02,118.1,44512.0,118.27,118.73,118.02,118.1,44512.0
2022-06-21 15:00:00,118.04,118.41,117.93,118.05,26879.0,118.04,118.41,117.93,118.05,26879.0
2022-06-21 15:30:00,118.12,118.14,117.57,117.74,102184.0,118.12,118.14,117.57,117.74,102184.0
2022-06-22 09:30:00,115.69,118.29,115.67,118.01,39465.0,115.69,118.29,115.67,118.01,39465.0
2022-06-22 10:00:00,118.01,118.85,117.13,118.5,34623.0,118.01,118.85,117.13,118.5,34623.0
2022-06-22 10:30:00,118.58,119.74,118.03,118.26,22897.0,118.58,119.74,118.03,118.26,22897.0
2022-06-22 11:00:00,118.04,118.54,117.69,118.29,16502.0,118.04,118.54,117.69,118.29,16502.0
2022-06-22 11:30:00,118.33,118.57,117.06,117.06,42218.0,118.33,118.57,117.06,117.06,42218.0
2022-06-22 12:00:00,117.18,117.61,117.08,117.41,17227.0,117.18,117.61,117.08,117.41,17227.0
2022-06-22 12:30:00,117.31,117.7,117.24,117.55,28262.0,117.31,117.7,117.24,117.55,28262.0
2022-06-22 13:00:00,117.52,117.63,117.16,117.56,23668.0,117.52,117.63,117.16,117.56,23668.0
2022-06-22 13:30:00,117.48,117.48,116.79,117.13,20926.0,117.48,117.48,116.79,117.13,20926.0
2022-06-22 14:00:00,117.14,117.68,116.84,117.2,39111.0,117.14,117.68,116.84,117.2,39111.0
2022-06-22 14:30:00,117.27,117.61,116.43,116.68,44860.0,117.27,117.61,116.43,116.68,44860.0
2022-06-22 15:00:00,116.71,117.86,116.59,117.38,27610.0,116.71,117.86,116.59,117.38,27610.0
2022-06-22 15:30:00,117.32,117.57,116.51,117.14,70739.0,117.32,117.57,116.51,117.14,70739.0
2022-06-23 09:30:00,117.83,119.02,116.43,117.28,42104.0,117.83,119.02,116.43,117.28,42104.0
2022-06-23 10:00:00,116.91,117.73,116.33,117.41,26530.0,116.91,117.73,116.33,117.41,26530.0
2022-06-23 10:30:00,117.58,119.35,117.45,119.12,29729.0,117.58,119.35,117.45,119.12,29729.0
2022-06-23 11:00:00,119.15,119.69,118.79,119.52,25221.0,119.15,119.69,118.79,119.52,25221.0
2022-06-23 11:30:00,119.58,120.09,119.01,119.82,32425.0,119.58,120.09,119.01,119.82,32425.0
2022-06-23 12:00:00,119.88,119.91,118.95,119.34,38638.0,119.88,119.91,118.95,119.34,38638.0
2022-06-23 12:30:00,119.29,119.29,118.03,118.06,20273.0,119.29,119.29,118.03,118.06,20273.0
2022-06-23 13:00:00,118.06,118.56,117.82,118.28,17563.0,118.06,118.56,117.82,118.28,17563.0
2022-06-23 13:30:00,118.34,119.33,118.33,119.09,34322.0,118.34,119.33,118.33,119.09,34322.0
2022-06-23 14:00:00,119.09,119.34,118.75,118.98,57837.0,119.09,119.34,118.75,118.98,57837.0
2022-06-23 14:30:00,119.06,120.36,119.04,120.35,57620.0,119.06,120.36,119.04,120.35,57620.0
2022-06-23 15:00:00,120.32,121.78,120.27,121.49,133347.0,120.32,121.78,120.27,121.49,133347.0
2022-06-23 15:30:00,121.5,122.49,121.49,122.46,127704.0,121.5,122.49,121.49,122.46,127704.0
2022-06-24 09:30:00,123.42,126.46,123.29,126.46,58866.0,123.42,126.46,123.29,126.46,58866.0
2022-06-24 10:00:00,126.51,127.52,126.37,127.13,50529.0,126.51,127.52,126.37,127.13,50529.0
2022-06-24 10:30:00,127.09,128.54,126.69,128.46,59597.0,127.09,128.54,126.69,128.46,59597.0
2022-06-24 11:00:00,128.52,128.94,127.47,128.36,27918.0,128.52,128.94,127.47,128.36,27918.0
2022-06-24 11:30:00,128.33,128.73,128.14,128.6,23962.0,128.33,128.73,128.14,128.6,23962.0
2022-06-24 12:00:00,128.59,128.74,127.49,127.62,23968.0,128.59,128.74,127.49,127.62,23968.0
2022-06-24 12:30:00,127.64,127.65,126.86,127.48,14695.0,127.64,127.65,126.86,127.48,14695.0
2022-06-24 13:00:00,127.52,127.55,126.84,127.02,14045.0,127.52,127.55,126.84,127.02,14045.0
2022-06-24 13:30:00,126.95,127.03,126.25,126.28,18084.0,126.95,127.03,126.25,126.28,18084.0
2022-06-24 14:00:00,126.35,126.41,125.65,125.92,13654.0,126.35,126.41,125.65,125.92,13654.0
2022-06-24 14:30:00,125.97,126.41,125.91,126.2,15291.0,125.97,126.41,125.91,126.2,15291.0
2022-06-24 15:00:00,126.2,126.89,125.85,126.78,28385.0,126.2,126.89,125.85,126.78,28385.0
2022-06-24 15:30:00,126.85,128.25,126.85,128.25,151451.0,126.85,128.25,126.85,128.25,151451.0
2022-06-27 09:30:00,128.76,129.1,125.67,125.96,69732.0,128.76,129.1,125.67,125.96,69732.0
2022-06-27 10:00:00,126.02,126.56,124.38,124.7,42989.0,126.02,126.56,124.38,124.7,42989.0
2022-06-27 10:30:00,124.53,127.18,124.45,126.51,28726.0,124.53,127.18,124.45,126.51,28726.0
2022-06-27 11:00:00,126.51,126.92,125.75,126.69,31929.0,126.51,126.92,125.75,126.69,31929.0
2022-06-27 11:30:00,126.61,126.66,125.48,125.65,40065.0,126.61,126.66,125.48,125.65,40065.0
2022-06-27 12:00:00,125.8,125.92,124.73,124.86,21582.0,125.8,125.92,124.73,124.86,21582.0
2022-06-27 12:30:00,124.87,125.68,124.87,125.53,17617.0,124.87,125.68,124.87,125.53,17617.0
2022-06-27 13:00:00,125.66,125.79,124.94,124.95,14938.0,125.66,125.79,124.94,124.95,14938.0
2022-06-27 13:30:00,124.96,124.96,124.25,124.32,22024.0,124.96,124.96,124.25,124.32,22024.0
2022-06-27 14:00:00,124.39,124.67,124.11,124.24,19034.0,124.39,124.67,124.11,124.24,19034.0
2022-06-27 14:30:00,124.21,124.72,124.06,124.6,16950.0,124.21,124.72,124.06,124.6,16950.0
2022-06-27 15:00:00,124.59,125.23,124.43,124.51,28857.0,124.59,125.23,124.43,124.51,28857.0
2022-06-27 15:30:00,124.44,124.44,123.51,124.19,85538.0,124.44,124.44,123.51,124.19,85538.0
2022-06-28 09:30:00,124.75,126.88,123.69,126.39,79502.0,124.75,126.88,123.69,126.39,79502.0
2022-06-28 10:00:00,126.33,126.64,124.24,124.88,38243.0,126.33,126.64,124.24,124.88,38243.0
2022-06-28 10:30:00,124.52,124.83,123.92,124.38,18200.0,124.52,124.83,123.92,124.38,18200.0
2022-06-28 11:00:00,124.41,124.72,122.63,122.84,38781.0,124.41,124.72,122.63,122.84,38781.0
2022-06-28 11:30:00,122.73,123.11,121.66,121.87,35669.0,122.73,123.11,121.66,121.87,35669.0
2022-06-28 12:00:00,121.67,122.67,121.44,122.67,18138.0,121.67,122.67,121.44,122.67,18138.0
2022-06-28 12:30:00,122.62,123.33,122.19,123.0,11331.0,122.62,123.33,122.19,123.0,11331.0
2022-06-28 13:00:00,122.91,123.3,121.98,122.42,20491.0,122.91,123.3,121.98,122.42,20491.0
2022-06-28 13:30:00,122.55,122.61,121.58,121.6,28629.0,122.55,122.61,121.58,121.6,28629.0
2022-06-28 14:00:00,121.55,121.9,121.16,121.62,16373.0,121.55,121.9,121.16,121.62,16373.0
2022-06-28 14:30:00,121.56,121.69,121.05,121.13,18319.0,121.56,121.69,121.05,121.13,18319.0
2022-06-28 15:00:00,121.18,121.31,120.48,120.93,36475.0,121.18,121.31,120.48,120.93,36475.0
2022-06-28 15:30:00,120.9,121.13,119.33,119.45,125642.0,120.9,121.13,119.33,119.45,125642.0
2022-06-29 09:30:00,119.14,119.14,115.26,116.81,51910.0,119.14,119.14,115.26,116.81,51910.0
2022-06-29 10:00:00,116.33,117.28,115.72,116.05,32676.0,116.33,117.28,115.72,116.05,32676.0
2022-06-29 10:30:00,116.13,118.22,116.12,117.06,37290.0,116.13,118.22,116.12,117.06,37290.0
2022-06-29 11:00:00,116.78,117.31,116.34,117.27,24434.0,116.78,117.31,116.34,117.27,24434.0
2022-06-29 11:30:00,117.33,117.87,117.17,117.77,21847.0,117.33,117.87,117.17,117.77,21847.0
2022-06-29 12:00:00,117.82,117.85,116.75,116.96,14245.0,117.82,117.85,116.75,116.96,14245.0
2022-06-29 12:30:00,117.03,117.03,116.53,116.9,12661.0,117.03,117.03,116.53,116.9,12661.0
2022-06-29 13:00:00,116.84,117.13,115.85,116.15,61649.0,116.84,117.13,115.85,116.15,61649.0
2022-06-29 13:30:00,116.19,116.66,115.89,116.53,28943.0,116.19,116.66,115.89,116.53,28943.0
2022-06-29 14:00:00,116.49,117.0,116.21,117.0,35700.0,116.49,117.0,116.21,117.0,35700.0
2022-06-29 14:30:00,117.02,117.02,115.76,115.76,24800.0,117.02,117.02,115.76,115.76,24800.0
2022-06-29 15:00:00,115.77,116.45,115.52,116.43,42743.0,115.77,116.45,115.52,116.43,42743.0
2022-06-29 15:30:00,116.46,116.46,115.33,116.15,126388.0,116.46,116.46,115.33,116.15,126388.0
2022-06-30 09:30:00,113.67,114.13,110.74,111.23,122609.0,113.67,114.13,110.74,111.23,122609.0
2022-06-30 10:00:00,111.14,111.66,110.09,111.41,67775.0,111.14,111.66,110.09,111.41,67775.0
2022-06-30 10:30:00,111.33,112.73,110.97,112.17,72674.0,111.33,112.73,110.97,112.17,72674.0
2022-06-30 11:00:00,112.1,113.7,112.1,113.5,56782.0,112.1,113.7,112.1,113.5,56782.0
2022-06-30 11:30:00,113.48,114.59,113.22,114.29,29134.0,113.48,114.59,113.22,114.29,29134.0
2022-06-30 12:00:00,114.31,114.94,113.44,114.94,24417.0,114.31,114.94,113.44,114.94,24417.0
2022-06-30 12:30:00,115.09,115.33,114.32,114.42,19072.0,115.09,115.33,114.32,114.42,19072.0
2022-06-30 13:00:00,114.35,114.63,113.64,114.1,18692.0,114.35,114.63,113.64,114.1,18692.0
2022-06-30 13:30:00,114.15,115.13,114.15,114.63,20720.0,114.15,115.13,114.15,114.63,20720.0
2022-06-30 14:00:00,114.52,114.52,113.54,114.03,24556.0,114.52,114.52,113.54,114.03,24556.0
2022-06-30 14:30:00,114.06,114.22,113.46,113.59,23690.0,114.06,114.22,113.46,113.59,23690.0
2022-06-30 15:00:00,113.55,114.18,112.9,114.18,60123.0,113.55,114.18,112.9,114.18,60123.0
2022-06-30 15:30:00,114.13,114.48,112.84,113.43,172905.0,114.13,114.48,112.84,113.43,172905.0
2022-07-01 09:30:00,113.43,114.99,112.15,114.7,57776.0,113.43,114.99,112.15,114.7,57776.0
2022-07-01 10:00:00,114.61,115.31,112.54,112.89,57241.0,114.61,115.31,112.54,112.89,57241.0
2022-07-01 10:30:00,112.86,112.99,111.78,112.23,37158.0,112.86,112.99,111.78,112.23,37158.0
2022-07-01 11:00:00,112.12,113.15,111.92,112.81,65861.0,112.12,113.15,111.92,112.81,65861.0
2022-07-01 11:30:00,112.87,113.09,111.77,111.82,30087.0,112.87,113.09,111.77,111.82,30087.0
2022-07-01 12:00:00,111.94,112.84,111.67,112.8,21229.0,111.94,112.84,111.67,112.8,21229.0
2022-07-01 12:30:00,112.8,112.81,111.89,111.96,34121.0,112.8,112.81,111.89,111.96,34121.0
2022-07-01 13:00:00,111.84,112.6,111.76,112.55,21820.0,111.84,112.6,111.76,112.55,21820.0
2022-07-01 13:30:00,112.65,113.3,112.55,113.12,42280.0,112.65,113.3,112.55,113.12,42280.0
2022-07-01 14:00:00,113.12,113.46,112.67,113.14,24312.0,113.12,113.46,112.67,113.14,24312.0
2022-07-01 14:30:00,113.13,113.6,113.07,113.31,25453.0,113.13,113.6,113.07,113.31,25453.0
2022-07-01 15:00:00,113.29,113.29,112.3,112.65,37078.0,113.29,113.29,112.3,112.65,37078.0
2022-07-01 15:30:00,112.65,113.16,112.38,112.99,98645.0,112.65,113.16,112.38,112.99,98645.0
2022-07-05 09:30:00,110.73,115.99,109.49,115.88,178409.0,110.73,115.99,109.49,115.88,178409.0
2022-07-05 10:00:00,115.86,116.57,114.7,116.37,102870.0,115.86,116.57,114.7,116.37,102870.0
2022-07-05 10:30:00,116.34,117.23,115.65,116.81,45014.0,116.34,117.23,115.65,116.81,45014.0
2022-07-05 11:00:00,116.64,118.0,116.62,117.96,52950.0,116.64,118.0,116.62,117.96,52950.0
2022-07-05 11:30:00,117.87,120.13,117.7,120.13,42978.0,117.87,120.13,117.7,120.13,42978.0
2022-07-05 12:00:00,120.03,120.95,119.39,120.78,36307.0,120.03,120.95,119.39,120.78,36307.0
2022-07-05 12:30:00,120.75,121.26,120.54,120.7,42075.0,120.75,121.26,120.54,120.7,42075.0
2022-07-05 13:00:00,120.72,122.07,120.67,121.94,33200.0,120.72,122.07,120.67,121.94,33200.0
2022-07-05 13:30:00,121.91,122.15,121.32,121.43,23328.0,121.91,122.15,121.32,121.43,23328.0
2022-07-05 14:00:00,121.37,121.77,121.16,121.39,29277.0,121.37,121.77,121.16,121.39,29277.0
2022-07-05 14:30:00,121.51,122.12,121.44,121.63,32084.0,121.51,122.12,121.44,121.63,32084.0
2022-07-05 15:00:00,121.57,122.08,121.31,121.86,37656.0,121.57,122.08,121.31,121.86,37656.0
2022-07-05 15:30:00,121.89,122.46,121.68,122.37,121831.0,121.89,122.46,121.68,122.37,121831.0
2022-07-06 09:30:00,123.4,125.14,120.88,122.63,207829.0,123.4,125.14,120.88,122.63,207829.0
2022-07-06 10:00:00,122.5,122.57,118.99,119.72,70326.0,122.5,122.57,118.99,119.72,70326.0
2022-07-06 10:30:00,119.72,120.99,119.34,120.36,40079.0,119.72,120.99,119.34,120.36,40079.0
2022-07-06 11:00:00,120.23,120.48,119.27,120.3,21204.0,120.23,120.48,119.27,120.3,21204.0
2022-07-06 11:30:00,120.3,120.79,119.39,120.12,34283.0,120.3,120.79,119.39,120.12,34283.0
2022-07-06 12:00:00,120.0,120.61,119.73,119.94,21504.0,120.0,120.61,119.73,119.94,21504.0
2022-07-06 12:30:00,119.98,120.11,118.93,119.5,12086.0,119.98,120.11,118.93,119.5,12086.0
2022-07-06 13:00:00,119.5,119.88,119.22,119.31,25153.0,119.5,119.88,119.22,119.31,25153.0
2022-07-06 13:30:00,119.28,119.95,119.12,119.81,18075.0,119.28,119.95,119.12,119.81,18075.0
2022-07-06 14:00:00,119.81,120.3,119.0,119.74,22743.0,119.81,120.3,119.0,119.74,22743.0
2022-07-06 14:30:00,119.83,120.69,119.71,120.31,22809.0,119.83,120.69,119.71,120.31,22809.0
2022-07-06 15:00:00,120.37,120.37,119.88,119.92,22033.0,120.37,120.37,119.88,119.92,22033.0
2022-07-06 15:30:00,119.92,120.2,119.03,119.21,102306.0,119.92,120.2,119.03,119.21,102306.0
2022-07-07 09:30:00,119.44,122.92,119.19,121.62,67346.0,119.44,122.92,119.19,121.62,67346.0
2022-07-07 10:00:00,121.6,122.12,120.9,121.93,57277.0,121.6,122.12,120.9,121.93,57277.0
2022-07-07 10:30:00,121.94,122.65,121.4,122.65,42010.0,121.94,122.65,121.4,122.65,42010.0
2022-07-07 11:00:00,122.66,124.0,122.52,123.7,53665.0,122.66,124.0,122.52,123.7,53665.0
2022-07-07 11:30:00,123.66,124.15,123.57,123.57,25261.0,123.66,124.15,123.57,123.57,25261.0
2022-07-07 12:00:00,123.59,124.09,123.52,124.09,13817.0,123.59,124.09,123.52,124.09,13817.0
2022-07-07 12:30:00,124.06,124.7,124.01,124.58,24634.0,124.06,124.7,124.01,124.58,24634.0
2022-07-07 13:00:00,124.67,124.78,124.33,124.52,19150.0,124.67,124.78,124.33,124.52,19150.0
2022-07-07 13:30:00,124.54,124.54,123.71,124.18,27644.0,124.54,124.54,123.71,124.18,27644.0
2022-07-07 14:00:00,124.2,125.41,124.13,125.4,27423.0,124.2,125.41,124.13,125.4,27423.0
2022-07-07 14:30:00,125.37,125.78,125.07,125.75,19115.0,125.37,125.78,125.07,125.75,19115.0
2022-07-07 15:00:00,125.69,125.8,124.98,124.98,31874.0,125.69,125.8,124.98,124.98,31874.0
2022-07-07 15:30:00,124.94,125.73,124.91,125.45,81731.0,124.94,125.73,124.91,125.45,81731.0
2022-07-08 09:30:00,124.61,124.61,120.74,121.06,68864.0,124.61,124.61,120.74,121.06,68864.0
2022-07-08 10:00:00,121.15,123.6,120.93,123.07,21316.0,121.15,123.6,120.93,123.07,21316.0
2022-07-08 10:30:00,123.29,124.69,123.09,124.6,30023.0,123.29,124.69,123.09,124.6,30023.0
2022-07-08 11:00:00,124.63,125.21,124.47,124.79,19559.0,124.63,125.21,124.47,124.79,19559.0
2022-07-08 11:30:00,124.75,124.81,123.23,123.79,26469.0,124.75,124.81,123.23,123.79,26469.0
2022-07-08 12:00:00,123.77,123.79,122.25,122.27,15984.0,123.77,123.79,122.25,122.27,15984.0
2022-07-08 12:30:00,122.29,122.48,121.79,122.43,24289.0,122.29,122.48,121.79,122.43,24289.0
2022-07-08 13:00:00,122.33,122.41,121.64,122.23,18790.0,122.33,122.41,121.64,122.23,18790.0
2022-07-08 13:30:00,122.22,122.62,121.79,122.49,102324.0,122.22,122.62,121.79,122.49,102324.0
2022-07-08 14:00:00,122.5,123.19,122.23,123.11,50432.0,122.5,123.19,122.23,123.11,50432.0
2022-07-08 14:30:00,123.13,123.92,123.03,123.6,28671.0,123.13,123.92,123.03,123.6,28671.0
2022-07-08 15:00:00,123.64,123.67,122.45,122.55,40087.0,123.64,123.67,122.45,122.55,40087.0
2022-07-08 15:30:00,122.6,122.77,121.79,122.48,122982.0,122.6,122.77,121.79,122.48,122982.0
2022-07-11 09:30:00,121.44,123.55,119.42,120.21,42308.0,121.44,123.55,119.42,120.21,42308.0
2022-07-11 10:00:00,119.96,121.95,119.48,121.81,55569.0,119.96,121.95,119.48,121.81,55569.0
2022-07-11 10:30:00,121.85,121.97,120.85,120.95,16704.0,121.85,121.97,120.85,120.95,16704.0
2022-07-11 11:00:00,120.9,121.78,120.57,121.22,20884.0,120.9,121.78,120.57,121.22,20884.0
2022-07-11 11:30:00,121.21,121.37,120.63,121.15,22510.0,121.21,121.37,120.63,121.15,22510.0
2022-07-11 12:00:00,121.03,121.78,120.96,121.52,11885.0,121.03,121.78,120.96,121.52,11885.0
2022-07-11 12:30:00,121.56,121.74,121.3,121.58,10426.0,121.56,121.74,121.3,121.58,10426.0
2022-07-11 13:00:00,121.67,122.01,121.62,121.85,11830.0,121.67,122.01,121.62,121.85,11830.0
2022-07-11 13:30:00,121.83,122.61,121.82,122.15,67510.0,121.83,122.61,121.82,122.15,67510.0
2022-07-11 14:00:00,122.15,122.26,121.41,121.57,19294.0,122.15,122.26,121.41,121.57,19294.0
2022-07-11 14:30:00,121.54,121.61,120.94,121.24,43548.0,121.54,121.61,120.94,121.24,43548.0
2022-07-11 15:00:00,121.19,121.26,120.64,120.81,41450.0,121.19,121.26,120.64,120.81,41450.0
2022-07-11 15:30:00,120.81,121.08,119.86,119.99,183583.0,120.81,121.08,119.86,119.99,183583.0
2022-07-12 09:30:00,120.2,122.62,120.2,121.39,24453.0,120.2,122.62,120.2,121.39,24453.0
2022-07-12 10:00:00,121.13,121.47,120.37,120.37,16259.0,121.13,121.47,120.37,120.37,16259.0
2022-07-12 10:30:00,120.55,121.32,119.75,120.81,27516.0,120.55,121.32,119.75,120.81,27516.0
2022-07-12 11:00:00,121.06,122.21,120.6,122.0,35904.0,121.06,122.21,120.6,122.0,35904.0
2022-07-12 11:30:00,122.17,122.18,121.23,121.64,34042.0,122.17,122.18,121.23,121.64,34042.0
2022-07-12 12:00:00,121.83,122.87,121.68,122.53,53301.0,121.83,122.87,121.68,122.53,53301.0
2022-07-12 12:30:00,122.56,122.59,121.51,121.69,11804.0,122.56,122.59,121.51,121.69,11804.0
2022-07-12 13:00:00,121.77,122.08,121.03,121.14,16902.0,121.77,122.08,121.03,121.14,16902.0
2022-07-12 13:30:00,121.16,121.25,120.37,121.04,22880.0,121.16,121.25,120.37,121.04,22880.0
2022-07-12 14:00:00,121.05,121.68,120.91,121.56,39669.0,121.05,121.68,120.91,121.56,39669.0
2022-07-12 14:30:00,121.62,121.71,120.07,120.08,12114.0,121.62,121.71,120.07,120.08,12114.0
2022-07-12 15:00:00,120.06,120.1,119.08,119.12,24265.0,120.06,120.1,119.08,119.12,24265.0
2022-07-12 15:30:00,119.16,119.29,118.44,119.02,116151.0,119.16,119.29,118.44,119.02,116151.0
2022-07-13 09:30:00,117.37,119.16,115.3,118.83,67619.0,117.37,119.16,115.3,118.83,67619.0
2022-07-13 10:00:00,118.59,118.83,116.99,117.99,20609.0,118.59,118.83,116.99,117.99,20609.0
2022-07-13 10:30:00,118.02,121.06,118.01,120.73,47119.0,118.02,121.06,118.01,120.73,47119.0
2022-07-13 11:00:00,120.82,120.89,119.65,119.65,29101.0,120.82,120.89,119.65,119.65,29101.0
2022-07-13 11:30:00,119.72,119.87,119.2,119.34,12632.0,119.72,119.87,119.2,119.34,12632.0
2022-07-13 12:00:00,119.42,120.34,119.36,120.15,24973.0,119.42,120.34,119.36,120.15,24973.0
2022-07-13 12:30:00,120.08,120.71,119.94,120.7,22464.0,120.08,120.71,119.94,120.7,22464.0
2022-07-13 13:00:00,120.71,121.3,120.41,120.94,12716.0,120.71,121.3,120.41,120.94,12716.0
2022-07-13 13:30:00,120.91,121.0,120.49,120.92,7756.0,120.91,121.0,120.49,120.92,7756.0
2022-07-13 14:00:00,120.72,121.13,120.39,121.05,21008.0,120.72,121.13,120.39,121.05,21008.0
2022-07-13 14:30:00,121.0,121.15,120.2,120.55,21677.0,121.0,121.15,120.2,120.55,21677.0
2022-07-13 15:00:00,120.58,120.75,120.06,120.35,30470.0,120.58,120.75,120.06,120.35,30470.0
2022-07-13 15:30:00,120.18,120.19,119.46,119.63,60481.0,120.18,120.19,119.46,119.63,60481.0
2022-07-14 09:30:00,118.23,118.82,116.5,117.62,37812.0,118.23,118.82,116.5,117.62,37812.0
2022-07-14 10:00:00,117.74,117.78,115.79,115.98,34184.0,117.74,117.78,115.79,115.98,34184.0
2022-07-14 10:30:00,115.96,116.5,115.68,116.0,42294.0,115.96,116.5,115.68,116.0,42294.0
2022-07-14 11:00:00,116.09,116.92,116.05,116.47,34550.0,116.09,116.92,116.05,116.47,34550.0
2022-07-14 11:30:00,116.58,117.5,116.07,117.5,14441.0,116.58,117.5,116.07,117.5,14441.0
2022-07-14 12:00:00,117.56,117.56,116.53,116.73,29078.0,117.56,117.56,116.53,116.73,29078.0
2022-07-14 12:30:00,116.73,117.01,115.84,116.6,15996.0,116.73,117.01,115.84,116.6,15996.0
2022-07-14 13:00:00,116.61,116.61,115.98,116.39,9021.0,116.61,116.61,115.98,116.39,9021.0
2022-07-14 13:30:00,116.29,116.97,116.14,116.76,9211.0,116.29,116.97,116.14,116.76,9211.0
2022-07-14 14:00:00,116.73,117.34,116.61,117.26,14071.0,116.73,117.34,116.61,117.26,14071.0
2022-07-14 14:30:00,117.17,117.35,116.33,116.46,19823.0,117.17,117.35,116.33,116.46,19823.0
2022-07-14 15:00:00,116.53,116.58,115.98,116.36,36669.0,116.53,116.58,115.98,116.36,36669.0
2022-07-14 15:30:00,116.42,116.8,115.86,116.36,118243.0,116.42,116.8,115.86,116.36,118243.0
2022-07-15 09:30:00,118.31,119.72,117.06,117.84,19366.0,118.31,119.72,117.06,117.84,19366.0
2022-07-15 10:00:00,117.91,119.39,117.82,119.37,16660.0,117.91,119.39,117.82,119.37,16660.0
2022-07-15 10:30:00,119.45,119.77,118.67,119.61,20546.0,119.45,119.77,118.67,119.61,20546.0
2022-07-15 11:00:00,119.61,120.8,119.49,120.48,18305.0,119.61,120.8,119.49,120.48,18305.0
2022-07-15 11:30:00,120.48,120.53,120.03,120.34,10192.0,120.48,120.53,120.03,120.34,10192.0
2022-07-15 12:00:00,120.28,120.46,119.73,119.98,9578.0,120.28,120.46,119.73,119.98,9578.0
2022-07-15 12:30:00,120.0,120.0,119.58,119.69,8211.0,120.0,120.0,119.58,119.69,8211.0
2022-07-15 13:00:00,119.76,119.76,119.51,119.61,8203.0,119.76,119.76,119.51,119.61,8203.0
2022-07-15 13:30:00,119.62,120.1,119.57,119.68,19662.0,119.62,120.1,119.57,119.68,19662.0
2022-07-15 14:00:00,119.68,119.79,118.99,119.26,12655.0,119.68,119.79,118.99,119.26,12655.0
2022-07-15 14:30:00,119.3,119.43,119.08,119.32,25699.0,119.3,119.43,119.08,119.32,25699.0
2022-07-15 15:00:00,119.29,119.6,119.0,119.1,36367.0,119.29,119.6,119.0,119.1,36367.0
2022-07-15 15:30:00,119.11,119.11,118.47,118.65,71670.0,119.11,119.11,118.47,118.65,71670.0
2022-07-18 09:30:00,120.14,122.41,119.57,122.27,27277.0,120.14,122.41,119.57,122.27,27277.0
2022-07-18 10:00:00,121.98,122.1,120.57,121.02,22428.0,121.98,122.1,120.57,121.02,22428.0
2022-07-18 10:30:00,121.19,121.49,120.13,120.99,27912.0,121.19,121.49,120.13,120.99,27912.0
2022-07-18 11:00:00,121.15,122.33,120.99,122.17,28874.0,121.15,122.33,120.99,122.17,28874.0
2022-07-18 11:30:00,122.19,122.73,121.95,122.6,25611.0,122.19,122.73,121.95,122.6,25611.0
2022-07-18 12:00:00,122.64,122.64,121.95,122.25,25950.0,122.64,122.64,121.95,122.25,25950.0
2022-07-18 12:30:00,122.23,122.29,121.66,122.1,43691.0,122.23,122.29,121.66,122.1,43691.0
2022-07-18 13:00:00,122.15,122.42,121.62,121.77,54161.0,122.15,122.42,121.62,121.77,54161.0
2022-07-18 13:30:00,121.8,121.83,120.21,120.29,29206.0,121.8,121.83,120.21,120.29,29206.0
2022-07-18 14:00:00,120.31,120.73,120.08,120.42,15531.0,120.31,120.73,120.08,120.42,15531.0
2022-07-18 14:30:00,120.42,120.88,120.23,120.41,34829.0,120.42,120.88,120.23,120.41,34829.0
2022-07-18 15:00:00,120.38,120.83,120.15,120.37,21882.0,120.38,120.83,120.15,120.37,21882.0
2022-07-18 15:30:00,120.34,120.47,119.54,119.6,80194.0,120.34,120.47,119.54,119.6,80194.0
2022-07-19 09:30:00,121.17,122.52,120.26,121.09,20197.0,121.17,122.52,120.26,121.09,20197.0
2022-07-19 10:00:00,121.22,121.9,120.48,121.77,19512.0,121.22,121.9,120.48,121.77,19512.0
2022-07-19 10:30:00,121.9,122.26,121.2,122.11,27888.0,121.9,122.26,121.2,122.11,27888.0
2022-07-19 11:00:00,121.97,122.61,121.94,122.55,30489.0,121.97,122.61,121.94,122.55,30489.0
2022-07-19 11:30:00,122.59,123.21,122.4,123.21,62762.0,122.59,123.21,122.4,123.21,62762.0
2022-07-19 12:00:00,123.19,123.21,122.86,123.13,18899.0,123.19,123.21,122.86,123.13,18899.0
2022-07-19 12:30:00,123.15,123.61,122.85,123.07,30668.0,123.15,123.61,122.85,123.07,30668.0
2022-07-19 13:00:00,123.13,123.18,122.46,122.7,17528.0,123.13,123.18,122.46,122.7,17528.0
2022-07-19 13:30:00,122.77,123.11,122.67,123.01,10503.0,122.77,123.11,122.67,123.01,10503.0
2022-07-19 14:00:00,122.95,123.2,122.75,122.76,16306.0,122.95,123.2,122.75,122.76,16306.0
2022-07-19 14:30:00,122.76,123.12,122.75,123.09,21536.0,122.76,123.12,122.75,123.09,21536.0
2022-07-19 15:00:00,123.07,123.63,123.06,123.51,17290.0,123.07,123.63,123.06,123.51,17290.0
2022-07-19 15:30:00,123.52,123.68,123.32,123.58,104550.0,123.52,123.68,123.32,123.58,104550.0
2022-07-20 09:30:00,122.39,124.18,122.39,123.57,37196.0,122.39,124.18,122.39,123.57,37196.0
2022-07-20 10:00:00,123.51,124.27,122.15,124.0,15748.0,123.51,124.27,122.15,124.0,15748.0
2022-07-20 10:30:00,123.9,125.05,123.72,125.05,18635.0,123.9,125.05,123.72,125.05,18635.0
2022-07-20 11:00:00,125.03,125.19,124.49,124.94,32989.0,125.03,125.19,124.49,124.94,32989.0
2022-07-20 11:30:00,124.93,125.2,124.74,124.78,18108.0,124.93,125.2,124.74,124.78,18108.0
2022-07-20 12:00:00,124.76,125.11,124.48,125.05,15584.0,124.76,125.11,124.48,125.05,15584.0
2022-07-20 12:30:00,125.04,125.04,123.97,124.59,17247.0,125.04,125.04,123.97,124.59,17247.0
2022-07-20 13:00:00,124.59,124.69,123.42,124.0,30988.0,124.59,124.69,123.42,124.0,30988.0
2022-07-20 13:30:00,124.03,124.3,123.93,124.18,32467.0,124.03,124.3,123.93,124.18,32467.0
2022-07-20 14:00:00,124.29,124.9,124.25,124.57,11396.0,124.29,124.9,124.25,124.57,11396.0
2022-07-20 14:30:00,124.56,125.0,124.51,124.86,27461.0,124.56,125.0,124.51,124.86,27461.0
2022-07-20 15:00:00,124.83,125.33,124.7,125.33,22519.0,124.83,125.33,124.7,125.33,22519.0
2022-07-20 15:30:00,125.32,125.56,124.84,125.18,59847.0,125.32,125.56,124.84,125.18,59847.0
2022-07-21 09:30:00,125.08,125.09,123.36,124.89,52497.0,125.08,125.09,123.36,124.89,52497.0
2022-07-21 10:00:00,124.6,124.98,123.42,123.62,14168.0,124.6,124.98,123.42,123.62,14168.0
2022-07-21 10:30:00,123.53,124.41,123.0,124.18,11413.0,123.53,124.41,123.0,124.18,11413.0
2022-07-21 11:00:00,124.25,124.8,124.21,124.57,20910.0,124.25,124.8,124.21,124.57,20910.0
2022-07-21 11:30:00,124.61,124.95,124.04,124.73,54256.0,124.61,124.95,124.04,124.73,54256.0
2022-07-21 12:00:00,124.69,125.28,124.62,125.11,11558.0,124.69,125.28,124.62,125.11,11558.0
2022-07-21 12:30:00,125.12,125.51,125.05,125.33,41662.0,125.12,125.51,125.05,125.33,41662.0
2022-07-21 13:00:00,125.3,125.59,125.16,125.36,12742.0,125.3,125.59,125.16,125.36,12742.0
2022-07-21 13:30:00,125.31,125.77,124.85,125.77,17398.0,125.31,125.77,124.85,125.77,17398.0
2022-07-21 14:00:00,125.67,126.72,125.67,126.7,19336.0,125.67,126.72,125.67,126.7,19336.0
2022-07-21 14:30:00,126.67,126.77,126.4,126.51,34715.0,126.67,126.77,126.4,126.51,34715.0
2022-07-21 15:00:00,126.44,127.09,126.38,126.9,28755.0,126.44,127.09,126.38,126.9,28755.0
2022-07-21 15:30:00,126.9,127.18,126.76,127.18,79939.0,126.9,127.18,126.76,127.18,79939.0
2022-07-22 09:30:00,126.83,129.6,126.77,128.25,26966.0,126.83,129.6,126.77,128.25,26966.0
2022-07-22 10:00:00,128.22,128.75,126.88,127.32,38267.0,128.22,128.75,126.88,127.32,38267.0
2022-07-22 10:30:00,127.39,127.84,126.86,126.86,15570.0,127.39,127.84,126.86,126.86,15570.0
2022-07-22 11:00:00,126.92,127.16,125.31,125.31,18850.0,126.92,127.16,125.31,125.31,18850.0
2022-07-22 11:30:00,125.4,125.42,124.35,125.17,26647.0,125.4,125.42,124.35,125.17,26647.0
2022-07-22 12:00:00,125.21,125.57,124.59,124.71,17604.0,125.21,125.57,124.59,124.71,17604.0
2022-07-22 12:30:00,125.03,125.34,124.89,125.09,12216.0,125.03,125.34,124.89,125.09,12216.0
2022-07-22 13:00:00,125.07,125.11,124.32,124.52,8913.0,125.07,125.11,124.32,124.52,8913.0
2022-07-22 13:30:00,124.69,124.69,123.87,123.97,11963.0,124.69,124.69,123.87,123.97,11963.0
2022-07-22 14:00:00,123.77,124.17,123.66,124.12,9232.0,123.77,124.17,123.66,124.12,9232.0
2022-07-22 14:30:00,124.12,124.65,123.92,124.62,13549.0,124.12,124.65,123.92,124.62,13549.0
2022-07-22 15:00:00,124.56,124.85,124.31,124.65,37595.0,124.56,124.85,124.31,124.65,37595.0
2022-07-22 15:30:00,124.65,125.0,124.2,124.78,100581.0,124.65,125.0,124.2,124.78,100581.0
2022-07-25 09:30:00,125.02,125.02,118.79,123.46,232523.0,125.02,125.02,118.79,123.46,232523.0
2022-07-25 10:00:00,123.65,123.72,120.74,121.29,94546.0,123.65,123.72,120.74,121.29,94546.0
2022-07-25 10:30:00,121.38,122.39,121.26,122.38,33471.0,121.38,122.39,121.26,122.38,33471.0
2022-07-25 11:00:00,122.28,122.5,121.64,122.19,26871.0,122.28,122.5,121.64,122.19,26871.0
2022-07-25 11:30:00,122.27,122.75,122.09,122.09,16347.0,122.27,122.75,122.09,122.09,16347.0
2022-07-25 12:00:00,122.03,122.08,121.28,121.65,19911.0,122.03,122.08,121.28,121.65,19911.0
2022-07-25 12:30:00,121.7,122.9,121.7,122.67,15720.0,121.7,122.9,121.7,122.67,15720.0
2022-07-25 13:00:00,122.53,123.04,122.35,122.4,15022.0,122.53,123.04,122.35,122.4,15022.0
2022-07-25 13:30:00,122.42,122.61,122.0,122.15,6300.0,122.42,122.61,122.0,122.15,6300.0
2022-07-25 14:00:00,122.08,122.34,122.02,122.11,7694.0,122.08,122.34,122.02,122.11,7694.0
2022-07-25 14:30:00,122.12,122.61,122.12,122.25,7920.0,122.12,122.61,122.12,122.25,7920.0
2022-07-25 15:00:00,122.3,122.39,121.83,122.07,16499.0,122.3,122.39,121.83,122.07,16499.0
2022-07-25 15:30:00,122.08,123.05,122.05,122.26,72951.0,122.08,123.05,122.05,122.26,72951.0
2022-07-26 09:30:00,117.45,118.02,113.95,115.35,127192.0,117.45,118.02,113.95,115.35,127192.0
2022-07-26 10:00:00,115.21,115.94,114.44,114.83,48500.0,115.21,115.94,114.44,114.83,48500.0
2022-07-26 10:30:00,114.79,115.51,114.7,115.32,38920.0,114.79,115.51,114.7,115.32,38920.0
2022-07-26 11:00:00,115.28,115.39,114.51,114.56,39429.0,115.28,115.39,114.51,114.56,39429.0
2022-07-26 11:30:00,114.45,115.13,114.4,114.69,40383.0,114.45,115.13,114.4,114.69,40383.0
2022-07-26 12:00:00,114.66,115.22,114.54,115.06,29300.0,114.66,115.22,114.54,115.06,29300.0
2022-07-26 12:30:00,115.1,115.33,114.68,114.7,15633.0,115.1,115.33,114.68,114.7,15633.0
2022-07-26 13:00:00,114.66,115.1,114.51,115.06,48541.0,114.66,115.1,114.51,115.06,48541.0
2022-07-26 13:30:00,115.01,115.31,114.78,115.29,23483.0,115.01,115.31,114.78,115.29,23483.0
2022-07-26 14:00:00,115.34,115.58,114.87,115.2,30482.0,115.34,115.58,114.87,115.2,30482.0
2022-07-26 14:30:00,115.21,115.36,114.89,115.08,34038.0,115.21,115.36,114.89,115.08,34038.0
2022-07-26 15:00:00,115.07,115.63,114.61,114.65,38846.0,115.07,115.63,114.61,114.65,38846.0
2022-07-26 15:30:00,114.63,114.69,113.81,114.01,124270.0,114.63,114.69,113.81,114.01,124270.0
2022-07-27 09:30:00,116.64,116.64,114.24,114.62,24327.0,116.64,116.64,114.24,114.62,24327.0
2022-07-27 10:00:00,114.39,115.42,114.15,114.9,35463.0,114.39,115.42,114.15,114.9,35463.0
2022-07-27 10:30:00,114.99,116.05,114.91,115.83,16863.0,114.99,116.05,114.91,115.83,16863.0
2022-07-27 11:00:00,115.84,115.86,114.54,114.61,26602.0,115.84,115.86,114.54,114.61,26602.0
2022-07-27 11:30:00,114.56,116.19,114.56,116.07,19837.0,114.56,116.19,114.56,116.07,19837.0
2022-07-27 12:00:00,116.17,116.86,116.08,116.67,20714.0,116.17,116.86,116.08,116.67,20714.0
2022-07-27 12:30:00,116.7,116.81,116.43,116.45,10861.0,116.7,116.81,116.43,116.45,10861.0
2022-07-27 13:00:00,116.58,116.66,115.99,116.6,12842.0,116.58,116.66,115.99,116.6,12842.0
2022-07-27 13:30:00,116.58,116.61,115.82,115.88,13560.0,116.58,116.61,115.82,115.88,13560.0
2022-07-27 14:00:00,115.9,116.4,115.57,115.98,17666.0,115.9,116.4,115.57,115.98,17666.0
2022-07-27 14:30:00,115.99,118.83,115.74,118.68,53361.0,115.99,118.83,115.74,118.68,53361.0
2022-07-27 15:00:00,118.68,119.99,118.49,119.99,33138.0,118.68,119.99,118.49,119.99,33138.0
2022-07-27 15:30:00,120.03,120.22,118.77,118.84,94685.0,120.03,120.22,118.77,118.84,94685.0
2022-07-28 09:30:00,117.75,120.72,116.86,117.84,57565.0,117.75,120.72,116.86,117.84,57565.0
2022-07-28 10:00:00,117.85,118.37,115.56,115.85,27587.0,117.85,118.37,115.56,115.85,27587.0
2022-07-28 10:30:00,115.91,118.82,115.6,118.64,25184.0,115.91,118.82,115.6,118.64,25184.0
2022-07-28 11:00:00,118.67,120.51,118.66,120.51,28349.0,118.67,120.51,118.66,120.51,28349.0
2022-07-28 11:30:00,120.62,121.73,120.56,121.72,26989.0,120.62,121.73,120.56,121.72,26989.0
2022-07-28 12:00:00,121.73,122.61,121.72,122.48,69399.0,121.73,122.61,121.72,122.48,69399.0
2022-07-28 12:30:00,122.54,123.44,122.25,123.36,33464.0,122.54,123.44,122.25,123.36,33464.0
2022-07-28 13:00:00,123.27,124.34,123.07,124.08,38031.0,123.27,124.34,123.07,124.08,38031.0
2022-07-28 13:30:00,124.07,124.74,124.02,124.74,27086.0,124.07,124.74,124.02,124.74,27086.0
2022-07-28 14:00:00,124.7,125.09,124.36,124.73,28146.0,124.7,125.09,124.36,124.73,28146.0
2022-07-28 14:30:00,124.74,126.02,124.74,125.98,65398.0,124.74,126.02,124.74,125.98,65398.0
2022-07-28 15:00:00,125.97,126.47,125.27,125.55,130485.0,125.97,126.47,125.27,125.55,130485.0
2022-07-28 15:30:00,125.56,126.39,125.55,125.96,202359.0,125.56,126.39,125.55,125.96,202359.0
2022-07-29 09:30:00,126.41,126.41,123.86,125.67,41215.0,126.41,126.41,123.86,125.67,41215.0
2022-07-29 10:00:00,125.5,126.31,125.29,126.01,31716.0,125.5,126.31,125.29,126.01,31716.0
2022-07-29 10:30:00,125.93,126.04,124.92,124.99,34736.0,125.93,126.04,124.92,124.99,34736.0
2022-07-29 11:00:00,124.99,125.62,124.72,125.23,43103.0,124.99,125.62,124.72,125.23,43103.0
2022-07-29 11:30:00,125.3,125.55,124.9,125.21,15198.0,125.3,125.55,124.9,125.21,15198.0
2022-07-29 12:00:00,125.35,125.9,125.35,125.73,16309.0,125.35,125.9,125.35,125.73,16309.0
2022-07-29 12:30:00,125.83,126.08,125.23,126.01,21191.0,125.83,126.08,125.23,126.01,21191.0
2022-07-29 13:00:00,126.0,126.08,125.41,125.51,24371.0,126.0,126.08,125.41,125.51,24371.0
2022-07-29 13:30:00,125.54,126.46,125.52,126.23,15947.0,125.54,126.46,125.52,126.23,15947.0
2022-07-29 14:00:00,126.29,127.09,126.28,126.9,17087.0,126.29,127.09,126.28,126.9,17087.0
2022-07-29 14:30:00,126.96,127.55,126.9,127.36,28675.0,126.96,127.55,126.9,127.36,28675.0
2022-07-29 15:00:00,127.33,127.57,126.77,127.08,30450.0,127.33,127.57,126.77,127.08,30450.0
2022-07-29 15:30:00,127.09,127.62,126.92,127.05,74931.0,127.09,127.62,126.92,127.05,74931.0
2022-08-01 09:30:00,127.0,135.43,126.38,133.74,201170.0,127.0,135.43,126.38,133.74,201170.0
2022-08-01 10:00:00,133.62,135.25,132.69,132.99,92187.0,133.62,135.25,132.69,132.99,92187.0
2022-08-01 10:30:00,133.21,135.7,132.85,135.34,66268.0,133.21,135.7,132.85,135.34,66268.0
2022-08-01 11:00:00,135.38,135.63,133.31,133.78,40547.0,135.38,135.63,133.31,133.78,40547.0
2022-08-01 11:30:00,133.68,134.34,133.15,133.5,36351.0,133.68,134.34,133.15,133.5,36351.0
2022-08-01 12:00:00,133.42,134.33,132.82,134.31,38532.0,133.42,134.33,132.82,134.31,38532.0
2022-08-01 12:30:00,134.24,134.74,133.94,134.44,49266.0,134.24,134.74,133.94,134.44,49266.0
2022-08-01 13:00:00,134.54,134.54,133.43,133.53,36819.0,134.54,134.54,133.43,133.53,36819.0
2022-08-01 13:30:00,133.63,134.24,133.43,134.03,28234.0,133.63,134.24,133.43,134.03,28234.0
2022-08-01 14:00:00,134.17,134.81,133.9,134.66,22493.0,134.17,134.81,133.9,134.66,22493.0
2022-08-01 14:30:00,134.74,135.2,134.33,135.16,31824.0,134.74,135.2,134.33,135.16,31824.0
2022-08-01 15:00:00,135.09,135.52,134.81,134.96,40037.0,135.09,135.52,134.81,134.96,40037.0
2022-08-01 15:30:00,134.95,135.25,133.49,133.88,105666.0,134.95,135.25,133.49,133.88,105666.0
2022-08-02 09:30:00,133.78,134.37,132.2,133.55,24279.0,133.78,134.37,132.2,133.55,24279.0
2022-08-02 10:00:00,133.09,133.44,131.48,132.63,30299.0,133.09,133.44,131.48,132.63,30299.0
2022-08-02 10:30:00,132.67,132.91,132.06,132.34,15843.0,132.67,132.91,132.06,132.34,15843.0
2022-08-02 11:00:00,132.43,132.93,132.08,132.88,15147.0,132.43,132.93,132.08,132.88,15147.0
2022-08-02 11:30:00,132.89,133.5,132.58,132.72,17104.0,132.89,133.5,132.58,132.72,17104.0
2022-08-02 12:00:00,132.72,133.46,132.71,133.36,12604.0,132.72,133.46,132.71,133.36,12604.0
2022-08-02 12:30:00,133.26,134.22,133.23,133.73,15324.0,133.26,134.22,133.23,133.73,15324.0
2022-08-02 13:00:00,133.81,134.02,133.3,133.3,23883.0,133.81,134.02,133.3,133.3,23883.0
2022-08-02 13:30:00,133.0,133.05,132.21,132.43,11874.0,133.0,133.05,132.21,132.43,11874.0
2022-08-02 14:00:00,132.51,133.32,132.41,132.98,14796.0,132.51,133.32,132.41,132.98,14796.0
2022-08-02 14:30:00,132.94,134.06,132.92,133.88,23646.0,132.94,134.06,132.92,133.88,23646.0
2022-08-02 15:00:00,133.84,134.17,133.21,133.86,41539.0,133.84,134.17,133.21,133.86,41539.0
2022-08-02 15:30:00,133.91,134.06,132.53,132.72,92466.0,133.91,134.06,132.53,132.72,92466.0
2022-08-03 09:30:00,133.59,136.19,133.31,135.77,28134.0,133.59,136.19,133.31,135.77,28134.0
2022-08-03 10:00:00,135.74,136.7,134.99,136.4,50979.0,135.74,136.7,134.99,136.4,50979.0
2022-08-03 10:30:00,136.44,136.72,135.53,136.12,20992.0,136.44,136.72,135.53,136.12,20992.0
2022-08-03 11:00:00,136.18,138.5,136.15,138.15,76943.0,136.18,138.5,136.15,138.15,76943.0
2022-08-03 11:30:00,138.15,139.23,137.95,138.81,30178.0,138.15,139.23,137.95,138.81,30178.0
2022-08-03 12:00:00,138.86,139.0,137.97,138.09,36504.0,138.86,139.0,137.97,138.09,36504.0
2022-08-03 12:30:00,138.08,139.02,138.03,138.81,38723.0,138.08,139.02,138.03,138.81,38723.0
2022-08-03 13:00:00,138.76,139.16,138.45,138.97,35057.0,138.76,139.16,138.45,138.97,35057.0
2022-08-03 13:30:00,139.02,139.77,138.83,139.74,50154.0,139.02,139.77,138.83,139.74,50154.0
2022-08-03 14:00:00,139.75,140.38,139.62,140.07,28490.0,139.75,140.38,139.62,140.07,28490.0
2022-08-03 14:30:00,140.04,140.06,139.27,139.46,41848.0,140.04,140.06,139.27,139.46,41848.0
2022-08-03 15:00:00,139.39,139.64,139.03,139.45,34075.0,139.39,139.64,139.03,139.45,34075.0
2022-08-03 15:30:00,139.46,140.06,138.99,139.14,122331.0,139.46,140.06,138.99,139.14,122331.0
2022-08-04 09:30:00,138.79,142.09,138.17,141.43,69757.0,138.79,142.09,138.17,141.43,69757.0
2022-08-04 10:00:00,141.55,142.24,140.05,141.35,43237.0,141.55,142.24,140.05,141.35,43237.0
2022-08-04 10:30:00,141.24,141.54,139.68,140.36,27464.0,141.24,141.54,139.68,140.36,27464.0
2022-08-04 11:00:00,140.43,140.85,139.74,140.2,38379.0,140.43,140.85,139.74,140.2,38379.0
2022-08-04 11:30:00,140.27,140.54,139.87,140.17,27210.0,140.27,140.54,139.87,140.17,27210.0
2022-08-04 12:00:00,140.11,140.22,139.82,140.01,26793.0,140.11,140.22,139.82,140.01,26793.0
2022-08-04 12:30:00,139.99,139.99,138.21,138.58,37815.0,139.99,139.99,138.21,138.58,37815.0
2022-08-04 13:00:00,138.67,138.81,138.04,138.71,26541.0,138.67,138.81,138.04,138.71,26541.0
2022-08-04 13:30:00,138.64,139.39,138.62,139.16,63982.0,138.64,139.39,138.62,139.16,63982.0
2022-08-04 14:00:00,139.16,139.62,137.52,138.5,30571.0,139.16,139.62,137.52,138.5,30571.0
2022-08-04 14:30:00,138.56,138.98,137.87,138.96,48328.0,138.56,138.98,137.87,138.96,48328.0
2022-08-04 15:00:00,138.94,139.19,138.14,138.26,18374.0,138.94,139.19,138.14,138.26,18374.0
2022-08-04 15:30:00,138.21,138.21,137.41,137.57,69408.0,138.21,138.21,137.41,137.57,69408.0
2022-08-05 09:30:00,135.17,138.83,134.63,138.83,20433.0,135.17,138.83,134.63,138.83,20433.0
2022-08-05 10:00:00,138.82,142.56,138.35,142.01,82291.0,138.82,142.56,138.35,142.01,82291.0
2022-08-05 10:30:00,141.98,142.02,140.08,140.49,20796.0,141.98,142.02,140.08,140.49,20796.0
2022-08-05 11:00:00,140.59,140.59,138.43,138.68,18342.0,140.59,140.59,138.43,138.68,18342.0
2022-08-05 11:30:00,138.49,139.43,138.12,138.71,29178.0,138.49,139.43,138.12,138.71,29178.0
2022-08-05 12:00:00,138.87,140.09,138.87,139.72,25391.0,138.87,140.09,138.87,139.72,25391.0
2022-08-05 12:30:00,139.8,140.01,139.14,140.0,34559.0,139.8,140.01,139.14,140.0,34559.0
2022-08-05 13:00:00,140.01,140.01,139.28,139.5,21530.0,140.01,140.01,139.28,139.5,21530.0
2022-08-05 13:30:00,139.47,139.79,138.87,139.18,9737.0,139.47,139.79,138.87,139.18,9737.0
2022-08-05 14:00:00,139.13,139.13,138.13,138.15,11945.0,139.13,139.13,138.13,138.15,11945.0
2022-08-05 14:30:00,138.28,138.65,137.93,138.04,18819.0,138.28,138.65,137.93,138.04,18819.0
2022-08-05 15:00:00,138.13,138.79,137.84,138.17,102904.0,138.13,138.79,137.84,138.17,102904.0
2022-08-05 15:30:00,138.22,138.72,137.82,138.51,145330.0,138.22,138.72,137.82,138.51,145330.0
2022-08-08 09:30:00,140.27,144.93,138.6,144.84,118789.0,140.27,144.93,138.6,144.84,118789.0
2022-08-08 10:00:00,144.63,145.66,144.5,144.94,21564.0,144.63,145.66,144.5,144.94,21564.0
2022-08-08 10:30:00,145.13,145.78,144.88,145.01,20421.0,145.13,145.78,144.88,145.01,20421.0
2022-08-08 11:00:00,145.05,146.02,144.16,144.16,13759.0,145.05,146.02,144.16,144.16,13759.0
2022-08-08 11:30:00,144.17,144.58,143.29,144.4,28411.0,144.17,144.58,143.29,144.4,28411.0
2022-08-08 12:00:00,144.46,144.5,142.54,142.74,16636.0,144.46,144.5,142.54,142.74,16636.0
2022-08-08 12:30:00,142.6,142.84,142.36,142.71,10865.0,142.6,142.84,142.36,142.71,10865.0
2022-08-08 13:00:00,142.75,143.11,142.56,142.67,15332.0,142.75,143.11,142.56,142.67,15332.0
2022-08-08 13:30:00,142.61,143.03,142.04,142.97,10311.0,142.61,143.03,142.04,142.97,10311.0
2022-08-08 14:00:00,142.93,142.95,141.83,141.84,16758.0,142.93,142.95,141.83,141.84,16758.0
2022-08-08 14:30:00,141.81,142.03,141.22,141.61,18405.0,141.81,142.03,141.22,141.61,18405.0
2022-08-08 15:00:00,141.59,141.66,140.99,141.4,12406.0,141.59,141.66,140.99,141.4,12406.0
2022-08-08 15:30:00,141.35,141.77,141.08,141.23,60648.0,141.35,141.77,141.08,141.23,60648.0
2022-08-09 09:30:00,140.95,140.95,136.5,137.04,43097.0,140.95,140.95,136.5,137.04,43097.0
2022-08-09 10:00:00,136.63,137.35,135.25,136.1,29549.0,136.63,137.35,135.25,136.1,29549.0
2022-08-09 10:30:00,136.06,136.86,135.63,135.99,19929.0,136.06,136.86,135.63,135.99,19929.0
2022-08-09 11:00:00,135.98,136.7,135.23,136.06,21406.0,135.98,136.7,135.23,136.06,21406.0
2022-08-09 11:30:00,136.03,136.2,135.67,135.71,14545.0,136.03,136.2,135.67,135.71,14545.0
2022-08-09 12:00:00,135.66,135.66,134.74,134.78,26873.0,135.66,135.66,134.74,134.78,26873.0
2022-08-09 12:30:00,134.85,135.54,134.85,135.5,10462.0,134.85,135.54,134.85,135.5,10462.0
2022-08-09 13:00:00,135.43,135.56,134.96,135.21,8386.0,135.43,135.56,134.96,135.21,8386.0
2022-08-09 13:30:00,135.14,135.7,134.87,135.66,11529.0,135.14,135.7,134.87,135.66,11529.0
2022-08-09 14:00:00,135.64,135.72,134.93,134.96,22080.0,135.64,135.72,134.93,134.96,22080.0
2022-08-09 14:30:00,135.0,135.35,134.8,134.8,39885.0,135.0,135.35,134.8,134.8,39885.0
2022-08-09 15:00:00,134.74,134.85,134.43,134.72,26514.0,134.74,134.85,134.43,134.72,26514.0
2022-08-09 15:30:00,134.64,134.66,134.03,134.18,129003.0,134.64,134.66,134.03,134.18,129003.0
2022-08-10 09:30:00,138.74,141.93,138.69,139.0,92929.0,138.74,141.93,138.69,139.0,92929.0
2022-08-10 10:00:00,139.02,139.84,137.31,138.25,64389.0,139.02,139.84,137.31,138.25,64389.0
2022-08-10 10:30:00,138.25,139.0,137.87,138.47,22453.0,138.25,139.0,137.87,138.47,22453.0
2022-08-10 11:00:00,138.49,139.78,138.08,138.89,65281.0,138.49,139.78,138.08,138.89,65281.0
2022-08-10 11:30:00,138.84,138.93,138.23,138.55,19097.0,138.84,138.93,138.23,138.55,19097.0
2022-08-10 12:00:00,138.56,138.76,137.83,138.37,48724.0,138.56,138.76,137.83,138.37,48724.0
2022-08-10 12:30:00,138.38,138.52,137.86,138.02,16017.0,138.38,138.52,137.86,138.02,16017.0
2022-08-10 13:00:00,137.99,138.12,137.42,137.42,19671.0,137.99,138.12,137.42,137.42,19671.0
2022-08-10 13:30:00,137.37,138.0,136.83,137.8,24767.0,137.37,138.0,136.83,137.8,24767.0
2022-08-10 14:00:00,137.78,137.93,136.92,136.92,28185.0,137.78,137.93,136.92,136.92,28185.0
2022-08-10 14:30:00,136.93,136.97,136.14,136.28,28321.0,136.93,136.97,136.14,136.28,28321.0
2022-08-10 15:00:00,136.23,136.35,135.77,135.97,31127.0,136.23,136.35,135.77,135.97,31127.0
2022-08-10 15:30:00,135.91,136.71,135.59,136.66,102939.0,135.91,136.71,135.59,136.66,102939.0
2022-08-11 09:30:00,138.99,140.96,138.23,138.93,45534.0,138.99,140.96,138.23,138.93,45534.0
2022-08-11 10:00:00,139.7,140.84,139.4,140.2,37236.0,139.7,140.84,139.4,140.2,37236.0
2022-08-11 10:30:00,140.37,140.72,139.55,139.95,23706.0,140.37,140.72,139.55,139.95,23706.0
2022-08-11 11:00:00,139.91,139.99,137.37,138.09,24220.0,139.91,139.99,137.37,138.09,24220.0
2022-08-11 11:30:00,137.92,138.39,136.73,137.05,37175.0,137.92,138.39,136.73,137.05,37175.0
2022-08-11 12:00:00,137.14,137.42,136.96,137.39,32613.0,137.14,137.42,136.96,137.39,32613.0
2022-08-11 12:30:00,137.43,138.06,137.24,137.73,18554.0,137.43,138.06,137.24,137.73,18554.0
2022-08-11 13:00:00,137.72,138.76,137.63,138.01,26524.0,137.72,138.76,137.63,138.01,26524.0
2022-08-11 13:30:00,138.06,139.03,138.06,138.59,12463.0,138.06,139.03,138.06,138.59,12463.0
2022-08-11 14:00:00,138.53,138.88,138.17,138.85,8241.0,138.53,138.88,138.17,138.85,8241.0
2022-08-11 14:30:00,138.73,138.82,137.82,138.03,14121.0,138.73,138.82,137.82,138.03,14121.0
2022-08-11 15:00:00,137.94,138.22,137.75,138.05,18890.0,137.94,138.22,137.75,138.05,18890.0
2022-08-11 15:30:00,138.0,139.31,138.0,139.12,61796.0,138.0,139.31,138.0,139.12,61796.0
2022-08-12 09:30:00,140.0,140.0,137.45,137.86,29902.0,140.0,140.0,137.45,137.86,29902.0
2022-08-12 10:00:00,137.79,139.48,137.5,139.28,58167.0,137.79,139.48,137.5,139.28,58167.0
2022-08-12 10:30:00,139.38,139.46,138.0,138.67,18419.0,139.38,139.46,138.0,138.67,18419.0
2022-08-12 11:00:00,138.46,139.34,138.46,138.93,16327.0,138.46,139.34,138.46,138.93,16327.0
2022-08-12 11:30:00,138.92,139.33,138.46,138.94,26322.0,138.92,139.33,138.46,138.94,26322.0
2022-08-12 12:00:00,138.97,139.49,138.94,139.25,13497.0,138.97,139.49,138.94,139.25,13497.0
2022-08-12 12:30:00,139.22,139.34,138.89,139.13,19346.0,139.22,139.34,138.89,139.13,19346.0
2022-08-12 13:00:00,139.17,139.21,138.82,138.92,14123.0,139.17,139.21,138.82,138.92,14123.0
2022-08-12 13:30:00,138.89,138.95,138.19,138.23,25124.0,138.89,138.95,138.19,138.23,25124.0
2022-08-12 14:00:00,138.21,138.26,137.53,137.95,25355.0,138.21,138.26,137.53,137.95,25355.0
2022-08-12 14:30:00,137.91,138.46,137.91,138.21,22377.0,137.91,138.46,137.91,138.21,22377.0
2022-08-12 15:00:00,138.26,139.35,138.18,138.99,35551.0,138.26,139.35,138.18,138.99,35551.0
2022-08-12 15:30:00,139.0,140.36,138.84,140.0,105568.0,139.0,140.36,138.84,140.0,105568.0
2022-08-15 09:30:00,139.58,140.5,137.9,139.72,44392.0,139.58,140.5,137.9,139.72,44392.0
2022-08-15 10:00:00,139.69,139.69,138.45,139.13,23523.0,139.69,139.69,138.45,139.13,23523.0
2022-08-15 10:30:00,139.0,139.45,138.42,138.58,17957.0,139.0,139.45,138.42,138.58,17957.0
2022-08-15 11:00:00,138.64,139.04,137.8,138.01,14769.0,138.64,139.04,137.8,138.01,14769.0
2022-08-15 11:30:00,138.05,139.35,138.0,138.91,12689.0,138.05,139.35,138.0,138.91,12689.0
2022-08-15 12:00:00,139.04,139.1,138.26,138.44,20574.0,139.04,139.1,138.26,138.44,20574.0
2022-08-15 12:30:00,138.46,138.59,137.81,137.91,17170.0,138.46,138.59,137.81,137.91,17170.0
2022-08-15 13:00:00,137.91,138.13,137.39,137.45,12035.0,137.91,138.13,137.39,137.45,12035.0
2022-08-15 13:30:00,137.43,137.73,137.16,137.39,13910.0,137.43,137.73,137.16,137.39,13910.0
2022-08-15 14:00:00,137.49,137.49,137.08,137.29,10222.0,137.49,137.49,137.08,137.29,10222.0
2022-08-15 14:30:00,137.25,138.0,137.22,137.71,17095.0,137.25,138.0,137.22,137.71,17095.0
2022-08-15 15:00:00,137.67,138.5,137.46,138.31,19837.0,137.67,138.5,137.46,138.31,19837.0
2022-08-15 15:30:00,138.28,138.5,137.87,138.1,77010.0,138.28,138.5,137.87,138.1,77010.0
2022-08-16 09:30:00,140.41,145.5,140.33,143.59,66686.0,140.41,145.5,140.33,143.59,66686.0
2022-08-16 10:00:00,143.59,143.63,142.29,142.53,42828.0,143.59,143.63,142.29,142.53,42828.0
2022-08-16 10:30:00,142.56,143.26,141.86,142.62,15892.0,142.56,143.26,141.86,142.62,15892.0
2022-08-16 11:00:00,142.62,145.44,142.48,145.38,59515.0,142.62,145.44,142.48,145.38,59515.0
2022-08-16 11:30:00,145.42,147.82,145.12,147.28,45375.0,145.42,147.82,145.12,147.28,45375.0
2022-08-16 12:00:00,147.19,147.39,146.32,147.03,55650.0,147.19,147.39,146.32,147.03,55650.0
2022-08-16 12:30:00,147.0,147.05,146.24,146.79,16493.0,147.0,147.05,146.24,146.79,16493.0
2022-08-16 13:00:00,146.76,147.94,146.59,147.46,28120.0,146.76,147.94,146.59,147.46,28120.0
2022-08-16 13:30:00,147.63,149.5,147.63,149.45,52738.0,147.63,149.5,147.63,149.45,52738.0
2022-08-16 14:00:00,149.3,149.89,148.89,149.43,30509.0,149.3,149.89,148.89,149.43,30509.0
2022-08-16 14:30:00,149.38,149.42,147.32,147.66,28561.0,149.38,149.42,147.32,147.66,28561.0
2022-08-16 15:00:00,147.64,147.93,147.28,147.73,30051.0,147.64,147.93,147.28,147.73,30051.0
2022-08-16 15:30:00,147.75,148.12,147.37,147.38,133596.0,147.75,148.12,147.37,147.38,133596.0
2022-08-17 09:30:00,145.0,145.39,142.46,145.04,39260.0,145.0,145.39,142.46,145.04,39260.0
2022-08-17 10:00:00,144.9,144.91,143.71,143.92,31470.0,144.9,144.91,143.71,143.92,31470.0
2022-08-17 10:30:00,143.86,143.98,142.13,142.55,16249.0,143.86,143.98,142.13,142.55,16249.0
2022-08-17 11:00:00,142.58,143.15,142.12,142.4,9200.0,142.58,143.15,142.12,142.4,9200.0
2022-08-17 11:30:00,142.44,142.44,141.55,142.34,14860.0,142.44,142.44,141.55,142.34,14860.0
2022-08-17 12:00:00,142.25,143.02,142.14,142.85,13064.0,142.25,143.02,142.14,142.85,13064.0
2022-08-17 12:30:00,142.84,143.83,142.83,143.52,24897.0,142.84,143.83,142.83,143.52,24897.0
2022-08-17 13:00:00,143.55,143.93,143.22,143.53,30806.0,143.55,143.93,143.22,143.53,30806.0
2022-08-17 13:30:00,143.65,143.69,142.82,142.83,22682.0,143.65,143.69,142.82,142.83,22682.0
2022-08-17 14:00:00,143.05,145.05,142.67,145.05,41578.0,143.05,145.05,142.67,145.05,41578.0
2022-08-17 14:30:00,145.08,145.55,144.73,144.74,20153.0,145.08,145.55,144.73,144.74,20153.0
2022-08-17 15:00:00,144.8,145.59,144.49,144.52,28849.0,144.8,145.59,144.49,144.52,28849.0
2022-08-17 15:30:00,144.46,144.67,143.91,143.91,77707.0,144.46,144.67,143.91,143.91,77707.0
2022-08-18 09:30:00,142.8,143.04,141.21,142.39,24965.0,142.8,143.04,141.21,142.39,24965.0
2022-08-18 10:00:00,141.96,142.92,141.87,142.56,16566.0,141.96,142.92,141.87,142.56,16566.0
2022-08-18 10:30:00,142.39,143.76,141.95,142.7,15676.0,142.39,143.76,141.95,142.7,15676.0
2022-08-18 11:00:00,142.86,143.11,142.24,142.56,27427.0,142.86,143.11,142.24,142.56,27427.0
2022-08-18 11:30:00,142.7,142.79,142.16,142.16,11154.0,142.7,142.79,142.16,142.16,11154.0
2022-08-18 12:00:00,142.15,142.23,141.48,141.58,23977.0,142.15,142.23,141.48,141.58,23977.0
2022-08-18 12:30:00,141.63,141.76,140.79,141.0,27272.0,141.63,141.76,140.79,141.0,27272.0
2022-08-18 13:00:00,140.94,141.88,140.89,141.88,13407.0,140.94,141.88,140.89,141.88,13407.0
2022-08-18 13:30:00,141.86,141.86,141.2,141.2,10597.0,141.86,141.86,141.2,141.2,10597.0
2022-08-18 14:00:00,141.14,141.39,140.98,141.18,34725.0,141.14,141.39,140.98,141.18,34725.0
2022-08-18 14:30:00,141.12,141.21,140.81,141.18,13301.0,141.12,141.21,140.81,141.18,13301.0
2022-08-18 15:00:00,141.13,141.8,141.06,141.45,17812.0,141.13,141.8,141.06,141.45,17812.0
2022-08-18 15:30:00,141.35,142.16,141.12,142.08,98873.0,141.35,142.16,141.12,142.08,98873.0
2022-08-19 09:30:00,140.42,140.71,138.6,139.68,33205.0,140.42,140.71,138.6,139.68,33205.0
2022-08-19 10:00:00,139.38,139.6,137.99,138.52,41004.0,139.38,139.6,137.99,138.52,41004.0
2022-08-19 10:30:00,138.4,139.12,137.95,138.14,37285.0,138.4,139.12,137.95,138.14,37285.0
2022-08-19 11:00:00,138.17,138.36,137.77,138.18,15032.0,138.17,138.36,137.77,138.18,15032.0
2022-08-19 11:30:00,138.24,138.7,137.94,138.12,7621.0,138.24,138.7,137.94,138.12,7621.0
2022-08-19 12:00:00,138.16,138.41,137.92,137.94,8579.0,138.16,138.41,137.92,137.94,8579.0
2022-08-19 12:30:00,138.0,138.42,137.96,138.17,9423.0,138.0,138.42,137.96,138.17,9423.0
2022-08-19 13:00:00,138.2,138.36,137.44,137.7,9732.0,138.2,138.36,137.44,137.7,9732.0
2022-08-19 13:30:00,137.69,137.84,137.28,137.59,16792.0,137.69,137.84,137.28,137.59,16792.0
2022-08-19 14:00:00,137.53,137.59,136.96,137.03,15887.0,137.53,137.59,136.96,137.03,15887.0
2022-08-19 14:30:00,137.01,137.11,136.25,136.45,15990.0,137.01,137.11,136.25,136.45,15990.0
2022-08-19 15:00:00,136.34,136.81,135.94,136.44,17971.0,136.34,136.81,135.94,136.44,17971.0
2022-08-19 15:30:00,136.44,136.86,135.96,135.97,98275.0,136.44,136.86,135.96,135.97,98275.0
2022-08-22 09:30:00,133.63,133.69,131.07,132.9,101323.0,133.63,133.69,131.07,132.9,101323.0
2022-08-22 10:00:00,133.01,133.01,130.86,131.02,39325.0,133.01,133.01,130.86,131.02,39325.0
2022-08-22 10:30:00,130.81,131.27,130.5,130.55,24461.0,130.81,131.27,130.5,130.55,24461.0
2022-08-22 11:00:00,130.41,131.38,130.24,130.65,32688.0,130.41,131.38,130.24,130.65,32688.0
2022-08-22 11:30:00,130.59,131.06,130.55,130.76,20070.0,130.59,131.06,130.55,130.76,20070.0
2022-08-22 12:00:00,130.71,130.97,130.18,130.4,20708.0,130.71,130.97,130.18,130.4,20708.0
2022-08-22 12:30:00,130.33,130.43,129.79,129.79,13613.0,130.33,130.43,129.79,129.79,13613.0
2022-08-22 13:00:00,129.93,130.05,129.5,129.61,20664.0,129.93,130.05,129.5,129.61,20664.0
2022-08-22 13:30:00,129.56,129.64,129.21,129.43,21543.0,129.56,129.64,129.21,129.43,21543.0
2022-08-22 14:00:00,129.39,129.9,129.23,129.64,39902.0,129.39,129.9,129.23,129.64,39902.0
2022-08-22 14:30:00,129.64,129.64,128.88,129.06,24395.0,129.64,129.64,128.88,129.06,24395.0
2022-08-22 15:00:00,129.14,129.6,129.03,129.23,28266.0,129.14,129.6,129.03,129.23,28266.0
2022-08-22 15:30:00,129.26,129.53,128.86,129.52,77659.0,129.26,129.53,128.86,129.52,77659.0
2022-08-23 09:30:00,130.21,133.63,130.09,133.47,43724.0,130.21,133.63,130.09,133.47,43724.0
2022-08-23 10:00:00,133.36,134.01,132.71,132.86,21604.0,133.36,134.01,132.71,132.86,21604.0
2022-08-23 10:30:00,132.95,133.53,131.89,131.93,34298.0,132.95,133.53,131.89,131.93,34298.0
2022-08-23 11:00:00,131.91,133.0,131.34,132.38,35643.0,131.91,133.0,131.34,132.38,35643.0
2022-08-23 11:30:00,132.5,132.89,131.73,131.75,6750.0,132.5,132.89,131.73,131.75,6750.0
2022-08-23 12:00:00,131.69,131.92,131.23,131.39,8571.0,131.69,131.92,131.23,131.39,8571.0
2022-08-23 12:30:00,131.44,132.09,131.33,132.09,12509.0,131.44,132.09,131.33,132.09,12509.0
2022-08-23 13:00:00,132.17,132.32,131.77,132.32,11085.0,132.17,132.32,131.77,132.32,11085.0
2022-08-23 13:30:00,132.48,132.48,131.4,131.64,8202.0,132.48,132.48,131.4,131.64,8202.0
2022-08-23 14:00:00,131.45,132.44,131.36,132.31,9121.0,131.45,132.44,131.36,132.31,9121.0
2022-08-23 14:30:00,132.37,132.37,131.75,131.83,9614.0,132.37,132.37,131.75,131.83,9614.0
2022-08-23 15:00:00,131.85,132.03,131.6,131.85,13812.0,131.85,132.03,131.6,131.85,13812.0
2022-08-23 15:30:00,131.84,132.07,131.51,131.75,43749.0,131.84,132.07,131.51,131.75,43749.0
2022-08-24 09:30:00,131.52,131.52,128.66,131.28,57836.0,131.52,131.52,128.66,131.28,57836.0
2022-08-24 10:00:00,131.25,131.71,130.18,130.99,41968.0,131.25,131.71,130.18,130.99,41968.0
2022-08-24 10:30:00,131.11,131.65,130.71,131.6,27561.0,131.11,131.65,130.71,131.6,27561.0
2022-08-24 11:00:00,131.65,132.12,131.35,131.61,17956.0,131.65,132.12,131.35,131.61,17956.0
2022-08-24 11:30:00,131.71,132.14,131.18,132.06,20672.0,131.71,132.14,131.18,132.06,20672.0
2022-08-24 12:00:00,132.05,132.6,132.05,132.41,12356.0,132.05,132.6,132.05,132.41,12356.0
2022-08-24 12:30:00,132.4,132.42,132.01,132.4,14585.0,132.4,132.42,132.01,132.4,14585.0
2022-08-24 13:00:00,132.37,132.77,131.89,131.91,19175.0,132.37,132.77,131.89,131.91,19175.0
2022-08-24 13:30:00,131.89,132.69,131.64,132.61,25034.0,131.89,132.69,131.64,132.61,25034.0
2022-08-24 14:00:00,132.51,132.75,132.29,132.74,27208.0,132.51,132.75,132.29,132.74,27208.0
2022-08-24 14:30:00,132.75,132.9,132.39,132.9,20727.0,132.75,132.9,132.39,132.9,20727.0
2022-08-24 15:00:00,132.83,133.31,132.74,132.84,36314.0,132.83,133.31,132.74,132.84,36314.0
2022-08-24 15:30:00,132.88,132.97,131.92,132.02,48645.0,132.88,132.97,131.92,132.02,48645.0
2022-08-25 09:30:00,129.61,132.45,129.21,132.39,48423.0,129.61,132.45,129.21,132.39,48423.0
2022-08-25 10:00:00,132.38,133.96,132.28,133.9,35041.0,132.38,133.96,132.28,133.9,35041.0
2022-08-25 10:30:00,133.9,134.56,133.78,133.97,22191.0,133.9,134.56,133.78,133.97,22191.0
2022-08-25 11:00:00,133.74,134.09,132.53,132.78,26784.0,133.74,134.09,132.53,132.78,26784.0
2022-08-25 11:30:00,132.87,133.04,132.54,132.9,15127.0,132.87,133.04,132.54,132.9,15127.0
2022-08-25 12:00:00,132.89,133.19,132.57,132.79,11505.0,132.89,133.19,132.57,132.79,11505.0
2022-08-25 12:30:00,132.76,133.14,132.44,133.0,19814.0,132.76,133.14,132.44,133.0,19814.0
2022-08-25 13:00:00,132.92,133.46,132.9,133.23,16490.0,132.92,133.46,132.9,133.23,16490.0
2022-08-25 13:30:00,133.28,133.73,133.27,133.56,21053.0,133.28,133.73,133.27,133.56,21053.0
2022-08-25 14:00:00,133.52,133.52,133.12,133.36,17073.0,133.52,133.52,133.12,133.36,17073.0
2022-08-25 14:30:00,133.36,133.36,132.63,132.81,14882.0,133.36,133.36,132.63,132.81,14882.0
2022-08-25 15:00:00,132.86,133.53,132.82,133.53,21530.0,132.86,133.53,132.82,133.53,21530.0
2022-08-25 15:30:00,133.54,134.23,133.32,134.23,51804.0,133.54,134.23,133.32,134.23,51804.0
2022-08-26 09:30:00,133.88,135.9,132.82,133.48,30916.0,133.88,135.9,132.82,133.48,30916.0
2022-08-26 10:00:00,133.02,134.16,131.19,131.43,41009.0,133.02,134.16,131.19,131.43,41009.0
2022-08-26 10:30:00,131.42,131.46,129.82,130.05,33691.0,131.42,131.46,129.82,130.05,33691.0
2022-08-26 11:00:00,130.05,130.2,128.28,129.21,63477.0,130.05,130.2,128.28,129.21,63477.0
2022-08-26 11:30:00,129.21,129.82,128.59,129.06,15376.0,129.21,129.82,128.59,129.06,15376.0
2022-08-26 12:00:00,128.85,129.04,128.16,128.5,10312.0,128.85,129.04,128.16,128.5,10312.0
2022-08-26 12:30:00,128.53,128.53,128.13,128.41,11084.0,128.53,128.53,128.13,128.41,11084.0
2022-08-26 13:00:00,128.25,129.16,128.25,128.49,9430.0,128.25,129.16,128.25,128.49,9430.0
2022-08-26 13:30:00,128.26,128.44,127.69,128.16,10491.0,128.26,128.44,127.69,128.16,10491.0
2022-08-26 14:00:00,128.28,128.3,127.47,127.62,16013.0,128.28,128.3,127.47,127.62,16013.0
2022-08-26 14:30:00,127.63,128.0,127.5,127.71,14187.0,127.63,128.0,127.5,127.71,14187.0
2022-08-26 15:00:00,127.72,128.15,127.5,127.6,19136.0,127.72,128.15,127.5,127.6,19136.0
2022-08-26 15:30:00,127.64,127.73,126.87,127.18,92497.0,127.64,127.73,126.87,127.18,92497.0
2022-08-29 09:30:00,125.12,126.97,123.55,125.83,74338.0,125.12,126.97,123.55,125.83,74338.0
2022-08-29 10:00:00,125.93,126.82,125.1,126.11,22228.0,125.93,126.82,125.1,126.11,22228.0
2022-08-29 10:30:00,126.3,126.53,125.07,125.42,29836.0,126.3,126.53,125.07,125.42,29836.0
2022-08-29 11:00:00,125.56,125.91,125.19,125.35,21486.0,125.56,125.91,125.19,125.35,21486.0
2022-08-29 11:30:00,125.23,126.18,125.13,126.01,28815.0,125.23,126.18,125.13,126.01,28815.0
2022-08-29 12:00:00,126.01,126.98,125.75,126.64,36207.0,126.01,126.98,125.75,126.64,36207.0
2022-08-29 12:30:00,126.69,127.41,125.97,127.2,22277.0,126.69,127.41,125.97,127.2,22277.0
2022-08-29 13:00:00,127.28,127.82,127.0,127.32,16549.0,127.28,127.82,127.0,127.32,16549.0
2022-08-29 13:30:00,127.26,127.48,126.75,127.37,23188.0,127.26,127.48,126.75,127.37,23188.0
2022-08-29 14:00:00,127.37,127.43,126.74,126.8,43585.0,127.37,127.43,126.74,126.8,43585.0
2022-08-29 14:30:00,126.82,127.16,126.27,126.77,34816.0,126.82,127.16,126.27,126.77,34816.0
2022-08-29 15:00:00,126.69,126.9,126.16,126.26,21479.0,126.69,126.9,126.16,126.26,21479.0
2022-08-29 15:30:00,126.22,126.45,125.7,126.01,87123.0,126.22,126.45,125.7,126.01,87123.0
2022-08-30 09:30:00,128.82,130.07,127.26,128.13,63431.0,128.82,130.07,127.26,128.13,63431.0
2022-08-30 10:00:00,127.9,128.39,126.17,126.43,19648.0,127.9,128.39,126.17,126.43,19648.0
2022-08-30 10:30:00,126.35,126.46,124.65,125.84,30847.0,126.35,126.46,124.65,125.84,30847.0
2022-08-30 11:00:00,125.9,126.4,125.28,126.09,20074.0,125.9,126.4,125.28,126.09,20074.0
2022-08-30 11:30:00,126.02,127.15,125.78,126.95,28211.0,126.02,127.15,125.78,126.95,28211.0
2022-08-30 12:00:00,126.91,127.9,126.91,127.73,24905.0,126.91,127.9,126.91,127.73,24905.0
2022-08-30 12:30:00,127.68,127.98,127.12,127.77,30493.0,127.68,127.98,127.12,127.77,30493.0
2022-08-30 13:00:00,127.76,128.11,127.28,127.53,24278.0,127.76,128.11,127.28,127.53,24278.0
2022-08-30 13:30:00,127.52,128.65,127.49,128.46,36374.0,127.52,128.65,127.49,128.46,36374.0
2022-08-30 14:00:00,128.55,129.19,128.21,128.7,63840.0,128.55,129.19,128.21,128.7,63840.0
2022-08-30 14:30:00,128.66,129.03,128.16,128.71,37970.0,128.66,129.03,128.16,128.71,37970.0
2022-08-30 15:00:00,128.8,129.78,128.72,129.02,28819.0,128.8,129.78,128.72,129.02,28819.0
2022-08-30 15:30:00,128.98,129.73,128.87,129.56,112747.0,128.98,129.73,128.87,129.56,112747.0
2022-08-31 09:30:00,130.84,134.01,129.6,131.84,109003.0,130.84,134.01,129.6,131.84,109003.0
2022-08-31 10:00:00,131.83,132.06,129.16,129.26,58115.0,131.83,132.06,129.16,129.26,58115.0
2022-08-31 10:30:00,129.21,129.38,127.71,127.71,62161.0,129.21,129.38,127.71,127.71,62161.0
2022-08-31 11:00:00,127.5,128.42,127.03,128.05,52233.0,127.5,128.42,127.03,128.05,52233.0
2022-08-31 11:30:00,128.02,130.1,127.94,130.08,36468.0,128.02,130.1,127.94,130.08,36468.0
2022-08-31 12:00:00,130.13,130.27,129.41,129.69,31607.0,130.13,130.27,129.41,129.69,31607.0
2022-08-31 12:30:00,129.7,129.88,129.33,129.63,44854.0,129.7,129.88,129.33,129.63,44854.0
2022-08-31 13:00:00,129.64,130.34,129.59,129.91,48345.0,129.64,130.34,129.59,129.91,48345.0
2022-08-31 13:30:00,129.9,129.99,128.86,129.1,54142.0,129.9,129.99,128.86,129.1,54142.0
2022-08-31 14:00:00,129.2,129.33,128.46,128.66,41650.0,129.2,129.33,128.46,128.66,41650.0
2022-08-31 14:30:00,128.45,128.56,127.82,128.32,59492.0,128.45,128.56,127.82,128.32,59492.0
2022-08-31 15:00:00,128.29,128.97,128.06,128.14,75794.0,128.29,128.97,128.06,128.14,75794.0
2022-08-31 15:30:00,128.05,128.85,127.76,127.97,314380.0,128.05,128.85,127.76,127.97,314380.0
2022-09-01 09:30:00,128.99,137.27,128.13,135.85,509141.0,128.99,137.27,128.13,135.85,509141.0
2022-09-01 10:00:00,135.89,136.21,134.16,135.8,230880.0,135.89,136.21,134.16,135.8,230880.0
2022-09-01 10:30:00,135.82,135.85,133.28,134.32,228563.0,135.82,135.85,133.28,134.32,228563.0
2022-09-01 11:00:00,134.3,136.12,134.06,135.46,173472.0,134.3,136.12,134.06,135.46,173472.0
2022-09-01 11:30:00,135.56,136.19,134.5,134.51,139836.0,135.56,136.19,134.5,134.51,139836.0
2022-09-01 12:00:00,134.54,134.73,132.16,133.46,118286.0,134.54,134.73,132.16,133.46,118286.0
2022-09-01 12:30:00,133.39,133.96,133.05,133.55,94550.0,133.39,133.96,133.05,133.55,94550.0
2022-09-01 13:00:00,133.55,134.53,133.28,134.05,68416.0,133.55,134.53,133.28,134.05,68416.0
2022-09-01 13:30:00,134.11,134.3,132.72,133.04,98257.0,134.11,134.3,132.72,133.04,98257.0
2022-09-01 14:00:00,132.99,133.96,132.52,133.81,76337.0,132.99,133.96,132.52,133.81,76337.0
2022-09-01 14:30:00,133.81,134.84,133.81,133.95,134018.0,133.81,134.84,133.81,133.95,134018.0
2022-09-01 15:00:00,133.89,135.86,133.74,134.8,154492.0,133.89,135.86,133.74,134.8,154492.0
2022-09-01 15:30:00,134.85,136.06,134.19,135.93,387122.0,134.85,136.06,134.19,135.93,387122.0
2022-09-02 09:30:00,135.92,136.44,131.69,133.5,95749.0,135.92,136.44,131.69,133.5,95749.0
2022-09-02 10:00:00,133.5,135.69,132.79,134.64,68527.0,133.5,135.69,132.79,134.64,68527.0
2022-09-02 10:30:00,134.69,136.6,134.36,135.5,64825.0,134.69,136.6,134.36,135.5,64825.0
2022-09-02 11:00:00,135.5,135.79,134.81,134.89,59071.0,135.5,135.79,134.81,134.89,59071.0
2022-09-02 11:30:00,134.95,134.95,133.57,133.64,56413.0,134.95,134.95,133.57,133.64,56413.0
2022-09-02 12:00:00,133.62,134.13,131.59,131.66,68753.0,133.62,134.13,131.59,131.66,68753.0
2022-09-02 12:30:00,131.6,132.21,131.01,132.09,89219.0,131.6,132.21,131.01,132.09,89219.0
2022-09-02 13:00:00,132.0,132.05,130.35,130.52,85475.0,132.0,132.05,130.35,130.52,85475.0
2022-09-02 13:30:00,130.55,131.2,129.77,130.1,58806.0,130.55,131.2,129.77,130.1,58806.0
2022-09-02 14:00:00,130.08,130.52,129.02,130.3,83981.0,130.08,130.52,129.02,130.3,83981.0
2022-09-02 14:30:00,130.3,131.12,129.9,130.53,120561.0,130.3,131.12,129.9,130.53,120561.0
2022-09-02 15:00:00,130.41,130.78,129.46,129.62,71730.0,130.41,130.78,129.46,129.62,71730.0
2022-09-02 15:30:00,129.62,129.97,128.32,129.82,209799.0,129.62,129.97,128.32,129.82,209799.0
2022-09-06 09:30:00,129.16,130.0,125.82,127.95,137704.0,129.16,130.0,125.82,127.95,137704.0
2022-09-06 10:00:00,127.83,128.68,127.25,128.59,68148.0,127.83,128.68,127.25,128.59,68148.0
2022-09-06 10:30:00,128.63,130.46,128.36,130.34,47432.0,128.63,130.46,128.36,130.34,47432.0
2022-09-06 11:00:00,130.2,130.87,129.81,130.47,45115.0,130.2,130.87,129.81,130.47,45115.0
2022-09-06 11:30:00,130.44,131.75,130.32,131.46,41481.0,130.44,131.75,130.32,131.46,41481.0
2022-09-06 12:00:00,131.51,131.98,130.65,131.12,40325.0,131.51,131.98,130.65,131.12,40325.0
2022-09-06 12:30:00,131.09,131.5,130.59,131.11,27944.0,131.09,131.5,130.59,131.11,27944.0
2022-09-06 13:00:00,131.16,131.16,129.85,129.88,27179.0,131.16,131.16,129.85,129.88,27179.0
2022-09-06 13:30:00,129.92,130.46,129.66,130.22,17595.0,129.92,130.46,129.66,130.22,17595.0
2022-09-06 14:00:00,130.16,130.56,129.69,129.98,31220.0,130.16,130.56,129.69,129.98,31220.0
2022-09-06 14:30:00,130.1,130.4,129.41,129.53,40728.0,130.1,130.4,129.41,129.53,40728.0
2022-09-06 15:00:00,129.56,130.52,129.23,129.78,43708.0,129.56,130.52,129.23,129.78,43708.0
2022-09-06 15:30:00,129.84,131.11,129.72,130.96,192397.0,129.84,131.11,129.72,130.96,192397.0
2022-09-07 09:30:00,131.74,134.26,130.59,133.99,38814.0,131.74,134.26,130.59,133.99,38814.0
2022-09-07 10:00:00,133.77,134.78,132.42,133.3,31727.0,133.77,134.78,132.42,133.3,31727.0
2022-09-07 10:30:00,133.23,133.61,132.38,132.86,16518.0,133.23,133.61,132.38,132.86,16518.0
2022-09-07 11:00:00,132.89,134.47,132.58,134.04,32175.0,132.89,134.47,132.58,134.04,32175.0
2022-09-07 11:30:00,134.0,135.28,134.0,134.95,22415.0,134.0,135.28,134.0,134.95,22415.0
2022-09-07 12:00:00,135.0,135.1,134.12,134.63,15604.0,135.0,135.1,134.12,134.63,15604.0
2022-09-07 12:30:00,134.7,136.15,134.55,136.1,23387.0,134.7,136.15,134.55,136.1,23387.0
2022-09-07 13:00:00,136.1,136.8,135.64,136.29,36990.0,136.1,136.8,135.64,136.29,36990.0
2022-09-07 13:30:00,136.24,137.92,136.2,137.83,48324.0,136.24,137.92,136.2,137.83,48324.0
2022-09-07 14:00:00,137.87,139.13,137.82,139.13,39610.0,137.87,139.13,137.82,139.13,39610.0
2022-09-07 14:30:00,139.09,140.38,138.95,140.25,78186.0,139.09,140.38,138.95,140.25,78186.0
2022-09-07 15:00:00,140.22,140.39,139.83,140.27,97724.0,140.22,140.39,139.83,140.27,97724.0
2022-09-07 15:30:00,140.3,140.99,140.07,140.96,190729.0,140.3,140.99,140.07,140.96,190729.0
2022-09-08 09:30:00,138.73,141.32,137.83,140.24,48700.0,138.73,141.32,137.83,140.24,48700.0
2022-09-08 10:00:00,140.19,140.67,138.53,139.48,36048.0,140.19,140.67,138.53,139.48,36048.0
2022-09-08 10:30:00,139.23,140.04,138.83,139.82,22035.0,139.23,140.04,138.83,139.82,22035.0
2022-09-08 11:00:00,140.06,140.09,138.77,139.03,17583.0,140.06,140.09,138.77,139.03,17583.0
2022-09-08 11:30:00,139.07,139.99,138.64,138.65,29528.0,139.07,139.99,138.64,138.65,29528.0
2022-09-08 12:00:00,138.59,138.76,136.85,137.24,31145.0,138.59,138.76,136.85,137.24,31145.0
2022-09-08 12:30:00,137.23,138.36,137.22,137.98,19094.0,137.23,138.36,137.22,137.98,19094.0
2022-09-08 13:00:00,137.91,138.48,137.49,138.0,20957.0,137.91,138.48,137.49,138.0,20957.0
2022-09-08 13:30:00,137.92,138.45,137.77,138.34,23573.0,137.92,138.45,137.77,138.34,23573.0
2022-09-08 14:00:00,138.32,138.37,138.06,138.28,15845.0,138.32,138.37,138.06,138.28,15845.0
2022-09-08 14:30:00,138.37,138.85,138.17,138.51,24325.0,138.37,138.85,138.17,138.51,24325.0
2022-09-08 15:00:00,138.51,139.08,138.38,138.92,23504.0,138.51,139.08,138.38,138.92,23504.0
2022-09-08 15:30:00,138.98,139.36,138.32,139.14,122608.0,138.98,139.36,138.32,139.14,122608.0
2022-09-09 09:30:00,140.03,141.98,139.63,141.7,47481.0,140.03,141.98,139.63,141.7,47481.0
2022-09-09 10:00:00,141.61,142.85,141.59,142.28,40550.0,141.61,142.85,141.59,142.28,40550.0
2022-09-09 10:30:00,142.31,142.88,141.59,141.61,33465.0,142.31,142.88,141.59,141.61,33465.0
2022-09-09 11:00:00,141.61,141.75,140.42,140.98,18729.0,141.61,141.75,140.42,140.98,18729.0
2022-09-09 11:30:00,140.85,142.1,140.58,142.05,41204.0,140.85,142.1,140.58,142.05,41204.0
2022-09-09 12:00:00,142.0,142.0,141.02,141.52,19351.0,142.0,142.0,141.02,141.52,19351.0
2022-09-09 12:30:00,141.52,142.42,141.51,142.4,28631.0,141.52,142.42,141.51,142.4,28631.0
2022-09-09 13:00:00,142.41,142.74,141.89,142.5,21120.0,142.41,142.74,141.89,142.5,21120.0
2022-09-09 13:30:00,142.47,142.78,142.04,142.39,26576.0,142.47,142.78,142.04,142.39,26576.0
2022-09-09 14:00:00,142.3,142.65,142.08,142.61,29779.0,142.3,142.65,142.08,142.61,29779.0
2022-09-09 14:30:00,142.64,142.99,142.57,142.82,33530.0,142.64,142.99,142.57,142.82,33530.0
2022-09-09 15:00:00,142.84,143.33,142.8,142.92,28922.0,142.84,143.33,142.8,142.92,28922.0
2022-09-09 15:30:00,142.91,143.48,142.6,142.66,152072.0,142.91,143.48,142.6,142.66,152072.0
2022-09-12 09:30:00,143.34,145.99,142.88,144.99,83347.0,143.34,145.99,142.88,144.99,83347.0
2022-09-12 10:00:00,144.97,146.06,144.6,144.82,50963.0,144.97,146.06,144.6,144.82,50963.0
2022-09-12 10:30:00,145.02,145.51,142.71,142.76,65997.0,145.02,145.51,142.71,142.76,65997.0
2022-09-12 11:00:00,142.71,143.67,142.51,143.53,18733.0,142.71,143.67,142.51,143.53,18733.0
2022-09-12 11:30:00,143.5,143.5,141.52,142.03,14771.0,143.5,143.5,141.52,142.03,14771.0
2022-09-12 12:00:00,142.0,142.28,141.56,141.84,14779.0,142.0,142.28,141.56,141.84,14779.0
2022-09-12 12:30:00,141.86,142.56,141.77,142.47,14126.0,141.86,142.56,141.77,142.47,14126.0
2022-09-12 13:00:00,142.46,142.56,142.11,142.22,14980.0,142.46,142.56,142.11,142.22,14980.0
2022-09-12 13:30:00,142.19,142.3,141.79,142.04,19286.0,142.19,142.3,141.79,142.04,19286.0
2022-09-12 14:00:00,142.03,142.38,141.57,141.59,28798.0,142.03,142.38,141.57,141.59,28798.0
2022-09-12 14:30:00,141.63,142.37,141.52,142.2,19451.0,141.63,142.37,141.52,142.2,19451.0
2022-09-12 15:00:00,141.98,142.67,141.66,142.67,26252.0,141.98,142.67,141.66,142.67,26252.0
2022-09-12 15:30:00,142.58,142.86,142.21,142.79,71044.0,142.58,142.86,142.21,142.79,71044.0
2022-09-13 09:30:00,137.2,137.91,135.62,137.1,83741.0,137.2,137.91,135.62,137.1,83741.0
2022-09-13 10:00:00,137.09,137.81,136.68,137.41,30130.0,137.09,137.81,136.68,137.41,30130.0
2022-09-13 10:30:00,137.44,137.49,135.54,136.31,28644.0,137.44,137.49,135.54,136.31,28644.0
2022-09-13 11:00:00,136.43,136.66,135.86,136.47,22252.0,136.43,136.66,135.86,136.47,22252.0
2022-09-13 11:30:00,136.52,136.72,136.04,136.65,34403.0,136.52,136.72,136.04,136.65,34403.0
2022-09-13 12:00:00,136.69,137.16,136.42,136.49,15039.0,136.69,137.16,136.42,136.49,15039.0
2022-09-13 12:30:00,136.44,136.67,136.09,136.47,11491.0,136.44,136.67,136.09,136.47,11491.0
2022-09-13 13:00:00,136.35,136.73,136.08,136.65,8572.0,136.35,136.73,136.08,136.65,8572.0
2022-09-13 13:30:00,136.6,136.8,135.98,136.13,16188.0,136.6,136.8,135.98,136.13,16188.0
2022-09-13 14:00:00,136.18,136.18,135.02,135.1,16740.0,136.18,136.18,135.02,135.1,16740.0
2022-09-13 14:30:00,135.01,135.01,134.05,134.31,30438.0,135.01,135.01,134.05,134.31,30438.0
2022-09-13 15:00:00,134.35,134.49,133.78,133.97,77162.0,134.35,134.49,133.78,133.97,77162.0
2022-09-13 15:30:00,133.93,134.33,133.15,133.91,129748.0,133.93,134.33,133.15,133.91,129748.0
2022-09-14 09:30:00,135.1,135.1,131.72,132.75,25120.0,135.1,135.1,131.72,132.75,25120.0
2022-09-14 10:00:00,132.88,133.7,132.45,132.51,27953.0,132.88,133.7,132.45,132.51,27953.0
2022-09-14 10:30:00,132.47,135.24,132.18,135.24,20642.0,132.47,135.24,132.18,135.24,20642.0
2022-09-14 11:00:00,135.39,136.17,134.95,135.73,23903.0,135.39,136.17,134.95,135.73,23903.0
2022-09-14 11:30:00,135.72,136.74,135.59,135.85,18666.0,135.72,136.74,135.59,135.85,18666.0
2022-09-14 12:00:00,135.96,136.26,135.6,135.88,15946.0,135.96,136.26,135.6,135.88,15946.0
2022-09-14 12:30:00,135.79,136.5,135.79,136.1,20092.0,135.79,136.5,135.79,136.1,20092.0
2022-09-14 13:00:00,136.22,136.35,135.8,135.86,12586.0,136.22,136.35,135.8,135.86,12586.0
2022-09-14 13:30:00,136.0,136.01,134.63,135.46,13037.0,136.0,136.01,134.63,135.46,13037.0
2022-09-14 14:00:00,135.42,135.5,134.18,134.7,40186.0,135.42,135.5,134.18,134.7,40186.0
2022-09-14 14:30:00,134.75,135.1,134.33,134.44,18543.0,134.75,135.1,134.33,134.44,18543.0
2022-09-14 15:00:00,134.43,134.61,133.13,133.67,20266.0,134.43,134.61,133.13,133.67,20266.0
2022-09-14 15:30:00,133.65,135.26,132.99,135.14,98532.0,133.65,135.26,132.99,135.14,98532.0
2022-09-15 09:30:00,135.49,140.75,134.23,138.79,66273.0,135.49,140.75,134.23,138.79,66273.0
2022-09-15 10:00:00,138.94,139.71,137.6,138.32,49429.0,138.94,139.71,137.6,138.32,49429.0
2022-09-15 10:30:00,138.28,138.73,136.87,137.07,20502.0,138.28,138.73,136.87,137.07,20502.0
2022-09-15 11:00:00,137.09,137.14,135.61,135.87,60136.0,137.09,137.14,135.61,135.87,60136.0
2022-09-15 11:30:00,136.0,136.88,135.57,135.7,33206.0,136.0,136.88,135.57,135.7,33206.0
2022-09-15 12:00:00,135.61,135.86,134.67,134.78,25718.0,135.61,135.86,134.67,134.78,25718.0
2022-09-15 12:30:00,134.99,136.01,134.94,135.86,39829.0,134.99,136.01,134.94,135.86,39829.0
2022-09-15 13:00:00,135.81,137.34,135.81,136.93,15085.0,135.81,137.34,135.81,136.93,15085.0
2022-09-15 13:30:00,136.89,136.89,135.71,135.93,9203.0,136.89,136.89,135.71,135.93,9203.0
2022-09-15 14:00:00,135.92,135.94,135.26,135.84,8615.0,135.92,135.94,135.26,135.84,8615.0
2022-09-15 14:30:00,135.99,136.13,135.35,135.43,8883.0,135.99,136.13,135.35,135.43,8883.0
2022-09-15 15:00:00,135.42,135.65,134.06,134.51,17200.0,135.42,135.65,134.06,134.51,17200.0
2022-09-15 15:30:00,134.47,136.28,134.47,136.08,78521.0,134.47,136.28,134.47,136.08,78521.0
2022-09-16 09:30:00,134.72,134.73,132.43,133.72,105661.0,134.72,134.73,132.43,133.72,105661.0
2022-09-16 10:00:00,133.91,135.71,133.91,135.51,14901.0,133.91,135.71,133.91,135.51,14901.0
2022-09-16 10:30:00,135.51,136.98,135.51,136.09,14451.0,135.51,136.98,135.51,136.09,14451.0
2022-09-16 11:00:00,136.08,136.44,135.52,135.78,12668.0,136.08,136.44,135.52,135.78,12668.0
2022-09-16 11:30:00,135.78,136.43,135.4,136.34,14585.0,135.78,136.43,135.4,136.34,14585.0
2022-09-16 12:00:00,136.38,136.41,135.13,135.54,9472.0,136.38,136.41,135.13,135.54,9472.0
2022-09-16 12:30:00,135.68,136.77,135.55,136.52,10422.0,135.68,136.77,135.55,136.52,10422.0
2022-09-16 13:00:00,136.64,136.68,135.72,136.04,6547.0,136.64,136.68,135.72,136.04,6547.0
2022-09-16 13:30:00,136.11,136.65,135.61,135.86,8639.0,136.11,136.65,135.61,135.86,8639.0
2022-09-16 14:00:00,135.87,136.57,135.85,136.51,15606.0,135.87,136.57,135.85,136.51,15606.0
2022-09-16 14:30:00,136.49,137.18,136.38,137.02,28094.0,136.49,137.18,136.38,137.02,28094.0
2022-09-16 15:00:00,136.98,137.57,136.78,136.83,25207.0,136.98,137.57,136.78,136.83,25207.0
2022-09-16 15:30:00,136.58,137.18,136.28,136.84,68418.0,136.58,137.18,136.28,136.84,68418.0
2022-09-19 09:30:00,135.04,139.96,135.04,139.8,61710.0,135.04,139.96,135.04,139.8,61710.0
2022-09-19 10:00:00,139.84,139.92,137.39,138.0,21697.0,139.84,139.92,137.39,138.0,21697.0
2022-09-19 10:30:00,137.88,138.4,136.94,137.54,21476.0,137.88,138.4,136.94,137.54,21476.0
2022-09-19 11:00:00,137.65,139.11,137.62,137.65,22456.0,137.65,139.11,137.62,137.65,22456.0
2022-09-19 11:30:00,137.68,137.79,137.03,137.31,17576.0,137.68,137.79,137.03,137.31,17576.0
2022-09-19 12:00:00,137.39,138.05,137.21,137.59,12448.0,137.39,138.05,137.21,137.59,12448.0
2022-09-19 12:30:00,137.58,138.4,137.55,138.35,14593.0,137.58,138.4,137.55,138.35,14593.0
2022-09-19 13:00:00,138.44,138.94,137.9,138.85,24224.0,138.44,138.94,137.9,138.85,24224.0
2022-09-19 13:30:00,138.86,139.25,138.81,139.11,27229.0,138.86,139.25,138.81,139.11,27229.0
2022-09-19 14:00:00,139.17,139.63,139.12,139.47,23989.0,139.17,139.63,139.12,139.47,23989.0
2022-09-19 14:30:00,139.48,139.69,139.32,139.62,29101.0,139.48,139.69,139.32,139.62,29101.0
2022-09-19 15:00:00,139.68,140.54,139.68,140.37,37347.0,139.68,140.54,139.68,140.37,37347.0
2022-09-19 15:30:00,140.46,140.86,140.05,140.66,99384.0,140.46,140.86,140.05,140.66,99384.0
2022-09-20 09:30:00,139.03,139.98,136.54,136.59,77016.0,139.03,139.98,136.54,136.59,77016.0
2022-09-20 10:00:00,136.42,137.89,136.38,137.22,17537.0,136.42,137.89,136.38,137.22,17537.0
2022-09-20 10:30:00,137.02,137.71,136.81,137.2,23117.0,137.02,137.71,136.81,137.2,23117.0
2022-09-20 11:00:00,137.16,137.59,136.89,137.14,23873.0,137.16,137.59,136.89,137.14,23873.0
2022-09-20 11:30:00,137.14,137.56,136.94,137.24,18275.0,137.14,137.56,136.94,137.24,18275.0
2022-09-20 12:00:00,137.19,137.92,137.15,137.39,22466.0,137.19,137.92,137.15,137.39,22466.0
2022-09-20 12:30:00,137.34,137.44,136.89,137.07,25365.0,137.34,137.44,136.89,137.07,25365.0
2022-09-20 13:00:00,137.06,137.11,135.5,135.52,52359.0,137.06,137.11,135.5,135.52,52359.0
2022-09-20 13:30:00,135.44,135.57,134.86,134.88,14329.0,135.44,135.57,134.86,134.88,14329.0
2022-09-20 14:00:00,134.91,136.45,134.85,136.45,70950.0,134.91,136.45,134.85,136.45,70950.0
2022-09-20 14:30:00,136.34,136.97,135.92,136.91,15692.0,136.34,136.97,135.92,136.91,15692.0
2022-09-20 15:00:00,136.89,137.56,136.6,137.36,19579.0,136.89,137.56,136.6,137.36,19579.0
2022-09-20 15:30:00,137.26,137.53,136.48,136.56,95055.0,137.26,137.53,136.48,136.56,95055.0
2022-09-21 09:30:00,137.79,139.13,137.58,138.19,17743.0,137.79,139.13,137.58,138.19,17743.0
2022-09-21 10:00:00,138.06,139.34,137.91,139.23,15946.0,138.06,139.34,137.91,139.23,15946.0
2022-09-21 10:30:00,139.11,139.35,138.53,138.53,12044.0,139.11,139.35,138.53,138.53,12044.0
2022-09-21 11:00:00,138.54,139.77,138.39,139.76,20686.0,138.54,139.77,138.39,139.76,20686.0
2022-09-21 11:30:00,139.59,140.05,139.04,139.3,27905.0,139.59,140.05,139.04,139.3,27905.0
2022-09-21 12:00:00,139.34,139.56,139.14,139.47,9654.0,139.34,139.56,139.14,139.47,9654.0
2022-09-21 12:30:00,139.35,139.45,138.97,138.97,20992.0,139.35,139.45,138.97,138.97,20992.0
2022-09-21 13:00:00,138.96,139.29,138.85,139.09,31181.0,138.96,139.29,138.85,139.09,31181.0
2022-09-21 13:30:00,139.2,139.74,139.17,139.74,13656.0,139.2,139.74,139.17,139.74,13656.0
2022-09-21 14:00:00,139.68,139.68,136.06,137.52,34832.0,139.68,139.68,136.06,137.52,34832.0
2022-09-21 14:30:00,137.4,141.49,137.1,140.05,48973.0,137.4,141.49,137.1,140.05,48973.0
2022-09-21 15:00:00,140.52,140.52,137.86,137.86,44830.0,140.52,140.52,137.86,137.86,44830.0
2022-09-21 15:30:00,137.85,137.85,135.37,135.37,80439.0,137.85,137.85,135.37,135.37,80439.0
2022-09-22 09:30:00,134.12,134.62,131.56,131.76,29872.0,134.12,134.62,131.56,131.76,29872.0
2022-09-22 10:00:00,131.76,132.35,131.16,131.87,39073.0,131.76,132.35,131.16,131.87,39073.0
2022-09-22 10:30:00,131.9,132.22,130.87,130.97,24361.0,131.9,132.22,130.87,130.97,24361.0
2022-09-22 11:00:00,130.88,131.37,130.32,130.81,27343.0,130.88,131.37,130.32,130.81,27343.0
2022-09-22 11:30:00,130.97,131.48,130.71,130.97,29160.0,130.97,131.48,130.71,130.97,29160.0
2022-09-22 12:00:00,131.1,131.76,130.73,131.28,22122.0,131.1,131.76,130.73,131.28,22122.0
2022-09-22 12:30:00,131.12,131.92,130.96,131.53,24028.0,131.12,131.92,130.96,131.53,24028.0
2022-09-22 13:00:00,131.42,131.42,130.89,131.24,13881.0,131.42,131.42,130.89,131.24,13881.0
2022-09-22 13:30:00,131.24,131.59,130.72,131.32,23369.0,131.24,131.59,130.72,131.32,23369.0
2022-09-22 14:00:00,131.37,131.37,130.38,130.67,23780.0,131.37,131.37,130.38,130.67,23780.0
2022-09-22 14:30:00,130.64,131.46,130.51,131.25,24245.0,130.64,131.46,130.51,131.25,24245.0
2022-09-22 15:00:00,131.28,132.15,131.26,131.64,18748.0,131.28,132.15,131.26,131.64,18748.0
2022-09-22 15:30:00,131.63,132.53,131.45,131.47,93902.0,131.63,132.53,131.45,131.47,93902.0
2022-09-23 09:30:00,128.76,130.89,128.3,129.78,41057.0,128.76,130.89,128.3,129.78,41057.0
2022-09-23 10:00:00,129.99,131.52,129.85,131.17,32552.0,129.99,131.52,129.85,131.17,32552.0
2022-09-23 10:30:00,131.28,132.11,130.9,131.57,43911.0,131.28,132.11,130.9,131.57,43911.0
2022-09-23 11:00:00,131.4,131.96,130.73,131.57,23315.0,131.4,131.96,130.73,131.57,23315.0
2022-09-23 11:30:00,131.6,132.33,131.23,131.78,22109.0,131.6,132.33,131.23,131.78,22109.0
2022-09-23 12:00:00,131.72,131.76,129.93,130.26,52029.0,131.72,131.76,129.93,130.26,52029.0
2022-09-23 12:30:00,130.26,131.01,129.74,131.01,37970.0,130.26,131.01,129.74,131.01,37970.0
2022-09-23 13:00:00,130.92,131.33,130.74,130.74,12584.0,130.92,131.33,130.74,130.74,12584.0
2022-09-23 13:30:00,130.8,131.4,130.8,131.28,15347.0,130.8,131.4,130.8,131.28,15347.0
2022-09-23 14:00:00,131.22,131.95,130.73,131.95,47234.0,131.22,131.95,130.73,131.95,47234.0
2022-09-23 14:30:00,131.96,132.0,130.84,131.01,48232.0,131.96,132.0,130.84,131.01,48232.0
2022-09-23 15:00:00,131.16,132.86,130.89,132.83,45834.0,131.16,132.86,130.89,132.83,45834.0
2022-09-23 15:30:00,132.91,133.56,132.44,133.0,111168.0,132.91,133.56,132.44,133.0,111168.0
2022-09-26 09:30:00,133.38,136.33,133.38,134.8,35967.0,133.38,136.33,133.38,134.8,35967.0
2022-09-26 10:00:00,134.81,135.46,134.2,134.79,19523.0,134.81,135.46,134.2,134.79,19523.0
2022-09-26 10:30:00,134.61,135.01,134.16,134.3,48793.0,134.61,135.01,134.16,134.3,48793.0
2022-09-26 11:00:00,134.3,134.58,133.6,133.6,53574.0,134.3,134.58,133.6,133.6,53574.0
2022-09-26 11:30:00,133.66,133.97,132.07,133.04,37265.0,133.66,133.97,132.07,133.04,37265.0
2022-09-26 12:00:00,133.02,133.17,132.17,132.41,32732.0,133.02,133.17,132.17,132.41,32732.0
2022-09-26 12:30:00,132.4,132.53,131.29,132.12,26343.0,132.4,132.53,131.29,132.12,26343.0
2022-09-26 13:00:00,132.08,132.32,130.69,130.78,15107.0,132.08,132.32,130.69,130.78,15107.0
2022-09-26 13:30:00,130.79,131.41,130.73,130.9,13452.0,130.79,131.41,130.73,130.9,13452.0
2022-09-26 14:00:00,130.82,131.37,130.73,130.82,18024.0,130.82,131.37,130.73,130.82,18024.0
2022-09-26 14:30:00,130.78,131.86,130.43,131.67,26354.0,130.78,131.86,130.43,131.67,26354.0
2022-09-26 15:00:00,131.71,131.84,131.15,131.46,21338.0,131.71,131.84,131.15,131.46,21338.0
2022-09-26 15:30:00,131.37,131.53,130.54,130.63,75946.0,131.37,131.53,130.54,130.63,75946.0
2022-09-27 09:30:00,133.3,136.04,133.21,135.28,53546.0,133.3,136.04,133.21,135.28,53546.0
2022-09-27 10:00:00,135.35,136.68,134.24,135.64,38436.0,135.35,136.68,134.24,135.64,38436.0
2022-09-27 10:30:00,135.68,137.6,135.68,137.47,46860.0,135.68,137.6,135.68,137.47,46860.0
2022-09-27 11:00:00,137.47,137.73,134.18,134.24,43418.0,137.47,137.73,134.18,134.24,43418.0
2022-09-27 11:30:00,134.39,134.89,133.51,133.53,31237.0,134.39,134.89,133.51,133.53,31237.0
2022-09-27 12:00:00,133.44,133.66,132.25,132.41,15228.0,133.44,133.66,132.25,132.41,15228.0
2022-09-27 12:30:00,132.44,133.41,132.41,133.28,15699.0,132.44,133.41,132.41,133.28,15699.0
2022-09-27 13:00:00,133.12,133.29,131.8,131.8,30493.0,133.12,133.29,131.8,131.8,30493.0
2022-09-27 13:30:00,131.76,132.34,131.65,132.3,16908.0,131.76,132.34,131.65,132.3,16908.0
2022-09-27 14:00:00,132.27,132.66,131.85,132.34,16362.0,132.27,132.66,131.85,132.34,16362.0
2022-09-27 14:30:00,132.44,134.4,132.25,134.4,44049.0,132.44,134.4,132.25,134.4,44049.0
2022-09-27 15:00:00,134.25,134.63,133.85,133.91,54159.0,134.25,134.63,133.85,133.91,54159.0
2022-09-27 15:30:00,133.98,134.46,133.32,134.41,94639.0,133.98,134.46,133.32,134.41,94639.0
2022-09-28 09:30:00,134.75,137.03,134.59,136.62,46551.0,134.75,137.03,134.59,136.62,46551.0
2022-09-28 10:00:00,136.77,137.51,135.84,137.51,18143.0,136.77,137.51,135.84,137.51,18143.0
2022-09-28 10:30:00,137.58,138.37,137.24,137.79,31085.0,137.58,138.37,137.24,137.79,31085.0
2022-09-28 11:00:00,137.58,138.73,137.56,137.91,30712.0,137.58,138.73,137.56,137.91,30712.0
2022-09-28 11:30:00,138.01,138.22,137.54,137.95,14551.0,138.01,138.22,137.54,137.95,14551.0
2022-09-28 12:00:00,137.96,138.13,137.29,137.44,14021.0,137.96,138.13,137.29,137.44,14021.0
2022-09-28 12:30:00,137.44,137.62,136.6,136.78,19867.0,137.44,137.62,136.6,136.78,19867.0
2022-09-28 13:00:00,136.86,137.43,136.7,136.94,13105.0,136.86,137.43,136.7,136.94,13105.0
2022-09-28 13:30:00,136.93,137.15,136.48,136.77,18565.0,136.93,137.15,136.48,136.77,18565.0
2022-09-28 14:00:00,136.71,137.55,136.71,137.35,16055.0,136.71,137.55,136.71,137.35,16055.0
2022-09-28 14:30:00,137.49,137.82,137.1,137.48,15672.0,137.49,137.82,137.1,137.48,15672.0
2022-09-28 15:00:00,137.48,138.26,137.48,137.91,18163.0,137.48,138.26,137.48,137.91,18163.0
2022-09-28 15:30:00,137.92,138.62,137.74,137.78,100857.0,137.92,138.62,137.74,137.78,100857.0
2022-09-29 09:30:00,137.36,137.36,134.15,134.15,45081.0,137.36,137.36,134.15,134.15,45081.0
2022-09-29 10:00:00,134.28,136.6,133.86,135.54,55990.0,134.28,136.6,133.86,135.54,55990.0
2022-09-29 10:30:00,135.29,136.05,134.63,135.83,37656.0,135.29,136.05,134.63,135.83,37656.0
2022-09-29 11:00:00,135.86,137.18,135.57,137.04,76829.0,135.86,137.18,135.57,137.04,76829.0
2022-09-29 11:30:00,137.18,138.03,136.89,137.59,29866.0,137.18,138.03,136.89,137.59,29866.0
2022-09-29 12:00:00,137.44,137.89,136.87,137.28,44313.0,137.44,137.89,136.87,137.28,44313.0
2022-09-29 12:30:00,137.22,138.35,137.19,138.0,38705.0,137.22,138.35,137.19,138.0,38705.0
2022-09-29 13:00:00,137.93,137.93,137.13,137.8,26696.0,137.93,137.93,137.13,137.8,26696.0
2022-09-29 13:30:00,137.74,138.1,135.77,135.87,47595.0,137.74,138.1,135.77,135.87,47595.0
2022-09-29 14:00:00,135.81,136.47,135.51,136.44,45577.0,135.81,136.47,135.51,136.44,45577.0
2022-09-29 14:30:00,136.41,136.64,136.1,136.28,19283.0,136.41,136.64,136.1,136.28,19283.0
2022-09-29 15:00:00,136.31,137.66,136.31,137.53,43512.0,136.31,137.66,136.31,137.53,43512.0
2022-09-29 15:30:00,137.57,138.6,137.42,138.43,174922.0,137.57,138.6,137.42,138.43,174922.0
2022-09-30 09:30:00,137.73,138.87,132.54,138.75,110779.0,137.73,138.87,132.54,138.75,110779.0
2022-09-30 10:00:00,138.74,141.28,138.48,141.25,72607.0,138.74,141.28,138.48,141.25,72607.0
2022-09-30 10:30:00,141.31,143.73,141.25,143.69,70459.0,141.31,143.73,141.25,143.69,70459.0
2022-09-30 11:00:00,143.99,145.34,143.31,144.49,124921.0,143.99,145.34,143.31,144.49,124921.0
2022-09-30 11:30:00,144.46,144.85,142.65,142.78,58112.0,144.46,144.85,142.65,142.78,58112.0
2022-09-30 12:00:00,142.63,142.63,141.58,142.22,48070.0,142.63,142.63,141.58,142.22,48070.0
2022-09-30 12:30:00,142.21,143.59,142.18,143.09,35726.0,142.21,143.59,142.18,143.09,35726.0
2022-09-30 13:00:00,143.03,143.33,142.21,142.89,21509.0,143.03,143.33,142.21,142.89,21509.0
2022-09-30 13:30:00,142.8,142.95,141.77,142.13,32729.0,142.8,142.95,141.77,142.13,32729.0
2022-09-30 14:00:00,142.06,142.33,141.58,142.06,25886.0,142.06,142.33,141.58,142.06,25886.0
2022-09-30 14:30:00,142.07,142.13,139.43,139.49,59081.0,142.07,142.13,139.43,139.49,59081.0
2022-09-30 15:00:00,139.43,140.53,138.49,139.27,42063.0,139.43,140.53,138.49,139.27,42063.0
2022-09-30 15:30:00,139.22,139.5,137.38,137.66,179642.0,139.22,139.5,137.38,137.66,179642.0
2022-10-03 09:30:00,138.6,141.49,137.77,139.33,88350.0,138.6,141.49,137.77,139.33,88350.0
2022-10-03 10:00:00,139.32,141.68,139.31,140.75,49424.0,139.32,141.68,139.31,140.75,49424.0
2022-10-03 10:30:00,140.9,141.72,139.81,140.47,32393.0,140.9,141.72,139.81,140.47,32393.0
2022-10-03 11:00:00,140.53,141.45,139.76,139.99,27904.0,140.53,141.45,139.76,139.99,27904.0
2022-10-03 11:30:00,140.16,140.55,138.96,139.46,22790.0,140.16,140.55,138.96,139.46,22790.0
2022-10-03 12:00:00,139.68,140.75,139.68,140.45,17693.0,139.68,140.75,139.68,140.45,17693.0
2022-10-03 12:30:00,140.31,140.87,139.91,140.29,11156.0,140.31,140.87,139.91,140.29,11156.0
2022-10-03 13:00:00,140.4,140.83,140.07,140.83,12465.0,140.4,140.83,140.07,140.83,12465.0
2022-10-03 13:30:00,140.83,141.28,140.58,140.71,13323.0,140.83,141.28,140.58,140.71,13323.0
2022-10-03 14:00:00,140.81,142.16,140.78,141.94,37282.0,140.81,142.16,140.78,141.94,37282.0
2022-10-03 14:30:00,141.87,142.46,141.82,142.34,71203.0,141.87,142.46,141.82,142.34,71203.0
2022-10-03 15:00:00,142.28,142.89,142.13,142.33,30696.0,142.28,142.89,142.13,142.33,30696.0
2022-10-03 15:30:00,142.36,142.47,141.07,141.22,113322.0,142.36,142.47,141.07,141.22,113322.0
2022-10-04 09:30:00,145.0,147.92,144.98,145.83,82938.0,145.0,147.92,144.98,145.83,82938.0
2022-10-04 10:00:00,146.15,147.11,146.12,146.93,40515.0,146.15,147.11,146.12,146.93,40515.0
2022-10-04 10:30:00,147.01,148.79,146.08,146.86,61163.0,147.01,148.79,146.08,146.86,61163.0
2022-10-04 11:00:00,147.16,147.31,146.11,146.8,26859.0,147.16,147.31,146.11,146.8,26859.0
2022-10-04 11:30:00,146.75,146.98,144.67,145.03,31039.0,146.75,146.98,144.67,145.03,31039.0
2022-10-04 12:00:00,145.08,145.82,143.55,144.0,50011.0,145.08,145.82,143.55,144.0,50011.0
2022-10-04 12:30:00,143.95,144.51,142.67,142.73,31398.0,143.95,144.51,142.67,142.73,31398.0
2022-10-04 13:00:00,142.74,142.94,141.78,142.56,28652.0,142.74,142.94,141.78,142.56,28652.0
2022-10-04 13:30:00,142.56,143.99,142.52,143.92,25353.0,142.56,143.99,142.52,143.92,25353.0
2022-10-04 14:00:00,143.98,144.34,143.23,143.23,25862.0,143.98,144.34,143.23,143.23,25862.0
2022-10-04 14:30:00,143.26,144.05,143.25,143.96,40075.0,143.26,144.05,143.25,143.96,40075.0
2022-10-04 15:00:00,143.97,144.92,143.73,144.65,40459.0,143.97,144.92,143.73,144.65,40459.0
2022-10-04 15:30:00,144.59,145.56,144.41,145.39,124705.0,144.59,145.56,144.41,145.39,124705.0
2022-10-05 09:30:00,143.05,143.84,140.95,142.26,69574.0,143.05,143.84,140.95,142.26,69574.0
2022-10-05 10:00:00,142.17,143.54,141.54,142.63,51328.0,142.17,143.54,141.54,142.63,51328.0
2022-10-05 10:30:00,142.74,143.38,142.46,142.75,44827.0,142.74,143.38,142.46,142.75,44827.0
2022-10-05 11:00:00,142.68,143.77,142.58,143.52,54222.0,142.68,143.77,142.58,143.52,54222.0
2022-10-05 11:30:00,143.61,144.93,143.44,144.65,22692.0,143.61,144.93,143.44,144.65,22692.0
2022-10-05 12:00:00,144.64,145.44,144.32,145.02,25529.0,144.64,145.44,144.32,145.02,25529.0
2022-10-05 12:30:00,144.93,145.37,144.54,145.05,19940.0,144.93,145.37,144.54,145.05,19940.0
2022-10-05 13:00:00,145.12,146.05,145.03,145.76,14374.0,145.12,146.05,145.03,145.76,14374.0
2022-10-05 13:30:00,145.56,145.73,144.55,144.55,25202.0,145.56,145.73,144.55,144.55,25202.0
2022-10-05 14:00:00,144.67,144.75,144.11,144.65,23190.0,144.67,144.75,144.11,144.65,23190.0
2022-10-05 14:30:00,144.74,145.01,144.44,144.97,19090.0,144.74,145.01,144.44,144.97,19090.0
2022-10-05 15:00:00,145.01,145.66,144.92,145.25,45614.0,145.01,145.66,144.92,145.25,45614.0
2022-10-05 15:30:00,145.26,145.62,144.89,145.08,109629.0,145.26,145.62,144.89,145.08,109629.0
2022-10-06 09:30:00,144.98,147.1,144.47,146.2,62040.0,144.98,147.1,144.47,146.2,62040.0
2022-10-06 10:00:00,146.08,146.33,144.62,144.62,57438.0,146.08,146.33,144.62,144.62,57438.0
2022-10-06 10:30:00,144.71,145.52,143.62,145.52,29547.0,144.71,145.52,143.62,145.52,29547.0
2022-10-06 11:00:00,145.51,145.77,144.81,145.01,35877.0,145.51,145.77,144.81,145.01,35877.0
2022-10-06 11:30:00,145.12,146.19,144.61,144.61,16195.0,145.12,146.19,144.61,144.61,16195.0
2022-10-06 12:00:00,144.64,144.8,144.13,144.75,12644.0,144.64,144.8,144.13,144.75,12644.0
2022-10-06 12:30:00,144.77,145.46,144.55,145.29,12369.0,144.77,145.46,144.55,145.29,12369.0
2022-10-06 13:00:00,145.4,145.54,144.93,145.54,8220.0,145.4,145.54,144.93,145.54,8220.0
2022-10-06 13:30:00,145.47,145.57,145.03,145.16,8325.0,145.47,145.57,145.03,145.16,8325.0
2022-10-06 14:00:00,145.1,145.1,143.98,144.0,29995.0,145.1,145.1,143.98,144.0,29995.0
2022-10-06 14:30:00,143.97,144.0,142.45,142.75,32278.0,143.97,144.0,142.45,142.75,32278.0
2022-10-06 15:00:00,142.73,144.33,142.59,144.33,29553.0,142.73,144.33,142.59,144.33,29553.0
2022-10-06 15:30:00,144.28,144.79,143.71,144.65,78039.0,144.28,144.79,143.71,144.65,78039.0
2022-10-07 09:30:00,142.59,142.62,140.13,140.18,13777.0,142.59,142.62,140.13,140.18,13777.0
2022-10-07 10:00:00,140.32,142.27,140.24,141.6,32150.0,140.32,142.27,140.24,141.6,32150.0
2022-10-07 10:30:00,141.6,141.77,140.94,141.52,12908.0,141.6,141.77,140.94,141.52,12908.0
2022-10-07 11:00:00,141.71,141.71,139.86,140.04,16520.0,141.71,141.71,139.86,140.04,16520.0
2022-10-07 11:30:00,140.04,140.38,139.4,140.1,28143.0,140.04,140.38,139.4,140.1,28143.0
2022-10-07 12:00:00,140.16,140.22,139.28,139.28,16166.0,140.16,140.22,139.28,139.28,16166.0
2022-10-07 12:30:00,139.2,139.25,138.74,139.17,12630.0,139.2,139.25,138.74,139.17,12630.0
2022-10-07 13:00:00,139.15,139.86,138.7,139.49,16295.0,139.15,139.86,138.7,139.49,16295.0
2022-10-07 13:30:00,139.5,140.26,139.44,140.15,10428.0,139.5,140.26,139.44,140.15,10428.0
2022-10-07 14:00:00,140.08,140.45,139.96,139.96,18927.0,140.08,140.45,139.96,139.96,18927.0
2022-10-07 14:30:00,140.05,140.14,139.57,139.69,20421.0,140.05,140.14,139.57,139.69,20421.0
2022-10-07 15:00:00,139.77,139.95,138.51,139.17,52524.0,139.77,139.95,138.51,139.17,52524.0
2022-10-07 15:30:00,139.17,140.35,138.77,140.1,69687.0,139.17,140.35,138.77,140.1,69687.0
2022-10-10 09:30:00,140.21,140.8,137.58,137.59,32998.0,140.21,140.8,137.58,137.59,32998.0
2022-10-10 10:00:00,137.38,140.31,137.38,140.15,18363.0,137.38,140.31,137.38,140.15,18363.0
2022-10-10 10:30:00,140.1,140.71,138.6,139.01,8729.0,140.1,140.71,138.6,139.01,8729.0
2022-10-10 11:00:00,138.94,139.1,138.03,138.29,23840.0,138.94,139.1,138.03,138.29,23840.0
2022-10-10 11:30:00,138.24,139.08,137.9,138.76,9889.0,138.24,139.08,137.9,138.76,9889.0
2022-10-10 12:00:00,138.77,138.77,137.71,137.74,7264.0,138.77,138.77,137.71,137.74,7264.0
2022-10-10 12:30:00,137.81,137.81,137.05,137.05,12536.0,137.81,137.81,137.05,137.05,12536.0
2022-10-10 13:00:00,136.97,137.89,136.57,137.87,11030.0,136.97,137.89,136.57,137.87,11030.0
2022-10-10 13:30:00,137.75,139.54,137.75,139.22,9499.0,137.75,139.54,137.75,139.22,9499.0
2022-10-10 14:00:00,139.09,139.65,138.71,139.62,12949.0,139.09,139.65,138.71,139.62,12949.0
2022-10-10 14:30:00,139.63,141.09,139.63,140.05,42431.0,139.63,141.09,139.63,140.05,42431.0
2022-10-10 15:00:00,140.25,141.8,139.73,141.05,49334.0,140.25,141.8,139.73,141.05,49334.0
2022-10-10 15:30:00,141.04,141.52,139.83,139.97,105006.0,141.04,141.52,139.83,139.97,105006.0
2022-10-11 09:30:00,139.49,141.43,139.49,139.78,25652.0,139.49,141.43,139.49,139.78,25652.0
2022-10-11 10:00:00,139.66,140.92,139.27,139.86,20323.0,139.66,140.92,139.27,139.86,20323.0
2022-10-11 10:30:00,139.85,141.15,139.49,140.82,24551.0,139.85,141.15,139.49,140.82,24551.0
2022-10-11 11:00:00,140.82,142.27,140.82,141.67,10857.0,140.82,142.27,140.82,141.67,10857.0
2022-10-11 11:30:00,141.65,143.07,141.65,142.52,13688.0,141.65,143.07,141.65,142.52,13688.0
2022-10-11 12:00:00,142.48,143.39,141.95,143.16,17578.0,142.48,143.39,141.95,143.16,17578.0
2022-10-11 12:30:00,143.13,144.05,142.97,143.12,16685.0,143.13,144.05,142.97,143.12,16685.0
2022-10-11 13:00:00,143.09,143.22,142.2,142.29,25647.0,143.09,143.22,142.2,142.29,25647.0
2022-10-11 13:30:00,142.25,142.25,141.48,141.69,22289.0,142.25,142.25,141.48,141.69,22289.0
2022-10-11 14:00:00,141.71,142.53,141.01,142.38,20863.0,141.71,142.53,141.01,142.38,20863.0
2022-10-11 14:30:00,142.42,142.83,141.2,141.21,33933.0,142.42,142.83,141.2,141.21,33933.0
2022-10-11 15:00:00,141.12,141.65,140.65,140.91,20750.0,141.12,141.65,140.65,140.91,20750.0
2022-10-11 15:30:00,140.85,141.44,140.33,141.16,95268.0,140.85,141.44,140.33,141.16,95268.0
2022-10-12 09:30:00,142.63,142.95,136.35,138.97,139222.0,142.63,142.95,136.35,138.97,139222.0
2022-10-12 10:00:00,139.02,139.75,137.67,139.55,116682.0,139.02,139.75,137.67,139.55,116682.0
2022-10-12 10:30:00,139.81,140.17,138.93,139.53,41547.0,139.81,140.17,138.93,139.53,41547.0
2022-10-12 11:00:00,139.42,140.17,139.42,140.17,12807.0,139.42,140.17,139.42,140.17,12807.0
2022-10-12 11:30:00,140.34,140.72,139.94,140.58,15631.0,140.34,140.72,139.94,140.58,15631.0
2022-10-12 12:00:00,140.58,140.8,139.81,139.87,19492.0,140.58,140.8,139.81,139.87,19492.0
2022-10-12 12:30:00,139.83,139.95,138.62,138.89,24562.0,139.83,139.95,138.62,138.89,24562.0
2022-10-12 13:00:00,138.89,139.51,138.28,138.58,24245.0,138.89,139.51,138.28,138.58,24245.0
2022-10-12 13:30:00,138.56,138.56,137.42,137.69,34146.0,138.56,138.56,137.42,137.69,34146.0
2022-10-12 14:00:00,137.78,138.33,136.96,137.57,37671.0,137.78,138.33,136.96,137.57,37671.0
2022-10-12 14:30:00,137.51,138.29,136.92,137.0,31833.0,137.51,138.29,136.92,137.0,31833.0
2022-10-12 15:00:00,136.95,137.67,136.8,137.51,32121.0,136.95,137.67,136.8,137.51,32121.0
2022-10-12 15:30:00,137.44,138.22,137.32,137.39,113914.0,137.44,138.22,137.32,137.39,113914.0
2022-10-13 09:30:00,131.2,133.79,130.37,132.23,107505.0,131.2,133.79,130.37,132.23,107505.0
2022-10-13 10:00:00,132.35,133.41,131.41,131.71,69090.0,132.35,133.41,131.41,131.71,69090.0
2022-10-13 10:30:00,131.52,132.84,131.24,131.24,58973.0,131.52,132.84,131.24,131.24,58973.0
2022-10-13 11:00:00,131.16,135.64,131.07,134.87,76098.0,131.16,135.64,131.07,134.87,76098.0
2022-10-13 11:30:00,135.0,137.32,134.81,136.39,36748.0,135.0,137.32,134.81,136.39,36748.0
2022-10-13 12:00:00,136.47,137.25,135.76,136.35,25076.0,136.47,137.25,135.76,136.35,25076.0
2022-10-13 12:30:00,136.56,137.22,136.06,136.96,31271.0,136.56,137.22,136.06,136.96,31271.0
2022-10-13 13:00:00,137.08,139.26,137.08,139.13,13864.0,137.08,139.26,137.08,139.13,13864.0
2022-10-13 13:30:00,139.24,139.49,138.25,138.72,18708.0,139.24,139.49,138.25,138.72,18708.0
2022-10-13 14:00:00,138.75,138.76,137.61,137.76,43206.0,138.75,138.76,137.61,137.76,43206.0
2022-10-13 14:30:00,137.83,138.23,137.65,138.13,22007.0,137.83,138.23,137.65,138.13,22007.0
2022-10-13 15:00:00,138.1,138.46,137.36,137.53,33131.0,138.1,138.46,137.36,137.53,33131.0
2022-10-13 15:30:00,137.53,137.72,136.09,136.49,135245.0,137.53,137.72,136.09,136.49,135245.0
2022-10-14 09:30:00,137.66,139.86,136.44,136.79,21914.0,137.66,139.86,136.44,136.79,21914.0
2022-10-14 10:00:00,136.73,136.73,133.04,133.94,58003.0,136.73,136.73,133.04,133.94,58003.0
2022-10-14 10:30:00,133.86,134.73,132.59,134.13,50876.0,133.86,134.73,132.59,134.13,50876.0
2022-10-14 11:00:00,134.2,134.88,133.35,134.06,23199.0,134.2,134.88,133.35,134.06,23199.0
2022-10-14 11:30:00,133.88,133.96,132.62,132.62,16350.0,133.88,133.96,132.62,132.62,16350.0
2022-10-14 12:00:00,132.6,132.95,132.2,132.95,14364.0,132.6,132.95,132.2,132.95,14364.0
2022-10-14 12:30:00,132.96,133.75,132.59,132.97,21226.0,132.96,133.75,132.59,132.97,21226.0
2022-10-14 13:00:00,133.25,133.59,132.47,132.92,12039.0,133.25,133.59,132.47,132.92,12039.0
2022-10-14 13:30:00,132.86,133.19,132.56,132.86,17617.0,132.86,133.19,132.56,132.86,17617.0
2022-10-14 14:00:00,132.79,132.79,131.16,131.62,35398.0,132.79,132.79,131.16,131.62,35398.0
2022-10-14 14:30:00,131.55,131.74,131.0,131.6,44885.0,131.55,131.74,131.0,131.6,44885.0
2022-10-14 15:00:00,131.81,133.12,131.81,133.12,25837.0,131.81,133.12,131.81,133.12,25837.0
2022-10-14 15:30:00,132.97,133.02,131.46,131.78,108899.0,132.97,133.02,131.46,131.78,108899.0
2022-10-17 09:30:00,133.85,136.65,133.85,135.69,83647.0,133.85,136.65,133.85,135.69,83647.0
2022-10-17 10:00:00,135.75,137.76,135.62,136.75,29740.0,135.75,137.76,135.62,136.75,29740.0
2022-10-17 10:30:00,136.89,137.39,135.23,135.82,35753.0,136.89,137.39,135.23,135.82,35753.0
2022-10-17 11:00:00,135.87,136.75,135.69,136.68,27863.0,135.87,136.75,135.69,136.68,27863.0
2022-10-17 11:30:00,136.69,137.25,136.49,136.75,28151.0,136.69,137.25,136.49,136.75,28151.0
2022-10-17 12:00:00,136.84,137.58,136.76,137.47,32811.0,136.84,137.58,136.76,137.47,32811.0
2022-10-17 12:30:00,137.53,137.85,137.32,137.43,27254.0,137.53,137.85,137.32,137.43,27254.0
2022-10-17 13:00:00,137.45,137.76,136.85,137.33,57740.0,137.45,137.76,136.85,137.33,57740.0
2022-10-17 13:30:00,137.34,137.38,136.87,137.34,20952.0,137.34,137.38,136.87,137.34,20952.0
2022-10-17 14:00:00,137.41,138.12,137.4,137.66,19841.0,137.41,138.12,137.4,137.66,19841.0
2022-10-17 14:30:00,137.66,138.22,136.97,137.26,94665.0,137.66,138.22,136.97,137.26,94665.0
2022-10-17 15:00:00,137.25,137.25,135.8,136.51,65398.0,137.25,137.25,135.8,136.51,65398.0
2022-10-17 15:30:00,136.42,136.6,135.8,136.12,156564.0,136.42,136.6,135.8,136.12,156564.0
2022-10-18 09:30:00,139.76,142.03,139.5,140.0,41853.0,139.76,142.03,139.5,140.0,41853.0
2022-10-18 10:00:00,140.01,141.19,139.65,139.66,26762.0,140.01,141.19,139.65,139.66,26762.0
2022-10-18 10:30:00,139.66,140.3,138.33,139.97,22297.0,139.66,140.3,138.33,139.97,22297.0
2022-10-18 11:00:00,140.0,140.6,138.0,138.38,16550.0,140.0,140.6,138.0,138.38,16550.0
2022-10-18 11:30:00,138.33,139.09,137.95,138.78,17698.0,138.33,139.09,137.95,138.78,17698.0
2022-10-18 12:00:00,138.84,139.31,138.41,138.59,21683.0,138.84,139.31,138.41,138.59,21683.0
2022-10-18 12:30:00,138.59,139.77,138.48,139.25,20649.0,138.59,139.77,138.48,139.25,20649.0
2022-10-18 13:00:00,139.29,139.57,138.54,139.53,11822.0,139.29,139.57,138.54,139.53,11822.0
2022-10-18 13:30:00,139.43,139.94,139.37,139.71,15624.0,139.43,139.94,139.37,139.71,15624.0
2022-10-18 14:00:00,139.69,140.42,139.09,140.42,20620.0,139.69,140.42,139.09,140.42,20620.0
2022-10-18 14:30:00,140.54,140.54,138.86,139.28,20861.0,140.54,140.54,138.86,139.28,20861.0
2022-10-18 15:00:00,139.19,139.48,138.59,139.21,31391.0,139.19,139.48,138.59,139.21,31391.0
2022-10-18 15:30:00,139.14,140.45,139.06,140.36,107288.0,139.14,140.45,139.06,140.36,107288.0
2022-10-19 09:30:00,137.76,139.42,135.91,136.44,20491.0,137.76,139.42,135.91,136.44,20491.0
2022-10-19 10:00:00,136.37,137.84,135.99,137.71,17233.0,136.37,137.84,135.99,137.71,17233.0
2022-10-19 10:30:00,137.72,137.96,136.37,136.39,15906.0,137.72,137.96,136.37,136.39,15906.0
2022-10-19 11:00:00,136.2,136.7,135.26,135.5,37049.0,136.2,136.7,135.26,135.5,37049.0
2022-10-19 11:30:00,135.38,136.23,135.21,135.77,24099.0,135.38,136.23,135.21,135.77,24099.0
2022-10-19 12:00:00,135.9,135.9,134.26,134.36,11813.0,135.9,135.9,134.26,134.36,11813.0
2022-10-19 12:30:00,134.33,134.4,133.72,133.88,11661.0,134.33,134.4,133.72,133.88,11661.0
2022-10-19 13:00:00,134.0,134.0,132.97,133.29,13367.0,134.0,134.0,132.97,133.29,13367.0
2022-10-19 13:30:00,133.32,133.51,133.1,133.43,9875.0,133.32,133.51,133.1,133.43,9875.0
2022-10-19 14:00:00,133.59,134.72,133.39,134.61,13877.0,133.59,134.72,133.39,134.61,13877.0
2022-10-19 14:30:00,134.66,134.95,134.4,134.62,24607.0,134.66,134.95,134.4,134.62,24607.0
2022-10-19 15:00:00,134.59,135.07,134.22,134.24,20970.0,134.59,135.07,134.22,134.24,20970.0
2022-10-19 15:30:00,134.28,135.25,134.24,135.23,86255.0,134.28,135.25,134.24,135.23,86255.0
2022-10-20 09:30:00,135.54,135.59,133.58,134.29,25902.0,135.54,135.59,133.58,134.29,25902.0
2022-10-20 10:00:00,134.59,136.79,134.52,135.38,31529.0,134.59,136.79,134.52,135.38,31529.0
2022-10-20 10:30:00,135.37,135.82,134.3,134.82,43582.0,135.37,135.82,134.3,134.82,43582.0
2022-10-20 11:00:00,134.85,135.17,134.08,134.09,19778.0,134.85,135.17,134.08,134.09,19778.0
2022-10-20 11:30:00,134.28,135.0,133.48,133.5,14846.0,134.28,135.0,133.48,133.5,14846.0
2022-10-20 12:00:00,133.45,133.57,132.12,132.46,29006.0,133.45,133.57,132.12,132.46,29006.0
2022-10-20 12:30:00,132.51,132.61,131.48,131.75,26396.0,132.51,132.61,131.48,131.75,26396.0
2022-10-20 13:00:00,131.74,132.04,130.93,131.84,21952.0,131.74,132.04,130.93,131.84,21952.0
2022-10-20 13:30:00,131.68,132.03,131.4,131.71,13775.0,131.68,132.03,131.4,131.71,13775.0
2022-10-20 14:00:00,131.68,132.1,131.63,131.89,15398.0,131.68,132.1,131.63,131.89,15398.0
2022-10-20 14:30:00,131.94,132.62,131.36,132.31,19522.0,131.94,132.62,131.36,132.31,19522.0
2022-10-20 15:00:00,132.34,132.77,131.68,131.81,18117.0,132.34,132.77,131.68,131.81,18117.0
2022-10-20 15:30:00,131.76,131.88,131.06,131.09,68485.0,131.76,131.88,131.06,131.09,68485.0
2022-10-21 09:30:00,131.29,133.47,130.14,133.01,35257.0,131.29,133.47,130.14,133.01,35257.0
2022-10-21 10:00:00,133.14,135.0,132.68,132.92,18692.0,133.14,135.0,132.68,132.92,18692.0
2022-10-21 10:30:00,132.91,133.28,131.99,132.83,22883.0,132.91,133.28,131.99,132.83,22883.0
2022-10-21 11:00:00,132.82,132.94,131.76,132.77,12638.0,132.82,132.94,131.76,132.77,12638.0
2022-10-21 11:30:00,132.98,134.14,132.75,134.02,9971.0,132.98,134.14,132.75,134.02,9971.0
2022-10-21 12:00:00,134.17,134.82,133.84,134.48,17847.0,134.17,134.82,133.84,134.48,17847.0
2022-10-21 12:30:00,134.58,135.72,134.11,135.1,29347.0,134.58,135.72,134.11,135.1,29347.0
2022-10-21 13:00:00,135.13,135.96,135.12,135.81,12894.0,135.13,135.96,135.12,135.81,12894.0
2022-10-21 13:30:00,135.63,136.74,135.62,136.74,26337.0,135.63,136.74,135.62,136.74,26337.0
2022-10-21 14:00:00,136.64,137.06,135.94,136.23,10968.0,136.64,137.06,135.94,136.23,10968.0
2022-10-21 14:30:00,136.32,136.83,135.97,136.47,22313.0,136.32,136.83,135.97,136.47,22313.0
2022-10-21 15:00:00,136.43,137.5,136.19,137.5,40197.0,136.43,137.5,136.19,137.5,40197.0
2022-10-21 15:30:00,137.58,138.5,137.37,138.32,123219.0,137.58,138.5,137.37,138.32,123219.0
2022-10-24 09:30:00,139.53,139.55,136.87,138.43,31439.0,139.53,139.55,136.87,138.43,31439.0
2022-10-24 10:00:00,138.36,138.46,134.54,135.45,44117.0,138.36,138.46,134.54,135.45,44117.0
2022-10-24 10:30:00,135.16,137.74,134.8,137.35,40198.0,135.16,137.74,134.8,137.35,40198.0
2022-10-24 11:00:00,137.57,137.88,136.17,136.88,19193.0,137.57,137.88,136.17,136.88,19193.0
2022-10-24 11:30:00,136.7,137.46,135.79,137.39,25163.0,136.7,137.46,135.79,137.39,25163.0
2022-10-24 12:00:00,137.25,138.44,136.87,138.3,26656.0,137.25,138.44,136.87,138.3,26656.0
2022-10-24 12:30:00,138.3,138.3,137.12,137.16,10075.0,138.3,138.3,137.12,137.16,10075.0
2022-10-24 13:00:00,137.05,137.89,136.99,137.46,15259.0,137.05,137.89,136.99,137.46,15259.0
2022-10-24 13:30:00,137.34,138.04,137.16,137.17,15628.0,137.34,138.04,137.16,137.17,15628.0
2022-10-24 14:00:00,137.26,137.81,137.23,137.26,9890.0,137.26,137.81,137.23,137.26,9890.0
2022-10-24 14:30:00,137.42,138.86,137.3,138.68,32315.0,137.42,138.86,137.3,138.68,32315.0
2022-10-24 15:00:00,138.64,139.2,138.58,138.91,29394.0,138.64,139.2,138.58,138.91,29394.0
2022-10-24 15:30:00,138.88,139.6,138.71,138.78,101247.0,138.88,139.6,138.71,138.78,101247.0
2022-10-25 09:30:00,139.96,144.78,139.92,144.08,43490.0,139.96,144.78,139.92,144.08,43490.0
2022-10-25 10:00:00,144.06,145.85,143.59,145.63,56075.0,144.06,145.85,143.59,145.63,56075.0
2022-10-25 10:30:00,145.8,146.26,145.0,145.74,25650.0,145.8,146.26,145.0,145.74,25650.0
2022-10-25 11:00:00,145.93,147.32,145.84,147.15,24867.0,145.93,147.32,145.84,147.15,24867.0
2022-10-25 11:30:00,147.12,147.79,147.02,147.47,20306.0,147.12,147.79,147.02,147.47,20306.0
2022-10-25 12:00:00,147.48,148.71,147.47,148.51,58915.0,147.48,148.71,147.47,148.51,58915.0
2022-10-25 12:30:00,148.5,149.35,146.8,146.83,39031.0,148.5,149.35,146.8,146.83,39031.0
2022-10-25 13:00:00,146.92,147.38,145.9,146.44,21443.0,146.92,147.38,145.9,146.44,21443.0
2022-10-25 13:30:00,146.44,146.97,146.29,146.59,19164.0,146.44,146.97,146.29,146.59,19164.0
2022-10-25 14:00:00,146.6,147.37,146.55,146.94,15367.0,146.6,147.37,146.55,146.94,15367.0
2022-10-25 14:30:00,146.77,147.21,146.39,146.69,24844.0,146.77,147.21,146.39,146.69,24844.0
2022-10-25 15:00:00,146.64,148.05,146.64,147.99,22093.0,146.64,148.05,146.64,147.99,22093.0
2022-10-25 15:30:00,148.03,148.76,147.71,147.99,92497.0,148.03,148.76,147.71,147.99,92497.0
2022-10-26 09:30:00,147.85,150.55,146.92,148.12,58750.0,147.85,150.55,146.92,148.12,58750.0
2022-10-26 10:00:00,148.37,150.33,148.08,149.82,92000.0,148.37,150.33,148.08,149.82,92000.0
2022-10-26 10:30:00,149.7,150.93,149.22,150.34,68778.0,149.7,150.93,149.22,150.34,68778.0
2022-10-26 11:00:00,150.34,152.13,150.33,151.13,52473.0,150.34,152.13,150.33,151.13,52473.0
2022-10-26 11:30:00,151.2,151.42,150.54,151.35,65339.0,151.2,151.42,150.54,151.35,65339.0
2022-10-26 12:00:00,151.35,152.08,150.95,150.95,32018.0,151.35,152.08,150.95,150.95,32018.0
2022-10-26 12:30:00,150.97,151.48,149.61,149.68,31968.0,150.97,151.48,149.61,149.68,31968.0
2022-10-26 13:00:00,149.68,149.78,148.48,148.48,30200.0,149.68,149.78,148.48,148.48,30200.0
2022-10-26 13:30:00,148.46,149.16,147.85,149.08,53802.0,148.46,149.16,147.85,149.08,53802.0
2022-10-26 14:00:00,148.93,149.11,148.34,148.43,10118.0,148.93,149.11,148.34,148.43,10118.0
2022-10-26 14:30:00,148.23,148.69,148.01,148.41,16343.0,148.23,148.69,148.01,148.41,16343.0
2022-10-26 15:00:00,148.22,148.35,147.59,147.94,17146.0,148.22,148.35,147.59,147.94,17146.0
2022-10-26 15:30:00,147.98,148.34,147.61,148.0,114824.0,147.98,148.34,147.61,148.0,114824.0
2022-10-27 09:30:00,148.91,151.02,147.17,147.73,19338.0,148.91,151.02,147.17,147.73,19338.0
2022-10-27 10:00:00,147.93,149.86,147.56,149.47,25560.0,147.93,149.86,147.56,149.47,25560.0
2022-10-27 10:30:00,149.48,149.91,147.53,147.77,28326.0,149.48,149.91,147.53,147.77,28326.0
2022-10-27 11:00:00,147.56,148.99,147.56,148.45,15225.0,147.56,148.99,147.56,148.45,15225.0
2022-10-27 11:30:00,148.41,148.97,147.68,147.68,14873.0,148.41,148.97,147.68,147.68,14873.0
2022-10-27 12:00:00,147.62,148.38,147.45,147.6,16277.0,147.62,148.38,147.45,147.6,16277.0
2022-10-27 12:30:00,147.39,148.71,147.38,148.71,10907.0,147.39,148.71,147.38,148.71,10907.0
2022-10-27 13:00:00,148.75,149.53,148.37,149.1,13759.0,148.75,149.53,148.37,149.1,13759.0
2022-10-27 13:30:00,149.11,149.28,148.52,148.72,38043.0,149.11,149.28,148.52,148.72,38043.0
2022-10-27 14:00:00,148.75,149.11,148.36,148.7,15950.0,148.75,149.11,148.36,148.7,15950.0
2022-10-27 14:30:00,148.73,149.04,148.12,148.33,12619.0,148.73,149.04,148.12,148.33,12619.0
2022-10-27 15:00:00,148.36,148.54,147.68,147.85,21731.0,148.36,148.54,147.68,147.85,21731.0
2022-10-27 15:30:00,147.75,148.22,146.51,147.44,132130.0,147.75,148.22,146.51,147.44,132130.0
2022-10-28 09:30:00,147.54,149.2,146.61,147.1,17170.0,147.54,149.2,146.61,147.1,17170.0
2022-10-28 10:00:00,147.22,148.1,145.19,147.59,32803.0,147.22,148.1,145.19,147.59,32803.0
2022-10-28 10:30:00,147.67,149.35,147.18,149.22,39623.0,147.67,149.35,147.18,149.22,39623.0
2022-10-28 11:00:00,149.09,149.25,148.25,148.62,18773.0,149.09,149.25,148.25,148.62,18773.0
2022-10-28 11:30:00,148.8,149.49,148.56,149.35,64776.0,148.8,149.49,148.56,149.35,64776.0
2022-10-28 12:00:00,149.43,149.73,148.75,149.69,40489.0,149.43,149.73,148.75,149.69,40489.0
2022-10-28 12:30:00,149.72,149.99,149.44,149.64,36497.0,149.72,149.99,149.44,149.64,36497.0
2022-10-28 13:00:00,149.59,150.02,149.28,149.33,46488.0,149.59,150.02,149.28,149.33,46488.0
2022-10-28 13:30:00,149.24,149.77,149.2,149.37,68544.0,149.24,149.77,149.2,149.37,68544.0
2022-10-28 14:00:00,149.5,149.81,149.18,149.36,48868.0,149.5,149.81,149.18,149.36,48868.0
2022-10-28 14:30:00,149.4,149.88,149.16,149.52,56481.0,149.4,149.88,149.16,149.52,56481.0
2022-10-28 15:00:00,149.55,149.96,148.95,149.93,20202.0,149.55,149.96,148.95,149.93,20202.0
2022-10-28 15:30:00,149.84,150.13,149.26,149.4,110297.0,149.84,150.13,149.26,149.4,110297.0
2022-10-31 09:30:00,150.45,150.45,147.18,147.66,59700.0,150.45,150.45,147.18,147.66,59700.0
2022-10-31 10:00:00,147.65,148.99,147.2,147.37,29458.0,147.65,148.99,147.2,147.37,29458.0
2022-10-31 10:30:00,147.25,148.98,146.71,148.0,29789.0,147.25,148.98,146.71,148.0,29789.0
2022-10-31 11:00:00,147.94,148.38,147.55,148.2,14605.0,147.94,148.38,147.55,148.2,14605.0
2022-10-31 11:30:00,148.04,149.49,147.94,148.74,36831.0,148.04,149.49,147.94,148.74,36831.0
2022-10-31 12:00:00,148.63,149.26,148.32,148.41,11040.0,148.63,149.26,148.32,148.41,11040.0
2022-10-31 12:30:00,148.3,148.51,147.77,148.09,9799.0,148.3,148.51,147.77,148.09,9799.0
2022-10-31 13:00:00,147.95,148.38,147.9,148.28,17026.0,147.95,148.38,147.9,148.28,17026.0
2022-10-31 13:30:00,148.42,148.6,147.3,147.68,18503.0,148.42,148.6,147.3,147.68,18503.0
2022-10-31 14:00:00,147.48,147.83,147.02,147.15,9692.0,147.48,147.83,147.02,147.15,9692.0
2022-10-31 14:30:00,147.14,147.53,146.69,146.76,8560.0,147.14,147.53,146.69,146.76,8560.0
2022-10-31 15:00:00,146.69,146.97,146.35,146.77,11376.0,146.69,146.97,146.35,146.77,11376.0
2022-10-31 15:30:00,146.77,147.39,146.16,146.35,68386.0,146.77,147.39,146.16,146.35,68386.0
2022-11-01 09:30:00,149.1,150.26,146.37,147.32,16390.0,149.1,150.26,146.37,147.32,16390.0
2022-11-01 10:00:00,146.71,146.71,144.3,145.32,11741.0,146.71,146.71,144.3,145.32,11741.0
2022-11-01 10:30:00,145.08,145.68,144.24,144.57,13226.0,145.08,145.68,144.24,144.57,13226.0
2022-11-01 11:00:00,144.73,144.83,143.98,144.61,5300.0,144.73,144.83,143.98,144.61,5300.0
2022-11-01 11:30:00,144.71,145.35,144.32,145.27,7695.0,144.71,145.35,144.32,145.27,7695.0
2022-11-01 12:00:00,145.22,146.08,144.84,145.4,23978.0,145.22,146.08,144.84,145.4,23978.0
2022-11-01 12:30:00,145.4,145.82,145.23,145.55,13848.0,145.4,145.82,145.23,145.55,13848.0
2022-11-01 13:00:00,145.57,145.93,145.46,145.82,33212.0,145.57,145.93,145.46,145.82,33212.0
2022-11-01 13:30:00,145.84,146.35,145.75,146.29,15831.0,145.84,146.35,145.75,146.29,15831.0
2022-11-01 14:00:00,146.45,146.5,146.02,146.45,7365.0,146.45,146.5,146.02,146.45,7365.0
2022-11-01 14:30:00,146.42,146.45,145.66,146.07,27724.0,146.42,146.45,145.66,146.07,27724.0
2022-11-01 15:00:00,146.05,146.14,145.72,145.88,18044.0,146.05,146.14,145.72,145.88,18044.0
2022-11-01 15:30:00,145.91,145.91,145.23,145.41,77512.0,145.91,145.91,145.23,145.41,77512.0
2022-11-02 09:30:00,145.35,145.64,143.08,144.59,14484.0,145.35,145.64,143.08,144.59,14484.0
2022-11-02 10:00:00,144.57,146.1,144.57,145.5,20377.0,144.57,146.1,144.57,145.5,20377.0
2022-11-02 10:30:00,145.82,146.86,145.82,146.7,14404.0,145.82,146.86,145.82,146.7,14404.0
2022-11-02 11:00:00,146.75,147.03,146.2,146.36,36093.0,146.75,147.03,146.2,146.36,36093.0
2022-11-02 11:30:00,146.29,146.62,145.82,146.17,23766.0,146.29,146.62,145.82,146.17,23766.0
2022-11-02 12:00:00,146.22,146.52,145.77,146.11,30961.0,146.22,146.52,145.77,146.11,30961.0
2022-11-02 12:30:00,146.11,146.34,145.29,146.07,16185.0,146.11,146.34,145.29,146.07,16185.0
2022-11-02 13:00:00,145.97,146.4,145.64,145.83,16205.0,145.97,146.4,145.64,145.83,16205.0
2022-11-02 13:30:00,145.85,146.71,145.77,146.71,20004.0,145.85,146.71,145.77,146.71,20004.0
2022-11-02 14:00:00,147.22,149.16,146.65,148.53,28221.0,147.22,149.16,146.65,148.53,28221.0
2022-11-02 14:30:00,148.63,148.88,143.61,143.98,51170.0,148.63,148.88,143.61,143.98,51170.0
2022-11-02 15:00:00,143.87,145.51,142.83,143.53,82264.0,143.87,145.51,142.83,143.53,82264.0
2022-11-02 15:30:00,143.43,144.04,142.84,142.85,154219.0,143.43,144.04,142.84,142.85,154219.0
2022-11-03 09:30:00,141.52,143.89,140.73,142.03,12688.0,141.52,143.89,140.73,142.03,12688.0
2022-11-03 10:00:00,142.3,144.12,142.15,143.88,23812.0,142.3,144.12,142.15,143.88,23812.0
2022-11-03 10:30:00,143.88,146.36,142.85,146.34,40890.0,143.88,146.36,142.85,146.34,40890.0
2022-11-03 11:00:00,146.46,146.5,145.53,145.72,12648.0,146.46,146.5,145.53,145.72,12648.0
2022-11-03 11:30:00,145.57,146.62,145.06,146.28,8095.0,145.57,146.62,145.06,146.28,8095.0
2022-11-03 12:00:00,146.16,147.67,146.01,147.67,11737.0,146.16,147.67,146.01,147.67,11737.0
2022-11-03 12:30:00,147.59,148.87,147.15,148.55,20226.0,147.59,148.87,147.15,148.55,20226.0
2022-11-03 13:00:00,148.42,148.81,147.74,148.16,17890.0,148.42,148.81,147.74,148.16,17890.0
2022-11-03 13:30:00,148.01,148.24,147.64,147.76,10956.0,148.01,148.24,147.64,147.76,10956.0
2022-11-03 14:00:00,147.91,148.49,147.35,148.3,9955.0,147.91,148.49,147.35,148.3,9955.0
2022-11-03 14:30:00,148.37,148.41,147.45,147.94,27502.0,148.37,148.41,147.45,147.94,27502.0
2022-11-03 15:00:00,148.03,148.69,147.84,148.68,20470.0,148.03,148.69,147.84,148.68,20470.0
2022-11-03 15:30:00,148.61,148.77,147.84,148.11,75553.0,148.61,148.77,147.84,148.11,75553.0
2022-11-04 09:30:00,150.04,150.87,146.91,147.89,26989.0,150.04,150.87,146.91,147.89,26989.0
2022-11-04 10:00:00,148.05,150.25,147.45,150.17,47484.0,148.05,150.25,147.45,150.17,47484.0
2022-11-04 10:30:00,150.11,150.49,149.51,149.51,22020.0,150.11,150.49,149.51,149.51,22020.0
2022-11-04 11:00:00,149.58,149.88,148.53,148.53,6800.0,149.58,149.88,148.53,148.53,6800.0
2022-11-04 11:30:00,148.72,149.04,146.17,146.18,15658.0,148.72,149.04,146.17,146.18,15658.0
2022-11-04 12:00:00,146.18,147.25,145.4,147.25,24279.0,146.18,147.25,145.4,147.25,24279.0
2022-11-04 12:30:00,147.21,147.36,146.04,146.67,10859.0,147.21,147.36,146.04,146.67,10859.0
2022-11-04 13:00:00,146.44,147.23,145.88,147.14,9812.0,146.44,147.23,145.88,147.14,9812.0
2022-11-04 13:30:00,147.02,147.7,146.76,146.96,8556.0,147.02,147.7,146.76,146.96,8556.0
2022-11-04 14:00:00,146.96,147.83,146.7,147.64,9075.0,146.96,147.83,146.7,147.64,9075.0
2022-11-04 14:30:00,147.84,148.34,147.63,148.0,7750.0,147.84,148.34,147.63,148.0,7750.0
2022-11-04 15:00:00,148.19,148.53,147.85,148.15,9747.0,148.19,148.53,147.85,148.15,9747.0
2022-11-04 15:30:00,148.1,149.27,147.85,149.27,52609.0,148.1,149.27,147.85,149.27,52609.0
2022-11-07 09:30:00,149.99,150.25,147.13,147.84,10422.0,149.99,150.25,147.13,147.84,10422.0
2022-11-07 10:00:00,147.85,149.0,147.32,147.78,23713.0,147.85,149.0,147.32,147.78,23713.0
2022-11-07 10:30:00,147.63,148.22,146.63,147.74,23016.0,147.63,148.22,146.63,147.74,23016.0
2022-11-07 11:00:00,147.88,148.55,147.18,148.51,16518.0,147.88,148.55,147.18,148.51,16518.0
2022-11-07 11:30:00,148.78,149.19,148.19,148.75,8134.0,148.78,149.19,148.19,148.75,8134.0
2022-11-07 12:00:00,148.61,149.66,148.36,149.5,6978.0,148.61,149.66,148.36,149.5,6978.0
2022-11-07 12:30:00,149.53,149.96,148.8,148.97,15671.0,149.53,149.96,148.8,148.97,15671.0
2022-11-07 13:00:00,149.04,149.78,148.98,149.22,12933.0,149.04,149.78,148.98,149.22,12933.0
2022-11-07 13:30:00,149.27,149.45,148.33,148.42,13471.0,149.27,149.45,148.33,148.42,13471.0
2022-11-07 14:00:00,148.46,149.4,148.32,149.36,10971.0,148.46,149.4,148.32,149.36,10971.0
2022-11-07 14:30:00,149.4,149.77,148.57,148.62,17612.0,149.4,149.77,148.57,148.62,17612.0
2022-11-07 15:00:00,148.76,149.45,148.59,149.25,18981.0,148.76,149.45,148.59,149.25,18981.0
2022-11-07 15:30:00,149.22,149.37,148.2,148.69,77804.0,149.22,149.37,148.2,148.69,77804.0
2022-11-08 09:30:00,150.27,150.62,146.33,149.09,33140.0,150.27,150.62,146.33,149.09,33140.0
2022-11-08 10:00:00,148.27,150.39,147.56,150.08,21069.0,148.27,150.39,147.56,150.08,21069.0
2022-11-08 10:30:00,150.39,151.1,150.28,150.72,17918.0,150.39,151.1,150.28,150.72,17918.0
2022-11-08 11:00:00,150.72,152.48,150.59,152.25,18544.0,150.72,152.48,150.59,152.25,18544.0
2022-11-08 11:30:00,152.33,152.58,151.71,152.05,21943.0,152.33,152.58,151.71,152.05,21943.0
2022-11-08 12:00:00,152.06,153.24,152.05,153.15,26176.0,152.06,153.24,152.05,153.15,26176.0
2022-11-08 12:30:00,152.93,153.65,152.72,153.65,19359.0,152.93,153.65,152.72,153.65,19359.0
2022-11-08 13:00:00,153.62,153.98,151.52,151.94,32293.0,153.62,153.98,151.52,151.94,32293.0
2022-11-08 13:30:00,151.9,152.2,150.84,151.01,43889.0,151.9,152.2,150.84,151.01,43889.0
2022-11-08 14:00:00,150.94,151.16,147.42,147.66,25147.0,150.94,151.16,147.42,147.66,25147.0
2022-11-08 14:30:00,147.62,149.55,147.41,149.42,14136.0,147.62,149.55,147.41,149.42,14136.0
2022-11-08 15:00:00,149.58,150.07,149.47,149.79,27692.0,149.58,150.07,149.47,149.79,27692.0
2022-11-08 15:30:00,149.87,150.91,149.78,149.96,74305.0,149.87,150.91,149.78,149.96,74305.0
2022-11-09 09:30:00,148.64,148.81,147.21,147.79,7311.0,148.64,148.81,147.21,147.79,7311.0
2022-11-09 10:00:00,148.09,149.92,147.9,149.29,23847.0,148.09,149.92,147.9,149.29,23847.0
2022-11-09 10:30:00,149.37,149.91,148.72,148.96,17388.0,149.37,149.91,148.72,148.96,17388.0
2022-11-09 11:00:00,149.01,149.51,148.71,148.97,11114.0,149.01,149.51,148.71,148.97,11114.0
2022-11-09 11:30:00,148.73,149.22,148.24,148.24,16643.0,148.73,149.22,148.24,148.24,16643.0
2022-11-09 12:00:00,148.09,148.15,146.14,146.55,22763.0,148.09,148.15,146.14,146.55,22763.0
2022-11-09 12:30:00,146.47,146.89,145.86,146.33,16379.0,146.47,146.89,145.86,146.33,16379.0
2022-11-09 13:00:00,146.33,146.77,145.24,145.37,19147.0,146.33,146.77,145.24,145.37,19147.0
2022-11-09 13:30:00,145.34,145.34,143.6,144.01,38773.0,145.34,145.34,143.6,144.01,38773.0
2022-11-09 14:00:00,144.01,144.32,143.45,143.47,24798.0,144.01,144.32,143.45,143.47,24798.0
2022-11-09 14:30:00,143.46,143.46,142.25,142.45,31732.0,143.46,143.46,142.25,142.45,31732.0
2022-11-09 15:00:00,142.45,143.32,142.33,143.2,25718.0,142.45,143.32,142.33,143.2,25718.0
2022-11-09 15:30:00,143.24,143.26,142.13,142.41,72138.0,143.24,143.26,142.13,142.41,72138.0
2022-11-10 09:30:00,149.54,155.09,149.54,155.0,46780.0,149.54,155.09,149.54,155.0,46780.0
2022-11-10 10:00:00,155.09,156.75,154.62,155.45,68507.0,155.09,156.75,154.62,155.45,68507.0
2022-11-10 10:30:00,155.55,156.62,154.29,156.62,32278.0,155.55,156.62,154.29,156.62,32278.0
2022-11-10 11:00:00,156.74,157.19,155.91,156.36,16163.0,156.74,157.19,155.91,156.36,16163.0
2022-11-10 11:30:00,156.31,156.78,155.77,156.33,35065.0,156.31,156.78,155.77,156.33,35065.0
2022-11-10 12:00:00,156.24,156.41,154.1,154.11,34324.0,156.24,156.41,154.1,154.11,34324.0
2022-11-10 12:30:00,154.09,154.34,153.26,153.26,22463.0,154.09,154.34,153.26,153.26,22463.0
2022-11-10 13:00:00,153.18,154.22,153.16,153.99,13018.0,153.18,154.22,153.16,153.99,13018.0
2022-11-10 13:30:00,153.88,154.66,153.59,154.27,14428.0,153.88,154.66,153.59,154.27,14428.0
2022-11-10 14:00:00,154.36,154.54,153.54,153.88,43358.0,154.36,154.54,153.54,153.88,43358.0
2022-11-10 14:30:00,153.94,154.94,153.45,154.93,25708.0,153.94,154.94,153.45,154.93,25708.0
2022-11-10 15:00:00,154.93,155.35,154.68,155.26,44798.0,154.93,155.35,154.68,155.26,44798.0
2022-11-10 15:30:00,155.26,156.36,155.26,156.27,84811.0,155.26,156.36,155.26,156.27,84811.0
2022-11-11 09:30:00,157.47,158.05,155.52,156.89,64049.0,157.47,158.05,155.52,156.89,64049.0
2022-11-11 10:00:00,156.82,157.15,154.53,156.0,52301.0,156.82,157.15,154.53,156.0,52301.0
2022-11-11 10:30:00,156.16,156.84,155.31,155.69,52278.0,156.16,156.84,155.31,155.69,52278.0
2022-11-11 11:00:00,155.81,156.05,152.88,152.97,17680.0,155.81,156.05,152.88,152.97,17680.0
2022-11-11 11:30:00,152.89,153.05,151.58,152.11,45634.0,152.89,153.05,151.58,152.11,45634.0
2022-11-11 12:00:00,152.02,152.81,151.76,152.46,19929.0,152.02,152.81,151.76,152.46,19929.0
2022-11-11 12:30:00,152.43,152.7,151.27,152.33,18057.0,152.43,152.7,151.27,152.33,18057.0
2022-11-11 13:00:00,152.37,153.1,152.22,152.7,22646.0,152.37,153.1,152.22,152.7,22646.0
2022-11-11 13:30:00,152.77,153.86,151.91,153.86,28872.0,152.77,153.86,151.91,153.86,28872.0
2022-11-11 14:00:00,153.87,154.81,153.36,154.81,40076.0,153.87,154.81,153.36,154.81,40076.0
2022-11-11 14:30:00,154.81,156.0,154.68,155.45,48989.0,154.81,156.0,154.68,155.45,48989.0
2022-11-11 15:00:00,155.41,155.45,153.66,153.66,33905.0,155.41,155.45,153.66,153.66,33905.0
2022-11-11 15:30:00,153.76,155.67,153.66,154.71,120161.0,153.76,155.67,153.66,154.71,120161.0
2022-11-14 09:30:00,152.25,155.01,152.25,153.96,33577.0,152.25,155.01,152.25,153.96,33577.0
2022-11-14 10:00:00,153.92,154.94,153.13,153.32,22375.0,153.92,154.94,153.13,153.32,22375.0
2022-11-14 10:30:00,153.32,153.41,152.49,152.95,17948.0,153.32,153.41,152.49,152.95,17948.0
2022-11-14 11:00:00,152.97,153.03,150.74,151.22,18815.0,152.97,153.03,150.74,151.22,18815.0
2022-11-14 11:30:00,151.19,152.68,151.19,151.76,22023.0,151.19,152.68,151.19,151.76,22023.0
2022-11-14 12:00:00,151.87,152.77,151.57,152.47,22891.0,151.87,152.77,151.57,152.47,22891.0
2022-11-14 12:30:00,152.58,153.19,152.48,152.51,11092.0,152.58,153.19,152.48,152.51,11092.0
2022-11-14 13:00:00,152.42,153.23,152.2,153.09,12473.0,152.42,153.23,152.2,153.09,12473.0
2022-11-14 13:30:00,153.14,153.14,152.52,152.67,11153.0,153.14,153.14,152.52,152.67,11153.0
2022-11-14 14:00:00,152.61,152.65,151.63,152.39,25814.0,152.61,152.65,151.63,152.39,25814.0
2022-11-14 14:30:00,152.42,152.73,151.29,151.68,53625.0,152.42,152.73,151.29,151.68,53625.0
2022-11-14 15:00:00,151.68,152.08,151.29,151.7,23509.0,151.68,152.08,151.29,151.7,23509.0
2022-11-14 15:30:00,151.75,151.79,151.14,151.34,128143.0,151.75,151.79,151.14,151.34,128143.0
2022-11-15 09:30:00,156.24,158.37,154.6,156.27,21786.0,156.24,158.37,154.6,156.27,21786.0
2022-11-15 10:00:00,156.3,158.48,156.18,158.24,30353.0,156.3,158.48,156.18,158.24,30353.0
2022-11-15 10:30:00,158.01,159.86,158.01,159.15,22991.0,158.01,159.86,158.01,159.15,22991.0
2022-11-15 11:00:00,159.03,160.12,158.86,159.83,12786.0,159.03,160.12,158.86,159.83,12786.0
2022-11-15 11:30:00,159.83,160.97,159.83,160.78,10747.0,159.83,160.97,159.83,160.78,10747.0
2022-11-15 12:00:00,160.85,160.99,160.02,160.16,14786.0,160.85,160.99,160.02,160.16,14786.0
2022-11-15 12:30:00,160.07,160.67,159.7,160.11,10888.0,160.07,160.67,159.7,160.11,10888.0
2022-11-15 13:00:00,160.12,160.22,158.41,158.48,14156.0,160.12,160.22,158.41,158.48,14156.0
2022-11-15 13:30:00,158.37,158.44,156.98,158.28,34628.0,158.37,158.44,156.98,158.28,34628.0
2022-11-15 14:00:00,158.28,159.54,157.53,158.82,20139.0,158.28,159.54,157.53,158.82,20139.0
2022-11-15 14:30:00,158.59,158.75,157.61,158.67,12433.0,158.59,158.75,157.61,158.67,12433.0
2022-11-15 15:00:00,158.6,158.91,157.69,158.15,64947.0,158.6,158.91,157.69,158.15,64947.0
2022-11-15 15:30:00,158.15,158.66,157.27,158.41,99922.0,158.15,158.66,157.27,158.41,99922.0
2022-11-16 09:30:00,150.4,151.0,144.76,147.82,124102.0,150.4,151.0,144.76,147.82,124102.0
2022-11-16 10:00:00,147.84,148.65,147.16,148.5,22168.0,147.84,148.65,147.16,148.5,22168.0
2022-11-16 10:30:00,148.16,149.3,148.13,149.09,49472.0,148.16,149.3,148.13,149.09,49472.0
2022-11-16 11:00:00,149.08,149.54,148.9,149.02,28379.0,149.08,149.54,148.9,149.02,28379.0
2022-11-16 11:30:00,148.91,149.6,148.52,148.92,14692.0,148.91,149.6,148.52,148.92,14692.0
2022-11-16 12:00:00,148.91,148.99,147.63,147.96,15912.0,148.91,148.99,147.63,147.96,15912.0
2022-11-16 12:30:00,147.94,148.43,146.97,147.92,24246.0,147.94,148.43,146.97,147.92,24246.0
2022-11-16 13:00:00,147.69,147.94,147.12,147.7,24331.0,147.69,147.94,147.12,147.7,24331.0
2022-11-16 13:30:00,147.7,148.12,147.22,147.5,14478.0,147.7,148.12,147.22,147.5,14478.0
2022-11-16 14:00:00,147.6,149.06,147.48,148.72,32168.0,147.6,149.06,147.48,148.72,32168.0
2022-11-16 14:30:00,149.0,149.42,148.4,149.4,13900.0,149.0,149.42,148.4,149.4,13900.0
2022-11-16 15:00:00,149.48,149.74,148.36,148.36,20078.0,149.48,149.74,148.36,148.36,20078.0
2022-11-16 15:30:00,148.49,150.12,148.26,149.86,142370.0,148.49,150.12,148.26,149.86,142370.0
2022-11-17 09:30:00,149.13,151.5,145.8,146.51,37810.0,149.13,151.5,145.8,146.51,37810.0
2022-11-17 10:00:00,146.43,149.88,146.01,149.68,22956.0,146.43,149.88,146.01,149.68,22956.0
2022-11-17 10:30:00,149.51,150.24,148.5,148.53,18037.0,149.51,150.24,148.5,148.53,18037.0
2022-11-17 11:00:00,148.67,149.65,148.5,149.51,20166.0,148.67,149.65,148.5,149.51,20166.0
2022-11-17 11:30:00,149.44,150.03,148.94,149.76,14838.0,149.44,150.03,148.94,149.76,14838.0
2022-11-17 12:00:00,149.82,151.28,149.74,150.48,23704.0,149.82,151.28,149.74,150.48,23704.0
2022-11-17 12:30:00,150.5,152.3,150.06,152.24,23767.0,150.5,152.3,150.06,152.24,23767.0
2022-11-17 13:00:00,152.28,152.74,152.08,152.36,47121.0,152.28,152.74,152.08,152.36,47121.0
2022-11-17 13:30:00,152.21,152.4,151.25,151.63,22256.0,152.21,152.4,151.25,151.63,22256.0
2022-11-17 14:00:00,151.69,151.87,150.94,151.83,23492.0,151.69,151.87,150.94,151.83,23492.0
2022-11-17 14:30:00,151.83,152.74,151.48,152.53,26001.0,151.83,152.74,151.48,152.53,26001.0
2022-11-17 15:00:00,152.55,152.66,151.76,152.09,39392.0,152.55,152.66,151.76,152.09,39392.0
2022-11-17 15:30:00,152.08,153.58,151.99,153.15,155558.0,152.08,153.58,151.99,153.15,155558.0
2022-11-18 09:30:00,158.55,159.45,156.4,158.32,51412.0,158.55,159.45,156.4,158.32,51412.0
2022-11-18 10:00:00,158.36,158.79,156.88,157.34,43851.0,158.36,158.79,156.88,157.34,43851.0
2022-11-18 10:30:00,157.39,158.73,157.23,158.28,83873.0,157.39,158.73,157.23,158.28,83873.0
2022-11-18 11:00:00,158.25,158.83,157.91,158.31,67871.0,158.25,158.83,157.91,158.31,67871.0
2022-11-18 11:30:00,158.44,158.46,155.5,155.94,40967.0,158.44,158.46,155.5,155.94,40967.0
2022-11-18 12:00:00,156.07,156.23,155.29,155.85,19135.0,156.07,156.23,155.29,155.85,19135.0
2022-11-18 12:30:00,155.84,156.9,155.74,156.72,20397.0,155.84,156.9,155.74,156.72,20397.0
2022-11-18 13:00:00,156.76,156.76,155.48,156.45,15165.0,156.76,156.76,155.48,156.45,15165.0
2022-11-18 13:30:00,156.46,156.85,155.89,156.22,22802.0,156.46,156.85,155.89,156.22,22802.0
2022-11-18 14:00:00,156.19,156.34,155.44,155.75,21443.0,156.19,156.34,155.44,155.75,21443.0
2022-11-18 14:30:00,155.68,155.9,154.95,155.35,52667.0,155.68,155.9,154.95,155.35,52667.0
2022-11-18 15:00:00,155.31,155.95,155.3,155.5,31663.0,155.31,155.95,155.3,155.5,31663.0
2022-11-18 15:30:00,155.46,156.09,154.24,154.82,208784.0,155.46,156.09,154.24,154.82,208784.0
2022-11-21 09:30:00,154.89,156.01,153.41,154.48,28274.0,154.89,156.01,153.41,154.48,28274.0
2022-11-21 10:00:00,154.67,155.26,153.75,154.0,10451.0,154.67,155.26,153.75,154.0,10451.0
2022-11-21 10:30:00,153.85,154.45,153.57,153.83,19959.0,153.85,154.45,153.57,153.83,19959.0
2022-11-21 11:00:00,153.93,154.23,153.27,153.28,21239.0,153.93,154.23,153.27,153.28,21239.0
2022-11-21 11:30:00,153.41,153.68,152.56,153.0,23331.0,153.41,153.68,152.56,153.0,23331.0
2022-11-21 12:00:00,153.04,153.32,152.33,153.02,20202.0,153.04,153.32,152.33,153.02,20202.0
2022-11-21 12:30:00,153.02,153.65,152.7,152.9,19720.0,153.02,153.65,152.7,152.9,19720.0
2022-11-21 13:00:00,152.9,153.99,152.9,153.18,27277.0,152.9,153.99,152.9,153.18,27277.0
2022-11-21 13:30:00,153.18,153.65,152.79,152.94,29074.0,153.18,153.65,152.79,152.94,29074.0
2022-11-21 14:00:00,152.86,153.74,152.76,153.38,16039.0,152.86,153.74,152.76,153.38,16039.0
2022-11-21 14:30:00,153.38,154.1,153.23,154.0,17860.0,153.38,154.1,153.23,154.0,17860.0
2022-11-21 15:00:00,154.09,155.13,154.0,154.31,39445.0,154.09,155.13,154.0,154.31,39445.0
2022-11-21 15:30:00,154.31,155.46,154.08,154.56,121085.0,154.31,155.46,154.08,154.56,121085.0
2022-11-22 09:30:00,156.07,160.51,156.06,157.62,52130.0,156.07,160.51,156.06,157.62,52130.0
2022-11-22 10:00:00,157.55,159.98,157.02,157.82,51933.0,157.55,159.98,157.02,157.82,51933.0
2022-11-22 10:30:00,157.62,157.98,156.51,157.45,17581.0,157.62,157.98,156.51,157.45,17581.0
2022-11-22 11:00:00,157.37,157.52,156.74,157.34,17490.0,157.37,157.52,156.74,157.34,17490.0
2022-11-22 11:30:00,157.36,157.45,156.76,157.35,16526.0,157.36,157.45,156.76,157.35,16526.0
2022-11-22 12:00:00,157.4,158.28,157.36,158.2,16086.0,157.4,158.28,157.36,158.2,16086.0
2022-11-22 12:30:00,158.09,158.68,157.89,158.47,18681.0,158.09,158.68,157.89,158.47,18681.0
2022-11-22 13:00:00,158.5,159.1,158.32,158.82,14568.0,158.5,159.1,158.32,158.82,14568.0
2022-11-22 13:30:00,158.92,159.11,158.15,158.44,17887.0,158.92,159.11,158.15,158.44,17887.0
2022-11-22 14:00:00,158.59,159.32,158.59,158.93,33102.0,158.59,159.32,158.59,158.93,33102.0
2022-11-22 14:30:00,158.89,159.66,158.81,159.52,21702.0,158.89,159.66,158.81,159.52,21702.0
2022-11-22 15:00:00,159.43,160.11,159.43,160.11,27850.0,159.43,160.11,159.43,160.11,27850.0
2022-11-22 15:30:00,160.03,160.63,159.66,159.76,92574.0,160.03,160.63,159.66,159.76,92574.0
2022-11-23 09:30:00,159.81,163.02,159.8,161.7,45064.0,159.81,163.02,159.8,161.7,45064.0
2022-11-23 10:00:00,161.61,162.7,161.01,162.22,19869.0,161.61,162.7,161.01,162.22,19869.0
2022-11-23 10:30:00,162.21,163.26,161.23,161.79,21926.0,162.21,163.26,161.23,161.79,21926.0
2022-11-23 11:00:00,161.83,161.93,161.15,161.32,12266.0,161.83,161.93,161.15,161.32,12266.0
2022-11-23 11:30:00,161.21,161.33,159.31,160.08,6525.0,161.21,161.33,159.31,160.08,6525.0
2022-11-23 12:00:00,160.11,160.76,159.88,160.74,10809.0,160.11,160.76,159.88,160.74,10809.0
2022-11-23 12:30:00,160.89,160.89,159.58,160.0,12133.0,160.89,160.89,159.58,160.0,12133.0
2022-11-23 13:00:00,160.17,161.12,160.06,161.02,12848.0,160.17,161.12,160.06,161.02,12848.0
2022-11-23 13:30:00,161.07,161.63,160.8,161.63,15480.0,161.07,161.63,160.8,161.63,15480.0
2022-11-23 14:00:00,161.63,162.33,161.28,161.88,19960.0,161.63,162.33,161.28,161.88,19960.0
2022-11-23 14:30:00,161.88,162.05,161.31,161.45,17059.0,161.88,162.05,161.31,161.45,17059.0
2022-11-23 15:00:00,161.3,161.74,161.12,161.59,22236.0,161.3,161.74,161.12,161.59,22236.0
2022-11-23 15:30:00,161.56,161.75,161.02,161.27,64483.0,161.56,161.75,161.02,161.27,64483.0
2022-11-25 09:30:00,160.77,161.98,159.59,160.26,10937.0,160.77,161.98,159.59,160.26,10937.0
2022-11-25 10:00:00,160.43,162.12,160.38,160.78,18101.0,160.43,162.12,160.38,160.78,18101.0
2022-11-25 10:30:00,160.86,161.62,160.5,161.43,26053.0,160.86,161.62,160.5,161.43,26053.0
2022-11-25 11:00:00,161.41,162.5,161.31,162.07,13199.0,161.41,162.5,161.31,162.07,13199.0
2022-11-25 11:30:00,162.06,162.82,161.85,162.57,24559.0,162.06,162.82,161.85,162.57,24559.0
2022-11-25 12:00:00,162.65,162.68,161.87,162.36,12641.0,162.65,162.68,161.87,162.36,12641.0
2022-11-25 12:30:00,162.42,162.74,161.37,161.47,23711.0,162.42,162.74,161.37,161.47,23711.0
2022-11-28 09:30:00,162.41,164.47,161.84,164.36,52527.0,162.41,164.47,161.84,164.36,52527.0
2022-11-28 10:00:00,164.28,164.38,161.14,162.5,90459.0,164.28,164.38,161.14,162.5,90459.0
2022-11-28 10:30:00,162.74,163.56,162.05,162.5,25157.0,162.74,163.56,162.05,162.5,25157.0
2022-11-28 11:00:00,162.49,163.73,162.43,163.17,34383.0,162.49,163.73,162.43,163.17,34383.0
2022-11-28 11:30:00,163.25,163.82,163.08,163.31,31829.0,163.25,163.82,163.08,163.31,31829.0
2022-11-28 12:00:00,163.28,164.2,163.16,164.08,27400.0,163.28,164.2,163.16,164.08,27400.0
2022-11-28 12:30:00,164.05,164.47,163.75,163.75,66050.0,164.05,164.47,163.75,163.75,66050.0
2022-11-28 13:00:00,163.71,164.07,163.23,163.52,31994.0,163.71,164.07,163.23,163.52,31994.0
2022-11-28 13:30:00,163.41,163.93,162.79,162.91,24460.0,163.41,163.93,162.79,162.91,24460.0
2022-11-28 14:00:00,162.87,163.42,162.56,162.72,37597.0,162.87,163.42,162.56,162.72,37597.0
2022-11-28 14:30:00,162.72,163.0,162.56,162.72,28504.0,162.72,163.0,162.56,162.72,28504.0
2022-11-28 15:00:00,162.55,162.81,160.96,161.22,81124.0,162.55,162.81,160.96,161.22,81124.0
2022-11-28 15:30:00,161.15,161.52,160.52,160.78,148827.0,161.15,161.52,160.52,160.78,148827.0
2022-11-29 09:30:00,161.95,161.95,159.77,160.55,24650.0,161.95,161.95,159.77,160.55,24650.0
2022-11-29 10:00:00,160.53,160.68,159.54,160.18,28696.0,160.53,160.68,159.54,160.18,28696.0
2022-11-29 10:30:00,160.37,160.37,158.94,159.14,18506.0,160.37,160.37,158.94,159.14,18506.0
2022-11-29 11:00:00,159.02,159.2,157.83,157.92,19732.0,159.02,159.2,157.83,157.92,19732.0
2022-11-29 11:30:00,157.83,158.69,157.63,158.41,53609.0,157.83,158.69,157.63,158.41,53609.0
2022-11-29 12:00:00,158.49,158.5,157.58,157.72,52867.0,158.49,158.5,157.58,157.72,52867.0
2022-11-29 12:30:00,157.66,158.6,157.6,157.86,39677.0,157.66,158.6,157.6,157.86,39677.0
2022-11-29 13:00:00,157.9,157.9,156.76,156.78,22057.0,157.9,157.9,156.76,156.78,22057.0
2022-11-29 13:30:00,156.75,157.36,156.29,156.38,33975.0,156.75,157.36,156.29,156.38,33975.0
2022-11-29 14:00:00,156.36,158.12,156.35,157.51,33871.0,156.36,158.12,156.35,157.51,33871.0
2022-11-29 14:30:00,157.53,157.76,156.36,156.77,48159.0,157.53,157.76,156.36,156.77,48159.0
2022-11-29 15:00:00,156.72,157.19,156.3,157.09,44685.0,156.72,157.19,156.3,157.09,44685.0
2022-11-29 15:30:00,157.13,157.48,156.25,156.98,216415.0,157.13,157.48,156.25,156.98,216415.0
2022-11-30 09:30:00,159.12,159.27,155.78,157.3,78657.0,159.12,159.27,155.78,157.3,78657.0
2022-11-30 10:00:00,157.3,159.19,156.92,157.91,40151.0,157.3,159.19,156.92,157.91,40151.0
2022-11-30 10:30:00,157.91,158.05,156.59,156.99,41757.0,157.91,158.05,156.59,156.99,41757.0
2022-11-30 11:00:00,157.08,158.13,157.02,157.18,40741.0,157.08,158.13,157.02,157.18,40741.0
2022-11-30 11:30:00,157.11,157.16,156.22,156.81,32381.0,157.11,157.16,156.22,156.81,32381.0
2022-11-30 12:00:00,156.87,157.08,155.7,156.41,48637.0,156.87,157.08,155.7,156.41,48637.0
2022-11-30 12:30:00,156.32,156.64,155.68,155.97,30685.0,156.32,156.64,155.68,155.97,30685.0
2022-11-30 13:00:00,155.86,157.31,155.7,157.21,39332.0,155.86,157.31,155.7,157.21,39332.0
2022-11-30 13:30:00,157.13,158.39,156.81,157.77,141273.0,157.13,158.39,156.81,157.77,141273.0
2022-11-30 14:00:00,157.8,159.23,157.5,157.97,109350.0,157.8,159.23,157.5,157.97,109350.0
2022-11-30 14:30:00,158.06,158.73,157.78,158.73,70070.0,158.06,158.73,157.78,158.73,70070.0
2022-11-30 15:00:00,158.77,160.13,158.65,160.03,91001.0,158.77,160.13,158.65,160.03,91001.0
2022-11-30 15:30:00,160.04,161.25,159.4,161.1,279346.0,160.04,161.25,159.4,161.1,279346.0
2022-12-01 09:30:00,175.8,181.94,175.4,181.07,611056.0,175.8,181.94,175.4,181.07,611056.0
2022-12-01 10:00:00,181.12,183.08,178.41,182.97,360372.0,181.12,183.08,178.41,182.97,360372.0
2022-12-01 10:30:00,182.8,187.95,181.56,187.6,333877.0,182.8,187.95,181.56,187.6,333877.0
2022-12-01 11:00:00,187.7,188.68,185.63,186.36,222420.0,187.7,188.68,185.63,186.36,222420.0
2022-12-01 11:30:00,186.69,187.5,181.1,181.65,324459.0,186.69,187.5,181.1,181.65,324459.0
2022-12-01 12:00:00,181.7,181.7,180.04,181.01,135093.0,181.7,181.7,180.04,181.01,135093.0
2022-12-01 12:30:00,181.01,182.8,180.58,182.79,110003.0,181.01,182.8,180.58,182.79,110003.0
2022-12-01 13:00:00,182.68,183.66,182.21,183.63,110791.0,182.68,183.66,182.21,183.63,110791.0
2022-12-01 13:30:00,183.42,184.3,183.03,183.56,74166.0,183.42,184.3,183.03,183.56,74166.0
2022-12-01 14:00:00,183.59,185.67,183.5,184.27,113801.0,183.59,185.67,183.5,184.27,113801.0
2022-12-01 14:30:00,184.27,186.6,184.26,186.33,107895.0,184.27,186.6,184.26,186.33,107895.0
2022-12-01 15:00:00,186.33,187.4,185.01,185.95,174550.0,186.33,187.4,185.01,185.95,174550.0
2022-12-01 15:30:00,185.99,187.86,185.83,187.53,372989.0,185.99,187.86,185.83,187.53,372989.0
2022-12-02 09:30:00,185.79,186.2,179.93,182.61,289041.0,185.79,186.2,179.93,182.61,289041.0
2022-12-02 10:00:00,182.84,184.83,182.62,183.59,109482.0,182.84,184.83,182.62,183.59,109482.0
2022-12-02 10:30:00,183.57,184.22,182.43,183.46,63869.0,183.57,184.22,182.43,183.46,63869.0
2022-12-02 11:00:00,183.43,185.23,182.94,185.13,47155.0,183.43,185.23,182.94,185.13,47155.0
2022-12-02 11:30:00,185.42,187.27,185.42,186.65,60392.0,185.42,187.27,185.42,186.65,60392.0
2022-12-02 12:00:00,186.6,187.46,186.34,187.01,45967.0,186.6,187.46,186.34,187.01,45967.0
2022-12-02 12:30:00,186.86,187.43,186.27,186.56,48755.0,186.86,187.43,186.27,186.56,48755.0
2022-12-02 13:00:00,186.67,186.91,184.52,185.14,62222.0,186.67,186.91,184.52,185.14,62222.0
2022-12-02 13:30:00,185.21,185.33,184.3,184.41,50272.0,185.21,185.33,184.3,184.41,50272.0
2022-12-02 14:00:00,184.42,185.12,184.19,184.54,38394.0,184.42,185.12,184.19,184.54,38394.0
2022-12-02 14:30:00,184.54,185.86,184.22,185.86,45602.0,184.54,185.86,184.22,185.86,45602.0
2022-12-02 15:00:00,185.89,187.09,185.85,186.23,58642.0,185.89,187.09,185.85,186.23,58642.0
2022-12-02 15:30:00,186.23,186.23,183.6,184.14,195698.0,186.23,186.23,183.6,184.14,195698.0
2022-12-05 09:30:00,182.75,183.67,180.89,182.01,71282.0,182.75,183.67,180.89,182.01,71282.0
2022-12-05 10:00:00,182.01,184.89,181.86,184.43,37613.0,182.01,184.89,181.86,184.43,37613.0
2022-12-05 10:30:00,184.48,186.24,183.91,186.24,83666.0,184.48,186.24,183.91,186.24,83666.0
2022-12-05 11:00:00,186.42,186.89,185.24,185.59,40404.0,186.42,186.89,185.24,185.59,40404.0
2022-12-05 11:30:00,185.7,185.9,184.11,184.16,26192.0,185.7,185.9,184.11,184.16,26192.0
2022-12-05 12:00:00,184.11,185.8,184.11,185.69,27581.0,184.11,185.8,184.11,185.69,27581.0
2022-12-05 12:30:00,185.74,185.74,183.74,184.1,27218.0,185.74,185.74,183.74,184.1,27218.0
2022-12-05 13:00:00,184.0,184.67,183.44,183.59,28851.0,184.0,184.67,183.44,183.59,28851.0
2022-12-05 13:30:00,183.56,183.69,182.65,182.66,23071.0,183.56,183.69,182.65,182.66,23071.0
2022-12-05 14:00:00,182.61,182.85,182.42,182.58,25955.0,182.61,182.85,182.42,182.58,25955.0
2022-12-05 14:30:00,182.59,183.47,182.24,183.44,20061.0,182.59,183.47,182.24,183.44,20061.0
2022-12-05 15:00:00,183.46,183.76,182.55,182.59,32476.0,183.46,183.76,182.55,182.59,32476.0
2022-12-05 15:30:00,182.57,183.61,182.57,183.36,148912.0,182.57,183.61,182.57,183.36,148912.0
2022-12-06 09:30:00,184.13,184.56,181.53,181.68,24406.0,184.13,184.56,181.53,181.68,24406.0
2022-12-06 10:00:00,181.51,181.82,180.57,181.26,16180.0,181.51,181.82,180.57,181.26,16180.0
2022-12-06 10:30:00,181.31,181.64,180.52,180.87,17417.0,181.31,181.64,180.52,180.87,17417.0
2022-12-06 11:00:00,180.77,181.05,179.83,180.37,20905.0,180.77,181.05,179.83,180.37,20905.0
2022-12-06 11:30:00,180.35,180.61,178.31,178.71,24333.0,180.35,180.61,178.31,178.71,24333.0
2022-12-06 12:00:00,178.82,179.03,177.6,178.77,28794.0,178.82,179.03,177.6,178.77,28794.0
2022-12-06 12:30:00,178.71,179.14,178.4,178.53,15104.0,178.71,179.14,178.4,178.53,15104.0
2022-12-06 13:00:00,178.61,179.46,178.39,178.65,23402.0,178.61,179.46,178.39,178.65,23402.0
2022-12-06 13:30:00,178.73,179.31,178.63,178.96,22565.0,178.73,179.31,178.63,178.96,22565.0
2022-12-06 14:00:00,178.96,179.26,178.23,178.99,36995.0,178.96,179.26,178.23,178.99,36995.0
2022-12-06 14:30:00,179.07,179.66,178.07,179.3,25091.0,179.07,179.66,178.07,179.3,25091.0
2022-12-06 15:00:00,179.33,179.57,178.64,179.38,34354.0,179.33,179.57,178.64,179.38,34354.0
2022-12-06 15:30:00,179.4,180.79,179.28,180.59,124803.0,179.4,180.79,179.28,180.59,124803.0
2022-12-07 09:30:00,180.08,183.95,179.85,180.1,53140.0,180.08,183.95,179.85,180.1,53140.0
2022-12-07 10:00:00,179.6,180.4,178.34,179.5,22582.0,179.6,180.4,178.34,179.5,22582.0
2022-12-07 10:30:00,179.72,182.1,179.38,181.65,38496.0,179.72,182.1,179.38,181.65,38496.0
2022-12-07 11:00:00,181.81,182.1,180.08,180.08,14937.0,181.81,182.1,180.08,180.08,14937.0
2022-12-07 11:30:00,180.24,180.53,178.88,179.34,16120.0,180.24,180.53,178.88,179.34,16120.0
2022-12-07 12:00:00,179.49,180.0,178.88,178.99,22711.0,179.49,180.0,178.88,178.99,22711.0
2022-12-07 12:30:00,178.9,180.0,178.84,179.71,9334.0,178.9,180.0,178.84,179.71,9334.0
2022-12-07 13:00:00,179.86,180.19,179.53,180.02,27138.0,179.86,180.19,179.53,180.02,27138.0
2022-12-07 13:30:00,179.96,180.47,179.86,180.23,16292.0,179.96,180.47,179.86,180.23,16292.0
2022-12-07 14:00:00,180.25,180.3,179.3,179.37,22702.0,180.25,180.3,179.3,179.37,22702.0
2022-12-07 14:30:00,179.4,179.98,179.11,179.4,27628.0,179.4,179.98,179.11,179.4,27628.0
2022-12-07 15:00:00,179.4,179.49,178.44,178.7,35651.0,179.4,179.49,178.44,178.7,35651.0
2022-12-07 15:30:00,178.66,178.96,177.93,178.55,97385.0,178.66,178.96,177.93,178.55,97385.0
2022-12-08 09:30:00,179.02,179.17,176.18,177.63,69508.0,179.02,179.17,176.18,177.63,69508.0
2022-12-08 10:00:00,177.68,179.98,176.63,178.96,63000.0,177.68,179.98,176.63,178.96,63000.0
2022-12-08 10:30:00,179.08,179.12,177.83,178.72,39940.0,179.08,179.12,177.83,178.72,39940.0
2022-12-08 11:00:00,178.71,180.46,177.9,180.46,75124.0,178.71,180.46,177.9,180.46,75124.0
2022-12-08 11:30:00,180.59,181.08,179.72,180.89,30375.0,180.59,181.08,179.72,180.89,30375.0
2022-12-08 12:00:00,180.74,181.46,180.37,180.75,34314.0,180.74,181.46,180.37,180.75,34314.0
2022-12-08 12:30:00,180.67,181.0,180.44,180.74,22264.0,180.67,181.0,180.44,180.74,22264.0
2022-12-08 13:00:00,180.82,181.17,180.43,180.87,12584.0,180.82,181.17,180.43,180.87,12584.0
2022-12-08 13:30:00,181.0,181.25,180.4,180.71,10303.0,181.0,181.25,180.4,180.71,10303.0
2022-12-08 14:00:00,180.71,181.41,180.3,181.18,24430.0,180.71,181.41,180.3,181.18,24430.0
2022-12-08 14:30:00,181.31,181.8,181.15,181.63,8315.0,181.31,181.8,181.15,181.63,8315.0
2022-12-08 15:00:00,181.85,182.33,181.4,182.09,14468.0,181.85,182.33,181.4,182.09,14468.0
2022-12-08 15:30:00,182.14,182.6,181.83,182.28,75491.0,182.14,182.6,181.83,182.28,75491.0
2022-12-09 09:30:00,181.33,181.65,178.63,179.62,29001.0,181.33,181.65,178.63,179.62,29001.0
2022-12-09 10:00:00,179.26,180.82,179.21,180.25,37829.0,179.26,180.82,179.21,180.25,37829.0
2022-12-09 10:30:00,180.26,180.83,179.65,180.53,18989.0,180.26,180.83,179.65,180.53,18989.0
2022-12-09 11:00:00,180.69,180.74,179.17,179.56,17912.0,180.69,180.74,179.17,179.56,17912.0
2022-12-09 11:30:00,179.43,179.78,178.49,178.97,14561.0,179.43,179.78,178.49,178.97,14561.0
2022-12-09 12:00:00,179.15,179.25,178.47,178.52,17314.0,179.15,179.25,178.47,178.52,17314.0
2022-12-09 12:30:00,178.55,178.93,178.02,178.38,22165.0,178.55,178.93,178.02,178.38,22165.0
2022-12-09 13:00:00,178.4,178.48,177.65,178.1,27468.0,178.4,178.48,177.65,178.1,27468.0
2022-12-09 13:30:00,178.19,179.16,178.18,178.46,22955.0,178.19,179.16,178.18,178.46,22955.0
2022-12-09 14:00:00,178.55,178.73,177.94,177.98,11407.0,178.55,178.73,177.94,177.98,11407.0
2022-12-09 14:30:00,177.97,178.59,177.96,178.58,16838.0,177.97,178.59,177.96,178.58,16838.0
2022-12-09 15:00:00,178.5,178.71,177.84,177.91,21980.0,178.5,178.71,177.84,177.91,21980.0
2022-12-09 15:30:00,177.89,178.02,176.38,176.74,117466.0,177.89,178.02,176.38,176.74,117466.0
2022-12-12 09:30:00,177.09,178.31,175.86,176.33,28092.0,177.09,178.31,175.86,176.33,28092.0
2022-12-12 10:00:00,176.43,177.73,176.0,177.73,18298.0,176.43,177.73,176.0,177.73,18298.0
2022-12-12 10:30:00,177.84,178.23,177.32,177.76,13638.0,177.84,178.23,177.32,177.76,13638.0
2022-12-12 11:00:00,177.8,178.78,177.68,178.06,26114.0,177.8,178.78,177.68,178.06,26114.0
2022-12-12 11:30:00,178.19,178.19,177.24,177.6,33904.0,178.19,178.19,177.24,177.6,33904.0
2022-12-12 12:00:00,177.53,178.04,177.29,177.34,11173.0,177.53,178.04,177.29,177.34,11173.0
2022-12-12 12:30:00,177.31,177.41,176.64,176.93,8037.0,177.31,177.41,176.64,176.93,8037.0
2022-12-12 13:00:00,176.99,177.26,176.29,176.96,10358.0,176.99,177.26,176.29,176.96,10358.0
2022-12-12 13:30:00,177.05,177.54,176.97,177.31,11456.0,177.05,177.54,176.97,177.31,11456.0
2022-12-12 14:00:00,177.38,177.38,176.67,176.91,9844.0,177.38,177.38,176.67,176.91,9844.0
2022-12-12 14:30:00,176.79,176.92,176.35,176.55,14931.0,176.79,176.92,176.35,176.55,14931.0
2022-12-12 15:00:00,176.55,176.78,175.9,176.02,31030.0,176.55,176.78,175.9,176.02,31030.0
2022-12-12 15:30:00,175.99,177.37,175.75,177.27,118443.0,175.99,177.37,175.75,177.27,118443.0
2022-12-13 09:30:00,183.99,184.99,181.12,181.52,67908.0,183.99,184.99,181.12,181.52,67908.0
2022-12-13 10:00:00,181.4,182.35,180.6,181.3,25108.0,181.4,182.35,180.6,181.3,25108.0
2022-12-13 10:30:00,181.31,182.39,180.64,181.88,31765.0,181.31,182.39,180.64,181.88,31765.0
2022-12-13 11:00:00,182.03,182.38,181.04,181.38,17883.0,182.03,182.38,181.04,181.38,17883.0
2022-12-13 11:30:00,181.48,181.98,179.38,179.78,14123.0,181.48,181.98,179.38,179.78,14123.0
2022-12-13 12:00:00,179.89,180.34,178.93,179.88,12432.0,179.89,180.34,178.93,179.88,12432.0
2022-12-13 12:30:00,179.84,180.04,178.63,179.56,19241.0,179.84,180.04,178.63,179.56,19241.0
2022-12-13 13:00:00,179.63,180.23,179.39,180.23,12892.0,179.63,180.23,179.39,180.23,12892.0
2022-12-13 13:30:00,180.28,180.4,178.85,179.22,12755.0,180.28,180.4,178.85,179.22,12755.0
2022-12-13 14:00:00,179.24,180.26,179.09,180.26,15566.0,179.24,180.26,179.09,180.26,15566.0
2022-12-13 14:30:00,180.1,181.17,179.69,179.69,19319.0,180.1,181.17,179.69,179.69,19319.0
2022-12-13 15:00:00,179.53,179.93,178.53,179.86,17767.0,179.53,179.93,178.53,179.86,17767.0
2022-12-13 15:30:00,179.94,180.32,179.18,180.02,64610.0,179.94,180.32,179.18,180.02,64610.0
2022-12-14 09:30:00,179.15,181.24,179.15,180.02,16894.0,179.15,181.24,179.15,180.02,16894.0
2022-12-14 10:00:00,180.27,180.59,179.57,180.18,16119.0,180.27,180.59,179.57,180.18,16119.0
2022-12-14 10:30:00,179.81,180.92,179.81,180.71,11103.0,179.81,180.92,179.81,180.71,11103.0
2022-12-14 11:00:00,180.6,181.39,180.33,181.26,26722.0,180.6,181.39,180.33,181.26,26722.0
2022-12-14 11:30:00,181.23,181.66,180.2,180.45,11530.0,181.23,181.66,180.2,180.45,11530.0
2022-12-14 12:00:00,180.51,180.64,179.52,179.58,20994.0,180.51,180.64,179.52,179.58,20994.0
2022-12-14 12:30:00,179.66,180.04,179.23,179.76,19038.0,179.66,180.04,179.23,179.76,19038.0
2022-12-14 13:00:00,179.47,180.19,179.47,180.18,17131.0,179.47,180.19,179.47,180.18,17131.0
2022-12-14 13:30:00,180.18,181.05,180.18,181.05,15272.0,180.18,181.05,180.18,181.05,15272.0
2022-12-14 14:00:00,180.72,180.72,176.81,178.21,59559.0,180.72,180.72,176.81,178.21,59559.0
2022-12-14 14:30:00,177.95,178.6,176.36,177.69,41252.0,177.95,178.6,176.36,177.69,41252.0
2022-12-14 15:00:00,177.77,180.05,177.77,178.31,28937.0,177.77,180.05,177.77,178.31,28937.0
2022-12-14 15:30:00,178.08,179.46,177.86,179.22,89677.0,178.08,179.46,177.86,179.22,89677.0
2022-12-15 09:30:00,176.47,177.88,172.99,175.64,46476.0,176.47,177.88,172.99,175.64,46476.0
2022-12-15 10:00:00,175.86,175.94,174.51,175.2,26398.0,175.86,175.94,174.51,175.2,26398.0
2022-12-15 10:30:00,175.15,175.83,174.57,174.9,21527.0,175.15,175.83,174.57,174.9,21527.0
2022-12-15 11:00:00,175.25,176.18,174.44,175.46,13553.0,175.25,176.18,174.44,175.46,13553.0
2022-12-15 11:30:00,175.66,176.3,175.07,175.39,28384.0,175.66,176.3,175.07,175.39,28384.0
2022-12-15 12:00:00,175.4,176.18,175.3,176.0,25582.0,175.4,176.18,175.3,176.0,25582.0
2022-12-15 12:30:00,176.0,176.31,174.97,175.09,17625.0,176.0,176.31,174.97,175.09,17625.0
2022-12-15 13:00:00,175.19,175.3,174.73,175.3,20207.0,175.19,175.3,174.73,175.3,20207.0
2022-12-15 13:30:00,175.4,176.47,175.14,175.91,14926.0,175.4,176.47,175.14,175.91,14926.0
2022-12-15 14:00:00,175.93,175.93,175.5,175.82,14685.0,175.93,175.93,175.5,175.82,14685.0
2022-12-15 14:30:00,175.73,176.16,175.62,175.99,56843.0,175.73,176.16,175.62,175.99,56843.0
2022-12-15 15:00:00,176.01,177.15,175.76,176.36,41238.0,176.01,177.15,175.76,176.36,41238.0
2022-12-15 15:30:00,176.39,176.39,175.33,175.54,87730.0,176.39,176.39,175.33,175.54,87730.0
2022-12-16 09:30:00,174.88,177.99,174.14,175.52,62140.0,174.88,177.99,174.14,175.52,62140.0
2022-12-16 10:00:00,175.36,176.4,174.49,174.85,31073.0,175.36,176.4,174.49,174.85,31073.0
2022-12-16 10:30:00,174.98,175.84,174.57,175.49,16273.0,174.98,175.84,174.57,175.49,16273.0
2022-12-16 11:00:00,175.58,175.86,174.82,175.53,19293.0,175.58,175.86,174.82,175.53,19293.0
2022-12-16 11:30:00,175.37,175.54,174.69,175.42,19748.0,175.37,175.54,174.69,175.42,19748.0
2022-12-16 12:00:00,175.69,175.91,175.2,175.8,22869.0,175.69,175.91,175.2,175.8,22869.0
2022-12-16 12:30:00,175.82,176.15,175.01,175.28,41435.0,175.82,176.15,175.01,175.28,41435.0
2022-12-16 13:00:00,175.28,175.67,175.21,175.23,12284.0,175.28,175.67,175.21,175.23,12284.0
2022-12-16 13:30:00,175.28,175.61,174.94,175.02,14823.0,175.28,175.61,174.94,175.02,14823.0
2022-12-16 14:00:00,175.11,175.75,174.35,175.0,41055.0,175.11,175.75,174.35,175.0,41055.0
2022-12-16 14:30:00,174.89,175.36,174.44,175.27,18639.0,174.89,175.36,174.44,175.27,18639.0
2022-12-16 15:00:00,175.24,175.95,174.78,175.66,26371.0,175.24,175.95,174.78,175.66,26371.0
2022-12-16 15:30:00,175.67,175.99,175.16,175.32,97690.0,175.67,175.99,175.16,175.32,97690.0
2022-12-19 09:30:00,174.81,175.24,172.5,173.33,41023.0,174.81,175.24,172.5,173.33,41023.0
2022-12-19 10:00:00,173.33,173.33,171.76,171.76,36451.0,173.33,173.33,171.76,171.76,36451.0
2022-12-19 10:30:00,171.83,171.9,168.36,168.47,60517.0,171.83,171.9,168.36,168.47,60517.0
2022-12-19 11:00:00,168.41,168.82,167.55,167.62,65553.0,168.41,168.82,167.55,167.62,65553.0
2022-12-19 11:30:00,167.59,168.01,167.21,167.5,33286.0,167.59,168.01,167.21,167.5,33286.0
2022-12-19 12:00:00,167.5,168.78,167.26,167.91,20306.0,167.5,168.78,167.26,167.91,20306.0
2022-12-19 12:30:00,167.73,168.28,167.49,167.89,16150.0,167.73,168.28,167.49,167.89,16150.0
2022-12-19 13:00:00,167.87,167.94,167.1,167.34,22557.0,167.87,167.94,167.1,167.34,22557.0
2022-12-19 13:30:00,167.23,167.23,166.3,166.71,18324.0,167.23,167.23,166.3,166.71,18324.0
2022-12-19 14:00:00,166.67,168.35,166.54,168.17,31589.0,166.67,168.35,166.54,168.17,31589.0
2022-12-19 14:30:00,168.21,169.46,167.97,168.95,116771.0,168.21,169.46,167.97,168.95,116771.0
2022-12-19 15:00:00,169.06,169.08,167.92,168.89,50321.0,169.06,169.08,167.92,168.89,50321.0
2022-12-19 15:30:00,168.88,168.98,167.22,167.79,159456.0,168.88,168.98,167.22,167.79,159456.0
2022-12-20 09:30:00,165.76,169.93,165.02,168.6,75691.0,165.76,169.93,165.02,168.6,75691.0
2022-12-20 10:00:00,168.22,169.4,167.93,169.4,42058.0,168.22,169.4,167.93,169.4,42058.0
2022-12-20 10:30:00,169.51,170.37,168.62,168.81,28971.0,169.51,170.37,168.62,168.81,28971.0
2022-12-20 11:00:00,168.64,169.23,167.78,168.62,50154.0,168.64,169.23,167.78,168.62,50154.0
2022-12-20 11:30:00,168.67,169.41,168.62,169.41,20657.0,168.67,169.41,168.62,169.41,20657.0
2022-12-20 12:00:00,169.47,170.02,169.42,169.55,23913.0,169.47,170.02,169.42,169.55,23913.0
2022-12-20 12:30:00,169.53,170.38,168.84,170.14,42218.0,169.53,170.38,168.84,170.14,42218.0
2022-12-20 13:00:00,170.1,170.49,169.7,170.43,22562.0,170.1,170.49,169.7,170.43,22562.0
2022-12-20 13:30:00,170.21,170.72,169.87,169.87,31413.0,170.21,170.72,169.87,169.87,31413.0
2022-12-20 14:00:00,169.68,170.37,169.24,169.39,60463.0,169.68,170.37,169.24,169.39,60463.0
2022-12-20 14:30:00,169.47,169.65,168.73,168.94,18408.0,169.47,169.65,168.73,168.94,18408.0
2022-12-20 15:00:00,169.0,169.37,168.62,169.25,62479.0,169.0,169.37,168.62,169.25,62479.0
2022-12-20 15:30:00,169.25,169.98,169.15,169.44,187894.0,169.25,169.98,169.15,169.44,187894.0
2022-12-21 09:30:00,172.18,174.08,171.59,172.5,39086.0,172.18,174.08,171.59,172.5,39086.0
2022-12-21 10:00:00,172.52,173.35,172.52,173.14,15948.0,172.52,173.35,172.52,173.14,15948.0
2022-12-21 10:30:00,173.03,174.61,173.03,174.23,32197.0,173.03,174.61,173.03,174.23,32197.0
2022-12-21 11:00:00,174.32,175.23,174.32,174.7,10707.0,174.32,175.23,174.32,174.7,10707.0
2022-12-21 11:30:00,174.76,174.94,173.87,174.29,6350.0,174.76,174.94,173.87,174.29,6350.0
2022-12-21 12:00:00,173.87,174.36,172.73,172.74,12700.0,173.87,174.36,172.73,172.74,12700.0
2022-12-21 12:30:00,172.74,173.32,172.69,173.32,8791.0,172.74,173.32,172.69,173.32,8791.0
2022-12-21 13:00:00,173.32,173.69,172.97,172.97,8851.0,173.32,173.69,172.97,172.97,8851.0
2022-12-21 13:30:00,173.01,173.14,172.54,172.95,7800.0,173.01,173.14,172.54,172.95,7800.0
2022-12-21 14:00:00,173.0,173.48,173.0,173.04,11346.0,173.0,173.48,173.0,173.04,11346.0
2022-12-21 14:30:00,173.11,173.12,172.02,172.11,13494.0,173.11,173.12,172.02,172.11,13494.0
2022-12-21 15:00:00,172.08,172.2,171.39,171.44,21647.0,172.08,172.2,171.39,171.44,21647.0
2022-12-21 15:30:00,171.45,172.49,171.32,172.47,84120.0,171.45,172.49,171.32,172.47,84120.0
2022-12-22 09:30:00,170.39,170.98,168.11,169.07,86773.0,170.39,170.98,168.11,169.07,86773.0
2022-12-22 10:00:00,169.05,169.07,167.65,168.32,40245.0,169.05,169.07,167.65,168.32,40245.0
2022-12-22 10:30:00,168.03,168.94,167.28,168.47,44282.0,168.03,168.94,167.28,168.47,44282.0
2022-12-22 11:00:00,168.46,168.47,167.55,168.06,23074.0,168.46,168.47,167.55,168.06,23074.0
2022-12-22 11:30:00,168.14,168.62,167.64,168.41,17946.0,168.14,168.62,167.64,168.41,17946.0
2022-12-22 12:00:00,168.43,168.7,167.55,167.55,7708.0,168.43,168.7,167.55,167.55,7708.0
2022-12-22 12:30:00,167.86,167.92,167.06,167.69,13181.0,167.86,167.92,167.06,167.69,13181.0
2022-12-22 13:00:00,167.75,168.11,167.46,167.93,10206.0,167.75,168.11,167.46,167.93,10206.0
2022-12-22 13:30:00,167.84,167.93,167.1,167.25,24215.0,167.84,167.93,167.1,167.25,24215.0
2022-12-22 14:00:00,167.41,168.35,167.25,168.35,38578.0,167.41,168.35,167.25,168.35,38578.0
2022-12-22 14:30:00,168.23,170.15,168.23,169.91,16532.0,168.23,170.15,168.23,169.91,16532.0
2022-12-22 15:00:00,169.97,170.69,169.66,170.66,14136.0,169.97,170.69,169.66,170.66,14136.0
2022-12-22 15:30:00,170.5,170.59,169.65,170.42,45549.0,170.5,170.59,169.65,170.42,45549.0
2022-12-23 09:30:00,170.35,170.93,168.98,169.99,19401.0,170.35,170.93,168.98,169.99,19401.0
2022-12-23 10:00:00,170.1,171.72,170.1,170.81,20393.0,170.1,171.72,170.1,170.81,20393.0
2022-12-23 10:30:00,171.25,172.95,171.13,172.11,25748.0,171.25,172.95,171.13,172.11,25748.0
2022-12-23 11:00:00,172.2,172.66,171.4,172.64,24081.0,172.2,172.66,171.4,172.64,24081.0
2022-12-23 11:30:00,172.69,173.88,172.51,173.85,14619.0,172.69,173.88,172.51,173.85,14619.0
2022-12-23 12:00:00,173.97,174.64,173.83,174.12,18524.0,173.97,174.64,173.83,174.12,18524.0
2022-12-23 12:30:00,174.06,174.45,173.66,173.91,14886.0,174.06,174.45,173.66,173.91,14886.0
2022-12-23 13:00:00,173.78,174.56,173.72,174.22,18390.0,173.78,174.56,173.72,174.22,18390.0
2022-12-23 13:30:00,174.27,174.63,173.8,174.34,11988.0,174.27,174.63,173.8,174.34,11988.0
2022-12-23 14:00:00,174.34,174.67,173.85,173.91,9738.0,174.34,174.67,173.85,173.91,9738.0
2022-12-23 14:30:00,173.88,174.74,173.75,174.74,17169.0,173.88,174.74,173.75,174.74,17169.0
2022-12-23 15:00:00,174.74,175.01,174.12,174.39,19224.0,174.74,175.01,174.12,174.39,19224.0
2022-12-23 15:30:00,174.43,175.67,174.43,174.71,112751.0,174.43,175.67,174.43,174.71,112751.0
2022-12-27 09:30:00,175.86,177.81,172.86,175.08,154612.0,175.86,177.81,172.86,175.08,154612.0
2022-12-27 10:00:00,175.08,176.25,174.4,175.98,26433.0,175.08,176.25,174.4,175.98,26433.0
2022-12-27 10:30:00,176.18,176.87,176.18,176.41,17458.0,176.18,176.87,176.18,176.41,17458.0
2022-12-27 11:00:00,176.5,178.08,176.5,178.08,46719.0,176.5,178.08,176.5,178.08,46719.0
2022-12-27 11:30:00,178.23,178.37,177.03,177.76,28757.0,178.23,178.37,177.03,177.76,28757.0
2022-12-27 12:00:00,177.76,178.23,177.57,177.76,27715.0,177.76,178.23,177.57,177.76,27715.0
2022-12-27 12:30:00,177.75,178.47,177.68,177.98,15128.0,177.75,178.47,177.68,177.98,15128.0
2022-12-27 13:00:00,177.98,178.35,177.67,177.81,18857.0,177.98,178.35,177.67,177.81,18857.0
2022-12-27 13:30:00,177.8,178.11,177.62,178.11,36280.0,177.8,178.11,177.62,178.11,36280.0
2022-12-27 14:00:00,178.14,178.68,178.14,178.36,37271.0,178.14,178.68,178.14,178.36,37271.0
2022-12-27 14:30:00,178.34,179.27,178.02,179.27,35646.0,178.34,179.27,178.02,179.27,35646.0
2022-12-27 15:00:00,179.27,179.35,178.17,178.33,39732.0,179.27,179.35,178.17,178.33,39732.0
2022-12-27 15:30:00,178.35,178.96,177.54,178.13,133177.0,178.35,178.96,177.54,178.13,133177.0
2022-12-28 09:30:00,178.52,180.54,177.23,178.69,42552.0,178.52,180.54,177.23,178.69,42552.0
2022-12-28 10:00:00,178.78,179.64,177.55,177.56,21122.0,178.78,179.64,177.55,177.56,21122.0
2022-12-28 10:30:00,177.58,177.98,176.92,176.93,19829.0,177.58,177.98,176.92,176.93,19829.0
2022-12-28 11:00:00,176.93,177.23,176.07,176.09,18129.0,176.93,177.23,176.07,176.09,18129.0
2022-12-28 11:30:00,176.19,177.09,175.84,176.74,15670.0,176.19,177.09,175.84,176.74,15670.0
2022-12-28 12:00:00,176.75,176.76,175.67,176.29,26792.0,176.75,176.76,175.67,176.29,26792.0
2022-12-28 12:30:00,176.41,177.3,176.17,177.09,21231.0,176.41,177.3,176.17,177.09,21231.0
2022-12-28 13:00:00,177.06,177.47,176.91,177.2,31864.0,177.06,177.47,176.91,177.2,31864.0
2022-12-28 13:30:00,177.19,177.7,176.94,177.53,17263.0,177.19,177.7,176.94,177.53,17263.0
2022-12-28 14:00:00,177.43,177.74,177.23,177.59,19343.0,177.43,177.74,177.23,177.59,19343.0
2022-12-28 14:30:00,177.5,177.95,177.03,177.61,21106.0,177.5,177.95,177.03,177.61,21106.0
2022-12-28 15:00:00,177.67,177.67,176.75,176.85,27659.0,177.67,177.67,176.75,176.85,27659.0
2022-12-28 15:30:00,176.8,177.54,176.51,176.51,90756.0,176.8,177.54,176.51,176.51,90756.0
2022-12-29 09:30:00,178.63,179.13,175.71,175.78,38250.0,178.63,179.13,175.71,175.78,38250.0
2022-12-29 10:00:00,176.0,176.52,175.75,176.04,30749.0,176.0,176.52,175.75,176.04,30749.0
2022-12-29 10:30:00,176.06,176.21,174.3,175.0,106289.0,176.06,176.21,174.3,175.0,106289.0
2022-12-29 11:00:00,175.09,175.22,174.21,175.22,36068.0,175.09,175.22,174.21,175.22,36068.0
2022-12-29 11:30:00,175.19,176.55,175.14,176.42,19493.0,175.19,176.55,175.14,176.42,19493.0
2022-12-29 12:00:00,176.28,176.47,174.89,175.36,30301.0,176.28,176.47,174.89,175.36,30301.0
2022-12-29 12:30:00,175.33,175.53,174.59,175.11,41006.0,175.33,175.53,174.59,175.11,41006.0
2022-12-29 13:00:00,175.17,176.15,174.9,175.62,26378.0,175.17,176.15,174.9,175.62,26378.0
2022-12-29 13:30:00,175.74,176.14,175.57,175.91,24193.0,175.74,176.14,175.57,175.91,24193.0
2022-12-29 14:00:00,175.94,176.4,175.85,176.13,23319.0,175.94,176.4,175.85,176.13,23319.0
2022-12-29 14:30:00,176.14,176.6,176.0,176.56,23274.0,176.14,176.6,176.0,176.56,23274.0
2022-12-29 15:00:00,176.56,176.85,176.11,176.53,32500.0,176.56,176.85,176.11,176.53,32500.0
2022-12-29 15:30:00,176.53,177.43,176.26,177.34,110183.0,176.53,177.43,176.26,177.34,110183.0
2022-12-30 09:30:00,175.5,176.7,174.49,176.29,18039.0,175.5,176.7,174.49,176.29,18039.0
2022-12-30 10:00:00,176.49,177.56,176.22,177.18,12040.0,176.49,177.56,176.22,177.18,12040.0
2022-12-30 10:30:00,177.22,177.31,175.93,176.13,17961.0,177.22,177.31,175.93,176.13,17961.0
2022-12-30 11:00:00,176.14,177.46,176.13,176.7,27645.0,176.14,177.46,176.13,176.7,27645.0
2022-12-30 11:30:00,176.56,177.47,176.56,177.33,12698.0,176.56,177.47,176.56,177.33,12698.0
2022-12-30 12:00:00,177.29,177.89,177.03,177.89,20617.0,177.29,177.89,177.03,177.89,20617.0
2022-12-30 12:30:00,177.88,178.19,176.86,177.28,16675.0,177.88,178.19,176.86,177.28,16675.0
2022-12-30 13:00:00,177.45,177.6,176.29,176.97,26381.0,177.45,177.6,176.29,176.97,26381.0
2022-12-30 13:30:00,177.06,177.14,176.63,176.78,14962.0,177.06,177.14,176.63,176.78,14962.0
2022-12-30 14:00:00,176.93,177.01,176.41,176.63,17404.0,176.93,177.01,176.41,176.63,17404.0
2022-12-30 14:30:00,176.74,176.88,176.1,176.41,13250.0,176.74,176.88,176.1,176.41,13250.0
2022-12-30 15:00:00,176.38,177.22,176.06,176.27,42803.0,176.38,177.22,176.06,176.27,42803.0
2022-12-30 15:30:00,176.3,176.95,175.9,176.94,79462.0,176.3,176.95,175.9,176.94,79462.0
2023-01-03 09:30:00,177.24,178.17,169.35,170.75,174320.0,177.24,178.17,169.35,170.75,174320.0
2023-01-03 10:00:00,171.51,175.69,171.24,175.28,56263.0,171.51,175.69,171.24,175.28,56263.0
2023-01-03 10:30:00,175.21,175.84,174.2,175.84,69018.0,175.21,175.84,174.2,175.84,69018.0
2023-01-03 11:00:00,175.95,175.96,173.89,174.53,22622.0,175.95,175.96,173.89,174.53,22622.0
2023-01-03 11:30:00,174.48,174.51,172.82,173.34,17502.0,174.48,174.51,172.82,173.34,17502.0
2023-01-03 12:00:00,173.49,173.49,172.02,172.6,35476.0,173.49,173.49,172.02,172.6,35476.0
2023-01-03 12:30:00,172.68,173.77,172.45,173.72,26574.0,172.68,173.77,172.45,173.72,26574.0
2023-01-03 13:00:00,173.73,174.6,173.55,174.52,21272.0,173.73,174.6,173.55,174.52,21272.0
2023-01-03 13:30:00,174.69,174.69,173.46,173.46,16234.0,174.69,174.69,173.46,173.46,16234.0
2023-01-03 14:00:00,173.41,173.55,172.45,172.58,17909.0,173.41,173.55,172.45,172.58,17909.0
2023-01-03 14:30:00,172.54,173.36,171.8,171.96,43062.0,172.54,173.36,171.8,171.96,43062.0
2023-01-03 15:00:00,171.97,172.4,170.82,171.31,62718.0,171.97,172.4,170.82,171.31,62718.0
2023-01-03 15:30:00,171.38,172.57,171.23,171.92,154032.0,171.38,172.57,171.23,171.92,154032.0
2023-01-04 09:30:00,174.41,175.01,171.01,171.62,46173.0,174.41,175.01,171.01,171.62,46173.0
2023-01-04 10:00:00,171.43,171.51,169.71,171.21,105101.0,171.43,171.51,169.71,171.21,105101.0
2023-01-04 10:30:00,171.26,173.27,170.48,173.21,32836.0,171.26,173.27,170.48,173.21,32836.0
2023-01-04 11:00:00,173.29,174.51,172.58,174.51,34326.0,173.29,174.51,172.58,174.51,34326.0
2023-01-04 11:30:00,174.65,175.25,174.4,175.0,42017.0,174.65,175.25,174.4,175.0,42017.0
2023-01-04 12:00:00,175.0,175.0,173.88,174.43,28818.0,175.0,175.0,173.88,174.43,28818.0
2023-01-04 12:30:00,174.47,174.57,173.25,173.28,22293.0,174.47,174.57,173.25,173.28,22293.0
2023-01-04 13:00:00,173.22,173.99,172.99,173.68,36209.0,173.22,173.99,172.99,173.68,36209.0
2023-01-04 13:30:00,173.65,174.61,173.62,173.85,33097.0,173.65,174.61,173.62,173.85,33097.0
2023-01-04 14:00:00,173.85,174.23,172.29,172.36,157219.0,173.85,174.23,172.29,172.36,157219.0
2023-01-04 14:30:00,172.59,173.88,172.36,173.81,65877.0,172.59,173.88,172.36,173.81,65877.0
2023-01-04 15:00:00,173.79,174.17,173.39,173.64,24572.0,173.79,174.17,173.39,173.64,24572.0
2023-01-04 15:30:00,173.64,173.88,173.02,173.55,115301.0,173.64,173.88,173.02,173.55,115301.0
2023-01-05 09:30:00,173.36,173.36,169.71,171.66,33800.0,173.36,173.36,169.71,171.66,33800.0
2023-01-05 10:00:00,171.57,175.09,171.29,174.92,40453.0,171.57,175.09,171.29,174.92,40453.0
2023-01-05 10:30:00,174.76,176.47,174.35,175.24,30663.0,174.76,176.47,174.35,175.24,30663.0
2023-01-05 11:00:00,175.34,175.89,174.76,175.47,25627.0,175.34,175.89,174.76,175.47,25627.0
2023-01-05 11:30:00,175.64,176.42,175.16,175.16,15858.0,175.64,176.42,175.16,175.16,15858.0
2023-01-05 12:00:00,175.27,175.52,174.31,174.97,9754.0,175.27,175.52,174.31,174.97,9754.0
2023-01-05 12:30:00,175.05,175.7,175.02,175.24,7211.0,175.05,175.7,175.02,175.24,7211.0
2023-01-05 13:00:00,175.12,176.77,174.47,176.62,15961.0,175.12,176.77,174.47,176.62,15961.0
2023-01-05 13:30:00,176.63,177.49,176.45,176.59,22423.0,176.63,177.49,176.45,176.59,22423.0
2023-01-05 14:00:00,176.46,176.94,176.31,176.61,20710.0,176.46,176.94,176.31,176.61,20710.0
2023-01-05 14:30:00,176.61,177.38,176.5,176.7,21585.0,176.61,177.38,176.5,176.7,21585.0
2023-01-05 15:00:00,176.7,177.38,176.5,176.76,59127.0,176.7,177.38,176.5,176.76,59127.0
2023-01-05 15:30:00,176.66,177.66,176.59,177.17,120246.0,176.66,177.66,176.59,177.17,120246.0
2023-01-06 09:30:00,178.2,180.56,177.01,178.19,33124.0,178.2,180.56,177.01,178.19,33124.0
2023-01-06 10:00:00,178.33,180.17,177.97,179.06,30260.0,178.33,180.17,177.97,179.06,30260.0
2023-01-06 10:30:00,179.26,179.75,177.66,178.55,105622.0,179.26,179.75,177.66,178.55,105622.0
2023-01-06 11:00:00,178.56,179.55,177.49,178.59,62467.0,178.56,179.55,177.49,178.59,62467.0
2023-01-06 11:30:00,178.43,179.1,177.9,178.67,57056.0,178.43,179.1,177.9,178.67,57056.0
2023-01-06 12:00:00,178.52,178.58,176.96,176.97,18070.0,178.52,178.58,176.96,176.97,18070.0
2023-01-06 12:30:00,177.0,177.29,176.12,176.3,31341.0,177.0,177.29,176.12,176.3,31341.0
2023-01-06 13:00:00,176.4,176.85,176.16,176.84,28344.0,176.4,176.85,176.16,176.84,28344.0
2023-01-06 13:30:00,176.84,177.2,176.04,177.16,28345.0,176.84,177.2,176.04,177.16,28345.0
2023-01-06 14:00:00,177.28,177.44,176.6,176.63,65581.0,177.28,177.44,176.6,176.63,65581.0
2023-01-06 14:30:00,176.66,177.06,176.43,176.47,47787.0,176.66,177.06,176.43,176.47,47787.0
2023-01-06 15:00:00,176.59,177.24,176.29,176.29,34371.0,176.59,177.24,176.29,176.29,34371.0
2023-01-06 15:30:00,176.28,177.26,176.28,177.05,117474.0,176.28,177.26,176.28,177.05,117474.0
2023-01-09 09:30:00,183.54,184.86,177.64,181.39,191481.0,183.54,184.86,177.64,181.39,191481.0
2023-01-09 10:00:00,181.57,187.5,181.24,187.21,175540.0,181.57,187.5,181.24,187.21,175540.0
2023-01-09 10:30:00,187.21,187.21,185.69,185.84,101350.0,187.21,187.21,185.69,185.84,101350.0
2023-01-09 11:00:00,185.6,186.57,185.25,186.02,56212.0,185.6,186.57,185.25,186.02,56212.0
2023-01-09 11:30:00,185.93,187.0,185.72,186.84,47991.0,185.93,187.0,185.72,186.84,47991.0
2023-01-09 12:00:00,186.81,187.26,185.62,186.09,47228.0,186.81,187.26,185.62,186.09,47228.0
2023-01-09 12:30:00,186.15,186.46,185.59,186.09,30268.0,186.15,186.46,185.59,186.09,30268.0
2023-01-09 13:00:00,186.15,187.12,185.69,186.8,29409.0,186.15,187.12,185.69,186.8,29409.0
2023-01-09 13:30:00,186.81,186.98,185.49,185.8,35112.0,186.81,186.98,185.49,185.8,35112.0
2023-01-09 14:00:00,185.92,186.72,185.77,185.93,36312.0,185.92,186.72,185.77,185.93,36312.0
2023-01-09 14:30:00,185.82,186.31,185.07,185.52,55972.0,185.82,186.31,185.07,185.52,55972.0
2023-01-09 15:00:00,185.59,186.64,185.28,185.86,125700.0,185.59,186.64,185.28,185.86,125700.0
2023-01-09 15:30:00,185.9,186.97,185.85,186.83,193337.0,185.9,186.97,185.85,186.83,193337.0
2023-01-10 09:30:00,187.41,189.5,185.61,186.96,61137.0,187.41,189.5,185.61,186.96,61137.0
2023-01-10 10:00:00,186.99,188.28,186.47,186.47,22057.0,186.99,188.28,186.47,186.47,22057.0
2023-01-10 10:30:00,186.47,187.13,185.91,186.83,25945.0,186.47,187.13,185.91,186.83,25945.0
2023-01-10 11:00:00,186.84,188.08,186.55,188.02,104851.0,186.84,188.08,186.55,188.02,104851.0
2023-01-10 11:30:00,187.97,189.33,187.88,189.03,35155.0,187.97,189.33,187.88,189.03,35155.0
2023-01-10 12:00:00,188.99,188.99,187.57,188.79,24682.0,188.99,188.99,187.57,188.79,24682.0
2023-01-10 12:30:00,188.71,188.97,187.85,188.34,37521.0,188.71,188.97,187.85,188.34,37521.0
2023-01-10 13:00:00,188.18,188.54,187.91,187.99,22154.0,188.18,188.54,187.91,187.99,22154.0
2023-01-10 13:30:00,187.99,188.94,187.66,188.32,30705.0,187.99,188.94,187.66,188.32,30705.0
2023-01-10 14:00:00,188.44,189.18,188.15,188.96,22699.0,188.44,189.18,188.15,188.96,22699.0
2023-01-10 14:30:00,188.96,189.76,188.95,189.43,50912.0,188.96,189.76,188.95,189.43,50912.0
2023-01-10 15:00:00,189.5,190.08,189.13,190.08,48044.0,189.5,190.08,189.13,190.08,48044.0
2023-01-10 15:30:00,189.99,190.93,189.81,190.49,124105.0,189.99,190.93,189.81,190.49,124105.0
2023-01-11 09:30:00,192.17,193.53,190.48,192.23,76307.0,192.17,193.53,190.48,192.23,76307.0
2023-01-11 10:00:00,192.56,193.32,192.53,192.76,57003.0,192.56,193.32,192.53,192.76,57003.0
2023-01-11 10:30:00,192.76,192.77,190.62,190.74,32615.0,192.76,192.77,190.62,190.74,32615.0
2023-01-11 11:00:00,190.66,191.72,190.03,191.59,29748.0,190.66,191.72,190.03,191.59,29748.0
2023-01-11 11:30:00,191.52,192.04,190.15,190.3,20486.0,191.52,192.04,190.15,190.3,20486.0
2023-01-11 12:00:00,190.57,191.93,190.41,191.01,46949.0,190.57,191.93,190.41,191.01,46949.0
2023-01-11 12:30:00,191.16,191.41,190.66,191.11,20699.0,191.16,191.41,190.66,191.11,20699.0
2023-01-11 13:00:00,191.3,191.36,190.81,190.92,13054.0,191.3,191.36,190.81,190.92,13054.0
2023-01-11 13:30:00,190.92,191.16,190.12,190.36,17265.0,190.92,191.16,190.12,190.36,17265.0
2023-01-11 14:00:00,190.37,190.97,190.2,190.42,15811.0,190.37,190.97,190.2,190.42,15811.0
2023-01-11 14:30:00,190.43,190.44,189.69,189.8,20379.0,190.43,190.44,189.69,189.8,20379.0
2023-01-11 15:00:00,189.77,190.87,189.65,190.69,30377.0,189.77,190.87,189.65,190.69,30377.0
2023-01-11 15:30:00,190.62,191.41,189.95,191.28,150654.0,190.62,191.41,189.95,191.28,150654.0
2023-01-12 09:30:00,192.37,192.39,187.65,189.15,29925.0,192.37,192.39,187.65,189.15,29925.0
2023-01-12 10:00:00,189.51,191.73,189.48,189.65,19543.0,189.51,191.73,189.48,189.65,19543.0
2023-01-12 10:30:00,189.67,190.84,188.83,189.28,25297.0,189.67,190.84,188.83,189.28,25297.0
2023-01-12 11:00:00,189.08,189.22,187.41,188.3,28398.0,189.08,189.22,187.41,188.3,28398.0
2023-01-12 11:30:00,188.32,189.29,187.72,189.29,28719.0,188.32,189.29,187.72,189.29,28719.0
2023-01-12 12:00:00,189.35,189.61,188.44,188.98,9174.0,189.35,189.61,188.44,188.98,9174.0
2023-01-12 12:30:00,188.93,189.68,188.82,189.61,7042.0,188.93,189.68,188.82,189.61,7042.0
2023-01-12 13:00:00,189.59,189.82,187.52,188.05,18626.0,189.59,189.82,187.52,188.05,18626.0
2023-01-12 13:30:00,188.02,189.63,187.77,189.29,11470.0,188.02,189.63,187.77,189.29,11470.0
2023-01-12 14:00:00,189.21,189.25,188.58,188.64,17657.0,189.21,189.25,188.58,188.64,17657.0
2023-01-12 14:30:00,188.67,189.05,188.51,189.0,10881.0,188.67,189.05,188.51,189.0,10881.0
2023-01-12 15:00:00,188.95,189.03,188.48,188.58,28198.0,188.95,189.03,188.48,188.58,28198.0
2023-01-12 15:30:00,188.49,189.03,188.14,188.37,73455.0,188.49,189.03,188.14,188.37,73455.0
2023-01-13 09:30:00,187.41,190.07,186.39,189.92,33369.0,187.41,190.07,186.39,189.92,33369.0
2023-01-13 10:00:00,190.07,192.12,189.63,191.0,38382.0,190.07,192.12,189.63,191.0,38382.0
2023-01-13 10:30:00,191.0,191.27,190.16,190.9,53599.0,191.0,191.27,190.16,190.9,53599.0
2023-01-13 11:00:00,190.7,190.7,189.73,190.33,18193.0,190.7,190.7,189.73,190.33,18193.0
2023-01-13 11:30:00,190.34,190.5,189.25,189.51,45583.0,190.34,190.5,189.25,189.51,45583.0
2023-01-13 12:00:00,189.53,190.26,189.33,190.2,16368.0,189.53,190.26,189.33,190.2,16368.0
2023-01-13 12:30:00,190.21,190.33,189.46,189.73,36902.0,190.21,190.33,189.46,189.73,36902.0
2023-01-13 13:00:00,189.68,189.76,188.4,189.07,10984.0,189.68,189.76,188.4,189.07,10984.0
2023-01-13 13:30:00,189.12,189.17,188.73,188.91,10938.0,189.12,189.17,188.73,188.91,10938.0
2023-01-13 14:00:00,189.0,189.49,188.91,189.49,12458.0,189.0,189.49,188.91,189.49,12458.0
2023-01-13 14:30:00,189.58,190.02,189.45,189.55,12951.0,189.58,190.02,189.45,189.55,12951.0
2023-01-13 15:00:00,189.65,190.17,189.44,190.17,23596.0,189.65,190.17,189.44,190.17,23596.0
2023-01-13 15:30:00,190.24,191.13,190.15,190.4,87805.0,190.24,191.13,190.15,190.4,87805.0
2023-01-17 09:30:00,188.16,188.16,185.5,186.04,107134.0,188.16,188.16,185.5,186.04,107134.0
2023-01-17 10:00:00,186.18,187.8,185.74,187.58,57725.0,186.18,187.8,185.74,187.58,57725.0
2023-01-17 10:30:00,187.69,188.38,187.24,188.11,35618.0,187.69,188.38,187.24,188.11,35618.0
2023-01-17 11:00:00,188.17,188.22,186.85,187.41,24922.0,188.17,188.22,186.85,187.41,24922.0
2023-01-17 11:30:00,187.35,187.72,186.8,186.92,18878.0,187.35,187.72,186.8,186.92,18878.0
2023-01-17 12:00:00,186.95,187.37,186.26,186.36,13347.0,186.95,187.37,186.26,186.36,13347.0
2023-01-17 12:30:00,186.35,186.9,186.31,186.38,10035.0,186.35,186.9,186.31,186.38,10035.0
2023-01-17 13:00:00,186.5,187.04,186.23,187.04,9334.0,186.5,187.04,186.23,187.04,9334.0
2023-01-17 13:30:00,187.17,187.17,185.35,185.72,26611.0,187.17,187.17,185.35,185.72,26611.0
2023-01-17 14:00:00,185.71,185.77,184.52,185.04,30165.0,185.71,185.77,184.52,185.04,30165.0
2023-01-17 14:30:00,185.03,185.33,184.79,184.95,42165.0,185.03,185.33,184.79,184.95,42165.0
2023-01-17 15:00:00,184.97,185.78,184.88,185.15,68054.0,184.97,185.78,184.88,185.15,68054.0
2023-01-17 15:30:00,185.24,186.19,185.15,185.76,94915.0,185.24,186.19,185.15,185.76,94915.0
2023-01-18 09:30:00,186.89,187.97,184.79,186.73,19034.0,186.89,187.97,184.79,186.73,19034.0
2023-01-18 10:00:00,187.21,190.84,186.98,189.67,28338.0,187.21,190.84,186.98,189.67,28338.0
2023-01-18 10:30:00,189.96,190.1,188.9,189.11,10975.0,189.96,190.1,188.9,189.11,10975.0
2023-01-18 11:00:00,189.25,189.47,187.87,188.66,32312.0,189.25,189.47,187.87,188.66,32312.0
2023-01-18 11:30:00,188.45,188.45,187.53,187.89,5800.0,188.45,188.45,187.53,187.89,5800.0
2023-01-18 12:00:00,187.88,188.64,187.84,187.97,5583.0,187.88,188.64,187.84,187.97,5583.0
2023-01-18 12:30:00,187.75,188.46,187.6,188.25,4455.0,187.75,188.46,187.6,188.25,4455.0
2023-01-18 13:00:00,188.34,188.45,187.29,187.79,7345.0,188.34,188.45,187.29,187.79,7345.0
2023-01-18 13:30:00,187.83,188.26,187.42,187.53,6121.0,187.83,188.26,187.42,187.53,6121.0
2023-01-18 14:00:00,187.49,187.49,186.86,187.49,4565.0,187.49,187.49,186.86,187.49,4565.0
2023-01-18 14:30:00,187.57,187.72,186.91,187.02,6317.0,187.57,187.72,186.91,187.02,6317.0
2023-01-18 15:00:00,187.03,187.27,186.57,186.76,8900.0,187.03,187.27,186.57,186.76,8900.0
2023-01-18 15:30:00,186.68,186.72,184.98,185.11,81431.0,186.68,186.72,184.98,185.11,81431.0
2023-01-19 09:30:00,183.27,183.67,182.03,182.82,20706.0,183.27,183.67,182.03,182.82,20706.0
2023-01-19 10:00:00,182.68,182.83,181.6,182.19,11102.0,182.68,182.83,181.6,182.19,11102.0
2023-01-19 10:30:00,182.0,182.14,181.35,181.75,10565.0,182.0,182.14,181.35,181.75,10565.0
2023-01-19 11:00:00,182.07,182.7,181.37,181.37,8413.0,182.07,182.7,181.37,181.37,8413.0
2023-01-19 11:30:00,181.56,181.93,181.17,181.58,9109.0,181.56,181.93,181.17,181.58,9109.0
2023-01-19 12:00:00,181.68,182.0,181.4,181.41,7842.0,181.68,182.0,181.4,181.41,7842.0
2023-01-19 12:30:00,181.63,182.21,181.26,181.4,15424.0,181.63,182.21,181.26,181.4,15424.0
2023-01-19 13:00:00,181.54,181.88,181.16,181.25,9268.0,181.54,181.88,181.16,181.25,9268.0
2023-01-19 13:30:00,181.28,182.57,181.27,182.47,16985.0,181.28,182.57,181.27,182.47,16985.0
2023-01-19 14:00:00,182.52,183.17,182.13,183.16,13663.0,182.52,183.17,182.13,183.16,13663.0
2023-01-19 14:30:00,183.16,183.29,182.48,182.59,14213.0,183.16,183.29,182.48,182.59,14213.0
2023-01-19 15:00:00,182.59,183.14,182.13,182.27,30143.0,182.59,183.14,182.13,182.27,30143.0
2023-01-19 15:30:00,182.25,182.26,181.32,181.53,122327.0,182.25,182.26,181.32,181.53,122327.0
2023-01-20 09:30:00,182.09,182.95,180.64,182.95,11233.0,182.09,182.95,180.64,182.95,11233.0
2023-01-20 10:00:00,182.98,184.9,182.61,184.85,12062.0,182.98,184.9,182.61,184.85,12062.0
2023-01-20 10:30:00,184.73,186.0,184.44,185.8,22385.0,184.73,186.0,184.44,185.8,22385.0
2023-01-20 11:00:00,185.88,186.66,185.67,186.03,32407.0,185.88,186.66,185.67,186.03,32407.0
2023-01-20 11:30:00,185.9,186.53,185.82,185.89,10394.0,185.9,186.53,185.82,185.89,10394.0
2023-01-20 12:00:00,185.97,185.97,184.59,185.34,8767.0,185.97,185.97,184.59,185.34,8767.0
2023-01-20 12:30:00,185.22,186.48,185.19,186.18,6688.0,185.22,186.48,185.19,186.18,6688.0
2023-01-20 13:00:00,186.29,186.48,185.43,185.87,5714.0,186.29,186.48,185.43,185.87,5714.0
2023-01-20 13:30:00,185.88,186.99,185.88,186.99,9845.0,185.88,186.99,185.88,186.99,9845.0
2023-01-20 14:00:00,186.93,187.34,186.77,187.23,9614.0,186.93,187.34,186.77,187.23,9614.0
2023-01-20 14:30:00,187.23,187.72,187.11,187.71,11036.0,187.23,187.72,187.11,187.71,11036.0
2023-01-20 15:00:00,187.77,187.92,187.16,187.16,10934.0,187.77,187.92,187.16,187.16,10934.0
2023-01-20 15:30:00,187.15,187.46,186.78,187.2,54318.0,187.15,187.46,186.78,187.2,54318.0
2023-01-23 09:30:00,187.88,190.49,186.85,190.05,38219.0,187.88,190.49,186.85,190.05,38219.0
2023-01-23 10:00:00,190.05,191.33,189.75,189.92,23048.0,190.05,191.33,189.75,189.92,23048.0
2023-01-23 10:30:00,189.85,190.37,188.7,188.71,47557.0,189.85,190.37,188.7,188.71,47557.0
2023-01-23 11:00:00,188.75,189.89,188.41,189.46,40569.0,188.75,189.89,188.41,189.46,40569.0
2023-01-23 11:30:00,189.48,189.89,189.24,189.88,13376.0,189.48,189.89,189.24,189.88,13376.0
2023-01-23 12:00:00,189.8,190.02,189.38,189.95,8386.0,189.8,190.02,189.38,189.95,8386.0
2023-01-23 12:30:00,189.92,190.6,189.92,190.55,7696.0,189.92,190.6,189.92,190.55,7696.0
2023-01-23 13:00:00,190.6,191.7,190.6,191.27,10954.0,190.6,191.7,190.6,191.27,10954.0
2023-01-23 13:30:00,191.19,191.4,190.9,191.07,9955.0,191.19,191.4,190.9,191.07,9955.0
2023-01-23 14:00:00,191.0,191.0,190.47,190.71,15883.0,191.0,191.0,190.47,190.71,15883.0
2023-01-23 14:30:00,190.67,190.96,190.15,190.29,15468.0,190.67,190.96,190.15,190.29,15468.0
2023-01-23 15:00:00,190.48,191.75,190.11,191.72,27987.0,190.48,191.75,190.11,191.72,27987.0
2023-01-23 15:30:00,191.75,192.1,191.54,191.68,58966.0,191.75,192.1,191.54,191.68,58966.0
2023-01-24 09:30:00,190.3,191.05,189.48,190.5,9002.0,190.3,191.05,189.48,190.5,9002.0
2023-01-24 10:00:00,190.47,191.98,190.41,191.66,28024.0,190.47,191.98,190.41,191.66,28024.0
2023-01-24 10:30:00,191.69,191.79,190.36,191.36,27371.0,191.69,191.79,190.36,191.36,27371.0
2023-01-24 11:00:00,191.39,191.76,191.03,191.67,7993.0,191.39,191.76,191.03,191.67,7993.0
2023-01-24 11:30:00,191.47,191.47,190.51,190.62,8356.0,191.47,191.47,190.51,190.62,8356.0
2023-01-24 12:00:00,190.62,191.5,190.43,191.5,19112.0,190.62,191.5,190.43,191.5,19112.0
2023-01-24 12:30:00,191.49,191.58,190.86,191.38,6710.0,191.49,191.58,190.86,191.38,6710.0
2023-01-24 13:00:00,191.46,191.76,191.06,191.17,7399.0,191.46,191.76,191.06,191.17,7399.0
2023-01-24 13:30:00,191.43,191.76,191.17,191.42,8197.0,191.43,191.76,191.17,191.42,8197.0
2023-01-24 14:00:00,191.39,191.67,191.09,191.54,13982.0,191.39,191.67,191.09,191.54,13982.0
2023-01-24 14:30:00,191.58,191.9,191.38,191.52,8829.0,191.58,191.9,191.38,191.52,8829.0
2023-01-24 15:00:00,191.38,191.83,191.32,191.75,19243.0,191.38,191.83,191.32,191.75,19243.0
2023-01-24 15:30:00,191.67,192.42,190.91,192.07,90286.0,191.67,192.42,190.91,192.07,90286.0
2023-01-25 09:30:00,190.34,190.34,187.83,187.95,21696.0,190.34,190.34,187.83,187.95,21696.0
2023-01-25 10:00:00,188.18,189.36,187.85,188.77,12163.0,188.18,189.36,187.85,188.77,12163.0
2023-01-25 10:30:00,188.64,189.86,188.3,189.81,11158.0,188.64,189.86,188.3,189.81,11158.0
2023-01-25 11:00:00,189.72,190.41,189.62,189.67,5928.0,189.72,190.41,189.62,189.67,5928.0
2023-01-25 11:30:00,189.73,190.59,189.27,190.56,10281.0,189.73,190.59,189.27,190.56,10281.0
2023-01-25 12:00:00,190.33,191.11,190.32,191.0,11634.0,190.33,191.11,190.32,191.0,11634.0
2023-01-25 12:30:00,191.07,191.67,191.02,191.21,17642.0,191.07,191.67,191.02,191.21,17642.0
2023-01-25 13:00:00,191.21,192.13,191.18,191.97,10491.0,191.21,192.13,191.18,191.97,10491.0
2023-01-25 13:30:00,192.0,192.01,191.38,191.71,8400.0,192.0,192.01,191.38,191.71,8400.0
2023-01-25 14:00:00,191.8,192.36,191.55,191.76,8414.0,191.8,192.36,191.55,191.76,8414.0
2023-01-25 14:30:00,191.63,192.09,191.48,191.94,9110.0,191.63,192.09,191.48,191.94,9110.0
2023-01-25 15:00:00,192.12,192.38,191.38,191.59,10687.0,192.12,192.38,191.38,191.59,10687.0
2023-01-25 15:30:00,191.59,192.12,191.44,192.12,59181.0,191.59,192.12,191.44,192.12,59181.0
2023-01-26 09:30:00,194.3,195.95,191.36,191.74,36115.0,194.3,195.95,191.36,191.74,36115.0
2023-01-26 10:00:00,191.32,192.0,190.62,191.06,11934.0,191.32,192.0,190.62,191.06,11934.0
2023-01-26 10:30:00,190.94,191.91,190.13,190.13,11822.0,190.94,191.91,190.13,190.13,11822.0
2023-01-26 11:00:00,190.16,191.35,190.16,191.1,49745.0,190.16,191.35,190.16,191.1,49745.0
2023-01-26 11:30:00,191.22,192.22,191.04,192.1,9828.0,191.22,192.22,191.04,192.1,9828.0
2023-01-26 12:00:00,192.16,192.43,191.72,192.15,3400.0,192.16,192.43,191.72,192.15,3400.0
2023-01-26 12:30:00,192.41,192.85,192.22,192.48,6189.0,192.41,192.85,192.22,192.48,6189.0
2023-01-26 13:00:00,192.55,193.17,192.37,192.88,7121.0,192.55,193.17,192.37,192.88,7121.0
2023-01-26 13:30:00,192.97,193.41,192.85,193.03,7928.0,192.97,193.41,192.85,193.03,7928.0
2023-01-26 14:00:00,192.97,193.6,192.78,193.47,8525.0,192.97,193.6,192.78,193.47,8525.0
2023-01-26 14:30:00,193.42,193.63,192.92,193.34,14096.0,193.42,193.63,192.92,193.34,14096.0
2023-01-26 15:00:00,193.27,193.7,193.13,193.62,17302.0,193.27,193.7,193.13,193.62,17302.0
2023-01-26 15:30:00,193.55,193.88,193.24,193.62,55112.0,193.55,193.88,193.24,193.62,55112.0
2023-01-27 09:30:00,193.13,194.89,192.57,194.35,28938.0,193.13,194.89,192.57,194.35,28938.0
2023-01-27 10:00:00,194.05,195.0,193.94,194.15,42278.0,194.05,195.0,193.94,194.15,42278.0
2023-01-27 10:30:00,194.73,195.22,193.99,194.2,27347.0,194.73,195.22,193.99,194.2,27347.0
2023-01-27 11:00:00,194.2,194.64,193.81,194.38,22119.0,194.2,194.64,193.81,194.38,22119.0
2023-01-27 11:30:00,194.54,194.81,194.17,194.31,9620.0,194.54,194.81,194.17,194.31,9620.0
2023-01-27 12:00:00,194.23,194.92,194.12,194.79,11119.0,194.23,194.92,194.12,194.79,11119.0
2023-01-27 12:30:00,194.82,195.35,194.82,195.26,9103.0,194.82,195.35,194.82,195.26,9103.0
2023-01-27 13:00:00,195.26,195.33,194.43,194.68,8877.0,195.26,195.33,194.43,194.68,8877.0
2023-01-27 13:30:00,194.71,195.48,194.66,195.26,18463.0,194.71,195.48,194.66,195.26,18463.0
2023-01-27 14:00:00,195.36,195.9,195.26,195.51,19089.0,195.36,195.9,195.26,195.51,19089.0
2023-01-27 14:30:00,195.59,196.45,195.58,195.96,13884.0,195.59,196.45,195.58,195.96,13884.0
2023-01-27 15:00:00,195.95,196.19,195.59,196.16,18604.0,195.95,196.19,195.59,196.16,18604.0
2023-01-27 15:30:00,196.17,196.33,194.56,195.26,82236.0,196.17,196.33,194.56,195.26,82236.0
2023-01-30 09:30:00,194.0,196.73,194.0,196.73,11750.0,194.0,196.73,194.0,196.73,11750.0
2023-01-30 10:00:00,196.67,197.0,195.79,195.83,24819.0,196.67,197.0,195.79,195.83,24819.0
2023-01-30 10:30:00,196.32,196.48,195.13,195.59,11760.0,196.32,196.48,195.13,195.59,11760.0
2023-01-30 11:00:00,195.61,196.58,195.6,196.02,7842.0,195.61,196.58,195.6,196.02,7842.0
2023-01-30 11:30:00,196.03,196.05,195.18,195.76,14443.0,196.03,196.05,195.18,195.76,14443.0
2023-01-30 12:00:00,195.83,195.98,194.98,194.99,9635.0,195.83,195.98,194.98,194.99,9635.0
2023-01-30 12:30:00,194.72,195.3,194.43,194.7,15503.0,194.72,195.3,194.43,194.7,15503.0
2023-01-30 13:00:00,194.7,195.45,194.62,194.78,11053.0,194.7,195.45,194.62,194.78,11053.0
2023-01-30 13:30:00,194.77,194.9,193.69,193.99,10074.0,194.77,194.9,193.69,193.99,10074.0
2023-01-30 14:00:00,193.86,194.51,193.74,194.43,6491.0,193.86,194.51,193.74,194.43,6491.0
2023-01-30 14:30:00,194.51,194.51,193.87,194.42,13595.0,194.51,194.51,193.87,194.42,13595.0
2023-01-30 15:00:00,194.34,194.57,193.33,193.52,17923.0,194.34,194.57,193.33,193.52,17923.0
2023-01-30 15:30:00,193.62,194.37,192.61,193.12,79601.0,193.62,194.37,192.61,193.12,79601.0
2023-01-31 09:30:00,194.97,196.42,194.97,195.59,13296.0,194.97,196.42,194.97,195.59,13296.0
2023-01-31 10:00:00,195.82,196.3,194.7,196.18,25635.0,195.82,196.3,194.7,196.18,25635.0
2023-01-31 10:30:00,196.3,196.63,195.78,196.09,10219.0,196.3,196.63,195.78,196.09,10219.0
2023-01-31 11:00:00,196.28,196.48,195.6,196.48,23458.0,196.28,196.48,195.6,196.48,23458.0
2023-01-31 11:30:00,196.38,196.47,195.81,196.19,15326.0,196.38,196.47,195.81,196.19,15326.0
2023-01-31 12:00:00,196.07,196.19,195.8,196.19,5990.0,196.07,196.19,195.8,196.19,5990.0
2023-01-31 12:30:00,196.12,196.18,195.81,196.14,11230.0,196.12,196.18,195.81,196.14,11230.0
2023-01-31 13:00:00,196.14,196.33,195.88,196.16,17513.0,196.14,196.33,195.88,196.16,17513.0
2023-01-31 13:30:00,196.09,196.13,195.4,195.77,18533.0,196.09,196.13,195.4,195.77,18533.0
2023-01-31 14:00:00,195.77,196.61,195.77,196.23,35693.0,195.77,196.61,195.77,196.23,35693.0
2023-01-31 14:30:00,196.31,196.49,196.06,196.22,17078.0,196.31,196.49,196.06,196.22,17078.0
2023-01-31 15:00:00,196.19,196.46,195.56,195.66,96313.0,196.19,196.46,195.56,195.66,96313.0
2023-01-31 15:30:00,195.71,197.15,195.16,196.99,146471.0,195.71,197.15,195.16,196.99,146471.0
2023-02-01 09:30:00,196.48,196.94,195.27,196.59,31499.0,196.48,196.94,195.27,196.59,31499.0
2023-02-01 10:00:00,196.62,196.7,195.51,196.28,7767.0,196.62,196.7,195.51,196.28,7767.0
2023-02-01 10:30:00,196.4,196.4,195.79,196.11,14684.0,196.4,196.4,195.79,196.11,14684.0
2023-02-01 11:00:00,195.9,196.45,195.15,195.58,6714.0,195.9,196.45,195.15,195.58,6714.0
2023-02-01 11:30:00,195.49,195.55,194.73,195.27,7284.0,195.49,195.55,194.73,195.27,7284.0
2023-02-01 12:00:00,195.13,195.9,195.13,195.84,10173.0,195.13,195.9,195.13,195.84,10173.0
2023-02-01 12:30:00,195.82,196.13,195.57,195.57,7790.0,195.82,196.13,195.57,195.57,7790.0
2023-02-01 13:00:00,195.47,196.15,195.41,196.14,2524.0,195.47,196.15,195.41,196.14,2524.0
2023-02-01 13:30:00,196.43,196.6,195.8,195.94,3957.0,196.43,196.6,195.8,195.94,3957.0
2023-02-01 14:00:00,195.48,196.18,194.88,195.61,45905.0,195.48,196.18,194.88,195.61,45905.0
2023-02-01 14:30:00,195.63,199.22,194.73,198.68,34963.0,195.63,199.22,194.73,198.68,34963.0
2023-02-01 15:00:00,198.71,199.9,198.63,199.41,19550.0,198.71,199.9,198.63,199.41,19550.0
2023-02-01 15:30:00,199.48,200.52,198.28,198.31,81345.0,199.48,200.52,198.28,198.31,81345.0
2023-02-02 09:30:00,200.28,202.12,199.3,199.65,23512.0,200.28,202.12,199.3,199.65,23512.0
2023-02-02 10:00:00,199.0,201.87,198.76,201.69,16694.0,199.0,201.87,198.76,201.69,16694.0
2023-02-02 10:30:00,201.81,202.94,201.8,202.37,44848.0,201.81,202.94,201.8,202.37,44848.0
2023-02-02 11:00:00,201.8,202.4,201.5,201.5,9730.0,201.8,202.4,201.5,201.5,9730.0
2023-02-02 11:30:00,201.44,201.95,200.86,201.7,8935.0,201.44,201.95,200.86,201.7,8935.0
2023-02-02 12:00:00,201.44,202.18,201.37,202.18,7460.0,201.44,202.18,201.37,202.18,7460.0
2023-02-02 12:30:00,202.22,202.3,201.81,202.16,20496.0,202.22,202.3,201.81,202.16,20496.0
2023-02-02 13:00:00,202.11,202.5,201.68,202.21,18842.0,202.11,202.5,201.68,202.21,18842.0
2023-02-02 13:30:00,202.15,202.92,201.84,202.76,10105.0,202.15,202.92,201.84,202.76,10105.0
2023-02-02 14:00:00,202.75,202.78,201.46,201.64,14579.0,202.75,202.78,201.46,201.64,14579.0
2023-02-02 14:30:00,201.61,201.62,199.78,199.9,30700.0,201.61,201.62,199.78,199.9,30700.0
2023-02-02 15:00:00,199.88,200.76,199.7,200.4,38035.0,199.88,200.76,199.7,200.4,38035.0
2023-02-02 15:30:00,200.4,200.97,199.55,200.85,82087.0,200.4,200.97,199.55,200.85,82087.0
2023-02-03 09:30:00,196.62,199.68,194.77,198.87,31177.0,196.62,199.68,194.77,198.87,31177.0
2023-02-03 10:00:00,198.47,200.52,198.46,200.17,20079.0,198.47,200.52,198.46,200.17,20079.0
2023-02-03 10:30:00,200.3,200.98,199.88,200.04,23877.0,200.3,200.98,199.88,200.04,23877.0
2023-02-03 11:00:00,200.0,201.57,200.0,201.42,8687.0,200.0,201.57,200.0,201.42,8687.0
2023-02-03 11:30:00,201.65,202.09,200.11,200.33,29399.0,201.65,202.09,200.11,200.33,29399.0
2023-02-03 12:00:00,200.36,201.5,200.36,200.64,11759.0,200.36,201.5,200.36,200.64,11759.0
2023-02-03 12:30:00,200.52,201.3,200.02,200.58,20489.0,200.52,201.3,200.02,200.58,20489.0
2023-02-03 13:00:00,200.51,200.51,199.23,199.23,8862.0,200.51,200.51,199.23,199.23,8862.0
2023-02-03 13:30:00,199.09,200.1,198.86,199.89,20854.0,199.09,200.1,198.86,199.89,20854.0
2023-02-03 14:00:00,199.88,200.33,199.71,199.83,8282.0,199.88,200.33,199.71,199.83,8282.0
2023-02-03 14:30:00,199.74,200.19,199.56,199.62,14937.0,199.74,200.19,199.56,199.62,14937.0
2023-02-03 15:00:00,199.55,200.43,199.02,200.09,12783.0,199.55,200.43,199.02,200.09,12783.0
2023-02-03 15:30:00,199.97,200.17,198.78,199.76,51660.0,199.97,200.17,198.78,199.76,51660.0
2023-02-06 09:30:00,198.99,200.5,198.68,199.51,21729.0,198.99,200.5,198.68,199.51,21729.0
2023-02-06 10:00:00,199.11,199.49,198.87,199.06,12703.0,199.11,199.49,198.87,199.06,12703.0
2023-02-06 10:30:00,199.18,199.29,197.84,199.06,17709.0,199.18,199.29,197.84,199.06,17709.0
2023-02-06 11:00:00,199.15,200.16,198.95,200.0,21026.0,199.15,200.16,198.95,200.0,21026.0
2023-02-06 11:30:00,200.0,200.11,199.46,199.53,15018.0,200.0,200.11,199.46,199.53,15018.0
2023-02-06 12:00:00,199.41,199.73,199.0,199.37,22140.0,199.41,199.73,199.0,199.37,22140.0
2023-02-06 12:30:00,199.29,200.35,199.29,199.5,20213.0,199.29,200.35,199.29,199.5,20213.0
2023-02-06 13:00:00,199.25,199.29,198.38,198.91,11961.0,199.25,199.29,198.38,198.91,11961.0
2023-02-06 13:30:00,198.8,199.34,198.59,199.22,15735.0,198.8,199.34,198.59,199.22,15735.0
2023-02-06 14:00:00,199.24,199.73,198.86,199.12,19459.0,199.24,199.73,198.86,199.12,19459.0
2023-02-06 14:30:00,199.13,199.23,198.45,198.89,17092.0,199.13,199.23,198.45,198.89,17092.0
2023-02-06 15:00:00,198.93,199.25,198.47,198.9,21056.0,198.93,199.25,198.47,198.9,21056.0
2023-02-06 15:30:00,198.8,199.71,198.33,199.22,94550.0,198.8,199.71,198.33,199.22,94550.0
2023-02-07 09:30:00,198.89,198.89,195.1,195.93,34653.0,198.89,198.89,195.1,195.93,34653.0
2023-02-07 10:00:00,195.99,196.08,194.79,194.98,11143.0,195.99,196.08,194.79,194.98,11143.0
2023-02-07 10:30:00,194.92,195.67,193.81,194.23,36727.0,194.92,195.67,193.81,194.23,36727.0
2023-02-07 11:00:00,194.36,195.76,194.15,195.48,9723.0,194.36,195.76,194.15,195.48,9723.0
2023-02-07 11:30:00,195.47,195.96,195.46,195.73,9770.0,195.47,195.96,195.46,195.73,9770.0
2023-02-07 12:00:00,195.4,196.07,195.3,195.82,6754.0,195.4,196.07,195.3,195.82,6754.0
2023-02-07 12:30:00,195.97,198.13,195.9,197.62,7733.0,195.97,198.13,195.9,197.62,7733.0
2023-02-07 13:00:00,197.22,197.55,195.5,195.53,20078.0,197.22,197.55,195.5,195.53,20078.0
2023-02-07 13:30:00,195.54,195.72,194.59,195.4,25468.0,195.54,195.72,194.59,195.4,25468.0
2023-02-07 14:00:00,195.52,197.0,195.5,196.75,12254.0,195.52,197.0,195.5,196.75,12254.0
2023-02-07 14:30:00,196.67,197.69,196.66,197.6,29934.0,196.67,197.69,196.66,197.6,29934.0
2023-02-07 15:00:00,197.7,198.3,197.33,198.13,28844.0,197.7,198.3,197.33,198.13,28844.0
2023-02-07 15:30:00,198.07,198.99,197.81,198.28,56001.0,198.07,198.99,197.81,198.28,56001.0
2023-02-08 09:30:00,200.0,200.0,197.07,199.11,26511.0,200.0,200.0,197.07,199.11,26511.0
2023-02-08 10:00:00,199.09,200.19,198.72,199.47,21460.0,199.09,200.19,198.72,199.47,21460.0
2023-02-08 10:30:00,199.2,199.5,198.69,199.44,19328.0,199.2,199.5,198.69,199.44,19328.0
2023-02-08 11:00:00,199.31,199.7,198.38,198.69,18122.0,199.31,199.7,198.38,198.69,18122.0
2023-02-08 11:30:00,198.58,199.16,198.11,199.16,10182.0,198.58,199.16,198.11,199.16,10182.0
2023-02-08 12:00:00,199.09,199.38,198.69,199.07,57225.0,199.09,199.38,198.69,199.07,57225.0
2023-02-08 12:30:00,199.2,199.37,198.6,198.9,67443.0,199.2,199.37,198.6,198.9,67443.0
2023-02-08 13:00:00,199.21,199.35,198.15,198.22,13571.0,199.21,199.35,198.15,198.22,13571.0
2023-02-08 13:30:00,198.25,198.67,198.08,198.25,15556.0,198.25,198.67,198.08,198.25,15556.0
2023-02-08 14:00:00,198.31,198.45,197.76,198.2,15073.0,198.31,198.45,197.76,198.2,15073.0
2023-02-08 14:30:00,198.2,198.5,197.65,198.36,11440.0,198.2,198.5,197.65,198.36,11440.0
2023-02-08 15:00:00,198.29,198.67,198.03,198.67,88241.0,198.29,198.67,198.03,198.67,88241.0
2023-02-08 15:30:00,198.71,199.37,198.61,199.14,78202.0,198.71,199.37,198.61,199.14,78202.0
2023-02-09 09:30:00,200.11,202.19,200.11,201.37,27262.0,200.11,202.19,200.11,201.37,27262.0
2023-02-09 10:00:00,201.6,202.73,201.38,202.09,21752.0,201.6,202.73,201.38,202.09,21752.0
2023-02-09 10:30:00,202.1,202.58,201.76,202.49,12068.0,202.1,202.58,201.76,202.49,12068.0
2023-02-09 11:00:00,202.37,202.65,201.52,201.61,8304.0,202.37,202.65,201.52,201.61,8304.0
2023-02-09 11:30:00,201.6,201.68,200.71,200.89,19439.0,201.6,201.68,200.71,200.89,19439.0
2023-02-09 12:00:00,201.1,201.7,200.53,200.53,9645.0,201.1,201.7,200.53,200.53,9645.0
2023-02-09 12:30:00,200.56,200.64,199.69,200.25,6869.0,200.56,200.64,199.69,200.25,6869.0
2023-02-09 13:00:00,200.32,200.5,199.91,200.13,10646.0,200.32,200.5,199.91,200.13,10646.0
2023-02-09 13:30:00,200.25,200.61,200.08,200.11,6666.0,200.25,200.61,200.08,200.11,6666.0
2023-02-09 14:00:00,200.25,200.48,199.46,199.63,5094.0,200.25,200.48,199.46,199.63,5094.0
2023-02-09 14:30:00,199.61,200.2,199.3,199.54,6629.0,199.61,200.2,199.3,199.54,6629.0
2023-02-09 15:00:00,199.52,199.84,198.82,198.82,16249.0,199.52,199.84,198.82,198.82,16249.0
2023-02-09 15:30:00,198.81,200.4,198.51,200.28,112668.0,198.81,200.4,198.51,200.28,112668.0
2023-02-10 09:30:00,200.88,201.48,198.84,199.25,39997.0,200.88,201.48,198.84,199.25,39997.0
2023-02-10 10:00:00,199.03,201.3,198.75,201.04,34691.0,199.03,201.3,198.75,201.04,34691.0
2023-02-10 10:30:00,201.15,201.84,200.68,201.4,55386.0,201.15,201.84,200.68,201.4,55386.0
2023-02-10 11:00:00,201.4,201.65,200.93,201.3,33056.0,201.4,201.65,200.93,201.3,33056.0
2023-02-10 11:30:00,201.26,201.48,200.04,200.64,17940.0,201.26,201.48,200.04,200.64,17940.0
2023-02-10 12:00:00,200.64,200.67,200.11,200.29,38031.0,200.64,200.67,200.11,200.29,38031.0
2023-02-10 12:30:00,200.2,200.8,200.05,200.68,44924.0,200.2,200.8,200.05,200.68,44924.0
2023-02-10 13:00:00,200.83,202.08,200.62,201.59,13434.0,200.83,202.08,200.62,201.59,13434.0
2023-02-10 13:30:00,201.55,201.64,200.96,201.28,25794.0,201.55,201.64,200.96,201.28,25794.0
2023-02-10 14:00:00,201.33,201.61,201.16,201.55,11606.0,201.33,201.61,201.16,201.55,11606.0
2023-02-10 14:30:00,201.45,202.0,201.37,201.84,14068.0,201.45,202.0,201.37,201.84,14068.0
2023-02-10 15:00:00,201.9,202.23,201.63,201.91,21282.0,201.9,202.23,201.63,201.91,21282.0
2023-02-10 15:30:00,201.87,202.05,201.41,201.57,97697.0,201.87,202.05,201.41,201.57,97697.0
2023-02-13 09:30:00,204.63,206.17,203.45,206.16,29794.0,204.63,206.17,203.45,206.16,29794.0
2023-02-13 10:00:00,205.97,206.14,205.3,205.9,26604.0,205.97,206.14,205.3,205.9,26604.0
2023-02-13 10:30:00,206.0,207.46,205.72,207.17,38616.0,206.0,207.46,205.72,207.17,38616.0
2023-02-13 11:00:00,207.17,207.34,206.24,206.9,70461.0,207.17,207.34,206.24,206.9,70461.0
2023-02-13 11:30:00,206.8,207.64,206.54,207.36,60550.0,206.8,207.64,206.54,207.36,60550.0
2023-02-13 12:00:00,207.34,207.74,207.0,207.4,44648.0,207.34,207.74,207.0,207.4,44648.0
2023-02-13 12:30:00,207.5,207.91,207.35,207.57,24197.0,207.5,207.91,207.35,207.57,24197.0
2023-02-13 13:00:00,207.51,207.72,206.49,206.79,95414.0,207.51,207.72,206.49,206.79,95414.0
2023-02-13 13:30:00,206.92,207.41,206.59,206.87,17938.0,206.92,207.41,206.59,206.87,17938.0
2023-02-13 14:00:00,206.96,207.07,206.69,206.87,23400.0,206.96,207.07,206.69,206.87,23400.0
2023-02-13 14:30:00,206.98,207.1,206.41,207.09,35631.0,206.98,207.1,206.41,207.09,35631.0
2023-02-13 15:00:00,207.11,207.2,206.38,206.87,35347.0,207.11,207.2,206.38,206.87,35347.0
2023-02-13 15:30:00,206.96,207.38,206.3,207.1,136015.0,206.96,207.38,206.3,207.1,136015.0
2023-02-14 09:30:00,203.3,207.88,202.01,207.6,52597.0,203.3,207.88,202.01,207.6,52597.0
2023-02-14 10:00:00,207.82,209.74,207.82,208.27,43990.0,207.82,209.74,207.82,208.27,43990.0
2023-02-14 10:30:00,208.11,208.19,205.88,206.67,20037.0,208.11,208.19,205.88,206.67,20037.0
2023-02-14 11:00:00,207.03,207.69,206.23,206.25,40167.0,207.03,207.69,206.23,206.25,40167.0
2023-02-14 11:30:00,206.08,206.22,204.63,205.35,76642.0,206.08,206.22,204.63,205.35,76642.0
2023-02-14 12:00:00,205.37,207.14,205.15,206.47,19938.0,205.37,207.14,205.15,206.47,19938.0
2023-02-14 12:30:00,206.66,206.96,206.23,206.96,9553.0,206.66,206.96,206.23,206.96,9553.0
2023-02-14 13:00:00,206.9,207.68,206.44,206.75,22748.0,206.9,207.68,206.44,206.75,22748.0
2023-02-14 13:30:00,206.68,206.68,205.79,205.79,15288.0,206.68,206.68,205.79,205.79,15288.0
2023-02-14 14:00:00,205.83,206.25,205.07,205.81,20108.0,205.83,206.25,205.07,205.81,20108.0
2023-02-14 14:30:00,205.94,207.08,205.91,206.51,19105.0,205.94,207.08,205.91,206.51,19105.0
2023-02-14 15:00:00,206.51,207.0,206.31,206.45,24803.0,206.51,207.0,206.31,206.45,24803.0
2023-02-14 15:30:00,206.37,207.03,205.97,206.5,78096.0,206.37,207.03,205.97,206.5,78096.0
2023-02-15 09:30:00,205.46,207.5,205.0,206.11,14874.0,205.46,207.5,205.0,206.11,14874.0
2023-02-15 10:00:00,205.87,207.24,205.64,206.95,67968.0,205.87,207.24,205.64,206.95,67968.0
2023-02-15 10:30:00,206.96,207.41,206.7,206.83,21233.0,206.96,207.41,206.7,206.83,21233.0
2023-02-15 11:00:00,206.93,207.85,206.68,207.13,35731.0,206.93,207.85,206.68,207.13,35731.0
2023-02-15 11:30:00,206.71,207.61,206.7,207.05,53591.0,206.71,207.61,206.7,207.05,53591.0
2023-02-15 12:00:00,206.87,207.14,206.29,206.98,9332.0,206.87,207.14,206.29,206.98,9332.0
2023-02-15 12:30:00,207.0,207.29,206.6,206.96,19549.0,207.0,207.29,206.6,206.96,19549.0
2023-02-15 13:00:00,207.2,207.91,206.99,207.86,5953.0,207.2,207.91,206.99,207.86,5953.0
2023-02-15 13:30:00,207.89,208.49,207.44,208.46,8181.0,207.89,208.49,207.44,208.46,8181.0
2023-02-15 14:00:00,208.37,209.09,208.29,208.59,24860.0,208.37,209.09,208.29,208.59,24860.0
2023-02-15 14:30:00,208.59,208.79,207.91,208.23,6727.0,208.59,208.79,207.91,208.23,6727.0
2023-02-15 15:00:00,208.32,209.2,208.29,209.2,19552.0,208.32,209.2,208.29,209.2,19552.0
2023-02-15 15:30:00,209.29,209.38,207.57,208.49,101761.0,209.29,209.38,207.57,208.49,101761.0
2023-02-16 09:30:00,205.35,206.95,204.54,206.48,24516.0,205.35,206.95,204.54,206.48,24516.0
2023-02-16 10:00:00,206.32,207.83,206.28,207.48,40013.0,206.32,207.83,206.28,207.48,40013.0
2023-02-16 10:30:00,207.31,208.89,207.31,208.56,13721.0,207.31,208.89,207.31,208.56,13721.0
2023-02-16 11:00:00,208.45,208.85,208.23,208.67,15145.0,208.45,208.85,208.23,208.67,15145.0
2023-02-16 11:30:00,208.78,209.14,208.2,208.69,32999.0,208.78,209.14,208.2,208.69,32999.0
2023-02-16 12:00:00,208.64,209.1,208.43,209.1,6927.0,208.64,209.1,208.43,209.1,6927.0
2023-02-16 12:30:00,209.09,209.58,208.48,208.49,4150.0,209.09,209.58,208.48,208.49,4150.0
2023-02-16 13:00:00,208.56,208.81,208.12,208.24,22208.0,208.56,208.81,208.12,208.24,22208.0
2023-02-16 13:30:00,208.27,209.03,208.27,208.64,8676.0,208.27,209.03,208.27,208.64,8676.0
2023-02-16 14:00:00,208.55,209.11,208.34,208.92,13144.0,208.55,209.11,208.34,208.92,13144.0
2023-02-16 14:30:00,208.92,209.33,208.78,209.14,10236.0,208.92,209.33,208.78,209.14,10236.0
2023-02-16 15:00:00,209.23,209.48,208.67,208.82,21039.0,209.23,209.48,208.67,208.82,21039.0
2023-02-16 15:30:00,208.86,209.01,207.42,207.59,69954.0,208.86,209.01,207.42,207.59,69954.0
2023-02-17 09:30:00,208.42,210.32,207.97,209.52,38551.0,208.42,210.32,207.97,209.52,38551.0
2023-02-17 10:00:00,209.59,212.56,209.58,211.37,49227.0,209.59,212.56,209.58,211.37,49227.0
2023-02-17 10:30:00,211.5,212.01,210.85,211.11,39647.0,211.5,212.01,210.85,211.11,39647.0
2023-02-17 11:00:00,211.01,211.08,210.03,210.2,16058.0,211.01,211.08,210.03,210.2,16058.0
2023-02-17 11:30:00,210.06,210.45,209.23,209.81,17983.0,210.06,210.45,209.23,209.81,17983.0
2023-02-17 12:00:00,209.9,210.74,209.9,210.03,11357.0,209.9,210.74,209.9,210.03,11357.0
2023-02-17 12:30:00,210.04,210.79,209.91,210.41,8500.0,210.04,210.79,209.91,210.41,8500.0
2023-02-17 13:00:00,210.43,211.12,210.29,210.66,12503.0,210.43,211.12,210.29,210.66,12503.0
2023-02-17 13:30:00,210.66,210.79,210.2,210.48,11670.0,210.66,210.79,210.2,210.48,11670.0
2023-02-17 14:00:00,210.48,211.12,210.43,210.72,10424.0,210.48,211.12,210.43,210.72,10424.0
2023-02-17 14:30:00,210.9,211.28,210.34,210.76,44102.0,210.9,211.28,210.34,210.76,44102.0
2023-02-17 15:00:00,210.76,211.15,209.6,209.77,64855.0,210.76,211.15,209.6,209.77,64855.0
2023-02-17 15:30:00,209.86,211.09,209.67,210.58,72200.0,209.86,211.09,209.67,210.58,72200.0
2023-02-21 09:30:00,206.46,209.23,206.12,206.38,27036.0,206.46,209.23,206.12,206.38,27036.0
2023-02-21 10:00:00,206.71,208.56,205.44,207.66,39972.0,206.71,208.56,205.44,207.66,39972.0
2023-02-21 10:30:00,207.72,208.73,206.99,208.06,10866.0,207.72,208.73,206.99,208.06,10866.0
2023-02-21 11:00:00,208.06,208.52,207.02,207.24,11047.0,208.06,208.52,207.02,207.24,11047.0
2023-02-21 11:30:00,207.19,208.12,206.94,207.34,19424.0,207.19,208.12,206.94,207.34,19424.0
2023-02-21 12:00:00,207.16,207.39,206.89,206.95,25040.0,207.16,207.39,206.89,206.95,25040.0
2023-02-21 12:30:00,207.14,207.89,207.14,207.85,9026.0,207.14,207.89,207.14,207.85,9026.0
2023-02-21 13:00:00,207.89,208.79,207.54,208.1,10055.0,207.89,208.79,207.54,208.1,10055.0
2023-02-21 13:30:00,208.14,208.37,207.82,208.31,6193.0,208.14,208.37,207.82,208.31,6193.0
2023-02-21 14:00:00,208.23,208.37,207.93,208.26,13243.0,208.23,208.37,207.93,208.26,13243.0
2023-02-21 14:30:00,208.27,209.43,208.19,209.39,13558.0,208.27,209.43,208.19,209.39,13558.0
2023-02-21 15:00:00,209.26,209.26,208.11,208.62,18017.0,209.26,209.26,208.11,208.62,18017.0
2023-02-21 15:30:00,208.73,209.0,207.35,207.56,68253.0,208.73,209.0,207.35,207.56,68253.0
2023-02-22 09:30:00,208.08,211.4,208.08,209.52,18556.0,208.08,211.4,208.08,209.52,18556.0
2023-02-22 10:00:00,209.51,209.64,208.36,208.45,18811.0,209.51,209.64,208.36,208.45,18811.0
2023-02-22 10:30:00,208.37,208.47,206.89,208.21,13230.0,208.37,208.47,206.89,208.21,13230.0
2023-02-22 11:00:00,208.2,208.58,207.92,208.2,8049.0,208.2,208.58,207.92,208.2,8049.0
2023-02-22 11:30:00,208.29,208.56,207.77,208.26,12125.0,208.29,208.56,207.77,208.26,12125.0
2023-02-22 12:00:00,208.1,208.54,207.51,208.2,8194.0,208.1,208.54,207.51,208.2,8194.0
2023-02-22 12:30:00,208.21,208.21,207.47,207.48,9605.0,208.21,208.21,207.47,207.48,9605.0
2023-02-22 13:00:00,207.47,208.03,207.27,207.95,10265.0,207.47,208.03,207.27,207.95,10265.0
2023-02-22 13:30:00,208.0,208.05,207.25,207.67,9601.0,208.0,208.05,207.25,207.67,9601.0
2023-02-22 14:00:00,207.56,207.87,206.59,207.14,16824.0,207.56,207.87,206.59,207.14,16824.0
2023-02-22 14:30:00,207.02,207.44,206.56,206.56,9921.0,207.02,207.44,206.56,206.56,9921.0
2023-02-22 15:00:00,206.56,207.21,206.33,206.76,17190.0,206.56,207.21,206.33,206.76,17190.0
2023-02-22 15:30:00,206.76,207.32,206.41,207.13,48342.0,206.76,207.32,206.41,207.13,48342.0
2023-02-23 09:30:00,206.87,207.0,205.05,205.75,16786.0,206.87,207.0,205.05,205.75,16786.0
2023-02-23 10:00:00,206.02,206.13,204.51,205.14,12551.0,206.02,206.13,204.51,205.14,12551.0
2023-02-23 10:30:00,204.91,205.01,202.67,203.36,28426.0,204.91,205.01,202.67,203.36,28426.0
2023-02-23 11:00:00,203.34,203.74,202.21,202.25,11438.0,203.34,203.74,202.21,202.25,11438.0
2023-02-23 11:30:00,202.29,202.36,200.75,201.01,20375.0,202.29,202.36,200.75,201.01,20375.0
2023-02-23 12:00:00,201.17,201.88,201.14,201.15,30916.0,201.17,201.88,201.14,201.15,30916.0
2023-02-23 12:30:00,201.12,202.79,201.12,202.32,44732.0,201.12,202.79,201.12,202.32,44732.0
2023-02-23 13:00:00,202.38,204.26,202.26,203.69,118936.0,202.38,204.26,202.26,203.69,118936.0
2023-02-23 13:30:00,203.7,204.92,203.69,204.87,54827.0,203.7,204.92,203.69,204.87,54827.0
2023-02-23 14:00:00,204.85,205.44,204.62,204.9,30393.0,204.85,205.44,204.62,204.9,30393.0
2023-02-23 14:30:00,205.05,205.41,204.53,204.78,17972.0,205.05,205.41,204.53,204.78,17972.0
2023-02-23 15:00:00,204.85,205.77,204.63,205.7,17621.0,204.85,205.77,204.63,205.7,17621.0
2023-02-23 15:30:00,205.64,207.16,205.64,206.51,56395.0,205.64,207.16,205.64,206.51,56395.0
2023-02-24 09:30:00,204.27,205.09,202.0,203.6,16302.0,204.27,205.09,202.0,203.6,16302.0
2023-02-24 10:00:00,203.76,204.65,203.3,203.86,14855.0,203.76,204.65,203.3,203.86,14855.0
2023-02-24 10:30:00,204.08,205.06,204.08,204.68,13452.0,204.08,205.06,204.08,204.68,13452.0
2023-02-24 11:00:00,204.77,206.39,204.77,206.28,8523.0,204.77,206.39,204.77,206.28,8523.0
2023-02-24 11:30:00,206.28,207.2,205.93,206.93,16085.0,206.28,207.2,205.93,206.93,16085.0
2023-02-24 12:00:00,206.82,206.92,205.74,206.22,24612.0,206.82,206.92,205.74,206.22,24612.0
2023-02-24 12:30:00,206.12,206.56,205.41,205.58,19048.0,206.12,206.56,205.41,205.58,19048.0
2023-02-24 13:00:00,205.49,206.03,205.46,205.84,6643.0,205.49,206.03,205.46,205.84,6643.0
2023-02-24 13:30:00,205.69,206.69,205.52,206.4,38836.0,205.69,206.69,205.52,206.4,38836.0
2023-02-24 14:00:00,206.5,207.12,206.41,206.93,11245.0,206.5,207.12,206.41,206.93,11245.0
2023-02-24 14:30:00,206.86,207.65,206.85,207.54,64292.0,206.86,207.65,206.85,207.54,64292.0
2023-02-24 15:00:00,207.6,208.08,206.58,206.63,16182.0,207.6,208.08,206.58,206.63,16182.0
2023-02-24 15:30:00,206.5,207.43,206.09,207.14,72806.0,206.5,207.43,206.09,207.14,72806.0
2023-02-27 09:30:00,208.04,208.04,205.79,206.81,37352.0,208.04,208.04,205.79,206.81,37352.0
2023-02-27 10:00:00,207.08,207.62,206.73,206.73,11963.0,207.08,207.62,206.73,206.73,11963.0
2023-02-27 10:30:00,206.47,206.5,204.12,204.61,18330.0,206.47,206.5,204.12,204.61,18330.0
2023-02-27 11:00:00,204.76,205.26,204.33,204.42,20785.0,204.76,205.26,204.33,204.42,20785.0
2023-02-27 11:30:00,204.34,204.56,203.82,204.0,10688.0,204.34,204.56,203.82,204.0,10688.0
2023-02-27 12:00:00,203.86,203.86,203.04,203.21,21618.0,203.86,203.86,203.04,203.21,21618.0
2023-02-27 12:30:00,203.22,204.72,203.21,204.35,83215.0,203.22,204.72,203.21,204.35,83215.0
2023-02-27 13:00:00,204.28,204.58,203.69,204.3,42070.0,204.28,204.58,203.69,204.3,42070.0
2023-02-27 13:30:00,204.31,205.1,204.29,205.04,9262.0,204.31,205.1,204.29,205.04,9262.0
2023-02-27 14:00:00,205.02,205.16,204.47,205.01,11370.0,205.02,205.16,204.47,205.01,11370.0
2023-02-27 14:30:00,204.92,205.15,204.41,204.66,14497.0,204.92,205.15,204.41,204.66,14497.0
2023-02-27 15:00:00,204.56,204.8,203.3,204.24,39197.0,204.56,204.8,203.3,204.24,39197.0
2023-02-27 15:30:00,204.36,205.27,203.43,205.21,144256.0,204.36,205.27,203.43,205.21,144256.0
2023-02-28 09:30:00,205.61,207.42,205.08,206.15,28269.0,205.61,207.42,205.08,206.15,28269.0
2023-02-28 10:00:00,206.55,207.42,206.09,206.69,33019.0,206.55,207.42,206.09,206.69,33019.0
2023-02-28 10:30:00,207.02,207.17,206.6,207.02,9571.0,207.02,207.17,206.6,207.02,9571.0
2023-02-28 11:00:00,207.16,207.5,206.65,207.01,31123.0,207.16,207.5,206.65,207.01,31123.0
2023-02-28 11:30:00,206.85,206.89,206.35,206.69,5264.0,206.85,206.89,206.35,206.69,5264.0
2023-02-28 12:00:00,206.82,207.07,206.68,206.97,8338.0,206.82,207.07,206.68,206.97,8338.0
2023-02-28 12:30:00,207.0,207.03,206.05,206.58,5923.0,207.0,207.03,206.05,206.58,5923.0
2023-02-28 13:00:00,206.49,206.68,206.25,206.5,6786.0,206.49,206.68,206.25,206.5,6786.0
2023-02-28 13:30:00,206.69,206.77,206.26,206.55,5683.0,206.69,206.77,206.26,206.55,5683.0
2023-02-28 14:00:00,206.74,206.74,205.73,205.85,8622.0,206.74,206.74,205.73,205.85,8622.0
2023-02-28 14:30:00,205.88,205.97,205.45,205.46,6605.0,205.88,205.97,205.45,205.46,6605.0
2023-02-28 15:00:00,205.54,205.67,205.06,205.06,10769.0,205.54,205.67,205.06,205.06,10769.0
2023-02-28 15:30:00,205.06,205.32,204.22,204.26,43274.0,205.06,205.32,204.22,204.26,43274.0
2023-03-01 09:30:00,202.58,204.25,202.17,203.33,27920.0,202.58,204.25,202.17,203.33,27920.0
2023-03-01 10:00:00,203.54,203.54,200.88,201.59,17506.0,203.54,203.54,200.88,201.59,17506.0
2023-03-01 10:30:00,201.69,203.1,201.35,203.06,18980.0,201.69,203.1,201.35,203.06,18980.0
2023-03-01 11:00:00,202.83,202.89,200.99,201.37,18060.0,202.83,202.89,200.99,201.37,18060.0
2023-03-01 11:30:00,201.23,202.54,201.23,202.54,10055.0,201.23,202.54,201.23,202.54,10055.0
2023-03-01 12:00:00,202.44,203.1,202.15,202.83,7568.0,202.44,203.1,202.15,202.83,7568.0
2023-03-01 12:30:00,202.84,203.21,202.16,202.66,14962.0,202.84,203.21,202.16,202.66,14962.0
2023-03-01 13:00:00,202.66,202.66,201.72,201.97,8945.0,202.66,202.66,201.72,201.97,8945.0
2023-03-01 13:30:00,201.76,201.76,200.81,200.95,21663.0,201.76,201.76,200.81,200.95,21663.0
2023-03-01 14:00:00,200.9,200.9,199.75,200.0,16089.0,200.9,200.9,199.75,200.0,16089.0
2023-03-01 14:30:00,200.03,200.21,199.67,199.92,14796.0,200.03,200.21,199.67,199.92,14796.0
2023-03-01 15:00:00,199.94,200.21,199.79,199.84,17679.0,199.94,200.21,199.79,199.84,17679.0
2023-03-01 15:30:00,199.84,200.11,198.96,199.4,170738.0,199.84,200.11,198.96,199.4,170738.0
2023-03-02 09:30:00,199.03,199.65,196.89,199.06,60202.0,199.03,199.65,196.89,199.06,60202.0
2023-03-02 10:00:00,199.41,200.4,199.28,200.07,34235.0,199.41,200.4,199.28,200.07,34235.0
2023-03-02 10:30:00,200.07,201.3,200.07,201.15,13559.0,200.07,201.3,200.07,201.15,13559.0
2023-03-02 11:00:00,201.02,201.55,200.82,200.83,22975.0,201.02,201.55,200.82,200.83,22975.0
2023-03-02 11:30:00,200.84,201.19,200.12,200.28,16430.0,200.84,201.19,200.12,200.28,16430.0
2023-03-02 12:00:00,200.33,200.71,200.3,200.63,25446.0,200.33,200.71,200.3,200.63,25446.0
2023-03-02 12:30:00,200.42,201.22,200.33,200.88,17887.0,200.42,201.22,200.33,200.88,17887.0
2023-03-02 13:00:00,200.87,200.97,199.75,199.93,13784.0,200.87,200.97,199.75,199.93,13784.0
2023-03-02 13:30:00,200.0,200.83,199.99,200.45,8107.0,200.0,200.83,199.99,200.45,8107.0
2023-03-02 14:00:00,200.82,201.02,200.61,200.91,13854.0,200.82,201.02,200.61,200.91,13854.0
2023-03-02 14:30:00,200.98,201.07,200.0,200.04,21865.0,200.98,201.07,200.0,200.04,21865.0
2023-03-02 15:00:00,200.13,200.25,199.73,200.16,27678.0,200.13,200.25,199.73,200.16,27678.0
2023-03-02 15:30:00,200.18,201.89,200.11,201.85,173525.0,200.18,201.89,200.11,201.85,173525.0
2023-03-03 09:30:00,202.31,203.03,201.65,202.86,37687.0,202.31,203.03,201.65,202.86,37687.0
2023-03-03 10:00:00,202.67,204.21,201.65,203.76,16823.0,202.67,204.21,201.65,203.76,16823.0
2023-03-03 10:30:00,203.9,204.45,203.66,203.9,18582.0,203.9,204.45,203.66,203.9,18582.0
2023-03-03 11:00:00,204.03,204.41,203.73,203.73,7422.0,204.03,204.41,203.73,203.73,7422.0
2023-03-03 11:30:00,203.9,204.38,203.43,204.38,12088.0,203.9,204.38,203.43,204.38,12088.0
2023-03-03 12:00:00,204.18,205.04,204.14,204.98,6326.0,204.18,205.04,204.14,204.98,6326.0
2023-03-03 12:30:00,205.05,205.17,204.64,204.88,11798.0,205.05,205.17,204.64,204.88,11798.0
2023-03-03 13:00:00,204.94,205.16,204.74,205.16,13383.0,204.94,205.16,204.74,205.16,13383.0
2023-03-03 13:30:00,205.17,205.29,204.75,205.27,13598.0,205.17,205.29,204.75,205.27,13598.0
2023-03-03 14:00:00,205.28,205.78,205.02,205.13,23990.0,205.28,205.78,205.02,205.13,23990.0
2023-03-03 14:30:00,205.16,205.66,204.99,205.62,6675.0,205.16,205.66,204.99,205.62,6675.0
2023-03-03 15:00:00,205.7,206.0,204.71,204.85,43438.0,205.7,206.0,204.71,204.85,43438.0
2023-03-03 15:30:00,204.85,206.41,204.58,206.41,76539.0,204.85,206.41,204.58,206.41,76539.0
2023-03-06 09:30:00,205.67,206.97,205.67,206.34,10661.0,205.67,206.97,205.67,206.34,10661.0
2023-03-06 10:00:00,206.13,206.79,206.06,206.6,15987.0,206.13,206.79,206.06,206.6,15987.0
2023-03-06 10:30:00,206.68,206.96,206.33,206.86,10717.0,206.68,206.96,206.33,206.86,10717.0
2023-03-06 11:00:00,206.88,207.11,205.56,205.71,18302.0,206.88,207.11,205.56,205.71,18302.0
2023-03-06 11:30:00,205.73,206.41,205.69,205.89,9956.0,205.73,206.41,205.69,205.89,9956.0
2023-03-06 12:00:00,206.03,206.24,205.65,206.0,33982.0,206.03,206.24,205.65,206.0,33982.0
2023-03-06 12:30:00,205.97,206.0,204.71,204.84,8270.0,205.97,206.0,204.71,204.84,8270.0
2023-03-06 13:00:00,204.76,204.76,204.22,204.7,7331.0,204.76,204.76,204.22,204.7,7331.0
2023-03-06 13:30:00,204.68,204.69,204.34,204.55,7523.0,204.68,204.69,204.34,204.55,7523.0
2023-03-06 14:00:00,204.56,205.0,203.83,204.05,13368.0,204.56,205.0,203.83,204.05,13368.0
2023-03-06 14:30:00,204.08,204.38,203.87,204.23,14446.0,204.08,204.38,203.87,204.23,14446.0
2023-03-06 15:00:00,204.23,204.54,203.55,203.56,14208.0,204.23,204.54,203.55,203.56,14208.0
2023-03-06 15:30:00,203.53,204.29,203.07,203.2,68741.0,203.53,204.29,203.07,203.2,68741.0
2023-03-07 09:30:00,205.25,208.44,204.41,208.44,15863.0,205.25,208.44,204.41,208.44,15863.0
2023-03-07 10:00:00,207.98,207.99,204.02,204.68,62240.0,207.98,207.99,204.02,204.68,62240.0
2023-03-07 10:30:00,204.68,206.3,204.67,205.11,33503.0,204.68,206.3,204.67,205.11,33503.0
2023-03-07 11:00:00,205.12,206.11,204.79,205.27,39673.0,205.12,206.11,204.79,205.27,39673.0
2023-03-07 11:30:00,205.3,206.78,205.29,206.65,18458.0,205.3,206.78,205.29,206.65,18458.0
2023-03-07 12:00:00,206.69,207.57,206.5,207.31,17622.0,206.69,207.57,206.5,207.31,17622.0
2023-03-07 12:30:00,207.25,207.26,206.27,206.47,15764.0,207.25,207.26,206.27,206.47,15764.0
2023-03-07 13:00:00,206.2,206.29,204.76,204.99,37958.0,206.2,206.29,204.76,204.99,37958.0
2023-03-07 13:30:00,205.03,205.09,204.62,204.87,49437.0,205.03,205.09,204.62,204.87,49437.0
2023-03-07 14:00:00,204.81,205.21,203.45,203.55,57164.0,204.81,205.21,203.45,203.55,57164.0
2023-03-07 14:30:00,203.55,203.62,202.68,202.95,19734.0,203.55,203.62,202.68,202.95,19734.0
2023-03-07 15:00:00,203.0,203.37,202.24,202.4,34656.0,203.0,203.37,202.24,202.4,34656.0
2023-03-07 15:30:00,202.41,202.6,200.69,200.77,97501.0,202.41,202.6,200.69,200.77,97501.0
2023-03-08 09:30:00,200.97,201.0,197.51,198.77,60353.0,200.97,201.0,197.51,198.77,60353.0
2023-03-08 10:00:00,199.25,199.41,198.11,198.55,49035.0,199.25,199.41,198.11,198.55,49035.0
2023-03-08 10:30:00,198.36,198.81,196.71,197.16,29742.0,198.36,198.81,196.71,197.16,29742.0
2023-03-08 11:00:00,197.25,197.7,196.91,197.42,24033.0,197.25,197.7,196.91,197.42,24033.0
2023-03-08 11:30:00,197.44,197.63,196.54,197.51,24128.0,197.44,197.63,196.54,197.51,24128.0
2023-03-08 12:00:00,197.53,198.04,196.36,196.5,22474.0,197.53,198.04,196.36,196.5,22474.0
2023-03-08 12:30:00,196.3,197.0,196.2,196.97,12107.0,196.3,197.0,196.2,196.97,12107.0
2023-03-08 13:00:00,196.97,197.42,196.58,196.59,19954.0,196.97,197.42,196.58,196.59,19954.0
2023-03-08 13:30:00,196.51,197.49,196.5,197.43,14751.0,196.51,197.49,196.5,197.43,14751.0
2023-03-08 14:00:00,197.55,199.29,197.55,199.05,11697.0,197.55,199.29,197.55,199.05,11697.0
2023-03-08 14:30:00,199.0,199.19,198.67,198.72,9647.0,199.0,199.19,198.67,198.72,9647.0
2023-03-08 15:00:00,198.65,199.97,198.58,199.28,22563.0,198.65,199.97,198.58,199.28,22563.0
2023-03-08 15:30:00,199.21,200.97,199.2,200.86,68505.0,199.21,200.97,199.2,200.86,68505.0
2023-03-09 09:30:00,200.85,201.77,199.98,201.09,30708.0,200.85,201.77,199.98,201.09,30708.0
2023-03-09 10:00:00,201.23,202.01,200.9,201.16,13769.0,201.23,202.01,200.9,201.16,13769.0
2023-03-09 10:30:00,201.26,201.91,201.01,201.02,33414.0,201.26,201.91,201.01,201.02,33414.0
2023-03-09 11:00:00,201.15,202.43,201.05,201.65,28667.0,201.15,202.43,201.05,201.65,28667.0
2023-03-09 11:30:00,201.85,202.25,201.56,201.67,7053.0,201.85,202.25,201.56,201.67,7053.0
2023-03-09 12:00:00,201.66,202.11,200.64,201.94,11353.0,201.66,202.11,200.64,201.94,11353.0
2023-03-09 12:30:00,202.13,202.24,201.36,201.88,9939.0,202.13,202.24,201.36,201.88,9939.0
2023-03-09 13:00:00,201.94,202.07,200.98,201.16,16605.0,201.94,202.07,200.98,201.16,16605.0
2023-03-09 13:30:00,201.15,201.67,200.76,201.67,27612.0,201.15,201.67,200.76,201.67,27612.0
2023-03-09 14:00:00,201.61,201.62,200.93,201.27,22423.0,201.61,201.62,200.93,201.27,22423.0
2023-03-09 14:30:00,201.21,201.23,199.74,199.74,16618.0,201.21,201.23,199.74,199.74,16618.0
2023-03-09 15:00:00,199.91,200.3,199.0,199.81,26120.0,199.91,200.3,199.0,199.81,26120.0
2023-03-09 15:30:00,199.7,200.11,199.09,199.51,118435.0,199.7,200.11,199.09,199.51,118435.0
2023-03-10 09:30:00,198.93,198.98,195.06,197.35,20414.0,198.93,198.98,195.06,197.35,20414.0
2023-03-10 10:00:00,197.44,197.97,194.62,195.31,34581.0,197.44,197.97,194.62,195.31,34581.0
2023-03-10 10:30:00,195.55,198.29,195.46,198.09,19778.0,195.55,198.29,195.46,198.09,19778.0
2023-03-10 11:00:00,198.09,200.05,197.98,199.99,55994.0,198.09,200.05,197.98,199.99,55994.0
2023-03-10 11:30:00,199.94,200.32,197.92,198.12,11961.0,199.94,200.32,197.92,198.12,11961.0
2023-03-10 12:00:00,198.03,198.23,196.88,197.25,12393.0,198.03,198.23,196.88,197.25,12393.0
2023-03-10 12:30:00,197.31,198.01,196.46,196.49,10455.0,197.31,198.01,196.46,196.49,10455.0
2023-03-10 13:00:00,196.54,196.92,195.47,195.71,25850.0,196.54,196.92,195.47,195.71,25850.0
2023-03-10 13:30:00,195.66,196.1,195.29,196.1,23771.0,195.66,196.1,195.29,196.1,23771.0
2023-03-10 14:00:00,196.05,197.09,194.68,194.68,32291.0,196.05,197.09,194.68,194.68,32291.0
2023-03-10 14:30:00,194.82,197.5,194.82,196.78,25706.0,194.82,197.5,194.82,196.78,25706.0
2023-03-10 15:00:00,196.99,197.23,195.89,197.23,57052.0,196.99,197.23,195.89,197.23,57052.0
2023-03-10 15:30:00,197.02,197.57,195.28,196.01,77446.0,197.02,197.57,195.28,196.01,77446.0
2023-03-13 09:30:00,193.38,196.94,189.5,196.09,68011.0,193.38,196.94,189.5,196.09,68011.0
2023-03-13 10:00:00,195.81,198.38,195.51,197.32,77690.0,195.81,198.38,195.51,197.32,77690.0
2023-03-13 10:30:00,197.42,198.63,195.95,197.7,18856.0,197.42,198.63,195.95,197.7,18856.0
2023-03-13 11:00:00,197.91,199.44,197.83,199.28,16192.0,197.91,199.44,197.83,199.28,16192.0
2023-03-13 11:30:00,199.43,199.83,198.12,198.89,35728.0,199.43,199.83,198.12,198.89,35728.0
2023-03-13 12:00:00,199.22,199.79,197.97,199.58,35329.0,199.22,199.79,197.97,199.58,35329.0
2023-03-13 12:30:00,199.42,199.98,198.24,198.44,18163.0,199.42,199.98,198.24,198.44,18163.0
2023-03-13 13:00:00,198.45,198.55,197.22,197.34,18763.0,198.45,198.55,197.22,197.34,18763.0
2023-03-13 13:30:00,197.36,198.22,196.9,197.05,39048.0,197.36,198.22,196.9,197.05,39048.0
2023-03-13 14:00:00,197.06,197.75,196.53,197.41,37163.0,197.06,197.75,196.53,197.41,37163.0
2023-03-13 14:30:00,197.18,197.62,196.42,196.42,23521.0,197.18,197.62,196.42,196.42,23521.0
2023-03-13 15:00:00,196.45,196.96,195.31,195.71,24941.0,196.45,196.96,195.31,195.71,24941.0
2023-03-13 15:30:00,195.76,197.03,195.68,195.68,85584.0,195.76,197.03,195.68,195.68,85584.0
2023-03-14 09:30:00,200.87,200.87,196.99,197.54,44929.0,200.87,200.87,196.99,197.54,44929.0
2023-03-14 10:00:00,197.52,198.0,196.56,197.89,31648.0,197.52,198.0,196.56,197.89,31648.0
2023-03-14 10:30:00,197.84,198.41,196.93,196.94,28232.0,197.84,198.41,196.93,196.94,28232.0
2023-03-14 11:00:00,197.09,198.16,196.94,197.88,17452.0,197.09,198.16,196.94,197.88,17452.0
2023-03-14 11:30:00,197.93,198.76,197.78,198.61,14183.0,197.93,198.76,197.78,198.61,14183.0
2023-03-14 12:00:00,198.59,198.76,197.82,198.23,27255.0,198.59,198.76,197.82,198.23,27255.0
2023-03-14 12:30:00,198.17,199.03,197.82,198.43,20594.0,198.17,199.03,197.82,198.43,20594.0
2023-03-14 13:00:00,198.43,198.79,196.22,197.08,23239.0,198.43,198.79,196.22,197.08,23239.0
2023-03-14 13:30:00,196.93,197.03,196.28,196.52,18215.0,196.93,197.03,196.28,196.52,18215.0
2023-03-14 14:00:00,196.56,196.67,195.63,196.67,16124.0,196.56,196.67,195.63,196.67,16124.0
2023-03-14 14:30:00,196.67,197.56,196.57,197.0,34936.0,196.67,197.56,196.57,197.0,34936.0
2023-03-14 15:00:00,196.99,197.13,196.07,196.67,31163.0,196.99,197.13,196.07,196.67,31163.0
2023-03-14 15:30:00,196.66,198.07,196.59,197.85,119848.0,196.66,198.07,196.59,197.85,119848.0
2023-03-15 09:30:00,194.48,197.32,194.09,195.8,34560.0,194.48,197.32,194.09,195.8,34560.0
2023-03-15 10:00:00,195.97,196.96,194.06,196.13,33934.0,195.97,196.96,194.06,196.13,33934.0
2023-03-15 10:30:00,196.12,196.5,194.6,195.36,31042.0,196.12,196.5,194.6,195.36,31042.0
2023-03-15 11:00:00,195.14,196.33,194.47,195.52,33443.0,195.14,196.33,194.47,195.52,33443.0
2023-03-15 11:30:00,195.53,197.8,195.23,197.31,74066.0,195.53,197.8,195.23,197.31,74066.0
2023-03-15 12:00:00,197.48,198.01,195.23,195.56,29691.0,197.48,198.01,195.23,195.56,29691.0
2023-03-15 12:30:00,195.5,196.36,195.26,196.32,25089.0,195.5,196.36,195.26,196.32,25089.0
2023-03-15 13:00:00,196.16,197.38,195.98,197.09,30462.0,196.16,197.38,195.98,197.09,30462.0
2023-03-15 13:30:00,196.86,196.93,195.66,196.33,34301.0,196.86,196.93,195.66,196.33,34301.0
2023-03-15 14:00:00,196.26,197.82,196.05,196.81,32143.0,196.26,197.82,196.05,196.81,32143.0
2023-03-15 14:30:00,197.0,197.53,196.23,197.37,37517.0,197.0,197.53,196.23,197.37,37517.0
2023-03-15 15:00:00,197.39,198.06,196.96,197.81,42657.0,197.39,198.06,196.96,197.81,42657.0
2023-03-15 15:30:00,197.73,198.47,196.11,198.47,168539.0,197.73,198.47,196.11,198.47,168539.0
2023-03-16 09:30:00,191.2,195.32,190.25,194.38,158776.0,191.2,195.32,190.25,194.38,158776.0
2023-03-16 10:00:00,194.4,194.7,189.09,189.44,119227.0,194.4,194.7,189.09,189.44,119227.0
2023-03-16 10:30:00,189.48,193.47,188.72,193.03,99722.0,189.48,193.47,188.72,193.03,99722.0
2023-03-16 11:00:00,193.24,196.25,193.24,195.02,65673.0,193.24,196.25,193.24,195.02,65673.0
2023-03-16 11:30:00,195.02,195.28,192.66,194.75,50793.0,195.02,195.28,192.66,194.75,50793.0
2023-03-16 12:00:00,194.81,195.0,191.6,192.19,36402.0,194.81,195.0,191.6,192.19,36402.0
2023-03-16 12:30:00,192.31,192.87,191.57,191.57,32639.0,192.31,192.87,191.57,191.57,32639.0
2023-03-16 13:00:00,191.55,192.21,190.75,191.59,41184.0,191.55,192.21,190.75,191.59,41184.0
2023-03-16 13:30:00,191.47,191.49,190.43,191.3,45752.0,191.47,191.49,190.43,191.3,45752.0
2023-03-16 14:00:00,191.16,191.42,190.71,191.35,47672.0,191.16,191.42,190.71,191.35,47672.0
2023-03-16 14:30:00,191.35,194.41,191.35,194.17,31406.0,191.35,194.41,191.35,194.17,31406.0
2023-03-16 15:00:00,194.07,196.36,193.69,194.44,65777.0,194.07,196.36,193.69,194.44,65777.0
2023-03-16 15:30:00,194.5,195.71,194.35,195.56,158021.0,194.5,195.71,194.35,195.56,158021.0
2023-03-17 09:30:00,193.98,195.61,191.74,193.94,90749.0,193.98,195.61,191.74,193.94,90749.0
2023-03-17 10:00:00,194.16,195.44,193.18,193.36,19924.0,194.16,195.44,193.18,193.36,19924.0
2023-03-17 10:30:00,193.21,193.54,190.58,191.56,39062.0,193.21,193.54,190.58,191.56,39062.0
2023-03-17 11:00:00,191.57,192.82,190.88,191.73,35651.0,191.57,192.82,190.88,191.73,35651.0
2023-03-17 11:30:00,191.76,191.77,190.1,190.68,40732.0,191.76,191.77,190.1,190.68,40732.0
2023-03-17 12:00:00,190.63,190.89,189.45,190.27,24534.0,190.63,190.89,189.45,190.27,24534.0
2023-03-17 12:30:00,190.34,190.88,189.31,189.87,24313.0,190.34,190.88,189.31,189.87,24313.0
2023-03-17 13:00:00,189.78,190.27,189.03,189.33,19121.0,189.78,190.27,189.03,189.33,19121.0
2023-03-17 13:30:00,189.33,189.89,188.45,189.11,28897.0,189.33,189.89,188.45,189.11,28897.0
2023-03-17 14:00:00,189.12,189.88,188.51,188.51,35911.0,189.12,189.88,188.51,188.51,35911.0
2023-03-17 14:30:00,188.55,190.43,188.54,190.09,73259.0,188.55,190.43,188.54,190.09,73259.0
2023-03-17 15:00:00,190.22,191.66,189.42,191.34,55816.0,190.22,191.66,189.42,191.34,55816.0
2023-03-17 15:30:00,191.34,194.2,191.25,193.4,212109.0,191.34,194.2,191.25,193.4,212109.0
2023-03-20 09:30:00,194.65,197.0,194.21,197.0,29153.0,194.65,197.0,194.21,197.0,29153.0
2023-03-20 10:00:00,197.0,197.44,195.64,196.56,16426.0,197.0,197.44,195.64,196.56,16426.0
2023-03-20 10:30:00,196.56,197.34,196.44,197.26,28064.0,196.56,197.34,196.44,197.26,28064.0
2023-03-20 11:00:00,197.26,198.62,197.17,198.62,29092.0,197.26,198.62,197.17,198.62,29092.0
2023-03-20 11:30:00,198.72,199.3,197.83,197.83,14784.0,198.72,199.3,197.83,197.83,14784.0
2023-03-20 12:00:00,197.95,197.95,195.38,195.45,29946.0,197.95,197.95,195.38,195.45,29946.0
2023-03-20 12:30:00,195.5,197.5,195.5,197.19,14786.0,195.5,197.5,195.5,197.19,14786.0
2023-03-20 13:00:00,197.09,198.03,197.08,197.92,10369.0,197.09,198.03,197.08,197.92,10369.0
2023-03-20 13:30:00,197.8,198.31,196.71,196.72,11262.0,197.8,198.31,196.71,196.72,11262.0
2023-03-20 14:00:00,196.54,197.26,196.4,196.83,13960.0,196.54,197.26,196.4,196.83,13960.0
2023-03-20 14:30:00,196.81,197.21,196.33,197.11,20180.0,196.81,197.21,196.33,197.11,20180.0
2023-03-20 15:00:00,196.99,198.33,196.99,198.25,24541.0,196.99,198.33,196.99,198.25,24541.0
2023-03-20 15:30:00,198.19,199.83,197.97,199.1,92276.0,198.19,199.83,197.97,199.1,92276.0
2023-03-21 09:30:00,201.73,203.0,201.49,202.15,24705.0,201.73,203.0,201.49,202.15,24705.0
2023-03-21 10:00:00,202.5,203.3,201.77,202.7,20055.0,202.5,203.3,201.77,202.7,20055.0
2023-03-21 10:30:00,202.87,203.43,201.96,202.31,16035.0,202.87,203.43,201.96,202.31,16035.0
2023-03-21 11:00:00,202.26,202.45,201.87,202.06,13027.0,202.26,202.45,201.87,202.06,13027.0
2023-03-21 11:30:00,202.15,202.22,199.26,199.46,23531.0,202.15,202.22,199.26,199.46,23531.0
2023-03-21 12:00:00,199.46,200.17,199.23,199.99,12413.0,199.46,200.17,199.23,199.99,12413.0
2023-03-21 12:30:00,199.98,200.48,198.87,198.96,15017.0,199.98,200.48,198.87,198.96,15017.0
2023-03-21 13:00:00,198.83,199.88,198.83,199.77,21278.0,198.83,199.88,198.83,199.77,21278.0
2023-03-21 13:30:00,199.78,199.96,198.57,198.58,8532.0,199.78,199.96,198.57,198.58,8532.0
2023-03-21 14:00:00,198.58,198.81,197.77,198.0,26177.0,198.58,198.81,197.77,198.0,26177.0
2023-03-21 14:30:00,198.0,199.4,198.0,199.4,27620.0,198.0,199.4,198.0,199.4,27620.0
2023-03-21 15:00:00,199.33,199.69,199.17,199.46,25418.0,199.33,199.69,199.17,199.46,25418.0
2023-03-21 15:30:00,199.48,200.43,199.09,199.64,63672.0,199.48,200.43,199.09,199.64,63672.0
2023-03-22 09:30:00,200.39,201.0,198.38,199.71,15637.0,200.39,201.0,198.38,199.71,15637.0
2023-03-22 10:00:00,199.79,200.62,199.44,200.52,12744.0,199.79,200.62,199.44,200.52,12744.0
2023-03-22 10:30:00,200.6,200.6,198.73,199.09,15235.0,200.6,200.6,198.73,199.09,15235.0
2023-03-22 11:00:00,199.1,199.17,198.46,199.17,11535.0,199.1,199.17,198.46,199.17,11535.0
2023-03-22 11:30:00,198.98,199.91,198.98,199.46,10261.0,198.98,199.91,198.98,199.46,10261.0
2023-03-22 12:00:00,199.36,199.36,198.33,199.08,9312.0,199.36,199.36,198.33,199.08,9312.0
2023-03-22 12:30:00,198.9,199.49,198.78,199.49,5253.0,198.9,199.49,198.78,199.49,5253.0
2023-03-22 13:00:00,199.28,199.73,199.06,199.49,7208.0,199.28,199.73,199.06,199.49,7208.0
2023-03-22 13:30:00,199.51,200.08,199.44,199.83,9739.0,199.51,200.08,199.44,199.83,9739.0
2023-03-22 14:00:00,199.9,201.77,199.45,200.58,21284.0,199.9,201.77,199.45,200.58,21284.0
2023-03-22 14:30:00,200.94,202.12,199.75,200.32,23274.0,200.94,202.12,199.75,200.32,23274.0
2023-03-22 15:00:00,200.48,200.62,198.47,200.55,24343.0,200.48,200.62,198.47,200.55,24343.0
2023-03-22 15:30:00,200.48,200.78,196.85,196.88,58763.0,200.48,200.78,196.85,196.88,58763.0
2023-03-23 09:30:00,197.91,199.5,197.31,199.12,7122.0,197.91,199.5,197.31,199.12,7122.0
2023-03-23 10:00:00,198.96,200.02,198.92,199.31,12730.0,198.96,200.02,198.92,199.31,12730.0
2023-03-23 10:30:00,199.56,201.19,199.33,200.74,11857.0,199.56,201.19,199.33,200.74,11857.0
2023-03-23 11:00:00,200.98,201.64,200.79,200.89,9153.0,200.98,201.64,200.79,200.89,9153.0
2023-03-23 11:30:00,200.9,201.43,200.53,201.43,11459.0,200.9,201.43,200.53,201.43,11459.0
2023-03-23 12:00:00,201.36,201.55,200.42,200.69,10509.0,201.36,201.55,200.42,200.69,10509.0
2023-03-23 12:30:00,200.83,201.0,199.96,200.27,9358.0,200.83,201.0,199.96,200.27,9358.0
2023-03-23 13:00:00,200.19,200.81,200.06,200.24,15071.0,200.19,200.81,200.06,200.24,15071.0
2023-03-23 13:30:00,200.41,200.84,200.2,200.55,9906.0,200.41,200.84,200.2,200.55,9906.0
2023-03-23 14:00:00,200.34,200.57,199.38,199.38,15285.0,200.34,200.57,199.38,199.38,15285.0
2023-03-23 14:30:00,199.5,199.74,197.79,198.69,28467.0,199.5,199.74,197.79,198.69,28467.0
2023-03-23 15:00:00,198.89,200.11,197.81,198.17,23245.0,198.89,200.11,197.81,198.17,23245.0
2023-03-23 15:30:00,197.99,199.97,197.84,199.42,71787.0,197.99,199.97,197.84,199.42,71787.0
2023-03-24 09:30:00,197.8,197.8,193.46,196.22,30640.0,197.8,197.8,193.46,196.22,30640.0
2023-03-24 10:00:00,196.09,197.23,195.33,197.0,53255.0,196.09,197.23,195.33,197.0,53255.0
2023-03-24 10:30:00,197.07,197.95,196.69,197.8,18628.0,197.07,197.95,196.69,197.8,18628.0
2023-03-24 11:00:00,197.8,198.45,197.0,198.26,12621.0,197.8,198.45,197.0,198.26,12621.0
2023-03-24 11:30:00,198.06,199.23,197.49,198.89,11811.0,198.06,199.23,197.49,198.89,11811.0
2023-03-24 12:00:00,198.74,199.0,197.78,198.27,7208.0,198.74,199.0,197.78,198.27,7208.0
2023-03-24 12:30:00,198.4,199.49,198.31,199.48,17441.0,198.4,199.49,198.31,199.48,17441.0
2023-03-24 13:00:00,199.51,200.26,199.05,199.9,11468.0,199.51,200.26,199.05,199.9,11468.0
2023-03-24 13:30:00,200.15,200.76,199.83,200.08,30731.0,200.15,200.76,199.83,200.08,30731.0
2023-03-24 14:00:00,200.09,200.26,199.7,199.79,17501.0,200.09,200.26,199.7,199.79,17501.0
2023-03-24 14:30:00,199.73,200.32,199.6,199.88,18115.0,199.73,200.32,199.6,199.88,18115.0
2023-03-24 15:00:00,200.02,200.4,199.14,199.87,20654.0,200.02,200.4,199.14,199.87,20654.0
2023-03-24 15:30:00,199.9,200.2,199.49,200.04,67663.0,199.9,200.2,199.49,200.04,67663.0
2023-03-27 09:30:00,200.2,201.04,197.91,200.37,28036.0,200.2,201.04,197.91,200.37,28036.0
2023-03-27 10:00:00,200.25,200.77,200.02,200.21,6603.0,200.25,200.77,200.02,200.21,6603.0
2023-03-27 10:30:00,200.12,200.37,199.8,200.31,22572.0,200.12,200.37,199.8,200.31,22572.0
2023-03-27 11:00:00,200.22,200.37,198.68,199.58,15124.0,200.22,200.37,198.68,199.58,15124.0
2023-03-27 11:30:00,199.59,199.93,199.27,199.7,6800.0,199.59,199.93,199.27,199.7,6800.0
2023-03-27 12:00:00,199.79,200.03,199.38,199.95,6618.0,199.79,200.03,199.38,199.95,6618.0
2023-03-27 12:30:00,200.0,200.58,199.39,200.46,9518.0,200.0,200.58,199.39,200.46,9518.0
2023-03-27 13:00:00,200.61,200.87,200.17,200.52,8797.0,200.61,200.87,200.17,200.52,8797.0
2023-03-27 13:30:00,200.39,201.0,200.28,200.62,8151.0,200.39,201.0,200.28,200.62,8151.0
2023-03-27 14:00:00,200.63,201.18,200.35,201.13,7622.0,200.63,201.18,200.35,201.13,7622.0
2023-03-27 14:30:00,201.16,201.75,201.16,201.29,10381.0,201.16,201.75,201.16,201.29,10381.0
2023-03-27 15:00:00,201.45,201.45,200.13,200.33,15866.0,201.45,201.45,200.13,200.33,15866.0
2023-03-27 15:30:00,200.44,200.65,198.89,199.34,41385.0,200.44,200.65,198.89,199.34,41385.0
2023-03-28 09:30:00,199.48,202.74,199.48,201.88,25352.0,199.48,202.74,199.48,201.88,25352.0
2023-03-28 10:00:00,202.2,203.59,201.61,202.7,26135.0,202.2,203.59,201.61,202.7,26135.0
2023-03-28 10:30:00,202.83,202.83,201.52,201.99,17076.0,202.83,202.83,201.52,201.99,17076.0
2023-03-28 11:00:00,202.01,203.16,201.98,202.93,8595.0,202.01,203.16,201.98,202.93,8595.0
2023-03-28 11:30:00,203.16,203.48,202.88,203.44,5816.0,203.16,203.48,202.88,203.44,5816.0
2023-03-28 12:00:00,203.44,203.44,202.75,203.0,13045.0,203.44,203.44,202.75,203.0,13045.0
2023-03-28 12:30:00,202.87,203.87,202.66,203.55,20634.0,202.87,203.87,202.66,203.55,20634.0
2023-03-28 13:00:00,203.54,203.63,202.52,202.63,18106.0,203.54,203.63,202.52,202.63,18106.0
2023-03-28 13:30:00,202.49,202.49,201.25,201.25,8964.0,202.49,202.49,201.25,201.25,8964.0
2023-03-28 14:00:00,201.69,201.95,201.28,201.28,7314.0,201.69,201.95,201.28,201.28,7314.0
2023-03-28 14:30:00,201.18,201.56,201.0,201.34,5978.0,201.18,201.56,201.0,201.34,5978.0
2023-03-28 15:00:00,201.52,201.73,201.09,201.17,12695.0,201.52,201.73,201.09,201.17,12695.0
2023-03-28 15:30:00,201.2,202.62,200.93,202.11,80839.0,201.2,202.62,200.93,202.11,80839.0
2023-03-29 09:30:00,203.26,203.26,201.23,201.46,22758.0,203.26,203.26,201.23,201.46,22758.0
2023-03-29 10:00:00,201.75,202.25,201.54,201.62,36004.0,201.75,202.25,201.54,201.62,36004.0
2023-03-29 10:30:00,201.62,201.62,199.58,199.8,23916.0,201.62,201.62,199.58,199.8,23916.0
2023-03-29 11:00:00,199.82,201.39,199.69,201.39,19843.0,199.82,201.39,199.69,201.39,19843.0
2023-03-29 11:30:00,201.32,201.86,201.14,201.86,6901.0,201.32,201.86,201.14,201.86,6901.0
2023-03-29 12:00:00,201.86,202.0,201.29,201.75,6966.0,201.86,202.0,201.29,201.75,6966.0
2023-03-29 12:30:00,201.85,201.96,201.27,201.28,14981.0,201.85,201.96,201.27,201.28,14981.0
2023-03-29 13:00:00,201.32,202.25,201.28,202.12,6386.0,201.32,202.25,201.28,202.12,6386.0
2023-03-29 13:30:00,201.96,202.17,201.65,201.75,7916.0,201.96,202.17,201.65,201.75,7916.0
2023-03-29 14:00:00,201.64,201.83,201.4,201.78,5529.0,201.64,201.83,201.4,201.78,5529.0
2023-03-29 14:30:00,201.83,202.32,201.62,202.19,10773.0,201.83,202.32,201.62,202.19,10773.0
2023-03-29 15:00:00,202.02,202.17,201.71,201.75,14881.0,202.02,202.17,201.71,201.75,14881.0
2023-03-29 15:30:00,201.75,201.9,200.24,201.08,91774.0,201.75,201.9,200.24,201.08,91774.0
2023-03-30 09:30:00,202.82,203.62,201.84,203.27,26116.0,202.82,203.62,201.84,203.27,26116.0
2023-03-30 10:00:00,203.34,203.35,201.62,202.2,8920.0,203.34,203.35,201.62,202.2,8920.0
2023-03-30 10:30:00,202.27,202.43,201.42,201.5,6824.0,202.27,202.43,201.42,201.5,6824.0
2023-03-30 11:00:00,201.53,202.4,201.48,202.17,15877.0,201.53,202.4,201.48,202.17,15877.0
2023-03-30 11:30:00,202.16,202.44,201.79,202.31,6361.0,202.16,202.44,201.79,202.31,6361.0
2023-03-30 12:00:00,202.15,202.32,201.78,201.81,5679.0,202.15,202.32,201.78,201.81,5679.0
2023-03-30 12:30:00,201.75,201.87,200.99,201.26,15291.0,201.75,201.87,200.99,201.26,15291.0
2023-03-30 13:00:00,201.24,202.22,201.23,202.19,7725.0,201.24,202.22,201.23,202.19,7725.0
2023-03-30 13:30:00,202.19,202.35,201.05,201.35,9890.0,202.19,202.35,201.05,201.35,9890.0
2023-03-30 14:00:00,201.38,202.22,201.38,202.06,7238.0,201.38,202.22,201.38,202.06,7238.0
2023-03-30 14:30:00,202.18,202.39,201.71,201.98,8260.0,202.18,202.39,201.71,201.98,8260.0
2023-03-30 15:00:00,201.98,202.38,201.77,202.18,14629.0,201.98,202.38,201.77,202.18,14629.0
2023-03-30 15:30:00,202.19,202.48,201.1,201.28,71386.0,202.19,202.48,201.1,201.28,71386.0
2023-03-31 09:30:00,202.92,205.82,202.09,205.06,52030.0,202.92,205.82,202.09,205.06,52030.0
2023-03-31 10:00:00,204.84,205.33,203.82,204.18,17542.0,204.84,205.33,203.82,204.18,17542.0
2023-03-31 10:30:00,203.92,204.48,203.55,204.4,24138.0,203.92,204.48,203.55,204.4,24138.0
2023-03-31 11:00:00,204.3,204.73,204.03,204.51,25771.0,204.3,204.73,204.03,204.51,25771.0
2023-03-31 11:30:00,204.53,205.01,204.48,204.9,15759.0,204.53,205.01,204.48,204.9,15759.0
2023-03-31 12:00:00,204.94,205.29,204.81,205.2,18480.0,204.94,205.29,204.81,205.2,18480.0
2023-03-31 12:30:00,205.0,205.7,204.43,205.6,10424.0,205.0,205.7,204.43,205.6,10424.0
2023-03-31 13:00:00,205.56,205.8,204.98,205.16,9275.0,205.56,205.8,204.98,205.16,9275.0
2023-03-31 13:30:00,205.2,205.48,205.0,205.48,9901.0,205.2,205.48,205.0,205.48,9901.0
2023-03-31 14:00:00,205.45,206.0,205.32,205.45,18831.0,205.45,206.0,205.32,205.45,18831.0
2023-03-31 14:30:00,205.3,206.0,205.2,205.97,11489.0,205.3,206.0,205.2,205.97,11489.0
2023-03-31 15:00:00,205.87,206.67,205.84,206.31,25245.0,205.87,206.67,205.84,206.31,25245.0
2023-03-31 15:30:00,206.31,206.74,205.32,205.95,78651.0,206.31,206.74,205.32,205.95,78651.0
2023-04-03 09:30:00,207.05,208.78,206.56,208.38,45051.0,207.05,208.78,206.56,208.38,45051.0
2023-04-03 10:00:00,208.48,208.56,207.01,207.96,20588.0,208.48,208.56,207.01,207.96,20588.0
2023-04-03 10:30:00,207.95,208.02,206.6,206.71,19097.0,207.95,208.02,206.6,206.71,19097.0
2023-04-03 11:00:00,206.72,207.27,206.16,206.86,15368.0,206.72,207.27,206.16,206.86,15368.0
2023-04-03 11:30:00,206.89,207.92,206.88,207.55,8132.0,206.89,207.92,206.88,207.55,8132.0
2023-04-03 12:00:00,207.63,207.76,207.21,207.67,13499.0,207.63,207.76,207.21,207.67,13499.0
2023-04-03 12:30:00,207.67,208.43,207.57,208.27,8017.0,207.67,208.43,207.57,208.27,8017.0
2023-04-03 13:00:00,208.27,208.35,207.86,208.02,12122.0,208.27,208.35,207.86,208.02,12122.0
2023-04-03 13:30:00,207.88,208.0,207.24,207.65,10761.0,207.88,208.0,207.24,207.65,10761.0
2023-04-03 14:00:00,207.53,207.88,207.38,207.58,14725.0,207.53,207.88,207.38,207.58,14725.0
2023-04-03 14:30:00,207.54,208.24,207.53,208.14,17976.0,207.54,208.24,207.53,208.14,17976.0
2023-04-03 15:00:00,208.19,208.4,207.93,208.4,26232.0,208.19,208.4,207.93,208.4,26232.0
2023-04-03 15:30:00,208.39,210.59,208.36,209.99,133880.0,208.39,210.59,208.36,209.99,133880.0
2023-04-04 09:30:00,209.77,209.77,207.85,208.88,17431.0,209.77,209.77,207.85,208.88,17431.0
2023-04-04 10:00:00,208.84,209.0,206.53,207.0,25328.0,208.84,209.0,206.53,207.0,25328.0
2023-04-04 10:30:00,206.96,208.15,206.85,208.0,8298.0,206.96,208.15,206.85,208.0,8298.0
2023-04-04 11:00:00,208.0,208.0,206.96,207.05,13150.0,208.0,208.0,206.96,207.05,13150.0
2023-04-04 11:30:00,207.07,207.43,206.85,206.99,15719.0,207.07,207.43,206.85,206.99,15719.0
2023-04-04 12:00:00,206.9,207.19,206.01,206.97,22900.0,206.9,207.19,206.01,206.97,22900.0
2023-04-04 12:30:00,206.99,207.09,206.16,206.31,13880.0,206.99,207.09,206.16,206.31,13880.0
2023-04-04 13:00:00,206.25,207.25,206.25,207.25,10650.0,206.25,207.25,206.25,207.25,10650.0
2023-04-04 13:30:00,207.24,207.27,206.53,206.91,5235.0,207.24,207.27,206.53,206.91,5235.0
2023-04-04 14:00:00,206.71,206.75,205.41,205.67,22580.0,206.71,206.75,205.41,205.67,22580.0
2023-04-04 14:30:00,205.66,205.74,205.23,205.47,17596.0,205.66,205.74,205.23,205.47,17596.0
2023-04-04 15:00:00,205.26,206.29,205.03,205.59,12182.0,205.26,206.29,205.03,205.59,12182.0
2023-04-04 15:30:00,205.6,206.82,205.08,206.59,86830.0,205.6,206.82,205.08,206.59,86830.0
2023-04-05 09:30:00,206.44,207.8,206.18,207.01,9194.0,206.44,207.8,206.18,207.01,9194.0
2023-04-05 10:00:00,206.66,207.32,206.29,207.0,14092.0,206.66,207.32,206.29,207.0,14092.0
2023-04-05 10:30:00,206.99,207.67,206.06,206.34,14550.0,206.99,207.67,206.06,206.34,14550.0
2023-04-05 11:00:00,206.22,206.77,206.12,206.33,10953.0,206.22,206.77,206.12,206.33,10953.0
2023-04-05 11:30:00,206.21,207.08,206.13,206.28,9029.0,206.21,207.08,206.13,206.28,9029.0
2023-04-05 12:00:00,206.39,206.79,206.17,206.28,9383.0,206.39,206.79,206.17,206.28,9383.0
2023-04-05 12:30:00,206.24,206.94,206.07,206.41,8731.0,206.24,206.94,206.07,206.41,8731.0
2023-04-05 13:00:00,206.4,206.97,206.3,206.52,7228.0,206.4,206.97,206.3,206.52,7228.0
2023-04-05 13:30:00,206.57,206.65,205.31,205.48,11161.0,206.57,206.65,205.31,205.48,11161.0
2023-04-05 14:00:00,205.44,206.16,205.31,205.44,8388.0,205.44,206.16,205.31,205.44,8388.0
2023-04-05 14:30:00,205.54,206.09,205.54,205.93,7726.0,205.54,206.09,205.54,205.93,7726.0
2023-04-05 15:00:00,205.97,206.66,205.47,206.6,12848.0,205.97,206.66,205.47,206.6,12848.0
2023-04-05 15:30:00,206.62,207.05,205.98,206.36,83403.0,206.62,207.05,205.98,206.36,83403.0
2023-04-06 09:30:00,205.51,205.82,202.31,203.54,23473.0,205.51,205.82,202.31,203.54,23473.0
2023-04-06 10:00:00,203.71,205.62,203.6,205.18,23198.0,203.71,205.62,203.6,205.18,23198.0
2023-04-06 10:30:00,205.2,205.98,205.0,205.94,18664.0,205.2,205.98,205.0,205.94,18664.0
2023-04-06 11:00:00,205.88,206.53,205.79,206.22,14040.0,205.88,206.53,205.79,206.22,14040.0
2023-04-06 11:30:00,206.25,206.45,205.77,205.98,14715.0,206.25,206.45,205.77,205.98,14715.0
2023-04-06 12:00:00,206.14,206.46,205.47,206.28,12800.0,206.14,206.46,205.47,206.28,12800.0
2023-04-06 12:30:00,206.28,206.92,206.19,206.25,9390.0,206.28,206.92,206.19,206.25,9390.0
2023-04-06 13:00:00,206.18,206.65,206.1,206.22,8947.0,206.18,206.65,206.1,206.22,8947.0
2023-04-06 13:30:00,206.23,206.31,205.68,205.69,10542.0,206.23,206.31,205.68,205.69,10542.0
2023-04-06 14:00:00,205.68,205.94,205.43,205.89,30785.0,205.68,205.94,205.43,205.89,30785.0
2023-04-06 14:30:00,205.9,206.93,205.82,206.68,10438.0,205.9,206.93,205.82,206.68,10438.0
2023-04-06 15:00:00,206.78,206.91,206.07,206.57,16741.0,206.78,206.91,206.07,206.57,16741.0
2023-04-06 15:30:00,206.61,207.09,206.11,207.04,67595.0,206.61,207.09,206.11,207.04,67595.0
2023-04-10 09:30:00,206.39,211.75,205.25,209.89,34747.0,206.39,211.75,205.25,209.89,34747.0
2023-04-10 10:00:00,210.02,213.9,210.01,212.98,51410.0,210.02,213.9,210.01,212.98,51410.0
2023-04-10 10:30:00,213.12,214.0,212.98,213.56,31684.0,213.12,214.0,212.98,213.56,31684.0
2023-04-10 11:00:00,213.51,215.0,213.5,214.81,26374.0,213.51,215.0,213.5,214.81,26374.0
2023-04-10 11:30:00,214.81,215.5,213.89,214.41,49689.0,214.81,215.5,213.89,214.41,49689.0
2023-04-10 12:00:00,214.41,215.5,214.13,215.16,37845.0,214.41,215.5,214.13,215.16,37845.0
2023-04-10 12:30:00,215.16,215.95,214.78,215.82,43139.0,215.16,215.95,214.78,215.82,43139.0
2023-04-10 13:00:00,215.84,217.59,215.84,216.88,67478.0,215.84,217.59,215.84,216.88,67478.0
2023-04-10 13:30:00,216.85,217.8,216.85,217.11,39154.0,216.85,217.8,216.85,217.11,39154.0
2023-04-10 14:00:00,217.17,217.21,215.94,216.68,29612.0,217.17,217.21,215.94,216.68,29612.0
2023-04-10 14:30:00,216.73,216.79,215.83,216.63,23955.0,216.73,216.79,215.83,216.63,23955.0
2023-04-10 15:00:00,216.7,216.97,215.83,216.16,49948.0,216.7,216.97,215.83,216.16,49948.0
2023-04-10 15:30:00,216.16,217.22,215.63,216.93,138386.0,216.16,217.22,215.63,216.93,138386.0
2023-04-11 09:30:00,217.0,219.4,216.67,217.78,36291.0,217.0,219.4,216.67,217.78,36291.0
2023-04-11 10:00:00,218.23,219.0,217.38,217.72,51216.0,218.23,219.0,217.38,217.72,51216.0
2023-04-11 10:30:00,217.65,217.96,217.06,217.58,29383.0,217.65,217.96,217.06,217.58,29383.0
2023-04-11 11:00:00,217.58,218.32,217.06,218.21,21861.0,217.58,218.32,217.06,218.21,21861.0
2023-04-11 11:30:00,218.28,218.5,217.75,218.5,13101.0,218.28,218.5,217.75,218.5,13101.0
2023-04-11 12:00:00,218.57,219.4,218.51,219.34,10177.0,218.57,219.4,218.51,219.34,10177.0
2023-04-11 12:30:00,219.32,219.42,218.5,218.77,18652.0,219.32,219.42,218.5,218.77,18652.0
2023-04-11 13:00:00,218.75,218.89,218.39,218.75,17218.0,218.75,218.89,218.39,218.75,17218.0
2023-04-11 13:30:00,218.72,219.29,218.72,219.28,25276.0,218.72,219.29,218.72,219.28,25276.0
2023-04-11 14:00:00,219.27,219.35,218.86,218.96,25147.0,219.27,219.35,218.86,218.96,25147.0
2023-04-11 14:30:00,218.96,219.7,218.88,218.97,35881.0,218.96,219.7,218.88,218.97,35881.0
2023-04-11 15:00:00,219.0,219.05,218.03,218.1,24809.0,219.0,219.05,218.03,218.1,24809.0
2023-04-11 15:30:00,218.13,218.17,216.79,217.24,101588.0,218.13,218.17,216.79,217.24,101588.0
2023-04-12 09:30:00,219.94,220.19,217.35,217.57,43719.0,219.94,220.19,217.35,217.57,43719.0
2023-04-12 10:00:00,217.51,218.92,217.43,218.15,28464.0,217.51,218.92,217.43,218.15,28464.0
2023-04-12 10:30:00,218.04,218.09,215.56,216.62,26072.0,218.04,218.09,215.56,216.62,26072.0
2023-04-12 11:00:00,216.62,216.8,214.78,215.12,48805.0,216.62,216.8,214.78,215.12,48805.0
2023-04-12 11:30:00,215.54,216.67,215.15,216.67,17684.0,215.54,216.67,215.15,216.67,17684.0
2023-04-12 12:00:00,216.76,216.78,215.57,215.62,11661.0,216.76,216.78,215.57,215.62,11661.0
2023-04-12 12:30:00,215.53,215.75,215.06,215.3,14136.0,215.53,215.75,215.06,215.3,14136.0
2023-04-12 13:00:00,215.32,215.49,214.97,215.24,12624.0,215.32,215.49,214.97,215.24,12624.0
2023-04-12 13:30:00,215.24,215.24,214.57,214.86,12222.0,215.24,215.24,214.57,214.86,12222.0
2023-04-12 14:00:00,214.96,215.89,214.62,214.62,15235.0,214.96,215.89,214.62,214.62,15235.0
2023-04-12 14:30:00,214.62,214.71,213.55,213.77,23374.0,214.62,214.71,213.55,213.77,23374.0
2023-04-12 15:00:00,213.66,213.82,212.52,212.87,35977.0,213.66,213.82,212.52,212.87,35977.0
2023-04-12 15:30:00,212.86,213.27,211.95,213.11,122312.0,212.86,213.27,211.95,213.11,122312.0
2023-04-13 09:30:00,214.69,215.94,211.41,211.72,30096.0,214.69,215.94,211.41,211.72,30096.0
2023-04-13 10:00:00,211.72,212.55,211.41,211.77,44572.0,211.72,212.55,211.41,211.77,44572.0
2023-04-13 10:30:00,211.83,212.21,210.75,210.78,53414.0,211.83,212.21,210.75,210.78,53414.0
2023-04-13 11:00:00,210.82,211.46,210.69,210.9,26228.0,210.82,211.46,210.69,210.9,26228.0
2023-04-13 11:30:00,210.97,210.98,210.23,210.83,36209.0,210.97,210.98,210.23,210.83,36209.0
2023-04-13 12:00:00,210.84,211.49,210.04,211.03,138862.0,210.84,211.49,210.04,211.03,138862.0
2023-04-13 12:30:00,211.1,211.15,210.58,210.78,25050.0,211.1,211.15,210.58,210.78,25050.0
2023-04-13 13:00:00,210.78,211.14,210.22,210.8,34061.0,210.78,211.14,210.22,210.8,34061.0
2023-04-13 13:30:00,210.8,210.8,209.82,209.95,24014.0,210.8,210.8,209.82,209.95,24014.0
2023-04-13 14:00:00,209.97,211.3,209.93,210.86,53461.0,209.97,211.3,209.93,210.86,53461.0
2023-04-13 14:30:00,210.86,211.22,210.27,210.27,70105.0,210.86,211.22,210.27,210.27,70105.0
2023-04-13 15:00:00,210.31,210.61,210.0,210.18,26750.0,210.31,210.61,210.0,210.18,26750.0
2023-04-13 15:30:00,210.12,210.84,209.24,210.25,163356.0,210.12,210.84,209.24,210.25,163356.0
2023-04-14 09:30:00,209.32,211.02,209.13,209.5,65360.0,209.32,211.02,209.13,209.5,65360.0
2023-04-14 10:00:00,209.43,210.0,208.76,208.93,27187.0,209.43,210.0,208.76,208.93,27187.0
2023-04-14 10:30:00,208.93,209.03,206.93,207.43,36866.0,208.93,209.03,206.93,207.43,36866.0
2023-04-14 11:00:00,207.49,208.0,207.09,207.19,25511.0,207.49,208.0,207.09,207.19,25511.0
2023-04-14 11:30:00,207.33,207.38,206.43,207.22,53997.0,207.33,207.38,206.43,207.22,53997.0
2023-04-14 12:00:00,207.23,207.23,205.94,206.4,47505.0,207.23,207.23,205.94,206.4,47505.0
2023-04-14 12:30:00,206.45,206.49,204.29,204.54,86180.0,206.45,206.49,204.29,204.54,86180.0
2023-04-14 13:00:00,204.55,205.04,204.21,204.47,64311.0,204.55,205.04,204.21,204.47,64311.0
2023-04-14 13:30:00,204.41,205.07,204.03,204.52,25824.0,204.41,205.07,204.03,204.52,25824.0
2023-04-14 14:00:00,204.77,205.15,204.29,204.96,30909.0,204.77,205.15,204.29,204.96,30909.0
2023-04-14 14:30:00,205.0,205.43,204.71,205.01,89145.0,205.0,205.43,204.71,205.01,89145.0
2023-04-14 15:00:00,204.97,206.92,204.79,206.67,48130.0,204.97,206.92,204.79,206.67,48130.0
2023-04-14 15:30:00,206.7,206.7,205.87,205.96,198220.0,206.7,206.7,205.87,205.96,198220.0
2023-04-17 09:30:00,206.0,207.76,205.41,207.14,66716.0,206.0,207.76,205.41,207.14,66716.0
2023-04-17 10:00:00,207.0,207.7,206.44,206.97,64119.0,207.0,207.7,206.44,206.97,64119.0
2023-04-17 10:30:00,206.97,206.97,203.96,204.2,31437.0,206.97,206.97,203.96,204.2,31437.0
2023-04-17 11:00:00,204.13,204.78,203.5,203.54,29765.0,204.13,204.78,203.5,203.54,29765.0
2023-04-17 11:30:00,203.49,203.49,202.1,202.31,41992.0,203.49,203.49,202.1,202.31,41992.0
2023-04-17 12:00:00,202.37,202.47,201.45,201.77,50148.0,202.37,202.47,201.45,201.77,50148.0
2023-04-17 12:30:00,201.71,202.23,201.56,201.57,41663.0,201.71,202.23,201.56,201.57,41663.0
2023-04-17 13:00:00,201.57,202.0,201.34,201.51,18374.0,201.57,202.0,201.34,201.51,18374.0
2023-04-17 13:30:00,201.48,201.92,201.34,201.34,28769.0,201.48,201.92,201.34,201.34,28769.0
2023-04-17 14:00:00,201.32,201.44,200.7,201.36,22743.0,201.32,201.44,200.7,201.36,22743.0
2023-04-17 14:30:00,201.37,202.67,201.06,202.36,70501.0,201.37,202.67,201.06,202.36,70501.0
2023-04-17 15:00:00,202.38,202.57,202.13,202.31,65609.0,202.38,202.57,202.13,202.31,65609.0
2023-04-17 15:30:00,202.31,202.77,201.98,202.5,217289.0,202.31,202.77,201.98,202.5,217289.0
2023-04-18 09:30:00,202.45,205.0,202.02,203.7,43977.0,202.45,205.0,202.02,203.7,43977.0
2023-04-18 10:00:00,203.71,204.48,203.58,203.59,40193.0,203.71,204.48,203.58,203.59,40193.0
2023-04-18 10:30:00,203.59,203.79,202.94,203.75,25017.0,203.59,203.79,202.94,203.75,25017.0
2023-04-18 11:00:00,203.76,204.04,202.98,203.42,16026.0,203.76,204.04,202.98,203.42,16026.0
2023-04-18 11:30:00,203.48,203.88,203.06,203.88,12227.0,203.48,203.88,203.06,203.88,12227.0
2023-04-18 12:00:00,203.9,204.38,203.65,203.79,38889.0,203.9,204.38,203.65,203.79,38889.0
2023-04-18 12:30:00,203.89,204.36,203.02,203.39,20617.0,203.89,204.36,203.02,203.39,20617.0
2023-04-18 13:00:00,203.41,204.0,203.22,203.75,11260.0,203.41,204.0,203.22,203.75,11260.0
2023-04-18 13:30:00,203.85,204.37,203.73,203.97,49232.0,203.85,204.37,203.73,203.97,49232.0
2023-04-18 14:00:00,203.94,204.79,203.93,204.36,64875.0,203.94,204.79,203.93,204.36,64875.0
2023-04-18 14:30:00,204.37,204.37,203.92,204.0,23909.0,204.37,204.37,203.92,204.0,23909.0
2023-04-18 15:00:00,203.94,204.17,203.68,203.68,23554.0,203.94,204.17,203.68,203.68,23554.0
2023-04-18 15:30:00,203.67,204.08,203.43,203.49,127237.0,203.67,204.08,203.43,203.49,127237.0
2023-04-19 09:30:00,202.0,202.2,197.24,199.43,53265.0,202.0,202.2,197.24,199.43,53265.0
2023-04-19 10:00:00,199.3,199.84,198.02,198.02,53036.0,199.3,199.84,198.02,198.02,53036.0
2023-04-19 10:30:00,198.02,200.71,198.02,199.74,38001.0,198.02,200.71,198.02,199.74,38001.0
2023-04-19 11:00:00,199.73,200.0,199.24,199.67,22205.0,199.73,200.0,199.24,199.67,22205.0
2023-04-19 11:30:00,199.54,200.0,199.46,199.93,15013.0,199.54,200.0,199.46,199.93,15013.0
2023-04-19 12:00:00,199.93,201.63,199.84,201.21,85551.0,199.93,201.63,199.84,201.21,85551.0
2023-04-19 12:30:00,201.36,202.61,201.36,202.37,18563.0,201.36,202.61,201.36,202.37,18563.0
2023-04-19 13:00:00,202.36,202.41,201.54,201.8,19219.0,202.36,202.41,201.54,201.8,19219.0
2023-04-19 13:30:00,201.84,202.17,201.69,202.0,13497.0,201.84,202.17,201.69,202.0,13497.0
2023-04-19 14:00:00,201.95,202.17,201.64,201.83,17094.0,201.95,202.17,201.64,201.83,17094.0
2023-04-19 14:30:00,201.86,201.99,201.39,201.47,30385.0,201.86,201.99,201.39,201.47,30385.0
2023-04-19 15:00:00,201.5,201.71,201.16,201.55,68661.0,201.5,201.71,201.16,201.55,68661.0
2023-04-19 15:30:00,201.5,201.83,200.85,201.58,148382.0,201.5,201.83,200.85,201.58,148382.0
2023-04-20 09:30:00,200.0,201.67,199.55,201.05,16523.0,200.0,201.67,199.55,201.05,16523.0
2023-04-20 10:00:00,201.12,201.47,200.74,201.18,33151.0,201.12,201.47,200.74,201.18,33151.0
2023-04-20 10:30:00,201.27,202.49,201.26,201.98,14554.0,201.27,202.49,201.26,201.98,14554.0
2023-04-20 11:00:00,202.06,202.27,201.21,201.49,29462.0,202.06,202.27,201.21,201.49,29462.0
2023-04-20 11:30:00,201.61,201.92,201.32,201.61,9948.0,201.61,201.92,201.32,201.61,9948.0
2023-04-20 12:00:00,201.69,201.99,201.36,201.71,6089.0,201.69,201.99,201.36,201.71,6089.0
2023-04-20 12:30:00,201.78,201.88,201.47,201.84,12402.0,201.78,201.88,201.47,201.84,12402.0
2023-04-20 13:00:00,201.86,202.18,201.69,202.04,9733.0,201.86,202.18,201.69,202.04,9733.0
2023-04-20 13:30:00,201.94,202.04,201.25,201.25,10197.0,201.94,202.04,201.25,201.25,10197.0
2023-04-20 14:00:00,201.25,201.39,200.62,200.69,11720.0,201.25,201.39,200.62,200.69,11720.0
2023-04-20 14:30:00,200.73,202.23,200.6,202.23,19127.0,200.73,202.23,200.6,202.23,19127.0
2023-04-20 15:00:00,202.11,202.65,201.9,202.48,33290.0,202.11,202.65,201.9,202.48,33290.0
2023-04-20 15:30:00,202.51,203.0,202.13,202.87,89536.0,202.51,203.0,202.13,202.87,89536.0
2023-04-21 09:30:00,202.9,203.66,201.25,201.63,28354.0,202.9,203.66,201.25,201.63,28354.0
2023-04-21 10:00:00,201.45,201.88,200.91,201.42,30910.0,201.45,201.88,200.91,201.42,30910.0
2023-04-21 10:30:00,201.49,201.69,200.71,201.53,18055.0,201.49,201.69,200.71,201.53,18055.0
2023-04-21 11:00:00,201.6,202.09,201.43,201.94,13887.0,201.6,202.09,201.43,201.94,13887.0
2023-04-21 11:30:00,202.05,202.36,201.71,202.36,14951.0,202.05,202.36,201.71,202.36,14951.0
2023-04-21 12:00:00,202.42,202.42,201.77,202.06,14386.0,202.42,202.42,201.77,202.06,14386.0
2023-04-21 12:30:00,202.08,202.29,201.87,202.09,8903.0,202.08,202.29,201.87,202.09,8903.0
2023-04-21 13:00:00,202.16,202.34,202.0,202.23,11860.0,202.16,202.34,202.0,202.23,11860.0
2023-04-21 13:30:00,202.22,202.72,201.97,202.72,15970.0,202.22,202.72,201.97,202.72,15970.0
2023-04-21 14:00:00,202.72,202.89,201.9,202.02,44049.0,202.72,202.89,201.9,202.02,44049.0
2023-04-21 14:30:00,202.01,202.14,201.19,201.31,42288.0,202.01,202.14,201.19,201.31,42288.0
2023-04-21 15:00:00,201.31,201.35,200.59,200.88,37043.0,201.31,201.35,200.59,200.88,37043.0
2023-04-21 15:30:00,200.85,200.86,200.26,200.52,95928.0,200.85,200.86,200.26,200.52,95928.0
2023-04-24 09:30:00,200.3,201.09,199.02,200.17,21683.0,200.3,201.09,199.02,200.17,21683.0
2023-04-24 10:00:00,200.17,200.17,198.17,198.17,26211.0,200.17,200.17,198.17,198.17,26211.0
2023-04-24 10:30:00,198.37,198.43,196.87,197.98,51336.0,198.37,198.43,196.87,197.98,51336.0
2023-04-24 11:00:00,198.0,199.27,197.95,198.97,10977.0,198.0,199.27,197.95,198.97,10977.0
2023-04-24 11:30:00,199.12,199.8,199.12,199.5,19650.0,199.12,199.8,199.12,199.5,19650.0
2023-04-24 12:00:00,199.62,199.99,199.2,199.33,12535.0,199.62,199.99,199.2,199.33,12535.0
2023-04-24 12:30:00,199.32,199.42,198.9,199.2,14319.0,199.32,199.42,198.9,199.2,14319.0
2023-04-24 13:00:00,199.14,199.15,198.51,198.71,14762.0,199.14,199.15,198.51,198.71,14762.0
2023-04-24 13:30:00,198.71,199.14,198.27,199.09,27124.0,198.71,199.14,198.27,199.09,27124.0
2023-04-24 14:00:00,199.09,199.18,198.61,199.08,17350.0,199.09,199.18,198.61,199.08,17350.0
2023-04-24 14:30:00,199.14,200.15,199.06,199.78,35395.0,199.14,200.15,199.06,199.78,35395.0
2023-04-24 15:00:00,199.86,201.18,199.84,201.08,30629.0,199.86,201.18,199.84,201.08,30629.0
2023-04-24 15:30:00,201.09,202.45,201.03,202.43,126003.0,201.09,202.45,201.03,202.43,126003.0
2023-04-25 09:30:00,201.66,202.0,200.87,201.45,27578.0,201.66,202.0,200.87,201.45,27578.0
2023-04-25 10:00:00,201.54,202.32,201.45,201.61,42843.0,201.54,202.32,201.45,201.61,42843.0
2023-04-25 10:30:00,201.73,202.2,201.44,202.09,37541.0,201.73,202.2,201.44,202.09,37541.0
2023-04-25 11:00:00,202.1,202.15,200.78,201.12,68490.0,202.1,202.15,200.78,201.12,68490.0
2023-04-25 11:30:00,200.93,201.05,198.71,198.71,21516.0,200.93,201.05,198.71,198.71,21516.0
2023-04-25 12:00:00,198.6,198.84,197.74,197.86,40919.0,198.6,198.84,197.74,197.86,40919.0
2023-04-25 12:30:00,197.8,197.83,195.95,196.15,27791.0,197.8,197.83,195.95,196.15,27791.0
2023-04-25 13:00:00,196.02,196.12,193.99,194.86,43490.0,196.02,196.12,193.99,194.86,43490.0
2023-04-25 13:30:00,194.9,195.27,194.41,194.91,49537.0,194.9,195.27,194.41,194.91,49537.0
2023-04-25 14:00:00,195.07,195.07,193.91,194.0,23889.0,195.07,195.07,193.91,194.0,23889.0
2023-04-25 14:30:00,194.0,194.16,193.56,193.86,23229.0,194.0,194.16,193.56,193.86,23229.0
2023-04-25 15:00:00,193.89,195.85,193.88,195.34,44061.0,193.89,195.85,193.88,195.34,44061.0
2023-04-25 15:30:00,195.41,195.66,194.51,194.66,97606.0,195.41,195.66,194.51,194.66,97606.0
2023-04-26 09:30:00,195.35,196.15,195.07,195.6,22451.0,195.35,196.15,195.07,195.6,22451.0
2023-04-26 10:00:00,195.55,197.31,195.39,197.21,106589.0,195.55,197.31,195.39,197.21,106589.0
2023-04-26 10:30:00,197.31,197.49,196.15,197.18,34665.0,197.31,197.49,196.15,197.18,34665.0
2023-04-26 11:00:00,197.35,198.91,197.21,198.24,25355.0,197.35,198.91,197.21,198.24,25355.0
2023-04-26 11:30:00,198.24,198.39,197.61,198.25,12486.0,198.24,198.39,197.61,198.25,12486.0
2023-04-26 12:00:00,198.42,198.48,197.9,198.17,8513.0,198.42,198.48,197.9,198.17,8513.0
2023-04-26 12:30:00,198.23,198.41,197.95,198.35,8418.0,198.23,198.41,197.95,198.35,8418.0
2023-04-26 13:00:00,198.38,200.25,198.38,199.17,67746.0,198.38,200.25,198.38,199.17,67746.0
2023-04-26 13:30:00,199.06,199.06,198.0,198.36,11099.0,199.06,199.06,198.0,198.36,11099.0
2023-04-26 14:00:00,198.28,198.28,197.17,197.7,36495.0,198.28,198.28,197.17,197.7,36495.0
2023-04-26 14:30:00,197.68,197.82,197.2,197.61,9964.0,197.68,197.82,197.2,197.61,9964.0
2023-04-26 15:00:00,197.59,197.71,197.35,197.48,15982.0,197.59,197.71,197.35,197.48,15982.0
2023-04-26 15:30:00,197.47,197.64,196.94,196.96,70891.0,197.47,197.64,196.94,196.96,70891.0
2023-04-27 09:30:00,198.05,198.32,194.43,195.0,47829.0,198.05,198.32,194.43,195.0,47829.0
2023-04-27 10:00:00,195.0,196.27,194.85,195.37,39435.0,195.0,196.27,194.85,195.37,39435.0
2023-04-27 10:30:00,195.54,195.79,195.0,195.78,14786.0,195.54,195.79,195.0,195.78,14786.0
2023-04-27 11:00:00,195.65,196.81,195.64,196.62,8613.0,195.65,196.81,195.64,196.62,8613.0
2023-04-27 11:30:00,196.74,197.69,196.5,197.6,15866.0,196.74,197.69,196.5,197.6,15866.0
2023-04-27 12:00:00,197.78,198.51,197.6,198.32,17883.0,197.78,198.51,197.6,198.32,17883.0
2023-04-27 12:30:00,198.24,198.25,196.27,196.4,39950.0,198.24,198.25,196.27,196.4,39950.0
2023-04-27 13:00:00,196.35,196.83,196.17,196.76,19269.0,196.35,196.83,196.17,196.76,19269.0
2023-04-27 13:30:00,196.77,197.17,196.74,196.88,19368.0,196.77,197.17,196.74,196.88,19368.0
2023-04-27 14:00:00,196.96,197.1,196.67,196.78,18167.0,196.96,197.1,196.67,196.78,18167.0
2023-04-27 14:30:00,196.85,198.38,196.65,198.22,44617.0,196.85,198.38,196.65,198.22,44617.0
2023-04-27 15:00:00,198.33,199.55,198.22,199.14,27428.0,198.33,199.55,198.22,199.14,27428.0
2023-04-27 15:30:00,199.15,199.15,197.71,198.0,75408.0,199.15,199.15,197.71,198.0,75408.0
2023-04-28 09:30:00,196.9,197.25,195.77,196.08,12850.0,196.9,197.25,195.77,196.08,12850.0
2023-04-28 10:00:00,195.93,198.15,195.84,196.91,44604.0,195.93,198.15,195.84,196.91,44604.0
2023-04-28 10:30:00,196.9,197.0,193.7,193.84,25019.0,196.9,197.0,193.7,193.84,25019.0
2023-04-28 11:00:00,193.4,195.28,193.2,195.11,29089.0,193.4,195.28,193.2,195.11,29089.0
2023-04-28 11:30:00,195.31,195.61,194.95,194.96,13975.0,195.31,195.61,194.95,194.96,13975.0
2023-04-28 12:00:00,195.04,195.09,194.37,194.84,14751.0,195.04,195.09,194.37,194.84,14751.0
2023-04-28 12:30:00,194.91,195.25,194.76,195.23,10359.0,194.91,195.25,194.76,195.23,10359.0
2023-04-28 13:00:00,195.32,196.41,195.03,195.88,10799.0,195.32,196.41,195.03,195.88,10799.0
2023-04-28 13:30:00,195.98,196.54,195.98,196.18,11756.0,195.98,196.54,195.98,196.18,11756.0
2023-04-28 14:00:00,196.2,196.67,196.11,196.35,11668.0,196.2,196.67,196.11,196.35,11668.0
2023-04-28 14:30:00,196.38,196.42,196.02,196.29,10963.0,196.38,196.42,196.02,196.29,10963.0
2023-04-28 15:00:00,196.36,197.09,196.25,196.59,12125.0,196.36,197.09,196.25,196.59,12125.0
2023-04-28 15:30:00,196.52,198.32,196.51,197.35,91749.0,196.52,198.32,196.51,197.35,91749.0
2023-05-01 09:30:00,195.94,197.37,195.94,196.62,31366.0,195.94,197.37,195.94,196.62,31366.0
2023-05-01 10:00:00,196.4,197.82,196.08,196.75,17792.0,196.4,197.82,196.08,196.75,17792.0
2023-05-01 10:30:00,197.0,197.31,196.56,196.84,20021.0,197.0,197.31,196.56,196.84,20021.0
2023-05-01 11:00:00,196.84,196.84,195.62,196.0,21563.0,196.84,196.84,195.62,196.0,21563.0
2023-05-01 11:30:00,195.91,196.72,195.91,196.72,12731.0,195.91,196.72,195.91,196.72,12731.0
2023-05-01 12:00:00,196.76,197.15,196.59,197.0,15944.0,196.76,197.15,196.59,197.0,15944.0
2023-05-01 12:30:00,197.02,197.44,196.97,197.17,10928.0,197.02,197.44,196.97,197.17,10928.0
2023-05-01 13:00:00,197.15,197.55,196.53,196.6,12612.0,197.15,197.55,196.53,196.6,12612.0
2023-05-01 13:30:00,196.52,196.62,195.36,196.09,20387.0,196.52,196.62,195.36,196.09,20387.0
2023-05-01 14:00:00,196.08,196.17,195.39,195.49,19028.0,196.08,196.17,195.39,195.49,19028.0
2023-05-01 14:30:00,195.48,195.55,194.76,195.55,20719.0,195.48,195.55,194.76,195.55,20719.0
2023-05-01 15:00:00,195.66,196.75,195.37,196.7,23682.0,195.66,196.75,195.37,196.7,23682.0
2023-05-01 15:30:00,196.7,197.07,196.32,196.82,96239.0,196.7,197.07,196.32,196.82,96239.0
2023-05-02 09:30:00,196.0,196.0,194.29,194.8,14470.0,196.0,196.0,194.29,194.8,14470.0
2023-05-02 10:00:00,194.66,195.83,194.59,195.19,23661.0,194.66,195.83,194.59,195.19,23661.0
2023-05-02 10:30:00,195.24,195.36,194.02,194.59,27621.0,195.24,195.36,194.02,194.59,27621.0
2023-05-02 11:00:00,194.57,194.85,194.06,194.16,23665.0,194.57,194.85,194.06,194.16,23665.0
2023-05-02 11:30:00,194.22,194.46,193.73,194.14,19255.0,194.22,194.46,193.73,194.14,19255.0
2023-05-02 12:00:00,194.13,194.59,193.69,194.52,12865.0,194.13,194.59,193.69,194.52,12865.0
2023-05-02 12:30:00,194.52,196.14,194.47,196.14,16316.0,194.52,196.14,194.47,196.14,16316.0
2023-05-02 13:00:00,196.18,197.84,196.14,197.27,22472.0,196.18,197.84,196.14,197.27,22472.0
2023-05-02 13:30:00,197.19,198.06,196.87,198.01,12009.0,197.19,198.06,196.87,198.01,12009.0
2023-05-02 14:00:00,197.88,198.41,197.72,198.15,28652.0,197.88,198.41,197.72,198.15,28652.0
2023-05-02 14:30:00,198.15,198.85,197.93,198.84,23873.0,198.15,198.85,197.93,198.84,23873.0
2023-05-02 15:00:00,198.92,199.67,198.68,199.6,40965.0,198.92,199.67,198.68,199.6,40965.0
2023-05-02 15:30:00,199.65,200.07,199.19,199.53,134542.0,199.65,200.07,199.19,199.53,134542.0
2023-05-03 09:30:00,198.7,200.33,198.17,198.78,33296.0,198.7,200.33,198.17,198.78,33296.0
2023-05-03 10:00:00,199.14,199.17,196.35,196.35,6572.0,199.14,199.17,196.35,196.35,6572.0
2023-05-03 10:30:00,196.57,197.32,196.53,196.97,15390.0,196.57,197.32,196.53,196.97,15390.0
2023-05-03 11:00:00,197.13,197.15,196.06,196.53,7540.0,197.13,197.15,196.06,196.53,7540.0
2023-05-03 11:30:00,196.53,197.66,196.42,197.5,4700.0,196.53,197.66,196.42,197.5,4700.0
2023-05-03 12:00:00,197.5,197.61,196.66,197.34,12551.0,197.5,197.61,196.66,197.34,12551.0
2023-05-03 12:30:00,197.35,197.54,196.42,196.58,9718.0,197.35,197.54,196.42,196.58,9718.0
2023-05-03 13:00:00,196.78,197.58,196.66,197.58,5327.0,196.78,197.58,196.66,197.58,5327.0
2023-05-03 13:30:00,197.51,197.52,197.11,197.46,7239.0,197.51,197.52,197.11,197.46,7239.0
2023-05-03 14:00:00,197.32,198.8,196.73,198.39,14451.0,197.32,198.8,196.73,198.39,14451.0
2023-05-03 14:30:00,198.43,198.81,197.14,198.54,23854.0,198.43,198.81,197.14,198.54,23854.0
2023-05-03 15:00:00,198.39,198.58,196.31,196.31,18434.0,198.39,198.58,196.31,196.31,18434.0
2023-05-03 15:30:00,196.15,196.31,195.35,195.85,58978.0,196.15,196.31,195.35,195.85,58978.0
2023-05-04 09:30:00,196.22,197.64,196.0,197.64,9364.0,196.22,197.64,196.0,197.64,9364.0
2023-05-04 10:00:00,197.64,198.6,197.59,197.61,15382.0,197.64,198.6,197.59,197.61,15382.0
2023-05-04 10:30:00,197.59,198.05,196.5,196.5,12096.0,197.59,198.05,196.5,196.5,12096.0
2023-05-04 11:00:00,196.54,197.5,196.37,196.61,7934.0,196.54,197.5,196.37,196.61,7934.0
2023-05-04 11:30:00,196.66,197.06,196.07,196.32,8149.0,196.66,197.06,196.07,196.32,8149.0
2023-05-04 12:00:00,196.34,196.38,194.85,194.87,15033.0,196.34,196.38,194.85,194.87,15033.0
2023-05-04 12:30:00,194.93,195.71,194.08,195.71,7443.0,194.93,195.71,194.08,195.71,7443.0
2023-05-04 13:00:00,195.73,195.8,195.3,195.42,11409.0,195.73,195.8,195.3,195.42,11409.0
2023-05-04 13:30:00,195.1,195.65,194.64,195.16,11700.0,195.1,195.65,194.64,195.16,11700.0
2023-05-04 14:00:00,195.08,195.16,194.19,194.36,11148.0,195.08,195.16,194.19,194.36,11148.0
2023-05-04 14:30:00,194.23,194.52,193.69,193.77,11603.0,194.23,194.52,193.69,193.77,11603.0
2023-05-04 15:00:00,193.86,194.43,193.16,193.76,14110.0,193.86,194.43,193.16,193.76,14110.0
2023-05-04 15:30:00,193.84,194.67,193.49,194.48,52528.0,193.84,194.67,193.49,194.48,52528.0
2023-05-05 09:30:00,194.63,199.74,194.63,197.19,45608.0,194.63,199.74,194.63,197.19,45608.0
2023-05-05 10:00:00,197.6,198.01,195.93,195.93,16347.0,197.6,198.01,195.93,195.93,16347.0
2023-05-05 10:30:00,196.09,196.73,195.5,195.83,16343.0,196.09,196.73,195.5,195.83,16343.0
2023-05-05 11:00:00,195.98,196.56,195.09,195.8,19687.0,195.98,196.56,195.09,195.8,19687.0
2023-05-05 11:30:00,195.69,195.99,194.98,195.3,19877.0,195.69,195.99,194.98,195.3,19877.0
2023-05-05 12:00:00,195.35,195.79,195.08,195.66,19991.0,195.35,195.79,195.08,195.66,19991.0
2023-05-05 12:30:00,195.75,195.8,195.05,195.07,23298.0,195.75,195.8,195.05,195.07,23298.0
2023-05-05 13:00:00,195.26,195.62,195.03,195.62,17181.0,195.26,195.62,195.03,195.62,17181.0
2023-05-05 13:30:00,195.86,196.68,195.78,195.89,14124.0,195.86,196.68,195.78,195.89,14124.0
2023-05-05 14:00:00,195.92,195.99,195.33,195.67,28300.0,195.92,195.99,195.33,195.67,28300.0
2023-05-05 14:30:00,195.66,196.42,195.54,195.65,20184.0,195.66,196.42,195.54,195.65,20184.0
2023-05-05 15:00:00,195.65,196.25,195.56,196.2,21890.0,195.65,196.25,195.56,196.2,21890.0
2023-05-05 15:30:00,196.28,196.36,195.36,195.88,75624.0,196.28,196.36,195.36,195.88,75624.0
2023-05-08 09:30:00,196.4,197.67,194.6,194.75,18303.0,196.4,197.67,194.6,194.75,18303.0
2023-05-08 10:00:00,194.75,195.29,194.2,195.27,12423.0,194.75,195.29,194.2,195.27,12423.0
2023-05-08 10:30:00,195.26,195.85,194.9,195.05,11305.0,195.26,195.85,194.9,195.05,11305.0
2023-05-08 11:00:00,194.86,195.67,194.83,194.94,17425.0,194.86,195.67,194.83,194.94,17425.0
2023-05-08 11:30:00,195.08,196.19,194.75,195.81,16422.0,195.08,196.19,194.75,195.81,16422.0
2023-05-08 12:00:00,195.91,196.43,195.9,196.01,7218.0,195.91,196.43,195.9,196.01,7218.0
2023-05-08 12:30:00,196.23,196.5,195.92,196.29,9638.0,196.23,196.5,195.92,196.29,9638.0
2023-05-08 13:00:00,196.39,196.95,196.18,196.79,11139.0,196.39,196.95,196.18,196.79,11139.0
2023-05-08 13:30:00,196.65,197.66,196.65,197.66,9208.0,196.65,197.66,196.65,197.66,9208.0
2023-05-08 14:00:00,197.61,197.82,196.66,197.35,8110.0,197.61,197.82,196.66,197.35,8110.0
2023-05-08 14:30:00,197.28,197.54,197.05,197.17,6409.0,197.28,197.54,197.05,197.17,6409.0
2023-05-08 15:00:00,197.12,197.12,195.92,196.03,27845.0,197.12,197.12,195.92,196.03,27845.0
2023-05-08 15:30:00,196.11,196.84,195.97,196.6,60132.0,196.11,196.84,195.97,196.6,60132.0
2023-05-09 09:30:00,195.36,196.22,193.98,196.22,26951.0,195.36,196.22,193.98,196.22,26951.0
2023-05-09 10:00:00,195.95,196.75,195.81,196.56,8310.0,195.95,196.75,195.81,196.56,8310.0
2023-05-09 10:30:00,196.49,197.32,196.31,197.2,24625.0,196.49,197.32,196.31,197.2,24625.0
2023-05-09 11:00:00,197.28,198.07,197.24,197.9,20582.0,197.28,198.07,197.24,197.9,20582.0
2023-05-09 11:30:00,197.86,198.11,197.66,197.75,10146.0,197.86,198.11,197.66,197.75,10146.0
2023-05-09 12:00:00,197.96,197.96,197.35,197.79,14354.0,197.96,197.96,197.35,197.79,14354.0
2023-05-09 12:30:00,197.77,198.17,197.41,198.17,11042.0,197.77,198.17,197.41,198.17,11042.0
2023-05-09 13:00:00,198.2,198.66,198.09,198.66,8936.0,198.2,198.66,198.09,198.66,8936.0
2023-05-09 13:30:00,198.66,199.08,197.6,198.04,8982.0,198.66,199.08,197.6,198.04,8982.0
2023-05-09 14:00:00,198.14,199.07,198.14,199.06,10885.0,198.14,199.07,198.14,199.06,10885.0
2023-05-09 14:30:00,199.13,199.13,198.43,198.65,11923.0,199.13,199.13,198.43,198.65,11923.0
2023-05-09 15:00:00,198.72,199.38,198.72,199.38,12419.0,198.72,199.38,198.72,199.38,12419.0
2023-05-09 15:30:00,199.24,199.47,198.81,199.09,65935.0,199.24,199.47,198.81,199.09,65935.0
2023-05-10 09:30:00,201.13,204.12,200.1,200.8,35612.0,201.13,204.12,200.1,200.8,35612.0
2023-05-10 10:00:00,201.02,202.54,201.02,202.1,18367.0,201.02,202.54,201.02,202.1,18367.0
2023-05-10 10:30:00,202.22,202.44,200.24,200.24,19627.0,202.22,202.44,200.24,200.24,19627.0
2023-05-10 11:00:00,200.24,200.38,199.33,199.84,16225.0,200.24,200.38,199.33,199.84,16225.0
2023-05-10 11:30:00,199.84,200.26,199.21,199.31,12965.0,199.84,200.26,199.21,199.31,12965.0
2023-05-10 12:00:00,199.26,199.36,198.56,198.56,7376.0,199.26,199.36,198.56,198.56,7376.0
2023-05-10 12:30:00,198.78,198.94,197.74,197.84,13651.0,198.78,198.94,197.74,197.84,13651.0
2023-05-10 13:00:00,197.73,197.96,197.2,197.31,11488.0,197.73,197.96,197.2,197.31,11488.0
2023-05-10 13:30:00,197.31,198.02,197.03,198.02,12529.0,197.31,198.02,197.03,198.02,12529.0
2023-05-10 14:00:00,198.04,198.39,197.91,198.04,5952.0,198.04,198.39,197.91,198.04,5952.0
2023-05-10 14:30:00,198.1,198.6,197.89,198.41,6030.0,198.1,198.6,197.89,198.41,6030.0
2023-05-10 15:00:00,198.42,199.25,198.25,199.18,11668.0,198.42,199.25,198.25,199.18,11668.0
2023-05-10 15:30:00,199.09,199.81,198.61,199.44,39002.0,199.09,199.81,198.61,199.44,39002.0
2023-05-11 09:30:00,199.85,200.38,197.82,198.22,11283.0,199.85,200.38,197.82,198.22,11283.0
2023-05-11 10:00:00,198.1,198.33,196.53,197.03,9120.0,198.1,198.33,196.53,197.03,9120.0
2023-05-11 10:30:00,197.0,197.2,195.19,195.67,51898.0,197.0,197.2,195.19,195.67,51898.0
2023-05-11 11:00:00,195.58,196.03,194.06,194.32,46936.0,195.58,196.03,194.06,194.32,46936.0
2023-05-11 11:30:00,194.34,195.95,194.29,195.95,20725.0,194.34,195.95,194.29,195.95,20725.0
2023-05-11 12:00:00,195.89,195.89,194.88,195.42,12099.0,195.89,195.89,194.88,195.42,12099.0
2023-05-11 12:30:00,195.3,195.79,195.14,195.39,10499.0,195.3,195.79,195.14,195.39,10499.0
2023-05-11 13:00:00,195.29,195.29,194.02,194.02,14113.0,195.29,195.29,194.02,194.02,14113.0
2023-05-11 13:30:00,193.95,194.56,193.95,194.29,23655.0,193.95,194.56,193.95,194.29,23655.0
2023-05-11 14:00:00,194.26,194.78,194.04,194.05,30531.0,194.26,194.78,194.04,194.05,30531.0
2023-05-11 14:30:00,194.03,194.9,193.29,194.9,58513.0,194.03,194.9,193.29,194.9,58513.0
2023-05-11 15:00:00,194.99,195.02,193.45,193.48,21297.0,194.99,195.02,193.45,193.48,21297.0
2023-05-11 15:30:00,193.38,193.49,192.36,192.79,110291.0,193.38,193.49,192.36,192.79,110291.0
2023-05-12 09:30:00,192.81,195.62,192.81,194.91,32399.0,192.81,195.62,192.81,194.91,32399.0
2023-05-12 10:00:00,195.1,196.09,194.9,195.54,39077.0,195.1,196.09,194.9,195.54,39077.0
2023-05-12 10:30:00,195.51,195.68,194.67,195.28,16202.0,195.51,195.68,194.67,195.28,16202.0
2023-05-12 11:00:00,195.43,195.9,194.98,195.02,22541.0,195.43,195.9,194.98,195.02,22541.0
2023-05-12 11:30:00,195.02,196.55,194.95,196.55,19392.0,195.02,196.55,194.95,196.55,19392.0
2023-05-12 12:00:00,196.5,196.5,194.97,195.27,17171.0,196.5,196.5,194.97,195.27,17171.0
2023-05-12 12:30:00,195.3,195.53,194.83,195.07,23384.0,195.3,195.53,194.83,195.07,23384.0
2023-05-12 13:00:00,194.85,195.85,194.82,195.22,17282.0,194.85,195.85,194.82,195.22,17282.0
2023-05-12 13:30:00,195.27,195.71,195.07,195.15,19155.0,195.27,195.71,195.07,195.15,19155.0
2023-05-12 14:00:00,195.05,195.42,194.6,194.77,21309.0,195.05,195.42,194.6,194.77,21309.0
2023-05-12 14:30:00,194.75,195.82,194.75,195.82,18100.0,194.75,195.82,194.75,195.82,18100.0
2023-05-12 15:00:00,195.82,196.87,195.64,196.46,19335.0,195.82,196.87,195.64,196.46,19335.0
2023-05-12 15:30:00,196.42,196.91,196.05,196.16,78984.0,196.42,196.91,196.05,196.16,78984.0
2023-05-15 09:30:00,196.44,196.85,195.27,195.35,13130.0,196.44,196.85,195.27,195.35,13130.0
2023-05-15 10:00:00,195.05,195.98,194.87,195.98,20265.0,195.05,195.98,194.87,195.98,20265.0
2023-05-15 10:30:00,196.02,196.8,195.62,196.06,16615.0,196.02,196.8,195.62,196.06,16615.0
2023-05-15 11:00:00,196.24,197.16,196.07,197.15,11289.0,196.24,197.16,196.07,197.15,11289.0
2023-05-15 11:30:00,197.24,197.43,196.69,197.43,12292.0,197.24,197.43,196.69,197.43,12292.0
2023-05-15 12:00:00,197.34,197.95,197.18,197.95,8150.0,197.34,197.95,197.18,197.95,8150.0
2023-05-15 12:30:00,197.85,198.28,197.75,198.25,8099.0,197.85,198.28,197.75,198.25,8099.0
2023-05-15 13:00:00,198.27,199.0,198.24,198.29,15007.0,198.27,199.0,198.24,198.29,15007.0
2023-05-15 13:30:00,198.06,198.42,197.78,198.25,9008.0,198.06,198.42,197.78,198.25,9008.0
2023-05-15 14:00:00,198.35,198.75,198.29,198.74,9027.0,198.35,198.75,198.29,198.74,9027.0
2023-05-15 14:30:00,198.72,199.18,198.55,199.06,12578.0,198.72,199.18,198.55,199.06,12578.0
2023-05-15 15:00:00,199.1,199.25,198.45,199.02,29139.0,199.1,199.25,198.45,199.02,29139.0
2023-05-15 15:30:00,199.06,199.14,198.47,198.91,73116.0,199.06,199.14,198.47,198.91,73116.0
2023-05-16 09:30:00,196.97,196.97,193.99,194.73,33789.0,196.97,196.97,193.99,194.73,33789.0
2023-05-16 10:00:00,194.58,195.15,193.8,194.88,17842.0,194.58,195.15,193.8,194.88,17842.0
2023-05-16 10:30:00,195.02,195.23,194.28,195.21,9695.0,195.02,195.23,194.28,195.21,9695.0
2023-05-16 11:00:00,195.23,195.25,194.52,195.1,14642.0,195.23,195.25,194.52,195.1,14642.0
2023-05-16 11:30:00,195.1,195.1,194.41,194.73,18385.0,195.1,195.1,194.41,194.73,18385.0
2023-05-16 12:00:00,194.74,194.74,193.71,193.97,29603.0,194.74,194.74,193.71,193.97,29603.0
2023-05-16 12:30:00,193.97,194.19,193.11,193.55,21228.0,193.97,194.19,193.11,193.55,21228.0
2023-05-16 13:00:00,193.65,194.23,193.12,193.12,11392.0,193.65,194.23,193.12,193.12,11392.0
2023-05-16 13:30:00,193.21,193.32,192.46,193.2,12266.0,193.21,193.32,192.46,193.2,12266.0
2023-05-16 14:00:00,193.15,193.15,192.45,193.03,8521.0,193.15,193.15,192.45,193.03,8521.0
2023-05-16 14:30:00,193.04,193.35,192.63,193.05,10988.0,193.04,193.35,192.63,193.05,10988.0
2023-05-16 15:00:00,193.07,193.45,192.87,193.42,12547.0,193.07,193.45,192.87,193.42,12547.0
2023-05-16 15:30:00,193.38,193.82,192.1,192.36,103111.0,193.38,193.82,192.1,192.36,103111.0
2023-05-17 09:30:00,193.4,194.63,192.54,192.89,13810.0,193.4,194.63,192.54,192.89,13810.0
2023-05-17 10:00:00,192.9,194.12,192.6,194.06,14868.0,192.9,194.12,192.6,194.06,14868.0
2023-05-17 10:30:00,194.1,196.37,194.01,196.35,25131.0,194.1,196.37,194.01,196.35,25131.0
2023-05-17 11:00:00,196.18,196.63,195.7,196.03,38127.0,196.18,196.63,195.7,196.03,38127.0
2023-05-17 11:30:00,196.05,196.77,195.15,195.54,19599.0,196.05,196.77,195.15,195.54,19599.0
2023-05-17 12:00:00,195.53,195.57,193.8,194.03,17597.0,195.53,195.57,193.8,194.03,17597.0
2023-05-17 12:30:00,194.05,195.95,194.05,195.95,28288.0,194.05,195.95,194.05,195.95,28288.0
2023-05-17 13:00:00,195.98,196.46,195.93,196.05,14739.0,195.98,196.46,195.93,196.05,14739.0
2023-05-17 13:30:00,196.09,196.24,195.59,195.98,10812.0,196.09,196.24,195.59,195.98,10812.0
2023-05-17 14:00:00,196.0,196.19,195.76,196.03,7690.0,196.0,196.19,195.76,196.03,7690.0
2023-05-17 14:30:00,196.0,196.0,195.35,195.35,7216.0,196.0,196.0,195.35,195.35,7216.0
2023-05-17 15:00:00,195.28,195.8,195.02,195.03,17914.0,195.28,195.8,195.02,195.03,17914.0
2023-05-17 15:30:00,195.05,196.07,194.99,196.02,45758.0,195.05,196.07,194.99,196.02,45758.0
2023-05-18 09:30:00,195.35,198.93,194.86,198.18,20227.0,195.35,198.93,194.86,198.18,20227.0
2023-05-18 10:00:00,198.38,200.81,198.38,200.64,13496.0,198.38,200.81,198.38,200.64,13496.0
2023-05-18 10:30:00,200.65,201.09,200.41,201.0,12101.0,200.65,201.09,200.41,201.0,12101.0
2023-05-18 11:00:00,201.0,201.44,200.57,200.58,20255.0,201.0,201.44,200.57,200.58,20255.0
2023-05-18 11:30:00,200.59,201.44,200.27,200.4,24500.0,200.59,201.44,200.27,200.4,24500.0
2023-05-18 12:00:00,200.2,200.45,199.0,199.0,21638.0,200.2,200.45,199.0,199.0,21638.0
2023-05-18 12:30:00,199.14,199.28,198.82,198.99,14287.0,199.14,199.28,198.82,198.99,14287.0
2023-05-18 13:00:00,199.12,199.64,198.92,199.05,10415.0,199.12,199.64,198.92,199.05,10415.0
2023-05-18 13:30:00,199.0,199.91,198.99,199.74,11002.0,199.0,199.91,198.99,199.74,11002.0
2023-05-18 14:00:00,199.78,200.78,199.69,200.73,14866.0,199.78,200.78,199.69,200.73,14866.0
2023-05-18 14:30:00,200.88,201.58,200.69,200.7,22950.0,200.88,201.58,200.69,200.7,22950.0
2023-05-18 15:00:00,200.77,200.85,200.06,200.09,23202.0,200.77,200.85,200.06,200.09,23202.0
2023-05-18 15:30:00,200.22,202.18,199.75,201.73,98080.0,200.22,202.18,199.75,201.73,98080.0
2023-05-19 09:30:00,200.6,200.85,195.15,195.16,39427.0,200.6,200.85,195.15,195.16,39427.0
2023-05-19 10:00:00,195.26,196.04,194.57,194.93,39734.0,195.26,196.04,194.57,194.93,39734.0
2023-05-19 10:30:00,195.08,195.11,193.13,193.75,32180.0,195.08,195.11,193.13,193.75,32180.0
2023-05-19 11:00:00,193.92,193.95,191.26,191.54,33115.0,193.92,193.95,191.26,191.54,33115.0
2023-05-19 11:30:00,191.52,191.63,189.95,191.06,42930.0,191.52,191.63,189.95,191.06,42930.0
2023-05-19 12:00:00,190.91,191.58,190.4,191.08,40880.0,190.91,191.58,190.4,191.08,40880.0
2023-05-19 12:30:00,190.73,191.86,190.65,191.4,18511.0,190.73,191.86,190.65,191.4,18511.0
2023-05-19 13:00:00,191.44,191.82,190.18,190.24,27117.0,191.44,191.82,190.18,190.24,27117.0
2023-05-19 13:30:00,190.23,190.5,189.66,190.36,23094.0,190.23,190.5,189.66,190.36,23094.0
2023-05-19 14:00:00,190.4,190.82,189.19,189.19,22504.0,190.4,190.82,189.19,189.19,22504.0
2023-05-19 14:30:00,189.15,189.68,188.91,189.15,29053.0,189.15,189.68,188.91,189.15,29053.0
2023-05-19 15:00:00,189.15,190.07,189.02,189.48,35479.0,189.15,190.07,189.02,189.48,35479.0
2023-05-19 15:30:00,189.43,190.64,189.38,190.38,115763.0,189.43,190.64,189.38,190.38,115763.0
2023-05-22 09:30:00,190.2,190.3,187.16,187.53,41811.0,190.2,190.3,187.16,187.53,41811.0
2023-05-22 10:00:00,187.55,188.88,187.16,188.11,52705.0,187.55,188.88,187.16,188.11,52705.0
2023-05-22 10:30:00,188.16,188.16,186.62,186.9,27913.0,188.16,188.16,186.62,186.9,27913.0
2023-05-22 11:00:00,186.88,187.81,186.72,187.41,38432.0,186.88,187.81,186.72,187.41,38432.0
2023-05-22 11:30:00,187.4,187.42,186.17,186.33,31216.0,187.4,187.42,186.17,186.33,31216.0
2023-05-22 12:00:00,186.38,186.77,185.18,185.47,23372.0,186.38,186.77,185.18,185.47,23372.0
2023-05-22 12:30:00,185.47,186.69,185.43,186.48,21643.0,185.47,186.69,185.43,186.48,21643.0
2023-05-22 13:00:00,186.48,186.86,186.0,186.45,24545.0,186.48,186.86,186.0,186.45,24545.0
2023-05-22 13:30:00,186.38,186.61,185.77,186.19,19095.0,186.38,186.61,185.77,186.19,19095.0
2023-05-22 14:00:00,186.14,186.75,185.9,186.74,20001.0,186.14,186.75,185.9,186.74,20001.0
2023-05-22 14:30:00,186.65,186.65,185.6,186.16,22153.0,186.65,186.65,185.6,186.16,22153.0
2023-05-22 15:00:00,186.1,186.18,185.32,185.53,23441.0,186.1,186.18,185.32,185.53,23441.0
2023-05-22 15:30:00,185.53,186.1,185.04,186.03,146027.0,185.53,186.1,185.04,186.03,146027.0
2023-05-23 09:30:00,184.92,187.79,183.67,187.71,109327.0,184.92,187.79,183.67,187.71,109327.0
2023-05-23 10:00:00,187.76,187.78,187.04,187.5,36753.0,187.76,187.78,187.04,187.5,36753.0
2023-05-23 10:30:00,187.71,189.58,187.7,189.3,43770.0,187.71,189.58,187.7,189.3,43770.0
2023-05-23 11:00:00,189.18,189.22,187.61,187.78,26678.0,189.18,189.22,187.61,187.78,26678.0
2023-05-23 11:30:00,187.75,187.78,186.49,186.49,29705.0,187.75,187.78,186.49,186.49,29705.0
2023-05-23 12:00:00,186.58,186.72,185.57,185.61,9550.0,186.58,186.72,185.57,185.61,9550.0
2023-05-23 12:30:00,185.57,185.83,184.89,185.64,12463.0,185.57,185.83,184.89,185.64,12463.0
2023-05-23 13:00:00,185.61,186.21,185.47,185.48,10570.0,185.61,186.21,185.47,185.48,10570.0
2023-05-23 13:30:00,185.31,185.75,185.17,185.49,20470.0,185.31,185.75,185.17,185.49,20470.0
2023-05-23 14:00:00,185.38,185.71,184.45,184.99,23412.0,185.38,185.71,184.45,184.99,23412.0
2023-05-23 14:30:00,185.06,186.01,184.99,185.65,27676.0,185.06,186.01,184.99,185.65,27676.0
2023-05-23 15:00:00,185.68,185.79,184.72,184.9,27801.0,185.68,185.79,184.72,184.9,27801.0
2023-05-23 15:30:00,184.96,185.19,184.27,184.99,123930.0,184.96,185.19,184.27,184.99,123930.0
2023-05-24 09:30:00,185.73,185.73,183.03,183.97,19941.0,185.73,185.73,183.03,183.97,19941.0
2023-05-24 10:00:00,183.71,183.97,182.8,183.17,15245.0,183.71,183.97,182.8,183.17,15245.0
2023-05-24 10:30:00,183.2,184.58,183.19,184.02,88839.0,183.2,184.58,183.19,184.02,88839.0
2023-05-24 11:00:00,184.12,185.15,183.96,184.91,12126.0,184.12,185.15,183.96,184.91,12126.0
2023-05-24 11:30:00,184.84,185.17,184.35,185.12,12388.0,184.84,185.17,184.35,185.12,12388.0
2023-05-24 12:00:00,185.19,185.4,184.07,184.16,16071.0,185.19,185.4,184.07,184.16,16071.0
2023-05-24 12:30:00,184.14,184.62,183.74,184.58,44819.0,184.14,184.62,183.74,184.58,44819.0
2023-05-24 13:00:00,184.59,184.9,184.08,184.63,15659.0,184.59,184.9,184.08,184.63,15659.0
2023-05-24 13:30:00,184.7,185.53,184.69,185.45,19644.0,184.7,185.53,184.69,185.45,19644.0
2023-05-24 14:00:00,185.53,185.55,184.58,185.08,29773.0,185.53,185.55,184.58,185.08,29773.0
2023-05-24 14:30:00,184.99,185.91,184.88,185.81,25216.0,184.99,185.91,184.88,185.81,25216.0
2023-05-24 15:00:00,185.86,186.78,185.41,186.49,29893.0,185.86,186.78,185.41,186.49,29893.0
2023-05-24 15:30:00,186.6,187.0,185.49,185.88,62322.0,186.6,187.0,185.49,185.88,62322.0
2023-05-25 09:30:00,183.26,183.37,179.24,180.4,63164.0,183.26,183.37,179.24,180.4,63164.0
2023-05-25 10:00:00,180.64,181.76,179.12,179.95,36450.0,180.64,181.76,179.12,179.95,36450.0
2023-05-25 10:30:00,179.92,180.01,178.24,178.32,35567.0,179.92,180.01,178.24,178.32,35567.0
2023-05-25 11:00:00,178.45,178.85,178.05,178.61,55244.0,178.45,178.85,178.05,178.61,55244.0
2023-05-25 11:30:00,178.57,178.59,177.35,177.95,38693.0,178.57,178.59,177.35,177.95,38693.0
2023-05-25 12:00:00,178.05,178.14,177.12,177.17,29978.0,178.05,178.14,177.12,177.17,29978.0
2023-05-25 12:30:00,177.16,178.5,176.95,178.09,29498.0,177.16,178.5,176.95,178.09,29498.0
2023-05-25 13:00:00,178.15,179.26,177.77,178.77,30675.0,178.15,179.26,177.77,178.77,30675.0
2023-05-25 13:30:00,178.76,179.11,178.11,178.58,39405.0,178.76,179.11,178.11,178.58,39405.0
2023-05-25 14:00:00,178.49,179.6,178.37,179.22,28610.0,178.49,179.6,178.37,179.22,28610.0
2023-05-25 14:30:00,179.24,179.3,178.41,179.25,24657.0,179.24,179.3,178.41,179.25,24657.0
2023-05-25 15:00:00,179.25,180.03,179.15,179.9,32009.0,179.25,180.03,179.15,179.9,32009.0
2023-05-25 15:30:00,179.81,180.21,178.84,179.23,102454.0,179.81,180.21,178.84,179.23,102454.0
2023-05-26 09:30:00,177.84,177.84,173.14,175.47,80452.0,177.84,177.84,173.14,175.47,80452.0
2023-05-26 10:00:00,175.49,176.51,174.98,175.71,45962.0,175.49,176.51,174.98,175.71,45962.0
2023-05-26 10:30:00,175.85,176.39,175.46,176.07,22299.0,175.85,176.39,175.46,176.07,22299.0
2023-05-26 11:00:00,176.1,177.07,175.65,175.65,43173.0,176.1,177.07,175.65,175.65,43173.0
2023-05-26 11:30:00,175.52,176.73,175.47,175.88,13348.0,175.52,176.73,175.47,175.88,13348.0
2023-05-26 12:00:00,175.9,176.62,175.36,176.62,21652.0,175.9,176.62,175.36,176.62,21652.0
2023-05-26 12:30:00,176.49,176.76,175.57,175.77,15555.0,176.49,176.76,175.57,175.77,15555.0
2023-05-26 13:00:00,175.7,176.32,175.36,176.21,20715.0,175.7,176.32,175.36,176.21,20715.0
2023-05-26 13:30:00,176.13,176.73,175.87,176.53,23174.0,176.13,176.73,175.87,176.53,23174.0
2023-05-26 14:00:00,176.56,176.96,176.07,176.07,14621.0,176.56,176.96,176.07,176.07,14621.0
2023-05-26 14:30:00,176.08,176.89,176.08,176.59,20148.0,176.08,176.89,176.08,176.59,20148.0
2023-05-26 15:00:00,176.59,177.24,176.42,177.18,49930.0,176.59,177.24,176.42,177.18,49930.0
2023-05-26 15:30:00,177.41,177.7,176.58,177.3,129894.0,177.41,177.7,176.58,177.3,129894.0
2023-05-30 09:30:00,177.52,177.6,173.99,174.68,40476.0,177.52,177.6,173.99,174.68,40476.0
2023-05-30 10:00:00,174.92,175.09,172.9,173.27,98972.0,174.92,175.09,172.9,173.27,98972.0
2023-05-30 10:30:00,173.03,175.53,172.84,174.79,92144.0,173.03,175.53,172.84,174.79,92144.0
2023-05-30 11:00:00,174.81,174.96,173.45,173.69,56348.0,174.81,174.96,173.45,173.69,56348.0
2023-05-30 11:30:00,173.75,174.0,173.12,173.12,30060.0,173.75,174.0,173.12,173.12,30060.0
2023-05-30 12:00:00,173.13,173.78,173.0,173.27,32455.0,173.13,173.78,173.0,173.27,32455.0
2023-05-30 12:30:00,173.18,173.22,172.06,172.86,46473.0,173.18,173.22,172.06,172.86,46473.0
2023-05-30 13:00:00,172.92,173.72,172.79,172.91,40259.0,172.92,173.72,172.79,172.91,40259.0
2023-05-30 13:30:00,172.99,173.75,172.98,173.49,29872.0,172.99,173.75,172.98,173.49,29872.0
2023-05-30 14:00:00,173.58,174.74,173.41,174.55,19644.0,173.58,174.74,173.41,174.55,19644.0
2023-05-30 14:30:00,174.53,175.67,174.46,175.35,52146.0,174.53,175.67,174.46,175.35,52146.0
2023-05-30 15:00:00,175.33,175.95,175.17,175.75,70342.0,175.33,175.95,175.17,175.75,70342.0
2023-05-30 15:30:00,175.75,176.46,175.16,175.66,131289.0,175.75,176.46,175.16,175.66,131289.0
2023-05-31 09:30:00,175.27,175.74,170.9,172.39,79246.0,175.27,175.74,170.9,172.39,79246.0
2023-05-31 10:00:00,172.38,172.51,171.22,171.5,62178.0,172.38,172.51,171.22,171.5,62178.0
2023-05-31 10:30:00,171.42,173.13,171.41,172.39,32362.0,171.42,173.13,171.41,172.39,32362.0
2023-05-31 11:00:00,172.5,172.9,172.21,172.8,26579.0,172.5,172.9,172.21,172.8,26579.0
2023-05-31 11:30:00,172.73,172.76,171.56,172.42,20636.0,172.73,172.76,171.56,172.42,20636.0
2023-05-31 12:00:00,172.45,172.63,171.42,171.53,23378.0,172.45,172.63,171.42,171.53,23378.0
2023-05-31 12:30:00,171.55,171.96,171.28,171.55,43173.0,171.55,171.96,171.28,171.55,43173.0
2023-05-31 13:00:00,171.64,172.76,171.54,172.69,21060.0,171.64,172.76,171.54,172.69,21060.0
2023-05-31 13:30:00,172.77,173.04,172.52,172.65,22508.0,172.77,173.04,172.52,172.65,22508.0
2023-05-31 14:00:00,172.6,172.98,172.45,172.62,41397.0,172.6,172.98,172.45,172.62,41397.0
2023-05-31 14:30:00,172.69,172.97,171.76,172.18,34767.0,172.69,172.97,171.76,172.18,34767.0
2023-05-31 15:00:00,172.19,172.27,171.4,171.96,39591.0,172.19,172.27,171.4,171.96,39591.0
2023-05-31 15:30:00,172.03,172.83,171.59,172.51,157100.0,172.03,172.83,171.59,172.51,157100.0
2023-06-01 09:30:00,170.88,171.08,166.23,166.56,179106.0,170.88,171.08,166.23,166.56,179106.0
2023-06-01 10:00:00,166.81,167.87,166.43,167.38,72135.0,166.81,167.87,166.43,167.38,72135.0
2023-06-01 10:30:00,167.34,167.8,166.72,167.1,121695.0,167.34,167.8,166.72,167.1,121695.0
2023-06-01 11:00:00,167.17,167.91,166.51,167.86,73300.0,167.17,167.91,166.51,167.86,73300.0
2023-06-01 11:30:00,167.85,167.85,165.7,165.84,99887.0,167.85,167.85,165.7,165.84,99887.0
2023-06-01 12:00:00,165.67,166.7,165.58,166.62,62035.0,165.67,166.7,165.58,166.62,62035.0
2023-06-01 12:30:00,166.63,167.43,166.47,167.03,62909.0,166.63,167.43,166.47,167.03,62909.0
2023-06-01 13:00:00,167.04,167.63,166.56,166.86,79888.0,167.04,167.63,166.56,166.86,79888.0
2023-06-01 13:30:00,166.7,167.84,165.95,167.02,95323.0,166.7,167.84,165.95,167.02,95323.0
2023-06-01 14:00:00,166.97,170.39,166.97,169.15,149999.0,166.97,170.39,166.97,169.15,149999.0
2023-06-01 14:30:00,169.06,169.69,168.42,169.69,54263.0,169.06,169.69,168.42,169.69,54263.0
2023-06-01 15:00:00,169.8,169.94,169.19,169.4,122236.0,169.8,169.94,169.19,169.4,122236.0
2023-06-01 15:30:00,169.42,170.93,168.59,169.53,408207.0,169.42,170.93,168.59,169.53,408207.0
2023-06-02 09:30:00,183.17,185.48,177.54,178.56,325344.0,183.17,185.48,177.54,178.56,325344.0
2023-06-02 10:00:00,178.37,178.97,176.44,178.38,131662.0,178.37,178.97,176.44,178.38,131662.0
2023-06-02 10:30:00,178.39,179.46,177.1,178.26,92404.0,178.39,179.46,177.1,178.26,92404.0
2023-06-02 11:00:00,178.59,180.13,177.71,178.18,119027.0,178.59,180.13,177.71,178.18,119027.0
2023-06-02 11:30:00,178.22,178.6,177.97,178.35,95558.0,178.22,178.6,177.97,178.35,95558.0
2023-06-02 12:00:00,178.39,178.4,176.83,177.82,81228.0,178.39,178.4,176.83,177.82,81228.0
2023-06-02 12:30:00,177.8,180.26,177.76,180.26,101467.0,177.8,180.26,177.76,180.26,101467.0
2023-06-02 13:00:00,180.3,181.7,180.26,181.0,96286.0,180.3,181.7,180.26,181.0,96286.0
2023-06-02 13:30:00,181.09,181.13,179.39,180.82,48193.0,181.09,181.13,179.39,180.82,48193.0
2023-06-02 14:00:00,180.79,181.29,180.25,180.6,46991.0,180.79,181.29,180.25,180.6,46991.0
2023-06-02 14:30:00,180.66,181.03,180.05,181.03,43192.0,180.66,181.03,180.05,181.03,43192.0
2023-06-02 15:00:00,180.98,182.38,180.74,182.18,68628.0,180.98,182.38,180.74,182.18,68628.0
2023-06-02 15:30:00,182.16,183.34,182.16,182.58,252611.0,182.16,183.34,182.16,182.58,252611.0
2023-06-05 09:30:00,180.0,187.91,180.0,184.23,96942.0,180.0,187.91,180.0,184.23,96942.0
2023-06-05 10:00:00,184.84,185.81,182.01,182.51,74909.0,184.84,185.81,182.01,182.51,74909.0
2023-06-05 10:30:00,182.46,184.04,182.38,183.0,46785.0,182.46,184.04,182.38,183.0,46785.0
2023-06-05 11:00:00,182.93,183.19,181.98,182.93,35035.0,182.93,183.19,181.98,182.93,35035.0
2023-06-05 11:30:00,182.93,183.0,182.09,182.83,33966.0,182.93,183.0,182.09,182.83,33966.0
2023-06-05 12:00:00,182.96,183.65,182.32,183.07,33978.0,182.96,183.65,182.32,183.07,33978.0
2023-06-05 12:30:00,183.09,184.07,182.96,184.07,22450.0,183.09,184.07,182.96,184.07,22450.0
2023-06-05 13:00:00,184.15,184.24,183.74,183.85,17901.0,184.15,184.24,183.74,183.85,17901.0
2023-06-05 13:30:00,183.78,185.19,183.69,185.07,31978.0,183.78,185.19,183.69,185.07,31978.0
2023-06-05 14:00:00,185.12,185.27,184.0,184.16,30536.0,185.12,185.27,184.0,184.16,30536.0
2023-06-05 14:30:00,184.21,185.1,183.65,184.91,24520.0,184.21,185.1,183.65,184.91,24520.0
2023-06-05 15:00:00,184.87,185.05,184.29,184.84,29884.0,184.87,185.05,184.29,184.84,29884.0
2023-06-05 15:30:00,184.8,185.37,184.18,184.99,185974.0,184.8,185.37,184.18,184.99,185974.0
2023-06-06 09:30:00,184.8,189.0,184.8,188.69,34883.0,184.8,189.0,184.8,188.69,34883.0
2023-06-06 10:00:00,188.71,190.36,188.71,190.13,37487.0,188.71,190.36,188.71,190.13,37487.0
2023-06-06 10:30:00,190.18,191.27,190.18,191.1,40157.0,190.18,191.27,190.18,191.1,40157.0
2023-06-06 11:00:00,191.19,191.34,189.51,190.14,34819.0,191.19,191.34,189.51,190.14,34819.0
2023-06-06 11:30:00,190.14,191.08,189.83,190.1,22378.0,190.14,191.08,189.83,190.1,22378.0
2023-06-06 12:00:00,190.23,190.24,189.39,189.47,18754.0,190.23,190.24,189.39,189.47,18754.0
2023-06-06 12:30:00,189.43,189.93,189.07,189.32,21733.0,189.43,189.93,189.07,189.32,21733.0
2023-06-06 13:00:00,189.43,190.53,189.11,190.42,16176.0,189.43,190.53,189.11,190.42,16176.0
2023-06-06 13:30:00,190.45,191.2,190.45,190.67,20212.0,190.45,191.2,190.45,190.67,20212.0
2023-06-06 14:00:00,190.51,191.34,190.26,191.26,28443.0,190.51,191.34,190.26,191.26,28443.0
2023-06-06 14:30:00,191.13,192.31,191.13,191.98,35882.0,191.13,192.31,191.13,191.98,35882.0
2023-06-06 15:00:00,192.05,192.28,191.63,191.83,26231.0,192.05,192.28,191.63,191.83,26231.0
2023-06-06 15:30:00,191.76,192.76,191.49,192.21,137017.0,191.76,192.76,191.49,192.21,137017.0
2023-06-07 09:30:00,194.0,194.22,192.33,193.2,30994.0,194.0,194.22,192.33,193.2,30994.0
2023-06-07 10:00:00,193.33,194.63,192.41,194.02,72119.0,193.33,194.63,192.41,194.02,72119.0
2023-06-07 10:30:00,193.99,194.45,192.6,194.07,50857.0,193.99,194.45,192.6,194.07,50857.0
2023-06-07 11:00:00,194.06,194.21,193.28,193.88,32225.0,194.06,194.21,193.28,193.88,32225.0
2023-06-07 11:30:00,193.85,193.92,192.0,192.0,23217.0,193.85,193.92,192.0,192.0,23217.0
2023-06-07 12:00:00,192.1,192.33,190.88,191.25,22953.0,192.1,192.33,190.88,191.25,22953.0
2023-06-07 12:30:00,191.25,191.38,189.83,190.2,20511.0,191.25,191.38,189.83,190.2,20511.0
2023-06-07 13:00:00,190.2,190.2,188.27,188.61,25005.0,190.2,190.2,188.27,188.61,25005.0
2023-06-07 13:30:00,188.49,188.79,188.01,188.5,20804.0,188.49,188.79,188.01,188.5,20804.0
2023-06-07 14:00:00,188.43,189.25,188.37,189.02,12965.0,188.43,189.25,188.37,189.02,12965.0
2023-06-07 14:30:00,188.93,189.63,188.68,189.47,17434.0,188.93,189.63,188.68,189.47,17434.0
2023-06-07 15:00:00,189.43,190.77,189.42,190.26,18070.0,189.43,190.77,189.42,190.26,18070.0
2023-06-07 15:30:00,190.31,190.37,189.05,189.17,58786.0,190.31,190.37,189.05,189.17,58786.0
2023-06-08 09:30:00,188.52,190.66,188.26,188.79,13310.0,188.52,190.66,188.26,188.79,13310.0
2023-06-08 10:00:00,188.7,188.84,187.5,187.83,10515.0,188.7,188.84,187.5,187.83,10515.0
2023-06-08 10:30:00,187.82,187.91,186.83,187.5,14506.0,187.82,187.91,186.83,187.5,14506.0
2023-06-08 11:00:00,187.62,187.92,187.1,187.29,12459.0,187.62,187.92,187.1,187.29,12459.0
2023-06-08 11:30:00,187.44,187.82,187.15,187.64,8751.0,187.44,187.82,187.15,187.64,8751.0
2023-06-08 12:00:00,187.73,188.08,187.21,187.58,10391.0,187.73,188.08,187.21,187.58,10391.0
2023-06-08 12:30:00,187.46,187.8,187.26,187.52,8900.0,187.46,187.8,187.26,187.52,8900.0
2023-06-08 13:00:00,187.49,188.29,187.43,188.07,7864.0,187.49,188.29,187.43,188.07,7864.0
2023-06-08 13:30:00,188.07,188.5,188.07,188.33,12380.0,188.07,188.5,188.07,188.33,12380.0
2023-06-08 14:00:00,188.35,188.5,188.09,188.34,18816.0,188.35,188.5,188.09,188.34,18816.0
2023-06-08 14:30:00,188.42,189.59,188.34,189.2,24144.0,188.42,189.59,188.34,189.2,24144.0
2023-06-08 15:00:00,189.1,189.39,188.48,188.53,17183.0,189.1,189.39,188.48,188.53,17183.0
2023-06-08 15:30:00,188.44,189.28,188.28,188.53,59739.0,188.44,189.28,188.28,188.53,59739.0
2023-06-09 09:30:00,188.0,188.69,187.17,188.65,18213.0,188.0,188.69,187.17,188.65,18213.0
2023-06-09 10:00:00,188.68,189.31,188.1,188.34,10052.0,188.68,189.31,188.1,188.34,10052.0
2023-06-09 10:30:00,188.46,188.56,186.8,187.0,30163.0,188.46,188.56,186.8,187.0,30163.0
2023-06-09 11:00:00,186.9,187.02,185.02,185.51,27489.0,186.9,187.02,185.02,185.51,27489.0
2023-06-09 11:30:00,185.5,185.81,185.24,185.29,23819.0,185.5,185.81,185.24,185.29,23819.0
2023-06-09 12:00:00,185.29,185.76,184.72,184.87,24798.0,185.29,185.76,184.72,184.87,24798.0
2023-06-09 12:30:00,184.98,185.37,184.71,185.18,21511.0,184.98,185.37,184.71,185.18,21511.0
2023-06-09 13:00:00,185.18,185.75,184.9,185.72,23966.0,185.18,185.75,184.9,185.72,23966.0
2023-06-09 13:30:00,185.72,186.06,185.52,185.68,17991.0,185.72,186.06,185.52,185.68,17991.0
2023-06-09 14:00:00,185.69,185.76,185.45,185.62,15024.0,185.69,185.76,185.45,185.62,15024.0
2023-06-09 14:30:00,185.6,185.77,185.47,185.77,11032.0,185.6,185.77,185.47,185.77,11032.0
2023-06-09 15:00:00,185.77,186.44,185.49,185.7,12683.0,185.77,186.44,185.49,185.7,12683.0
2023-06-09 15:30:00,185.6,185.75,185.12,185.15,86780.0,185.6,185.75,185.12,185.15,86780.0
2023-06-12 09:30:00,185.52,186.57,184.76,185.57,39609.0,185.52,186.57,184.76,185.57,39609.0
2023-06-12 10:00:00,185.73,186.07,185.12,185.55,18317.0,185.73,186.07,185.12,185.55,18317.0
2023-06-12 10:30:00,185.24,185.83,184.99,185.82,12493.0,185.24,185.83,184.99,185.82,12493.0
2023-06-12 11:00:00,185.91,186.9,185.57,186.62,13786.0,185.91,186.9,185.57,186.62,13786.0
2023-06-12 11:30:00,186.72,186.8,186.08,186.45,24792.0,186.72,186.8,186.08,186.45,24792.0
2023-06-12 12:00:00,186.59,187.58,186.59,187.23,12731.0,186.59,187.58,186.59,187.23,12731.0
2023-06-12 12:30:00,187.33,187.87,187.18,187.27,16173.0,187.33,187.87,187.18,187.27,16173.0
2023-06-12 13:00:00,187.32,187.39,186.47,186.69,12696.0,187.32,187.39,186.47,186.69,12696.0
2023-06-12 13:30:00,186.53,186.67,185.76,186.0,13222.0,186.53,186.67,185.76,186.0,13222.0
2023-06-12 14:00:00,185.98,185.98,185.4,185.4,10920.0,185.98,185.98,185.4,185.4,10920.0
2023-06-12 14:30:00,185.4,186.43,185.21,186.41,19179.0,185.4,186.43,185.21,186.41,19179.0
2023-06-12 15:00:00,186.44,187.0,186.44,186.79,12766.0,186.44,187.0,186.44,186.79,12766.0
2023-06-12 15:30:00,186.79,187.01,186.16,186.3,106099.0,186.79,187.01,186.16,186.3,106099.0
2023-06-13 09:30:00,187.23,189.72,187.23,188.53,30247.0,187.23,189.72,187.23,188.53,30247.0
2023-06-13 10:00:00,188.61,190.96,188.52,190.95,14852.0,188.61,190.96,188.52,190.95,14852.0
2023-06-13 10:30:00,190.97,191.33,190.38,190.96,21501.0,190.97,191.33,190.38,190.96,21501.0
2023-06-13 11:00:00,190.9,190.9,189.77,190.5,25000.0,190.9,190.9,189.77,190.5,25000.0
2023-06-13 11:30:00,190.49,191.98,189.79,191.88,36007.0,190.49,191.98,189.79,191.88,36007.0
2023-06-13 12:00:00,192.09,192.33,191.46,192.22,16168.0,192.09,192.33,191.46,192.22,16168.0
2023-06-13 12:30:00,192.32,192.59,191.87,192.24,14953.0,192.32,192.59,191.87,192.24,14953.0
2023-06-13 13:00:00,192.24,192.67,192.01,192.58,12373.0,192.24,192.67,192.01,192.58,12373.0
2023-06-13 13:30:00,192.54,192.54,191.45,191.99,30638.0,192.54,192.54,191.45,191.99,30638.0
2023-06-13 14:00:00,191.96,192.34,191.26,191.67,54698.0,191.96,192.34,191.26,191.67,54698.0
2023-06-13 14:30:00,191.77,191.84,191.22,191.64,17856.0,191.77,191.84,191.22,191.64,17856.0
2023-06-13 15:00:00,191.56,191.87,191.27,191.59,25347.0,191.56,191.87,191.27,191.59,25347.0
2023-06-13 15:30:00,191.56,192.09,191.13,191.76,95917.0,191.56,192.09,191.13,191.76,95917.0
2023-06-14 09:30:00,191.88,194.46,191.47,192.98,26293.0,191.88,194.46,191.47,192.98,26293.0
2023-06-14 10:00:00,193.03,193.49,191.76,191.93,25955.0,193.03,193.49,191.76,191.93,25955.0
2023-06-14 10:30:00,191.97,192.88,191.95,192.87,25878.0,191.97,192.88,191.95,192.87,25878.0
2023-06-14 11:00:00,192.91,193.16,191.88,191.99,9726.0,192.91,193.16,191.88,191.99,9726.0
2023-06-14 11:30:00,192.06,192.33,191.12,191.12,7165.0,192.06,192.33,191.12,191.12,7165.0
2023-06-14 12:00:00,191.12,192.39,191.12,192.26,16845.0,191.12,192.39,191.12,192.26,16845.0
2023-06-14 12:30:00,192.03,192.25,191.57,192.06,8134.0,192.03,192.25,191.57,192.06,8134.0
2023-06-14 13:00:00,191.99,192.27,191.04,191.23,16937.0,191.99,192.27,191.04,191.23,16937.0
2023-06-14 13:30:00,191.33,191.79,191.13,191.63,5066.0,191.33,191.79,191.13,191.63,5066.0
2023-06-14 14:00:00,191.5,191.5,189.53,189.59,20348.0,191.5,191.5,189.53,189.59,20348.0
2023-06-14 14:30:00,189.74,190.69,189.54,190.23,30379.0,189.74,190.69,189.54,190.23,30379.0
2023-06-14 15:00:00,190.27,191.56,190.25,190.98,23803.0,190.27,191.56,190.25,190.98,23803.0
2023-06-14 15:30:00,190.9,191.42,190.35,191.42,61455.0,190.9,191.42,190.35,191.42,61455.0
2023-06-15 09:30:00,191.46,192.24,190.53,191.8,9854.0,191.46,192.24,190.53,191.8,9854.0
2023-06-15 10:00:00,192.04,192.96,191.94,192.62,10108.0,192.04,192.96,191.94,192.62,10108.0
2023-06-15 10:30:00,192.47,192.68,191.5,191.73,18779.0,192.47,192.68,191.5,191.73,18779.0
2023-06-15 11:00:00,191.55,191.57,190.89,190.98,12154.0,191.55,191.57,190.89,190.98,12154.0
2023-06-15 11:30:00,191.06,192.1,190.94,191.98,6278.0,191.06,192.1,190.94,191.98,6278.0
2023-06-15 12:00:00,192.01,192.57,191.58,192.16,4654.0,192.01,192.57,191.58,192.16,4654.0
2023-06-15 12:30:00,192.26,192.57,192.23,192.46,8186.0,192.26,192.57,192.23,192.46,8186.0
2023-06-15 13:00:00,192.46,192.46,192.09,192.36,3776.0,192.46,192.46,192.09,192.36,3776.0
2023-06-15 13:30:00,192.39,192.88,192.25,192.88,5660.0,192.39,192.88,192.25,192.88,5660.0
2023-06-15 14:00:00,192.78,192.93,192.2,192.4,14325.0,192.78,192.93,192.2,192.4,14325.0
2023-06-15 14:30:00,192.48,193.29,192.48,193.22,14273.0,192.48,193.29,192.48,193.22,14273.0
2023-06-15 15:00:00,193.25,194.38,192.98,194.38,17808.0,193.25,194.38,192.98,194.38,17808.0
2023-06-15 15:30:00,194.34,195.46,194.21,194.72,144053.0,194.34,195.46,194.21,194.72,144053.0
2023-06-16 09:30:00,196.3,196.3,192.58,192.58,36988.0,196.3,196.3,192.58,192.58,36988.0
2023-06-16 10:00:00,192.54,193.68,192.54,192.98,7187.0,192.54,193.68,192.54,192.98,7187.0
2023-06-16 10:30:00,193.05,193.28,192.51,192.63,7644.0,193.05,193.28,192.51,192.63,7644.0
2023-06-16 11:00:00,192.39,192.66,191.53,191.53,10645.0,192.39,192.66,191.53,191.53,10645.0
2023-06-16 11:30:00,191.59,191.59,191.0,191.46,7500.0,191.59,191.59,191.0,191.46,7500.0
2023-06-16 12:00:00,191.45,191.91,191.3,191.75,6049.0,191.45,191.91,191.3,191.75,6049.0
2023-06-16 12:30:00,191.66,191.95,191.56,191.79,5723.0,191.66,191.95,191.56,191.79,5723.0
2023-06-16 13:00:00,191.8,191.8,191.2,191.46,6160.0,191.8,191.8,191.2,191.46,6160.0
2023-06-16 13:30:00,191.71,191.71,191.16,191.38,5420.0,191.71,191.71,191.16,191.38,5420.0
2023-06-16 14:00:00,191.52,191.52,190.87,190.9,5812.0,191.52,191.52,190.87,190.9,5812.0
2023-06-16 14:30:00,191.04,191.04,190.42,190.51,7147.0,191.04,191.04,190.42,190.51,7147.0
2023-06-16 15:00:00,190.43,190.56,190.04,190.23,15761.0,190.43,190.56,190.04,190.23,15761.0
2023-06-16 15:30:00,190.27,191.03,190.12,190.4,55340.0,190.27,191.03,190.12,190.4,55340.0
2023-06-20 09:30:00,189.4,192.93,188.33,191.95,33645.0,189.4,192.93,188.33,191.95,33645.0
2023-06-20 10:00:00,191.63,192.92,191.51,191.88,42492.0,191.63,192.92,191.51,191.88,42492.0
2023-06-20 10:30:00,191.76,192.48,191.76,192.22,23506.0,191.76,192.48,191.76,192.22,23506.0
2023-06-20 11:00:00,192.36,192.72,191.89,192.65,19586.0,192.36,192.72,191.89,192.65,19586.0
2023-06-20 11:30:00,192.64,193.38,192.41,192.53,17904.0,192.64,193.38,192.41,192.53,17904.0
2023-06-20 12:00:00,192.47,193.87,192.46,193.68,18878.0,192.47,193.87,192.46,193.68,18878.0
2023-06-20 12:30:00,193.67,194.52,193.29,194.25,16547.0,193.67,194.52,193.29,194.25,16547.0
2023-06-20 13:00:00,194.37,194.37,193.41,193.58,12709.0,194.37,194.37,193.41,193.58,12709.0
2023-06-20 13:30:00,193.65,194.27,193.47,193.93,10518.0,193.65,194.27,193.47,193.93,10518.0
2023-06-20 14:00:00,193.84,194.49,193.81,194.41,16082.0,193.84,194.49,193.81,194.41,16082.0
2023-06-20 14:30:00,194.4,194.47,193.53,193.59,15731.0,194.4,194.47,193.53,193.59,15731.0
2023-06-20 15:00:00,193.68,194.51,193.36,193.69,26685.0,193.68,194.51,193.36,193.69,26685.0
2023-06-20 15:30:00,193.78,194.09,193.02,193.33,62043.0,193.78,194.09,193.02,193.33,62043.0
2023-06-21 09:30:00,193.52,194.05,191.32,192.78,13396.0,193.52,194.05,191.32,192.78,13396.0
2023-06-21 10:00:00,192.82,192.84,192.0,192.22,15674.0,192.82,192.84,192.0,192.22,15674.0
2023-06-21 10:30:00,192.3,193.24,191.8,193.24,53770.0,192.3,193.24,191.8,193.24,53770.0
2023-06-21 11:00:00,193.49,194.12,193.0,194.02,25797.0,193.49,194.12,193.0,194.02,25797.0
2023-06-21 11:30:00,194.16,194.16,193.17,193.34,18149.0,194.16,194.16,193.17,193.34,18149.0
2023-06-21 12:00:00,193.26,193.98,193.26,193.62,13825.0,193.26,193.98,193.26,193.62,13825.0
2023-06-21 12:30:00,193.63,194.15,193.48,193.59,9874.0,193.63,194.15,193.48,193.59,9874.0
2023-06-21 13:00:00,193.42,193.95,193.42,193.48,5683.0,193.42,193.95,193.42,193.48,5683.0
2023-06-21 13:30:00,193.74,194.82,193.66,194.6,12021.0,193.74,194.82,193.66,194.6,12021.0
2023-06-21 14:00:00,194.61,194.87,194.25,194.68,9281.0,194.61,194.87,194.25,194.68,9281.0
2023-06-21 14:30:00,194.72,194.92,193.99,194.16,10031.0,194.72,194.92,193.99,194.16,10031.0
2023-06-21 15:00:00,194.27,195.22,193.99,194.95,25299.0,194.27,195.22,193.99,194.95,25299.0
2023-06-21 15:30:00,194.95,195.36,194.55,194.77,86435.0,194.95,195.36,194.55,194.77,86435.0
2023-06-22 09:30:00,195.03,195.34,193.54,194.53,22907.0,195.03,195.34,193.54,194.53,22907.0
2023-06-22 10:00:00,194.66,195.5,194.4,195.41,12269.0,194.66,195.5,194.4,195.41,12269.0
2023-06-22 10:30:00,195.31,196.16,194.86,195.99,26932.0,195.31,196.16,194.86,195.99,26932.0
2023-06-22 11:00:00,196.0,196.56,195.87,196.2,12191.0,196.0,196.56,195.87,196.2,12191.0
2023-06-22 11:30:00,196.3,197.25,196.3,196.9,14164.0,196.3,197.25,196.3,196.9,14164.0
2023-06-22 12:00:00,196.85,197.71,196.49,197.67,16179.0,196.85,197.71,196.49,197.67,16179.0
2023-06-22 12:30:00,197.7,197.7,196.25,196.3,21321.0,197.7,197.7,196.25,196.3,21321.0
2023-06-22 13:00:00,196.31,196.38,195.63,195.89,13486.0,196.31,196.38,195.63,195.89,13486.0
2023-06-22 13:30:00,195.87,196.57,195.67,196.53,13590.0,195.87,196.57,195.67,196.53,13590.0
2023-06-22 14:00:00,196.5,197.1,196.21,196.5,9695.0,196.5,197.1,196.21,196.5,9695.0
2023-06-22 14:30:00,196.47,196.99,196.42,196.93,9227.0,196.47,196.99,196.42,196.93,9227.0
2023-06-22 15:00:00,196.89,197.0,196.07,196.38,15217.0,196.89,197.0,196.07,196.38,15217.0
2023-06-22 15:30:00,196.29,196.91,196.2,196.55,74613.0,196.29,196.91,196.2,196.55,74613.0
2023-06-23 09:30:00,195.88,196.93,194.97,196.81,14134.0,195.88,196.93,194.97,196.81,14134.0
2023-06-23 10:00:00,197.1,198.34,196.88,198.1,23934.0,197.1,198.34,196.88,198.1,23934.0
2023-06-23 10:30:00,198.23,198.96,197.56,198.8,25885.0,198.23,198.96,197.56,198.8,25885.0
2023-06-23 11:00:00,198.76,199.74,198.7,198.93,25983.0,198.76,199.74,198.7,198.93,25983.0
2023-06-23 11:30:00,198.8,199.8,198.71,199.55,13178.0,198.8,199.8,198.71,199.55,13178.0
2023-06-23 12:00:00,199.57,200.97,199.41,200.87,58801.0,199.57,200.97,199.41,200.87,58801.0
2023-06-23 12:30:00,200.87,200.93,199.92,200.25,20711.0,200.87,200.93,199.92,200.25,20711.0
2023-06-23 13:00:00,200.21,200.21,199.22,199.58,14485.0,200.21,200.21,199.22,199.58,14485.0
2023-06-23 13:30:00,199.53,199.98,199.45,199.77,21823.0,199.53,199.98,199.45,199.77,21823.0
2023-06-23 14:00:00,199.7,199.9,198.72,199.25,16708.0,199.7,199.9,198.72,199.25,16708.0
2023-06-23 14:30:00,199.27,199.49,198.73,199.03,69534.0,199.27,199.49,198.73,199.03,69534.0
2023-06-23 15:00:00,199.02,199.39,198.24,198.73,48203.0,199.02,199.39,198.24,198.73,48203.0
2023-06-23 15:30:00,198.76,199.05,198.25,198.43,98994.0,198.76,199.05,198.25,198.43,98994.0
2023-06-26 09:30:00,198.44,200.15,198.0,200.11,29449.0,198.44,200.15,198.0,200.11,29449.0
2023-06-26 10:00:00,200.07,200.32,198.61,199.08,19455.0,200.07,200.32,198.61,199.08,19455.0
2023-06-26 10:30:00,199.09,199.3,197.85,198.19,13579.0,199.09,199.3,197.85,198.19,13579.0
2023-06-26 11:00:00,198.17,198.55,197.79,198.44,13996.0,198.17,198.55,197.79,198.44,13996.0
2023-06-26 11:30:00,198.41,199.05,198.01,198.92,14857.0,198.41,199.05,198.01,198.92,14857.0
2023-06-26 12:00:00,198.97,198.97,197.48,197.5,19723.0,198.97,198.97,197.48,197.5,19723.0
2023-06-26 12:30:00,197.5,197.54,196.46,197.17,25238.0,197.5,197.54,196.46,197.17,25238.0
2023-06-26 13:00:00,197.24,197.58,196.95,197.46,14556.0,197.24,197.58,196.95,197.46,14556.0
2023-06-26 13:30:00,197.6,198.32,197.48,197.94,15442.0,197.6,198.32,197.48,197.94,15442.0
2023-06-26 14:00:00,197.92,198.18,197.35,197.56,14515.0,197.92,198.18,197.35,197.56,14515.0
2023-06-26 14:30:00,197.56,198.05,197.4,197.54,15248.0,197.56,198.05,197.4,197.54,15248.0
2023-06-26 15:00:00,197.55,197.72,197.19,197.43,22044.0,197.55,197.72,197.19,197.43,22044.0
2023-06-26 15:30:00,197.44,197.61,196.54,196.69,58910.0,197.44,197.61,196.54,196.69,58910.0
2023-06-27 09:30:00,196.57,197.43,196.27,197.27,8726.0,196.57,197.43,196.27,197.27,8726.0
2023-06-27 10:00:00,197.48,198.7,197.4,197.92,8430.0,197.48,198.7,197.4,197.92,8430.0
2023-06-27 10:30:00,198.31,198.86,198.12,198.34,7845.0,198.31,198.86,198.12,198.34,7845.0
2023-06-27 11:00:00,198.37,198.76,198.02,198.16,14624.0,198.37,198.76,198.02,198.16,14624.0
2023-06-27 11:30:00,198.23,198.85,198.19,198.51,8891.0,198.23,198.85,198.19,198.51,8891.0
2023-06-27 12:00:00,198.53,200.05,198.53,200.0,11244.0,198.53,200.05,198.53,200.0,11244.0
2023-06-27 12:30:00,200.04,200.92,200.01,200.67,21686.0,200.04,200.92,200.01,200.67,21686.0
2023-06-27 13:00:00,200.67,201.06,200.16,201.06,6907.0,200.67,201.06,200.16,201.06,6907.0
2023-06-27 13:30:00,201.03,201.34,200.79,200.88,14127.0,201.03,201.34,200.79,200.88,14127.0
2023-06-27 14:00:00,200.89,201.13,200.68,201.13,7063.0,200.89,201.13,200.68,201.13,7063.0
2023-06-27 14:30:00,201.28,201.28,200.79,200.9,9586.0,201.28,201.28,200.79,200.9,9586.0
2023-06-27 15:00:00,200.9,201.74,200.68,201.66,12227.0,200.9,201.74,200.68,201.66,12227.0
2023-06-27 15:30:00,201.54,201.92,201.02,201.43,83377.0,201.54,201.92,201.02,201.43,83377.0
2023-06-28 09:30:00,201.42,202.43,200.66,202.06,23025.0,201.42,202.43,200.66,202.06,23025.0
2023-06-28 10:00:00,202.32,202.41,199.74,200.11,15971.0,202.32,202.41,199.74,200.11,15971.0
2023-06-28 10:30:00,200.11,200.59,199.83,200.08,17034.0,200.11,200.59,199.83,200.08,17034.0
2023-06-28 11:00:00,200.07,200.07,199.1,199.74,17729.0,200.07,200.07,199.1,199.74,17729.0
2023-06-28 11:30:00,199.74,200.34,199.74,199.99,5207.0,199.74,200.34,199.74,199.99,5207.0
2023-06-28 12:00:00,200.1,200.93,199.37,200.47,16003.0,200.1,200.93,199.37,200.47,16003.0
2023-06-28 12:30:00,200.34,200.39,199.43,199.59,15658.0,200.34,200.39,199.43,199.59,15658.0
2023-06-28 13:00:00,199.75,200.04,199.44,199.82,12353.0,199.75,200.04,199.44,199.82,12353.0
2023-06-28 13:30:00,199.97,200.27,199.69,200.13,15447.0,199.97,200.27,199.69,200.13,15447.0
2023-06-28 14:00:00,200.15,200.27,199.76,199.95,11515.0,200.15,200.27,199.76,199.95,11515.0
2023-06-28 14:30:00,200.02,200.1,199.3,199.49,22946.0,200.02,200.1,199.3,199.49,22946.0
2023-06-28 15:00:00,199.56,200.43,199.23,200.17,18000.0,199.56,200.43,199.23,200.17,18000.0
2023-06-28 15:30:00,200.23,200.29,198.35,198.66,108294.0,200.23,200.29,198.35,198.66,108294.0
2023-06-29 09:30:00,200.17,200.17,198.26,198.96,24030.0,200.17,200.17,198.26,198.96,24030.0
2023-06-29 10:00:00,199.0,199.23,198.1,198.18,21155.0,199.0,199.23,198.1,198.18,21155.0
2023-06-29 10:30:00,198.18,198.26,197.75,197.87,6750.0,198.18,198.26,197.75,197.87,6750.0
2023-06-29 11:00:00,197.83,197.83,196.76,197.1,9845.0,197.83,197.83,196.76,197.1,9845.0
2023-06-29 11:30:00,197.22,197.58,196.93,197.1,19148.0,197.22,197.58,196.93,197.1,19148.0
2023-06-29 12:00:00,197.28,197.57,197.03,197.49,10942.0,197.28,197.57,197.03,197.49,10942.0
2023-06-29 12:30:00,197.52,197.59,196.95,197.0,8970.0,197.52,197.59,196.95,197.0,8970.0
2023-06-29 13:00:00,197.0,197.13,196.73,196.79,17402.0,197.0,197.13,196.73,196.79,17402.0
2023-06-29 13:30:00,196.72,196.79,195.31,195.31,23583.0,196.72,196.79,195.31,195.31,23583.0
2023-06-29 14:00:00,195.3,196.38,194.87,196.37,19645.0,195.3,196.38,194.87,196.37,19645.0
2023-06-29 14:30:00,196.38,196.71,195.47,195.65,15908.0,196.38,196.71,195.47,195.65,15908.0
2023-06-29 15:00:00,195.61,196.3,195.35,196.3,18074.0,195.61,196.3,195.35,196.3,18074.0
2023-06-29 15:30:00,196.3,197.19,196.24,196.87,99098.0,196.3,197.19,196.24,196.87,99098.0
2023-06-30 09:30:00,197.33,199.17,196.0,198.25,12547.0,197.33,199.17,196.0,198.25,12547.0
2023-06-30 10:00:00,198.27,198.91,197.02,197.4,10324.0,198.27,198.91,197.02,197.4,10324.0
2023-06-30 10:30:00,197.76,197.95,194.69,194.99,34788.0,197.76,197.95,194.69,194.99,34788.0
2023-06-30 11:00:00,195.16,197.88,194.84,197.1,94525.0,195.16,197.88,194.84,197.1,94525.0
2023-06-30 11:30:00,197.25,197.27,195.76,196.28,11735.0,197.25,197.27,195.76,196.28,11735.0
2023-06-30 12:00:00,196.47,197.07,196.25,196.8,9722.0,196.47,197.07,196.25,196.8,9722.0
2023-06-30 12:30:00,196.95,196.95,196.45,196.77,7037.0,196.95,196.95,196.45,196.77,7037.0
2023-06-30 13:00:00,196.6,197.06,196.21,196.22,10051.0,196.6,197.06,196.21,196.22,10051.0
2023-06-30 13:30:00,196.21,196.43,195.76,195.94,14217.0,196.21,196.43,195.76,195.94,14217.0
2023-06-30 14:00:00,196.0,196.97,195.99,196.74,18071.0,196.0,196.97,195.99,196.74,18071.0
2023-06-30 14:30:00,196.85,197.68,196.77,196.99,13183.0,196.85,197.68,196.77,196.99,13183.0
2023-06-30 15:00:00,197.06,197.6,197.03,197.41,9210.0,197.06,197.6,197.03,197.41,9210.0
2023-06-30 15:30:00,197.39,197.41,196.41,196.41,53422.0,197.39,197.41,196.41,196.41,53422.0
2023-07-03 09:30:00,196.57,198.79,195.86,196.91,15312.0,196.57,198.79,195.86,196.91,15312.0
2023-07-03 10:00:00,196.99,199.05,196.99,198.36,18278.0,196.99,199.05,196.99,198.36,18278.0
2023-07-03 10:30:00,198.6,198.6,196.83,196.83,17931.0,198.6,198.6,196.83,196.83,17931.0
2023-07-03 11:00:00,197.0,197.3,196.38,196.43,34982.0,197.0,197.3,196.38,196.43,34982.0
2023-07-03 11:30:00,196.47,196.49,195.35,195.5,11888.0,196.47,196.49,195.35,195.5,11888.0
2023-07-03 12:00:00,195.55,196.22,195.33,195.61,12652.0,195.55,196.22,195.33,195.61,12652.0
2023-07-03 12:30:00,195.63,195.83,195.12,195.45,22257.0,195.63,195.83,195.12,195.45,22257.0
2023-07-05 09:30:00,195.77,195.99,194.3,194.64,22333.0,195.77,195.99,194.3,194.64,22333.0
2023-07-05 10:00:00,194.79,195.37,193.83,193.94,24035.0,194.79,195.37,193.83,193.94,24035.0
2023-07-05 10:30:00,194.08,194.32,193.44,194.19,12354.0,194.08,194.32,193.44,194.19,12354.0
2023-07-05 11:00:00,194.3,194.7,193.88,193.97,14158.0,194.3,194.7,193.88,193.97,14158.0
2023-07-05 11:30:00,193.88,194.09,193.4,193.66,26691.0,193.88,194.09,193.4,193.66,26691.0
2023-07-05 12:00:00,193.64,194.15,193.17,194.09,16275.0,193.64,194.15,193.17,194.09,16275.0
2023-07-05 12:30:00,194.08,194.94,193.99,194.93,22194.0,194.08,194.94,193.99,194.93,22194.0
2023-07-05 13:00:00,194.86,196.11,194.79,195.5,23486.0,194.86,196.11,194.79,195.5,23486.0
2023-07-05 13:30:00,195.5,195.65,194.32,194.54,12300.0,195.5,195.65,194.32,194.54,12300.0
2023-07-05 14:00:00,194.56,194.65,193.85,194.15,12525.0,194.56,194.65,193.85,194.15,12525.0
2023-07-05 14:30:00,194.14,194.5,193.96,194.15,12060.0,194.14,194.5,193.96,194.15,12060.0
2023-07-05 15:00:00,194.13,194.67,194.04,194.43,25736.0,194.13,194.67,194.04,194.43,25736.0
2023-07-05 15:30:00,194.42,194.9,194.28,194.66,52157.0,194.42,194.9,194.28,194.66,52157.0
2023-07-06 09:30:00,191.76,193.45,191.05,191.91,27815.0,191.76,193.45,191.05,191.91,27815.0
2023-07-06 10:00:00,191.38,193.2,191.35,192.69,33292.0,191.38,193.2,191.35,192.69,33292.0
2023-07-06 10:30:00,192.69,193.33,192.5,193.0,18383.0,192.69,193.33,192.5,193.0,18383.0
2023-07-06 11:00:00,192.88,192.91,192.18,192.19,12235.0,192.88,192.91,192.18,192.19,12235.0
2023-07-06 11:30:00,192.18,193.54,192.18,193.25,12615.0,192.18,193.54,192.18,193.25,12615.0
2023-07-06 12:00:00,193.37,193.94,192.98,193.58,19172.0,193.37,193.94,192.98,193.58,19172.0
2023-07-06 12:30:00,193.7,193.7,192.98,193.03,5541.0,193.7,193.7,192.98,193.03,5541.0
2023-07-06 13:00:00,193.03,193.33,192.37,192.48,7800.0,193.03,193.33,192.37,192.48,7800.0
2023-07-06 13:30:00,192.38,192.95,192.37,192.46,7975.0,192.38,192.95,192.37,192.46,7975.0
2023-07-06 14:00:00,192.61,192.75,192.1,192.1,4900.0,192.61,192.75,192.1,192.1,4900.0
2023-07-06 14:30:00,192.21,192.72,192.19,192.54,8576.0,192.21,192.72,192.19,192.54,8576.0
2023-07-06 15:00:00,192.62,192.73,192.29,192.29,8511.0,192.62,192.73,192.29,192.29,8511.0
2023-07-06 15:30:00,192.31,192.34,191.3,191.43,46578.0,192.31,192.34,191.3,191.43,46578.0
2023-07-07 09:30:00,192.7,194.56,192.13,193.75,17194.0,192.7,194.56,192.13,193.75,17194.0
2023-07-07 10:00:00,193.54,193.85,192.99,193.14,9461.0,193.54,193.85,192.99,193.14,9461.0
2023-07-07 10:30:00,193.02,194.0,192.37,193.88,11436.0,193.02,194.0,192.37,193.88,11436.0
2023-07-07 11:00:00,193.84,195.29,193.84,195.27,10206.0,193.84,195.29,193.84,195.27,10206.0
2023-07-07 11:30:00,195.2,195.56,194.29,194.42,9968.0,195.2,195.56,194.29,194.42,9968.0
2023-07-07 12:00:00,194.32,194.62,194.11,194.2,7020.0,194.32,194.62,194.11,194.2,7020.0
2023-07-07 12:30:00,194.23,195.38,194.22,195.33,18424.0,194.23,195.38,194.22,195.33,18424.0
2023-07-07 13:00:00,195.37,195.9,194.96,195.05,9947.0,195.37,195.9,194.96,195.05,9947.0
2023-07-07 13:30:00,195.08,195.13,194.66,194.83,8721.0,195.08,195.13,194.66,194.83,8721.0
2023-07-07 14:00:00,194.86,195.31,194.85,195.31,7422.0,194.86,195.31,194.85,195.31,7422.0
2023-07-07 14:30:00,195.25,195.26,194.58,194.65,7055.0,195.25,195.26,194.58,194.65,7055.0
2023-07-07 15:00:00,194.72,194.87,194.39,194.43,10822.0,194.72,194.87,194.39,194.43,10822.0
2023-07-07 15:30:00,194.38,194.4,193.21,193.76,38262.0,194.38,194.4,193.21,193.76,38262.0
2023-07-10 09:30:00,194.81,196.91,194.03,195.74,39279.0,194.81,196.91,194.03,195.74,39279.0
2023-07-10 10:00:00,195.97,196.32,193.42,193.55,19861.0,195.97,196.32,193.42,193.55,19861.0
2023-07-10 10:30:00,193.51,194.21,193.18,194.08,22617.0,193.51,194.21,193.18,194.08,22617.0
2023-07-10 11:00:00,193.98,194.34,193.57,194.22,19365.0,193.98,194.34,193.57,194.22,19365.0
2023-07-10 11:30:00,194.01,194.68,193.54,194.33,16828.0,194.01,194.68,193.54,194.33,16828.0
2023-07-10 12:00:00,194.38,194.53,193.64,194.04,17581.0,194.38,194.53,193.64,194.04,17581.0
2023-07-10 12:30:00,194.15,194.77,193.93,194.14,14839.0,194.15,194.77,193.93,194.14,14839.0
2023-07-10 13:00:00,194.09,194.39,193.85,194.16,14263.0,194.09,194.39,193.85,194.16,14263.0
2023-07-10 13:30:00,194.15,194.25,193.8,194.06,16346.0,194.15,194.25,193.8,194.06,16346.0
2023-07-10 14:00:00,194.15,194.15,193.26,193.93,21763.0,194.15,194.15,193.26,193.93,21763.0
2023-07-10 14:30:00,193.89,194.05,193.0,193.75,17246.0,193.89,194.05,193.0,193.75,17246.0
2023-07-10 15:00:00,193.74,194.4,193.34,194.15,28018.0,193.74,194.4,193.34,194.15,28018.0
2023-07-10 15:30:00,194.09,194.82,193.96,194.46,97349.0,194.09,194.82,193.96,194.46,97349.0
2023-07-11 09:30:00,194.82,195.91,194.81,195.74,9015.0,194.82,195.91,194.81,195.74,9015.0
2023-07-11 10:00:00,195.98,197.06,195.98,196.75,6951.0,195.98,197.06,195.98,196.75,6951.0
2023-07-11 10:30:00,196.6,196.98,196.08,196.98,7341.0,196.6,196.98,196.08,196.98,7341.0
2023-07-11 11:00:00,197.32,197.59,196.44,196.55,9735.0,197.32,197.59,196.44,196.55,9735.0
2023-07-11 11:30:00,196.52,197.34,196.25,196.73,6450.0,196.52,197.34,196.25,196.73,6450.0
2023-07-11 12:00:00,196.87,198.3,196.86,197.83,12192.0,196.87,198.3,196.86,197.83,12192.0
2023-07-11 12:30:00,197.95,198.58,197.84,198.32,9350.0,197.95,198.58,197.84,198.32,9350.0
2023-07-11 13:00:00,198.45,199.82,198.22,199.82,16378.0,198.45,199.82,198.22,199.82,16378.0
2023-07-11 13:30:00,199.96,200.29,199.41,199.96,21406.0,199.96,200.29,199.41,199.96,21406.0
2023-07-11 14:00:00,200.0,200.08,198.22,198.65,14030.0,200.0,200.08,198.22,198.65,14030.0
2023-07-11 14:30:00,198.7,198.79,198.31,198.5,7035.0,198.7,198.79,198.31,198.5,7035.0
2023-07-11 15:00:00,198.46,198.46,198.02,198.15,4700.0,198.46,198.46,198.02,198.15,4700.0
2023-07-11 15:30:00,198.02,198.03,197.31,197.65,31757.0,198.02,198.03,197.31,197.65,31757.0
2023-07-12 09:30:00,199.88,200.71,198.91,200.04,10967.0,199.88,200.71,198.91,200.04,10967.0
2023-07-12 10:00:00,200.15,201.21,199.77,200.93,19220.0,200.15,201.21,199.77,200.93,19220.0
2023-07-12 10:30:00,200.92,201.3,200.73,200.88,12544.0,200.92,201.3,200.73,200.88,12544.0
2023-07-12 11:00:00,201.19,201.71,200.91,201.41,12389.0,201.19,201.71,200.91,201.41,12389.0
2023-07-12 11:30:00,201.61,201.75,200.45,200.63,12723.0,201.61,201.75,200.45,200.63,12723.0
2023-07-12 12:00:00,200.76,200.95,200.41,200.9,13515.0,200.76,200.95,200.41,200.9,13515.0
2023-07-12 12:30:00,200.9,201.83,200.84,201.19,19558.0,200.9,201.83,200.84,201.19,19558.0
2023-07-12 13:00:00,201.26,201.79,201.23,201.51,9693.0,201.26,201.79,201.23,201.51,9693.0
2023-07-12 13:30:00,201.71,202.2,201.49,202.06,10577.0,201.71,202.2,201.49,202.06,10577.0
2023-07-12 14:00:00,202.01,202.78,201.92,202.09,15992.0,202.01,202.78,201.92,202.09,15992.0
2023-07-12 14:30:00,202.09,202.39,201.19,201.54,9919.0,202.09,202.39,201.19,201.54,9919.0
2023-07-12 15:00:00,201.58,201.93,200.98,201.24,20170.0,201.58,201.93,200.98,201.24,20170.0
2023-07-12 15:30:00,201.24,201.94,200.3,200.43,60203.0,201.24,201.94,200.3,200.43,60203.0
2023-07-13 09:30:00,201.0,201.5,199.41,201.09,16274.0,201.0,201.5,199.41,201.09,16274.0
2023-07-13 10:00:00,201.03,201.06,199.23,199.68,7961.0,201.03,201.06,199.23,199.68,7961.0
2023-07-13 10:30:00,199.89,200.15,198.53,198.98,12013.0,199.89,200.15,198.53,198.98,12013.0
2023-07-13 11:00:00,198.86,199.74,198.85,199.34,8429.0,198.86,199.74,198.85,199.34,8429.0
2023-07-13 11:30:00,199.41,200.05,199.33,199.85,10970.0,199.41,200.05,199.33,199.85,10970.0
2023-07-13 12:00:00,199.8,199.83,199.33,199.81,5922.0,199.8,199.83,199.33,199.81,5922.0
2023-07-13 12:30:00,199.76,200.64,199.76,200.54,7951.0,199.76,200.64,199.76,200.54,7951.0
2023-07-13 13:00:00,200.54,200.54,199.86,199.86,5700.0,200.54,200.54,199.86,199.86,5700.0
2023-07-13 13:30:00,199.67,199.83,199.07,199.14,6414.0,199.67,199.83,199.07,199.14,6414.0
2023-07-13 14:00:00,199.15,199.63,198.64,198.64,4863.0,199.15,199.63,198.64,198.64,4863.0
2023-07-13 14:30:00,198.72,199.31,198.62,199.31,6709.0,198.72,199.31,198.62,199.31,6709.0
2023-07-13 15:00:00,199.4,199.97,199.19,199.97,10606.0,199.4,199.97,199.19,199.97,10606.0
2023-07-13 15:30:00,200.02,200.37,199.39,199.57,43125.0,200.02,200.37,199.39,199.57,43125.0
2023-07-14 09:30:00,198.78,199.95,198.56,199.61,5754.0,198.78,199.95,198.56,199.61,5754.0
2023-07-14 10:00:00,199.61,200.72,199.55,200.26,9531.0,199.61,200.72,199.55,200.26,9531.0
2023-07-14 10:30:00,200.06,200.06,198.87,199.39,5394.0,200.06,200.06,198.87,199.39,5394.0
2023-07-14 11:00:00,199.16,199.46,198.43,198.44,5882.0,199.16,199.46,198.43,198.44,5882.0
2023-07-14 11:30:00,198.4,198.54,197.23,197.52,8290.0,198.4,198.54,197.23,197.52,8290.0
2023-07-14 12:00:00,197.62,197.62,196.31,197.25,12037.0,197.62,197.62,196.31,197.25,12037.0
2023-07-14 12:30:00,197.1,197.84,197.1,197.84,4524.0,197.1,197.84,197.1,197.84,4524.0
2023-07-14 13:00:00,198.07,198.58,197.75,198.24,5465.0,198.07,198.58,197.75,198.24,5465.0
2023-07-14 13:30:00,198.11,198.49,198.11,198.34,4948.0,198.11,198.49,198.11,198.34,4948.0
2023-07-14 14:00:00,198.38,199.19,198.37,198.73,6049.0,198.38,199.19,198.37,198.73,6049.0
2023-07-14 14:30:00,198.83,199.19,198.65,198.99,5263.0,198.83,199.19,198.65,198.99,5263.0
2023-07-14 15:00:00,199.05,199.65,198.84,199.26,14132.0,199.05,199.65,198.84,199.26,14132.0
2023-07-14 15:30:00,199.21,199.7,198.92,198.95,44758.0,199.21,199.7,198.92,198.95,44758.0
2023-07-17 09:30:00,197.77,200.09,197.07,199.9,33390.0,197.77,200.09,197.07,199.9,33390.0
2023-07-17 10:00:00,199.74,200.82,199.61,200.8,18330.0,199.74,200.82,199.61,200.8,18330.0
2023-07-17 10:30:00,200.83,200.83,198.71,199.12,10474.0,200.83,200.83,198.71,199.12,10474.0
2023-07-17 11:00:00,198.84,198.89,198.31,198.63,7314.0,198.84,198.89,198.31,198.63,7314.0
2023-07-17 11:30:00,198.67,200.4,198.62,200.23,7641.0,198.67,200.4,198.62,200.23,7641.0
2023-07-17 12:00:00,200.39,200.65,199.74,200.0,5860.0,200.39,200.65,199.74,200.0,5860.0
2023-07-17 12:30:00,199.89,200.04,199.63,199.77,1876.0,199.89,200.04,199.63,199.77,1876.0
2023-07-17 13:00:00,199.75,199.9,199.52,199.61,4724.0,199.75,199.9,199.52,199.61,4724.0
2023-07-17 13:30:00,199.59,199.74,199.27,199.49,5535.0,199.59,199.74,199.27,199.49,5535.0
2023-07-17 14:00:00,199.42,200.86,199.23,200.84,14105.0,199.42,200.86,199.23,200.84,14105.0
2023-07-17 14:30:00,200.74,201.17,200.54,200.94,16192.0,200.74,201.17,200.54,200.94,16192.0
2023-07-17 15:00:00,201.04,201.75,200.99,200.99,11611.0,201.04,201.75,200.99,200.99,11611.0
2023-07-17 15:30:00,201.01,201.48,200.56,200.67,39904.0,201.01,201.48,200.56,200.67,39904.0
2023-07-18 09:30:00,200.79,201.99,199.58,200.96,9454.0,200.79,201.99,199.58,200.96,9454.0
2023-07-18 10:00:00,200.65,202.22,200.5,201.62,11471.0,200.65,202.22,200.5,201.62,11471.0
2023-07-18 10:30:00,201.53,201.92,201.08,201.67,10578.0,201.53,201.92,201.08,201.67,10578.0
2023-07-18 11:00:00,201.52,201.66,200.64,200.64,7847.0,201.52,201.66,200.64,200.64,7847.0
2023-07-18 11:30:00,200.68,200.69,199.31,199.84,8384.0,200.68,200.69,199.31,199.84,8384.0
2023-07-18 12:00:00,199.85,199.85,198.48,198.71,5658.0,199.85,199.85,198.48,198.71,5658.0
2023-07-18 12:30:00,198.5,199.53,198.29,199.53,5907.0,198.5,199.53,198.29,199.53,5907.0
2023-07-18 13:00:00,199.56,200.18,199.21,200.11,55515.0,199.56,200.18,199.21,200.11,55515.0
2023-07-18 13:30:00,200.0,200.31,199.31,200.31,14823.0,200.0,200.31,199.31,200.31,14823.0
2023-07-18 14:00:00,200.37,200.91,200.09,200.72,20770.0,200.37,200.91,200.09,200.72,20770.0
2023-07-18 14:30:00,200.51,200.55,199.86,200.55,5745.0,200.51,200.55,199.86,200.55,5745.0
2023-07-18 15:00:00,200.75,201.82,200.24,201.82,16698.0,200.75,201.82,200.24,201.82,16698.0
2023-07-18 15:30:00,201.77,201.94,201.0,201.05,61618.0,201.77,201.94,201.0,201.05,61618.0
2023-07-19 09:30:00,201.89,203.93,200.73,203.93,36353.0,201.89,203.93,200.73,203.93,36353.0
2023-07-19 10:00:00,204.09,204.12,202.48,203.38,48512.0,204.09,204.12,202.48,203.38,48512.0
2023-07-19 10:30:00,203.55,203.72,203.0,203.55,10410.0,203.55,203.72,203.0,203.55,10410.0
2023-07-19 11:00:00,203.62,205.36,203.42,205.11,18560.0,203.62,205.36,203.42,205.11,18560.0
2023-07-19 11:30:00,205.18,205.21,203.82,204.11,16658.0,205.18,205.21,203.82,204.11,16658.0
2023-07-19 12:00:00,204.12,204.82,203.72,204.58,9599.0,204.12,204.82,203.72,204.58,9599.0
2023-07-19 12:30:00,204.48,205.16,203.96,204.94,8917.0,204.48,205.16,203.96,204.94,8917.0
2023-07-19 13:00:00,204.96,205.58,204.72,205.03,13885.0,204.96,205.58,204.72,205.03,13885.0
2023-07-19 13:30:00,204.98,204.98,203.51,204.01,13101.0,204.98,204.98,203.51,204.01,13101.0
2023-07-19 14:00:00,203.78,204.04,203.61,203.92,9998.0,203.78,204.04,203.61,203.92,9998.0
2023-07-19 14:30:00,203.92,204.25,203.15,203.55,12040.0,203.92,204.25,203.15,203.55,12040.0
2023-07-19 15:00:00,203.64,204.73,203.53,204.52,10636.0,203.64,204.73,203.53,204.52,10636.0
2023-07-19 15:30:00,204.53,204.54,203.65,204.17,57851.0,204.53,204.54,203.65,204.17,57851.0
2023-07-20 09:30:00,204.08,204.56,201.35,202.68,7535.0,204.08,204.56,201.35,202.68,7535.0
2023-07-20 10:00:00,202.7,202.71,200.38,200.74,11156.0,202.7,202.71,200.38,200.74,11156.0
2023-07-20 10:30:00,200.78,200.9,199.9,200.9,11290.0,200.78,200.9,199.9,200.9,11290.0
2023-07-20 11:00:00,201.04,201.72,201.0,201.09,7917.0,201.04,201.72,201.0,201.09,7917.0
2023-07-20 11:30:00,201.14,201.43,200.86,201.05,4824.0,201.14,201.43,200.86,201.05,4824.0
2023-07-20 12:00:00,200.78,201.39,200.78,200.95,4484.0,200.78,201.39,200.78,200.95,4484.0
2023-07-20 12:30:00,201.02,201.32,200.45,201.32,3976.0,201.02,201.32,200.45,201.32,3976.0
2023-07-20 13:00:00,201.22,201.37,201.0,201.37,3450.0,201.22,201.37,201.0,201.37,3450.0
2023-07-20 13:30:00,201.27,202.0,200.97,201.87,10197.0,201.27,202.0,200.97,201.87,10197.0
2023-07-20 14:00:00,201.78,202.1,200.57,200.57,20984.0,201.78,202.1,200.57,200.57,20984.0
2023-07-20 14:30:00,200.71,201.45,200.68,200.76,8107.0,200.71,201.45,200.68,200.76,8107.0
2023-07-20 15:00:00,200.65,200.8,199.47,199.52,12240.0,200.65,200.8,199.47,199.52,12240.0
2023-07-20 15:30:00,199.49,200.02,199.03,199.35,61938.0,199.49,200.02,199.03,199.35,61938.0
2023-07-21 09:30:00,200.87,201.5,200.04,200.31,8417.0,200.87,201.5,200.04,200.31,8417.0
2023-07-21 10:00:00,200.51,201.73,200.02,201.31,6416.0,200.51,201.73,200.02,201.31,6416.0
2023-07-21 10:30:00,201.47,201.47,200.18,200.53,9878.0,201.47,201.47,200.18,200.53,9878.0
2023-07-21 11:00:00,200.85,201.28,200.61,201.05,6017.0,200.85,201.28,200.61,201.05,6017.0
2023-07-21 11:30:00,200.99,201.2,200.58,200.79,2661.0,200.99,201.2,200.58,200.79,2661.0
2023-07-21 12:00:00,200.78,201.06,200.42,200.67,4377.0,200.78,201.06,200.42,200.67,4377.0
2023-07-21 12:30:00,200.67,200.7,199.94,200.0,7247.0,200.67,200.7,199.94,200.0,7247.0
2023-07-21 13:00:00,199.99,200.54,199.99,200.19,3501.0,199.99,200.54,199.99,200.19,3501.0
2023-07-21 13:30:00,200.32,201.46,200.28,201.23,6062.0,200.32,201.46,200.28,201.23,6062.0
2023-07-21 14:00:00,201.29,201.36,200.89,201.18,5878.0,201.29,201.36,200.89,201.18,5878.0
2023-07-21 14:30:00,201.11,201.44,201.08,201.25,5173.0,201.11,201.44,201.08,201.25,5173.0
2023-07-21 15:00:00,201.2,201.27,200.31,201.18,16604.0,201.2,201.27,200.31,201.18,16604.0
2023-07-21 15:30:00,201.11,201.3,200.69,200.87,35858.0,201.11,201.3,200.69,200.87,35858.0
2023-07-24 09:30:00,199.27,199.3,196.17,196.31,37981.0,199.27,199.3,196.17,196.31,37981.0
2023-07-24 10:00:00,196.21,196.89,195.32,195.51,50071.0,196.21,196.89,195.32,195.51,50071.0
2023-07-24 10:30:00,195.42,195.53,194.02,194.94,34388.0,195.42,195.53,194.02,194.94,34388.0
2023-07-24 11:00:00,194.94,196.55,194.84,195.81,38931.0,194.94,196.55,194.84,195.81,38931.0
2023-07-24 11:30:00,195.9,196.39,195.29,196.1,19390.0,195.9,196.39,195.29,196.1,19390.0
2023-07-24 12:00:00,196.04,196.5,195.29,195.69,25038.0,196.04,196.5,195.29,195.69,25038.0
2023-07-24 12:30:00,195.69,196.24,195.2,195.62,14735.0,195.69,196.24,195.2,195.62,14735.0
2023-07-24 13:00:00,195.56,196.39,195.47,195.83,16398.0,195.56,196.39,195.47,195.83,16398.0
2023-07-24 13:30:00,195.97,196.17,195.55,195.83,19232.0,195.97,196.17,195.55,195.83,19232.0
2023-07-24 14:00:00,195.89,197.07,195.86,196.9,23006.0,195.89,197.07,195.86,196.9,23006.0
2023-07-24 14:30:00,196.64,196.77,196.24,196.61,14341.0,196.64,196.77,196.24,196.61,14341.0
2023-07-24 15:00:00,196.56,196.85,196.06,196.83,32618.0,196.56,196.85,196.06,196.83,32618.0
2023-07-24 15:30:00,196.83,197.71,196.62,196.95,120795.0,196.83,197.71,196.62,196.95,120795.0
2023-07-25 09:30:00,195.74,197.61,194.91,197.41,9743.0,195.74,197.61,194.91,197.41,9743.0
2023-07-25 10:00:00,197.79,198.1,197.1,197.19,8670.0,197.79,198.1,197.1,197.19,8670.0
2023-07-25 10:30:00,197.07,197.07,195.51,195.61,9461.0,197.07,197.07,195.51,195.61,9461.0
2023-07-25 11:00:00,195.52,195.55,194.64,194.84,11023.0,195.52,195.55,194.64,194.84,11023.0
2023-07-25 11:30:00,194.91,195.23,194.65,195.03,7665.0,194.91,195.23,194.65,195.03,7665.0
2023-07-25 12:00:00,195.08,195.7,194.83,195.47,9824.0,195.08,195.7,194.83,195.47,9824.0
2023-07-25 12:30:00,195.38,195.38,194.81,195.0,7889.0,195.38,195.38,194.81,195.0,7889.0
2023-07-25 13:00:00,195.03,195.36,195.01,195.15,4800.0,195.03,195.36,195.01,195.15,4800.0
2023-07-25 13:30:00,195.08,195.18,194.89,195.03,9372.0,195.08,195.18,194.89,195.03,9372.0
2023-07-25 14:00:00,195.2,195.72,194.93,195.68,4251.0,195.2,195.72,194.93,195.68,4251.0
2023-07-25 14:30:00,195.93,195.93,194.76,194.81,10917.0,195.93,195.93,194.76,194.81,10917.0
2023-07-25 15:00:00,194.86,195.24,194.79,194.99,11043.0,194.86,195.24,194.79,194.99,11043.0
2023-07-25 15:30:00,194.94,195.16,194.23,195.06,60372.0,194.94,195.16,194.23,195.06,60372.0
2023-07-26 09:30:00,196.23,197.87,196.23,197.08,21495.0,196.23,197.87,196.23,197.08,21495.0
2023-07-26 10:00:00,196.82,197.98,196.7,197.5,12954.0,196.82,197.98,196.7,197.5,12954.0
2023-07-26 10:30:00,197.69,198.41,197.6,197.89,17531.0,197.69,198.41,197.6,197.89,17531.0
2023-07-26 11:00:00,197.65,198.02,197.2,197.81,9600.0,197.65,198.02,197.2,197.81,9600.0
2023-07-26 11:30:00,197.88,199.34,197.65,199.17,11284.0,197.88,199.34,197.65,199.17,11284.0
2023-07-26 12:00:00,199.18,199.9,198.94,199.51,14382.0,199.18,199.9,198.94,199.51,14382.0
2023-07-26 12:30:00,199.66,199.92,198.91,198.91,8918.0,199.66,199.92,198.91,198.91,8918.0
2023-07-26 13:00:00,198.9,199.26,198.69,198.78,5500.0,198.9,199.26,198.69,198.78,5500.0
2023-07-26 13:30:00,198.94,198.94,197.65,197.71,8562.0,198.94,198.94,197.65,197.71,8562.0
2023-07-26 14:00:00,197.71,198.61,197.68,198.52,16934.0,197.71,198.61,197.68,198.52,16934.0
2023-07-26 14:30:00,198.37,199.3,198.2,198.71,14241.0,198.37,199.3,198.2,198.71,14241.0
2023-07-26 15:00:00,198.76,199.89,198.35,199.61,20953.0,198.76,199.89,198.35,199.61,20953.0
2023-07-26 15:30:00,199.77,200.51,199.38,200.18,93821.0,199.77,200.51,199.38,200.18,93821.0
2023-07-27 09:30:00,200.74,203.29,200.74,203.28,49197.0,200.74,203.29,200.74,203.28,49197.0
2023-07-27 10:00:00,203.49,204.78,202.62,204.78,53566.0,203.49,204.78,202.62,204.78,53566.0
2023-07-27 10:30:00,204.8,205.0,203.76,204.3,25478.0,204.8,205.0,203.76,204.3,25478.0
2023-07-27 11:00:00,204.31,205.0,203.72,204.38,13319.0,204.31,205.0,203.72,204.38,13319.0
2023-07-27 11:30:00,204.4,204.44,203.54,203.78,9352.0,204.4,204.44,203.54,203.78,9352.0
2023-07-27 12:00:00,204.01,205.59,203.96,205.46,23266.0,204.01,205.59,203.96,205.46,23266.0
2023-07-27 12:30:00,205.42,205.51,204.1,204.11,8676.0,205.42,205.51,204.1,204.11,8676.0
2023-07-27 13:00:00,204.13,204.14,203.35,203.44,6051.0,204.13,204.14,203.35,203.44,6051.0
2023-07-27 13:30:00,203.21,203.21,202.27,202.33,34157.0,203.21,203.21,202.27,202.33,34157.0
2023-07-27 14:00:00,202.31,202.64,201.45,201.5,11630.0,202.31,202.64,201.45,201.5,11630.0
2023-07-27 14:30:00,201.56,201.56,199.71,199.76,13824.0,201.56,201.56,199.71,199.76,13824.0
2023-07-27 15:00:00,199.7,200.26,199.39,200.02,11016.0,199.7,200.26,199.39,200.02,11016.0
2023-07-27 15:30:00,200.0,200.35,199.24,200.21,44860.0,200.0,200.35,199.24,200.21,44860.0
2023-07-28 09:30:00,202.19,205.44,201.8,204.56,18208.0,202.19,205.44,201.8,204.56,18208.0
2023-07-28 10:00:00,204.55,205.25,204.03,204.3,14511.0,204.55,205.25,204.03,204.3,14511.0
2023-07-28 10:30:00,204.39,205.53,204.31,205.26,16785.0,204.39,205.53,204.31,205.26,16785.0
2023-07-28 11:00:00,205.31,205.73,204.41,205.47,9729.0,205.31,205.73,204.41,205.47,9729.0
2023-07-28 11:30:00,205.59,206.14,205.3,205.75,20388.0,205.59,206.14,205.3,205.75,20388.0
2023-07-28 12:00:00,205.65,206.6,205.45,206.6,17567.0,205.65,206.6,205.45,206.6,17567.0
2023-07-28 12:30:00,206.53,206.66,205.43,205.71,11256.0,206.53,206.66,205.43,205.71,11256.0
2023-07-28 13:00:00,205.57,205.78,205.41,205.74,10902.0,205.57,205.78,205.41,205.74,10902.0
2023-07-28 13:30:00,205.66,206.06,205.44,205.92,19638.0,205.66,206.06,205.44,205.92,19638.0
2023-07-28 14:00:00,205.92,206.44,205.4,206.27,36843.0,205.92,206.44,205.4,206.27,36843.0
2023-07-28 14:30:00,206.37,206.55,205.97,206.19,18910.0,206.37,206.55,205.97,206.19,18910.0
2023-07-28 15:00:00,206.22,206.83,205.9,205.93,27687.0,206.22,206.83,205.9,205.93,27687.0
2023-07-28 15:30:00,205.78,207.55,205.78,207.47,140131.0,205.78,207.55,205.78,207.47,140131.0
2023-07-31 09:30:00,208.0,209.12,207.14,207.44,15726.0,208.0,209.12,207.14,207.44,15726.0
2023-07-31 10:00:00,207.41,208.73,206.8,208.69,19220.0,207.41,208.73,206.8,208.69,19220.0
2023-07-31 10:30:00,208.56,208.58,207.84,208.33,15736.0,208.56,208.58,207.84,208.33,15736.0
2023-07-31 11:00:00,208.65,208.65,207.91,208.28,7325.0,208.65,208.65,207.91,208.28,7325.0
2023-07-31 11:30:00,208.12,208.12,206.88,207.15,8910.0,208.12,208.12,206.88,207.15,8910.0
2023-07-31 12:00:00,207.17,208.07,207.16,207.77,11200.0,207.17,208.07,207.16,207.77,11200.0
2023-07-31 12:30:00,207.54,207.54,205.94,206.37,10186.0,207.54,207.54,205.94,206.37,10186.0
2023-07-31 13:00:00,206.39,206.87,205.97,206.73,18151.0,206.39,206.87,205.97,206.73,18151.0
2023-07-31 13:30:00,206.73,207.6,206.72,206.98,6392.0,206.73,207.6,206.72,206.98,6392.0
2023-07-31 14:00:00,207.07,208.07,206.92,208.07,43184.0,207.07,208.07,206.92,208.07,43184.0
2023-07-31 14:30:00,208.09,208.11,207.74,208.05,14513.0,208.09,208.11,207.74,208.05,14513.0
2023-07-31 15:00:00,208.06,208.34,208.0,208.14,11737.0,208.06,208.34,208.0,208.14,11737.0
2023-07-31 15:30:00,208.26,208.51,208.05,208.36,73616.0,208.26,208.51,208.05,208.36,73616.0
2023-08-01 09:30:00,208.32,208.38,206.42,206.88,7823.0,208.32,208.38,206.42,206.88,7823.0
2023-08-01 10:00:00,207.16,207.16,204.48,204.77,14793.0,207.16,207.16,204.48,204.77,14793.0
2023-08-01 10:30:00,204.63,206.73,204.47,206.53,8136.0,204.63,206.73,204.47,206.53,8136.0
2023-08-01 11:00:00,206.5,206.78,206.16,206.78,4837.0,206.5,206.78,206.16,206.78,4837.0
2023-08-01 11:30:00,206.76,207.06,206.4,206.64,4507.0,206.76,207.06,206.4,206.64,4507.0
2023-08-01 12:00:00,206.66,206.83,206.2,206.49,11242.0,206.66,206.83,206.2,206.49,11242.0
2023-08-01 12:30:00,206.41,206.68,206.28,206.46,28122.0,206.41,206.68,206.28,206.46,28122.0
2023-08-01 13:00:00,206.47,206.47,204.94,205.4,6741.0,206.47,206.47,204.94,205.4,6741.0
2023-08-01 13:30:00,205.3,205.54,204.87,205.5,5796.0,205.3,205.54,204.87,205.5,5796.0
2023-08-01 14:00:00,205.51,206.05,205.21,206.05,8705.0,205.51,206.05,205.21,206.05,8705.0
2023-08-01 14:30:00,206.0,207.3,206.0,207.03,42322.0,206.0,207.3,206.0,207.03,42322.0
2023-08-01 15:00:00,206.96,207.36,206.7,206.91,9589.0,206.96,207.36,206.7,206.91,9589.0
2023-08-01 15:30:00,206.96,207.62,206.8,207.06,57585.0,206.96,207.62,206.8,207.06,57585.0
2023-08-02 09:30:00,205.0,205.62,204.05,205.09,4939.0,205.0,205.62,204.05,205.09,4939.0
2023-08-02 10:00:00,204.76,204.85,202.57,202.57,4315.0,204.76,204.85,202.57,202.57,4315.0
2023-08-02 10:30:00,202.56,202.66,201.04,201.07,11555.0,202.56,202.66,201.04,201.07,11555.0
2023-08-02 11:00:00,201.14,202.34,201.03,201.45,23596.0,201.14,202.34,201.03,201.45,23596.0
2023-08-02 11:30:00,201.45,201.85,201.08,201.74,14732.0,201.45,201.85,201.08,201.74,14732.0
2023-08-02 12:00:00,201.51,201.75,201.21,201.25,13405.0,201.51,201.75,201.21,201.25,13405.0
2023-08-02 12:30:00,201.25,202.22,201.25,202.04,9027.0,201.25,202.22,201.25,202.04,9027.0
2023-08-02 13:00:00,202.2,202.91,202.1,202.53,6063.0,202.2,202.91,202.1,202.53,6063.0
2023-08-02 13:30:00,202.63,202.7,201.69,201.69,3120.0,202.63,202.7,201.69,201.69,3120.0
2023-08-02 14:00:00,201.76,202.15,201.5,201.53,8316.0,201.76,202.15,201.5,201.53,8316.0
2023-08-02 14:30:00,201.67,201.81,201.01,201.28,12615.0,201.67,201.81,201.01,201.28,12615.0
2023-08-02 15:00:00,201.18,201.7,200.79,200.79,15095.0,201.18,201.7,200.79,200.79,15095.0
2023-08-02 15:30:00,200.84,201.14,200.12,200.36,90287.0,200.84,201.14,200.12,200.36,90287.0
2023-08-03 09:30:00,200.29,202.72,200.29,202.54,8451.0,200.29,202.72,200.29,202.54,8451.0
2023-08-03 10:00:00,202.63,203.08,200.45,200.45,13769.0,202.63,203.08,200.45,200.45,13769.0
2023-08-03 10:30:00,200.53,200.93,199.65,199.87,9063.0,200.53,200.93,199.65,199.87,9063.0
2023-08-03 11:00:00,199.64,200.39,199.6,199.97,9004.0,199.64,200.39,199.6,199.97,9004.0
2023-08-03 11:30:00,199.96,200.38,199.54,199.74,7407.0,199.96,200.38,199.54,199.74,7407.0
2023-08-03 12:00:00,199.81,199.89,199.32,199.32,6930.0,199.81,199.89,199.32,199.32,6930.0
2023-08-03 12:30:00,199.53,200.25,199.27,199.84,11128.0,199.53,200.25,199.27,199.84,11128.0
2023-08-03 13:00:00,199.69,200.28,199.69,200.28,5387.0,199.69,200.28,199.69,200.28,5387.0
2023-08-03 13:30:00,200.15,200.23,199.44,199.44,6794.0,200.15,200.23,199.44,199.44,6794.0
2023-08-03 14:00:00,199.34,199.86,199.27,199.6,10100.0,199.34,199.86,199.27,199.6,10100.0
2023-08-03 14:30:00,199.5,199.53,198.57,198.62,5605.0,199.5,199.53,198.57,198.62,5605.0
2023-08-03 15:00:00,198.59,198.71,197.88,198.17,17549.0,198.59,198.71,197.88,198.17,17549.0
2023-08-03 15:30:00,198.3,199.08,197.57,198.82,83895.0,198.3,199.08,197.57,198.82,83895.0
2023-08-04 09:30:00,199.21,199.49,197.22,197.38,11056.0,199.21,199.49,197.22,197.38,11056.0
2023-08-04 10:00:00,197.38,199.45,196.91,199.34,5903.0,197.38,199.45,196.91,199.34,5903.0
2023-08-04 10:30:00,199.24,199.87,198.99,199.8,3013.0,199.24,199.87,198.99,199.8,3013.0
2023-08-04 11:00:00,199.78,199.79,198.67,199.21,2550.0,199.78,199.79,198.67,199.21,2550.0
2023-08-04 11:30:00,199.23,199.23,198.58,199.0,4981.0,199.23,199.23,198.58,199.0,4981.0
2023-08-04 12:00:00,198.98,199.34,198.83,199.34,4363.0,198.98,199.34,198.83,199.34,4363.0
2023-08-04 12:30:00,199.16,199.47,199.03,199.25,2700.0,199.16,199.47,199.03,199.25,2700.0
2023-08-04 13:00:00,199.34,199.92,198.85,199.6,3944.0,199.34,199.92,198.85,199.6,3944.0
2023-08-04 13:30:00,199.51,199.65,199.21,199.21,3335.0,199.51,199.65,199.21,199.21,3335.0
2023-08-04 14:00:00,199.1,199.1,197.84,198.11,7925.0,199.1,199.1,197.84,198.11,7925.0
2023-08-04 14:30:00,198.23,198.23,197.54,197.98,6103.0,198.23,198.23,197.54,197.98,6103.0
2023-08-04 15:00:00,198.0,198.09,197.53,197.71,17352.0,198.0,198.09,197.53,197.71,17352.0
2023-08-04 15:30:00,197.77,198.22,197.4,198.1,71588.0,197.77,198.22,197.4,198.1,71588.0
2023-08-07 09:30:00,198.73,199.54,197.93,198.11,6650.0,198.73,199.54,197.93,198.11,6650.0
2023-08-07 10:00:00,198.43,199.37,198.04,198.47,7108.0,198.43,199.37,198.04,198.47,7108.0
2023-08-07 10:30:00,198.24,198.33,197.5,198.22,18375.0,198.24,198.33,197.5,198.22,18375.0
2023-08-07 11:00:00,198.09,198.09,196.84,196.84,9719.0,198.09,198.09,196.84,196.84,9719.0
2023-08-07 11:30:00,196.9,197.14,196.25,196.56,13725.0,196.9,197.14,196.25,196.56,13725.0
2023-08-07 12:00:00,196.79,196.87,196.11,196.45,21328.0,196.79,196.87,196.11,196.45,21328.0
2023-08-07 12:30:00,196.34,196.46,195.63,195.64,23784.0,196.34,196.46,195.63,195.64,23784.0
2023-08-07 13:00:00,195.87,196.05,195.05,195.17,11621.0,195.87,196.05,195.05,195.17,11621.0
2023-08-07 13:30:00,195.19,196.0,195.06,195.69,28651.0,195.19,196.0,195.06,195.69,28651.0
2023-08-07 14:00:00,195.68,195.82,194.77,194.84,15500.0,195.68,195.82,194.77,194.84,15500.0
2023-08-07 14:30:00,194.78,195.1,194.53,194.77,22276.0,194.78,195.1,194.53,194.77,22276.0
2023-08-07 15:00:00,194.78,195.24,194.17,194.26,32262.0,194.78,195.24,194.17,194.26,32262.0
2023-08-07 15:30:00,194.28,195.85,194.07,195.78,133186.0,194.28,195.85,194.07,195.78,133186.0
2023-08-08 09:30:00,194.01,194.99,192.99,192.99,10243.0,194.01,194.99,192.99,192.99,10243.0
2023-08-08 10:00:00,192.99,193.34,192.04,192.79,35800.0,192.99,193.34,192.04,192.79,35800.0
2023-08-08 10:30:00,192.71,192.71,191.09,191.13,15574.0,192.71,192.71,191.09,191.13,15574.0
2023-08-08 11:00:00,191.05,191.21,190.26,191.0,21572.0,191.05,191.21,190.26,191.0,21572.0
2023-08-08 11:30:00,190.72,190.85,189.57,190.06,12649.0,190.72,190.85,189.57,190.06,12649.0
2023-08-08 12:00:00,190.09,190.6,189.98,190.45,11412.0,190.09,190.6,189.98,190.45,11412.0
2023-08-08 12:30:00,190.48,191.04,190.46,191.04,12905.0,190.48,191.04,190.46,191.04,12905.0
2023-08-08 13:00:00,190.99,191.86,190.96,191.86,18003.0,190.99,191.86,190.96,191.86,18003.0
2023-08-08 13:30:00,191.88,192.14,191.36,191.88,10600.0,191.88,192.14,191.36,191.88,10600.0
2023-08-08 14:00:00,191.91,192.93,191.8,192.86,12199.0,191.91,192.93,191.8,192.86,12199.0
2023-08-08 14:30:00,192.85,193.3,192.2,192.66,28907.0,192.85,193.3,192.2,192.66,28907.0
2023-08-08 15:00:00,192.66,192.66,191.75,192.06,19995.0,192.66,192.66,191.75,192.06,19995.0
2023-08-08 15:30:00,192.05,192.64,191.28,192.55,102433.0,192.05,192.64,191.28,192.55,102433.0
2023-08-09 09:30:00,192.34,193.97,192.16,192.85,7159.0,192.34,193.97,192.16,192.85,7159.0
2023-08-09 10:00:00,193.25,193.38,192.73,193.38,2500.0,193.25,193.38,192.73,193.38,2500.0
2023-08-09 10:30:00,193.2,193.26,192.66,193.15,4644.0,193.2,193.26,192.66,193.15,4644.0
2023-08-09 11:00:00,192.93,193.04,192.29,192.3,5580.0,192.93,193.04,192.29,192.3,5580.0
2023-08-09 11:30:00,192.22,192.61,192.15,192.28,3759.0,192.22,192.61,192.15,192.28,3759.0
2023-08-09 12:00:00,192.28,193.1,192.27,192.91,4359.0,192.28,193.1,192.27,192.91,4359.0
2023-08-09 12:30:00,192.8,192.92,192.28,192.35,3400.0,192.8,192.92,192.28,192.35,3400.0
2023-08-09 13:00:00,192.23,193.08,192.23,192.82,5848.0,192.23,193.08,192.23,192.82,5848.0
2023-08-09 13:30:00,192.87,193.87,192.75,193.56,14799.0,192.87,193.87,192.75,193.56,14799.0
2023-08-09 14:00:00,193.62,194.98,193.55,194.93,13042.0,193.62,194.98,193.55,194.93,13042.0
2023-08-09 14:30:00,194.96,195.15,194.25,194.53,16036.0,194.96,195.15,194.25,194.53,16036.0
2023-08-09 15:00:00,194.44,195.3,194.43,195.25,15950.0,194.44,195.3,194.43,195.25,15950.0
2023-08-09 15:30:00,195.25,195.53,194.67,194.75,89530.0,195.25,195.53,194.67,194.75,89530.0
2023-08-10 09:30:00,196.59,198.05,196.51,197.27,7208.0,196.59,198.05,196.51,197.27,7208.0
2023-08-10 10:00:00,197.29,197.73,197.04,197.51,4513.0,197.29,197.73,197.04,197.51,4513.0
2023-08-10 10:30:00,197.49,197.57,195.59,195.59,18212.0,197.49,197.57,195.59,195.59,18212.0
2023-08-10 11:00:00,195.3,196.25,195.16,195.92,17815.0,195.3,196.25,195.16,195.92,17815.0
2023-08-10 11:30:00,195.67,196.43,195.66,196.08,9876.0,195.67,196.43,195.66,196.08,9876.0
2023-08-10 12:00:00,196.08,197.0,195.5,195.5,12558.0,196.08,197.0,195.5,195.5,12558.0
2023-08-10 12:30:00,195.56,196.23,195.45,195.47,3892.0,195.56,196.23,195.45,195.47,3892.0
2023-08-10 13:00:00,195.48,195.83,195.11,195.12,4574.0,195.48,195.83,195.11,195.12,4574.0
2023-08-10 13:30:00,194.96,195.0,194.18,194.22,3804.0,194.96,195.0,194.18,194.22,3804.0
2023-08-10 14:00:00,194.33,195.49,194.33,195.43,8094.0,194.33,195.49,194.33,195.43,8094.0
2023-08-10 14:30:00,195.43,195.89,195.17,195.58,4160.0,195.43,195.89,195.17,195.58,4160.0
2023-08-10 15:00:00,195.62,195.89,194.97,194.98,9102.0,195.62,195.89,194.97,194.98,9102.0
2023-08-10 15:30:00,194.92,195.28,194.42,195.11,49477.0,194.92,195.28,194.42,195.11,49477.0
2023-08-11 09:30:00,194.26,195.14,193.58,193.58,5594.0,194.26,195.14,193.58,193.58,5594.0
2023-08-11 10:00:00,193.98,195.15,193.98,195.05,3858.0,193.98,195.15,193.98,195.05,3858.0
2023-08-11 10:30:00,195.09,195.09,193.8,193.8,6250.0,195.09,195.09,193.8,193.8,6250.0
2023-08-11 11:00:00,193.85,194.1,193.58,193.96,11393.0,193.85,194.1,193.58,193.96,11393.0
2023-08-11 11:30:00,194.05,194.16,193.85,193.97,8491.0,194.05,194.16,193.85,193.97,8491.0
2023-08-11 12:00:00,194.07,194.15,192.92,192.99,9957.0,194.07,194.15,192.92,192.99,9957.0
2023-08-11 12:30:00,192.99,193.17,192.47,192.58,4836.0,192.99,193.17,192.47,192.58,4836.0
2023-08-11 13:00:00,192.61,193.35,192.6,193.27,6601.0,192.61,193.35,192.6,193.27,6601.0
2023-08-11 13:30:00,193.22,193.22,192.01,192.52,13191.0,193.22,193.22,192.01,192.52,13191.0
2023-08-11 14:00:00,192.64,192.9,192.41,192.72,7135.0,192.64,192.9,192.41,192.72,7135.0
2023-08-11 14:30:00,192.74,192.77,192.12,192.36,13968.0,192.74,192.77,192.12,192.36,13968.0
2023-08-11 15:00:00,192.36,192.79,192.23,192.79,11009.0,192.36,192.79,192.23,192.79,11009.0
2023-08-11 15:30:00,192.83,192.88,192.07,192.81,55194.0,192.83,192.88,192.07,192.81,55194.0
2023-08-14 09:30:00,193.83,195.45,193.76,194.44,9845.0,193.83,195.45,193.76,194.44,9845.0
2023-08-14 10:00:00,193.97,194.16,193.44,193.65,16539.0,193.97,194.16,193.44,193.65,16539.0
2023-08-14 10:30:00,193.56,194.16,193.39,193.79,7481.0,193.56,194.16,193.39,193.79,7481.0
2023-08-14 11:00:00,193.93,193.93,193.08,193.87,6004.0,193.93,193.93,193.08,193.87,6004.0
2023-08-14 11:30:00,193.96,194.02,193.33,193.78,9572.0,193.96,194.02,193.33,193.78,9572.0
2023-08-14 12:00:00,193.87,194.86,193.83,194.58,12933.0,193.87,194.86,193.83,194.58,12933.0
2023-08-14 12:30:00,194.6,194.85,194.43,194.53,8585.0,194.6,194.85,194.43,194.53,8585.0
2023-08-14 13:00:00,194.64,194.69,194.26,194.55,4500.0,194.64,194.69,194.26,194.55,4500.0
2023-08-14 13:30:00,194.59,196.43,194.53,196.06,17036.0,194.59,196.43,194.53,196.06,17036.0
2023-08-14 14:00:00,196.25,196.31,195.49,195.69,9207.0,196.25,196.31,195.49,195.69,9207.0
2023-08-14 14:30:00,195.8,195.87,195.3,195.77,7983.0,195.8,195.87,195.3,195.77,7983.0
2023-08-14 15:00:00,195.77,196.01,195.56,195.87,18330.0,195.77,196.01,195.56,195.87,18330.0
2023-08-14 15:30:00,195.78,196.75,195.67,196.31,75649.0,195.78,196.75,195.67,196.31,75649.0
2023-08-15 09:30:00,195.25,196.32,193.35,193.65,14438.0,195.25,196.32,193.35,193.65,14438.0
2023-08-15 10:00:00,193.49,194.01,193.01,193.01,18553.0,193.49,194.01,193.01,193.01,18553.0
2023-08-15 10:30:00,193.2,195.27,192.9,194.9,14046.0,193.2,195.27,192.9,194.9,14046.0
2023-08-15 11:00:00,195.07,195.37,194.62,194.83,6012.0,195.07,195.37,194.62,194.83,6012.0
2023-08-15 11:30:00,195.28,195.67,195.12,195.46,4901.0,195.28,195.67,195.12,195.46,4901.0
2023-08-15 12:00:00,195.71,196.02,195.15,195.51,6383.0,195.71,196.02,195.15,195.51,6383.0
2023-08-15 12:30:00,195.51,196.31,195.23,196.03,18022.0,195.51,196.31,195.23,196.03,18022.0
2023-08-15 13:00:00,196.03,196.13,195.8,195.9,7540.0,196.03,196.13,195.8,195.9,7540.0
2023-08-15 13:30:00,195.87,195.95,195.34,195.81,13871.0,195.87,195.95,195.34,195.81,13871.0
2023-08-15 14:00:00,195.73,196.13,195.53,196.06,13322.0,195.73,196.13,195.53,196.06,13322.0
2023-08-15 14:30:00,196.02,196.13,195.79,195.96,7825.0,196.02,196.13,195.79,195.96,7825.0
2023-08-15 15:00:00,195.98,195.98,195.31,195.61,37984.0,195.98,195.98,195.31,195.61,37984.0
2023-08-15 15:30:00,195.5,196.18,195.14,196.13,73445.0,195.5,196.18,195.14,196.13,73445.0
2023-08-16 09:30:00,198.33,198.33,196.14,196.97,115968.0,198.33,198.33,196.14,196.97,115968.0
2023-08-16 10:00:00,196.9,197.09,196.43,196.98,50222.0,196.9,197.09,196.43,196.98,50222.0
2023-08-16 10:30:00,197.05,197.05,196.53,196.89,21503.0,197.05,197.05,196.53,196.89,21503.0
2023-08-16 11:00:00,197.09,197.43,196.97,197.0,19369.0,197.09,197.43,196.97,197.0,19369.0
2023-08-16 11:30:00,197.0,197.11,196.78,196.79,19532.0,197.0,197.11,196.78,196.79,19532.0
2023-08-16 12:00:00,196.72,197.01,196.45,196.96,14617.0,196.72,197.01,196.45,196.96,14617.0
2023-08-16 12:30:00,196.71,196.85,196.53,196.53,3813.0,196.71,196.85,196.53,196.53,3813.0
2023-08-16 13:00:00,196.65,197.03,196.59,196.91,19670.0,196.65,197.03,196.59,196.91,19670.0
2023-08-16 13:30:00,196.82,197.06,196.7,197.03,9143.0,196.82,197.06,196.7,197.03,9143.0
2023-08-16 14:00:00,196.87,197.05,196.03,196.48,21295.0,196.87,197.05,196.03,196.48,21295.0
2023-08-16 14:30:00,196.59,196.63,196.0,196.19,6061.0,196.59,196.63,196.0,196.19,6061.0
2023-08-16 15:00:00,196.15,196.15,195.38,195.53,8629.0,196.15,196.15,195.38,195.53,8629.0
2023-08-16 15:30:00,195.65,195.87,194.29,194.59,68608.0,195.65,195.87,194.29,194.59,68608.0
2023-08-17 09:30:00,195.31,195.37,193.21,193.37,19282.0,195.31,195.37,193.21,193.37,19282.0
2023-08-17 10:00:00,193.45,194.15,193.11,193.56,13105.0,193.45,194.15,193.11,193.56,13105.0
2023-08-17 10:30:00,193.61,194.12,193.16,193.27,17186.0,193.61,194.12,193.16,193.27,17186.0
2023-08-17 11:00:00,193.27,194.13,193.24,193.81,17319.0,193.27,194.13,193.24,193.81,17319.0
2023-08-17 11:30:00,193.65,194.08,193.46,193.51,14162.0,193.65,194.08,193.46,193.51,14162.0
2023-08-17 12:00:00,193.58,193.95,193.08,193.95,20825.0,193.58,193.95,193.08,193.95,20825.0
2023-08-17 12:30:00,193.95,194.06,193.17,193.89,9486.0,193.95,194.06,193.17,193.89,9486.0
2023-08-17 13:00:00,194.0,194.06,193.36,193.5,14146.0,194.0,194.06,193.36,193.5,14146.0
2023-08-17 13:30:00,193.49,193.49,192.52,192.65,21404.0,193.49,193.49,192.52,192.65,21404.0
2023-08-17 14:00:00,192.51,192.52,191.72,191.73,13791.0,192.51,192.52,191.72,191.73,13791.0
2023-08-17 14:30:00,191.72,191.85,190.07,190.12,20086.0,191.72,191.85,190.07,190.12,20086.0
2023-08-17 15:00:00,190.18,190.18,188.76,188.87,47714.0,190.18,190.18,188.76,188.87,47714.0
2023-08-17 15:30:00,188.98,189.66,188.3,189.15,70634.0,188.98,189.66,188.3,189.15,70634.0
2023-08-18 09:30:00,187.86,192.2,187.58,191.86,12942.0,187.86,192.2,187.58,191.86,12942.0
2023-08-18 10:00:00,192.01,192.86,191.59,192.39,33569.0,192.01,192.86,191.59,192.39,33569.0
2023-08-18 10:30:00,192.38,192.38,191.36,191.68,12125.0,192.38,192.38,191.36,191.68,12125.0
2023-08-18 11:00:00,191.93,192.46,191.65,192.28,9800.0,191.93,192.46,191.65,192.28,9800.0
2023-08-18 11:30:00,192.33,193.83,192.1,193.72,18249.0,192.33,193.83,192.1,193.72,18249.0
2023-08-18 12:00:00,193.7,194.12,193.22,193.78,10053.0,193.7,194.12,193.22,193.78,10053.0
2023-08-18 12:30:00,193.87,195.04,193.8,195.02,10360.0,193.87,195.04,193.8,195.02,10360.0
2023-08-18 13:00:00,194.88,195.65,194.19,194.51,16896.0,194.88,195.65,194.19,194.51,16896.0
2023-08-18 13:30:00,194.65,195.36,194.04,195.06,14468.0,194.65,195.36,194.04,195.06,14468.0
2023-08-18 14:00:00,195.12,195.26,194.81,195.08,14811.0,195.12,195.26,194.81,195.08,14811.0
2023-08-18 14:30:00,195.0,195.26,194.3,194.65,16602.0,195.0,195.26,194.3,194.65,16602.0
2023-08-18 15:00:00,194.65,194.92,194.27,194.62,13627.0,194.65,194.92,194.27,194.62,13627.0
2023-08-18 15:30:00,194.63,194.71,193.96,194.22,88677.0,194.63,194.71,193.96,194.22,88677.0
2023-08-21 09:30:00,194.75,195.25,192.02,192.9,10536.0,194.75,195.25,192.02,192.9,10536.0
2023-08-21 10:00:00,192.96,193.09,191.79,191.9,13121.0,192.96,193.09,191.79,191.9,13121.0
2023-08-21 10:30:00,191.83,192.28,191.46,191.46,23207.0,191.83,192.28,191.46,191.46,23207.0
2023-08-21 11:00:00,191.39,192.17,191.34,191.99,8076.0,191.39,192.17,191.34,191.99,8076.0
2023-08-21 11:30:00,192.06,192.59,191.49,191.5,8344.0,192.06,192.59,191.49,191.5,8344.0
2023-08-21 12:00:00,191.73,192.57,191.67,192.36,9141.0,191.73,192.57,191.67,192.36,9141.0
2023-08-21 12:30:00,192.37,192.51,191.98,192.04,7235.0,192.37,192.51,191.98,192.04,7235.0
2023-08-21 13:00:00,191.99,192.42,191.39,192.36,6444.0,191.99,192.42,191.39,192.36,6444.0
2023-08-21 13:30:00,192.52,192.65,192.2,192.22,6224.0,192.52,192.65,192.2,192.22,6224.0
2023-08-21 14:00:00,192.29,192.74,192.24,192.56,5424.0,192.29,192.74,192.24,192.56,5424.0
2023-08-21 14:30:00,192.7,193.15,192.53,192.99,5365.0,192.7,193.15,192.53,192.99,5365.0
2023-08-21 15:00:00,193.11,193.81,193.08,193.55,13144.0,193.11,193.81,193.08,193.55,13144.0
2023-08-21 15:30:00,193.54,193.54,192.71,193.07,42154.0,193.54,193.54,192.71,193.07,42154.0
2023-08-22 09:30:00,189.98,190.27,185.05,185.22,80744.0,189.98,190.27,185.05,185.22,80744.0
2023-08-22 10:00:00,185.01,186.51,184.48,186.06,59145.0,185.01,186.51,184.48,186.06,59145.0
2023-08-22 10:30:00,185.88,187.98,185.5,187.64,21305.0,185.88,187.98,185.5,187.64,21305.0
2023-08-22 11:00:00,187.65,188.14,186.86,186.97,24269.0,187.65,188.14,186.86,186.97,24269.0
2023-08-22 11:30:00,187.03,187.22,186.35,186.61,15135.0,187.03,187.22,186.35,186.61,15135.0
2023-08-22 12:00:00,186.59,186.73,185.0,185.48,20381.0,186.59,186.73,185.0,185.48,20381.0
2023-08-22 12:30:00,185.55,186.09,185.32,185.57,11667.0,185.55,186.09,185.32,185.57,11667.0
2023-08-22 13:00:00,185.6,186.54,185.54,186.33,20017.0,185.6,186.54,185.54,186.33,20017.0
2023-08-22 13:30:00,186.27,186.76,185.96,186.71,10718.0,186.27,186.76,185.96,186.71,10718.0
2023-08-22 14:00:00,186.62,187.04,186.47,186.89,9723.0,186.62,187.04,186.47,186.89,9723.0
2023-08-22 14:30:00,186.94,187.0,186.53,186.83,11795.0,186.94,187.0,186.53,186.83,11795.0
2023-08-22 15:00:00,186.86,187.21,186.77,186.84,18852.0,186.86,187.21,186.77,186.84,18852.0
2023-08-22 15:30:00,186.81,187.48,186.37,187.36,65883.0,186.81,187.48,186.37,187.36,65883.0
2023-08-23 09:30:00,187.14,187.14,184.56,186.14,19685.0,187.14,187.14,184.56,186.14,19685.0
2023-08-23 10:00:00,186.38,186.56,185.08,185.2,12948.0,186.38,186.56,185.08,185.2,12948.0
2023-08-23 10:30:00,185.26,185.89,184.66,184.98,28938.0,185.26,185.89,184.66,184.98,28938.0
2023-08-23 11:00:00,185.11,186.36,185.06,186.2,37008.0,185.11,186.36,185.06,186.2,37008.0
2023-08-23 11:30:00,186.23,186.63,185.7,186.02,20394.0,186.23,186.63,185.7,186.02,20394.0
2023-08-23 12:00:00,186.0,187.08,186.0,186.73,10605.0,186.0,187.08,186.0,186.73,10605.0
2023-08-23 12:30:00,186.84,187.31,186.59,187.2,10490.0,186.84,187.31,186.59,187.2,10490.0
2023-08-23 13:00:00,187.26,187.71,186.81,187.09,8331.0,187.26,187.71,186.81,187.09,8331.0
2023-08-23 13:30:00,187.12,187.77,187.01,187.35,10180.0,187.12,187.77,187.01,187.35,10180.0
2023-08-23 14:00:00,187.42,187.66,187.15,187.5,7892.0,187.42,187.66,187.15,187.5,7892.0
2023-08-23 14:30:00,187.41,187.53,186.76,187.28,14087.0,187.41,187.53,186.76,187.28,14087.0
2023-08-23 15:00:00,187.27,187.5,186.74,186.81,12542.0,187.27,187.5,186.74,186.81,12542.0
2023-08-23 15:30:00,186.74,187.11,186.44,187.08,83787.0,186.74,187.11,186.44,187.08,83787.0
2023-08-24 09:30:00,185.5,185.64,180.69,182.56,78360.0,185.5,185.64,180.69,182.56,78360.0
2023-08-24 10:00:00,182.91,182.91,179.9,180.35,63151.0,182.91,182.91,179.9,180.35,63151.0
2023-08-24 10:30:00,180.27,181.7,180.08,180.98,43199.0,180.27,181.7,180.08,180.98,43199.0
2023-08-24 11:00:00,180.91,181.47,179.98,180.69,36934.0,180.91,181.47,179.98,180.69,36934.0
2023-08-24 11:30:00,180.59,180.85,178.3,178.86,41335.0,180.59,180.85,178.3,178.86,41335.0
2023-08-24 12:00:00,179.06,180.22,178.69,178.72,24396.0,179.06,180.22,178.69,178.72,24396.0
2023-08-24 12:30:00,178.65,179.52,177.84,178.34,95731.0,178.65,179.52,177.84,178.34,95731.0
2023-08-24 13:00:00,178.33,178.42,177.27,177.43,41550.0,178.33,178.42,177.27,177.43,41550.0
2023-08-24 13:30:00,177.4,177.84,176.65,177.09,29523.0,177.4,177.84,176.65,177.09,29523.0
2023-08-24 14:00:00,177.14,177.47,176.58,176.87,64257.0,177.14,177.47,176.58,176.87,64257.0
2023-08-24 14:30:00,177.01,177.07,175.74,176.14,106492.0,177.01,177.07,175.74,176.14,106492.0
2023-08-24 15:00:00,176.13,176.34,175.25,175.3,87755.0,176.13,176.34,175.25,175.3,87755.0
2023-08-24 15:30:00,175.22,175.52,173.88,175.11,192127.0,175.22,175.52,173.88,175.11,192127.0
2023-08-25 09:30:00,176.1,178.22,174.02,177.94,84428.0,176.1,178.22,174.02,177.94,84428.0
2023-08-25 10:00:00,177.91,179.77,176.24,176.97,207185.0,177.91,179.77,176.24,176.97,207185.0
2023-08-25 10:30:00,176.91,177.22,175.36,176.33,57330.0,176.91,177.22,175.36,176.33,57330.0
2023-08-25 11:00:00,176.34,176.65,175.86,176.65,15393.0,176.34,176.65,175.86,176.65,15393.0
2023-08-25 11:30:00,176.66,176.93,176.19,176.43,13029.0,176.66,176.93,176.19,176.43,13029.0
2023-08-25 12:00:00,176.53,177.79,176.52,177.79,21958.0,176.53,177.79,176.52,177.79,21958.0
2023-08-25 12:30:00,177.75,178.2,177.44,177.71,12205.0,177.75,178.2,177.44,177.71,12205.0
2023-08-25 13:00:00,177.91,178.26,177.57,177.66,10531.0,177.91,178.26,177.57,177.66,10531.0
2023-08-25 13:30:00,177.67,178.3,177.45,178.09,13693.0,177.67,178.3,177.45,178.09,13693.0
2023-08-25 14:00:00,178.23,178.56,178.0,178.43,15993.0,178.23,178.56,178.0,178.43,15993.0
2023-08-25 14:30:00,178.5,179.11,178.44,178.77,26994.0,178.5,179.11,178.44,178.77,26994.0
2023-08-25 15:00:00,178.87,179.03,178.4,178.82,20028.0,178.87,179.03,178.4,178.82,20028.0
2023-08-25 15:30:00,178.88,179.09,177.45,177.6,102812.0,178.88,179.09,177.45,177.6,102812.0
2023-08-28 09:30:00,177.97,179.0,177.46,177.65,84660.0,177.97,179.0,177.46,177.65,84660.0
2023-08-28 10:00:00,177.85,178.25,177.39,178.18,36947.0,177.85,178.25,177.39,178.18,36947.0
2023-08-28 10:30:00,178.02,178.25,177.11,177.48,28119.0,178.02,178.25,177.11,177.48,28119.0
2023-08-28 11:00:00,177.48,177.71,176.86,177.45,27831.0,177.48,177.71,176.86,177.45,27831.0
2023-08-28 11:30:00,177.37,177.78,176.46,176.74,29819.0,177.37,177.78,176.46,176.74,29819.0
2023-08-28 12:00:00,176.85,176.94,176.28,176.49,20158.0,176.85,176.94,176.28,176.49,20158.0
2023-08-28 12:30:00,176.55,176.71,176.3,176.54,27906.0,176.55,176.71,176.3,176.54,27906.0
2023-08-28 13:00:00,176.57,177.56,176.57,177.18,49705.0,176.57,177.56,176.57,177.18,49705.0
2023-08-28 13:30:00,177.21,177.28,176.53,176.58,17143.0,177.21,177.28,176.53,176.58,17143.0
2023-08-28 14:00:00,176.51,177.18,176.34,176.75,39835.0,176.51,177.18,176.34,176.75,39835.0
2023-08-28 14:30:00,176.69,177.32,176.52,177.18,35602.0,176.69,177.32,176.52,177.18,35602.0
2023-08-28 15:00:00,177.16,178.92,177.09,178.9,56994.0,177.16,178.92,177.09,178.9,56994.0
2023-08-28 15:30:00,178.9,179.75,178.69,179.26,180212.0,178.9,179.75,178.69,179.26,180212.0
2023-08-29 09:30:00,178.64,178.97,178.0,178.47,20948.0,178.64,178.97,178.0,178.47,20948.0
2023-08-29 10:00:00,178.68,180.0,178.25,179.77,74008.0,178.68,180.0,178.25,179.77,74008.0
2023-08-29 10:30:00,179.8,181.17,179.8,181.12,37372.0,179.8,181.17,179.8,181.12,37372.0
2023-08-29 11:00:00,181.1,181.52,180.91,181.38,16438.0,181.1,181.52,180.91,181.38,16438.0
2023-08-29 11:30:00,181.33,182.44,181.33,182.4,21816.0,181.33,182.44,181.33,182.4,21816.0
2023-08-29 12:00:00,182.28,182.67,182.13,182.53,11349.0,182.28,182.67,182.13,182.53,11349.0
2023-08-29 12:30:00,182.47,182.91,182.37,182.73,25109.0,182.47,182.91,182.37,182.73,25109.0
2023-08-29 13:00:00,182.75,183.38,182.62,183.21,23002.0,182.75,183.38,182.62,183.21,23002.0
2023-08-29 13:30:00,183.33,183.36,182.79,182.98,31060.0,183.33,183.36,182.79,182.98,31060.0
2023-08-29 14:00:00,182.97,183.04,182.6,182.75,25483.0,182.97,183.04,182.6,182.75,25483.0
2023-08-29 14:30:00,182.81,183.2,182.71,182.98,22798.0,182.81,183.2,182.71,182.98,22798.0
2023-08-29 15:00:00,182.91,182.91,181.79,182.29,29122.0,182.91,182.91,181.79,182.29,29122.0
2023-08-29 15:30:00,182.26,182.77,182.04,182.7,105378.0,182.26,182.77,182.04,182.7,105378.0
2023-08-30 09:30:00,181.47,184.07,181.0,184.04,60759.0,181.47,184.07,181.0,184.04,60759.0
2023-08-30 10:00:00,183.76,183.89,181.35,182.09,51602.0,183.76,183.89,181.35,182.09,51602.0
2023-08-30 10:30:00,182.01,183.02,181.48,182.84,43725.0,182.01,183.02,181.48,182.84,43725.0
2023-08-30 11:00:00,182.86,183.78,182.39,183.61,34550.0,182.86,183.78,182.39,183.61,34550.0
2023-08-30 11:30:00,183.61,184.11,183.24,184.0,29634.0,183.61,184.11,183.24,184.0,29634.0
2023-08-30 12:00:00,184.12,184.57,183.5,183.7,54682.0,184.12,184.57,183.5,183.7,54682.0
2023-08-30 12:30:00,183.75,183.92,183.2,183.43,24737.0,183.75,183.92,183.2,183.43,24737.0
2023-08-30 13:00:00,183.43,183.65,183.16,183.5,16406.0,183.43,183.65,183.16,183.5,16406.0
2023-08-30 13:30:00,183.42,183.69,182.69,182.89,51441.0,183.42,183.69,182.69,182.89,51441.0
2023-08-30 14:00:00,183.04,183.64,182.86,183.47,30827.0,183.04,183.64,182.86,183.47,30827.0
2023-08-30 14:30:00,183.56,184.26,183.43,183.72,41604.0,183.56,184.26,183.43,183.72,41604.0
2023-08-30 15:00:00,183.72,184.52,183.21,183.26,54761.0,183.72,184.52,183.21,183.26,54761.0
2023-08-30 15:30:00,183.27,183.67,182.62,182.92,145637.0,183.27,183.67,182.62,182.92,145637.0
2023-08-31 09:30:00,175.0,181.5,173.56,176.27,496383.0,175.0,181.5,173.56,176.27,496383.0
2023-08-31 10:00:00,176.28,179.39,175.13,177.5,162586.0,176.28,179.39,175.13,177.5,162586.0
2023-08-31 10:30:00,177.5,178.29,176.31,177.0,129229.0,177.5,178.29,176.31,177.0,129229.0
2023-08-31 11:00:00,177.1,179.12,176.0,176.14,85580.0,177.1,179.12,176.0,176.14,85580.0
2023-08-31 11:30:00,176.05,176.09,174.6,175.54,102098.0,176.05,176.09,174.6,175.54,102098.0
2023-08-31 12:00:00,175.55,176.64,174.53,175.11,64185.0,175.55,176.64,174.53,175.11,64185.0
2023-08-31 12:30:00,175.2,175.39,174.09,174.45,45479.0,175.2,175.39,174.09,174.45,45479.0
2023-08-31 13:00:00,174.35,175.06,173.92,174.31,44572.0,174.35,175.06,173.92,174.31,44572.0
2023-08-31 13:30:00,174.39,174.44,173.19,173.39,56522.0,174.39,174.44,173.19,173.39,56522.0
2023-08-31 14:00:00,173.36,173.75,172.9,173.5,63321.0,173.36,173.75,172.9,173.5,63321.0
2023-08-31 14:30:00,173.49,173.78,172.26,173.62,64914.0,173.49,173.78,172.26,173.62,64914.0
2023-08-31 15:00:00,173.63,173.8,173.1,173.68,42782.0,173.63,173.8,173.1,173.68,42782.0
2023-08-31 15:30:00,173.68,174.5,171.42,171.95,239359.0,173.68,174.5,171.42,171.95,239359.0
2023-09-01 09:30:00,173.66,174.13,171.76,172.46,50771.0,173.66,174.13,171.76,172.46,50771.0
2023-09-01 10:00:00,172.46,172.46,170.14,170.6,41548.0,172.46,172.46,170.14,170.6,41548.0
2023-09-01 10:30:00,170.63,171.13,169.31,169.61,36060.0,170.63,171.13,169.31,169.61,36060.0
2023-09-01 11:00:00,169.58,170.25,168.84,169.04,47993.0,169.58,170.25,168.84,169.04,47993.0
2023-09-01 11:30:00,169.16,169.31,167.67,167.72,51179.0,169.16,169.31,167.67,167.72,51179.0
2023-09-01 12:00:00,167.54,167.65,166.79,167.45,36843.0,167.54,167.65,166.79,167.45,36843.0
2023-09-01 12:30:00,167.45,168.66,167.17,168.51,36715.0,167.45,168.66,167.17,168.51,36715.0
2023-09-01 13:00:00,168.45,169.21,168.41,169.0,23915.0,168.45,169.21,168.41,169.0,23915.0
2023-09-01 13:30:00,168.94,169.87,168.89,169.75,27965.0,168.94,169.87,168.89,169.75,27965.0
2023-09-01 14:00:00,169.83,169.83,168.66,169.16,37431.0,169.83,169.83,168.66,169.16,37431.0
2023-09-01 14:30:00,169.16,170.15,168.72,169.96,33738.0,169.16,170.15,168.72,169.96,33738.0
2023-09-01 15:00:00,169.97,170.12,169.13,169.86,43511.0,169.97,170.12,169.13,169.86,43511.0
2023-09-01 15:30:00,169.9,170.22,169.11,169.22,131615.0,169.9,170.22,169.11,169.22,131615.0
2023-09-05 09:30:00,168.09,170.61,167.14,170.34,50220.0,168.09,170.61,167.14,170.34,50220.0
2023-09-05 10:00:00,170.43,170.49,167.98,168.33,33677.0,170.43,170.49,167.98,168.33,33677.0
2023-09-05 10:30:00,168.62,169.84,168.41,169.03,57032.0,168.62,169.84,168.41,169.03,57032.0
2023-09-05 11:00:00,169.09,169.37,168.08,168.34,17274.0,169.09,169.37,168.08,168.34,17274.0
2023-09-05 11:30:00,168.13,168.45,167.33,167.79,24484.0,168.13,168.45,167.33,167.79,24484.0
2023-09-05 12:00:00,167.77,168.95,167.65,168.63,22544.0,167.77,168.95,167.65,168.63,22544.0
2023-09-05 12:30:00,168.57,168.78,167.86,167.94,13725.0,168.57,168.78,167.86,167.94,13725.0
2023-09-05 13:00:00,167.95,168.02,167.4,167.97,17568.0,167.95,168.02,167.4,167.97,17568.0
2023-09-05 13:30:00,168.05,168.36,167.61,168.23,12723.0,168.05,168.36,167.61,168.23,12723.0
2023-09-05 14:00:00,168.41,168.46,166.99,167.25,24621.0,168.41,168.46,166.99,167.25,24621.0
2023-09-05 14:30:00,167.31,167.46,166.85,167.02,19334.0,167.31,167.46,166.85,167.02,19334.0
2023-09-05 15:00:00,167.08,167.27,166.47,166.71,38675.0,167.08,167.27,166.47,166.71,38675.0
2023-09-05 15:30:00,166.71,166.95,165.88,165.95,117658.0,166.71,166.95,165.88,165.95,117658.0
2023-09-06 09:30:00,165.01,165.42,164.05,164.63,32892.0,165.01,165.42,164.05,164.63,32892.0
2023-09-06 10:00:00,164.47,165.12,164.02,164.22,59182.0,164.47,165.12,164.02,164.22,59182.0
2023-09-06 10:30:00,164.19,165.33,164.12,164.84,99055.0,164.19,165.33,164.12,164.84,99055.0
2023-09-06 11:00:00,164.74,164.74,163.56,163.76,28679.0,164.74,164.74,163.56,163.76,28679.0
2023-09-06 11:30:00,163.72,163.97,163.29,163.43,17069.0,163.72,163.97,163.29,163.43,17069.0
2023-09-06 12:00:00,163.42,163.61,163.04,163.41,24489.0,163.42,163.61,163.04,163.41,24489.0
2023-09-06 12:30:00,163.46,163.46,162.37,162.99,37322.0,163.46,163.46,162.37,162.99,37322.0
2023-09-06 13:00:00,163.09,163.85,162.94,163.65,49157.0,163.09,163.85,162.94,163.65,49157.0
2023-09-06 13:30:00,163.65,163.85,163.17,163.58,30782.0,163.65,163.85,163.17,163.58,30782.0
2023-09-06 14:00:00,163.47,163.71,162.7,162.84,31890.0,163.47,163.71,162.7,162.84,31890.0
2023-09-06 14:30:00,162.9,163.55,162.83,163.17,66234.0,162.9,163.55,162.83,163.17,66234.0
2023-09-06 15:00:00,163.27,163.3,162.52,162.52,81087.0,163.27,163.3,162.52,162.52,81087.0
2023-09-06 15:30:00,162.48,163.23,162.17,162.47,257883.0,162.48,163.23,162.17,162.47,257883.0
2023-09-07 09:30:00,161.66,161.82,160.35,161.0,39462.0,161.66,161.82,160.35,161.0,39462.0
2023-09-07 10:00:00,160.93,161.52,160.51,160.83,23550.0,160.93,161.52,160.51,160.83,23550.0
2023-09-07 10:30:00,160.92,161.5,160.44,160.89,42582.0,160.92,161.5,160.44,160.89,42582.0
2023-09-07 11:00:00,160.89,161.06,159.67,159.95,77175.0,160.89,161.06,159.67,159.95,77175.0
2023-09-07 11:30:00,159.98,160.62,159.7,159.93,31815.0,159.98,160.62,159.7,159.93,31815.0
2023-09-07 12:00:00,159.94,161.21,159.93,160.12,97329.0,159.94,161.21,159.93,160.12,97329.0
2023-09-07 12:30:00,160.1,160.88,160.09,160.67,40391.0,160.1,160.88,160.09,160.67,40391.0
2023-09-07 13:00:00,160.65,161.43,160.45,160.96,188412.0,160.65,161.43,160.45,160.96,188412.0
2023-09-07 13:30:00,161.0,162.2,160.98,162.08,40565.0,161.0,162.2,160.98,162.08,40565.0
2023-09-07 14:00:00,162.07,162.2,160.86,160.93,43468.0,162.07,162.2,160.86,160.93,43468.0
2023-09-07 14:30:00,160.85,161.16,160.63,161.03,28450.0,160.85,161.16,160.63,161.03,28450.0
2023-09-07 15:00:00,161.07,161.14,160.42,160.84,34547.0,161.07,161.14,160.42,160.84,34547.0
2023-09-07 15:30:00,160.92,161.0,160.39,160.75,239645.0,160.92,161.0,160.39,160.75,239645.0
2023-09-08 09:30:00,159.76,161.31,159.76,160.24,76772.0,159.76,161.31,159.76,160.24,76772.0
2023-09-08 10:00:00,160.42,162.14,160.23,162.14,25920.0,160.42,162.14,160.23,162.14,25920.0
2023-09-08 10:30:00,162.17,162.27,161.44,161.72,64745.0,162.17,162.27,161.44,161.72,64745.0
2023-09-08 11:00:00,161.71,162.91,161.48,162.73,32083.0,161.71,162.91,161.48,162.73,32083.0
2023-09-08 11:30:00,162.69,162.77,162.23,162.33,18498.0,162.69,162.77,162.23,162.33,18498.0
2023-09-08 12:00:00,162.28,162.32,161.88,162.19,28923.0,162.28,162.32,161.88,162.19,28923.0
2023-09-08 12:30:00,162.16,162.39,161.85,162.2,58797.0,162.16,162.39,161.85,162.2,58797.0
2023-09-08 13:00:00,162.18,162.47,161.48,162.25,23224.0,162.18,162.47,161.48,162.25,23224.0
2023-09-08 13:30:00,162.19,162.36,161.75,162.19,55913.0,162.19,162.36,161.75,162.19,55913.0
2023-09-08 14:00:00,162.18,162.38,161.59,162.23,28875.0,162.18,162.38,161.59,162.23,28875.0
2023-09-08 14:30:00,162.22,162.23,161.46,161.62,54141.0,162.22,162.23,161.46,161.62,54141.0
2023-09-08 15:00:00,161.66,162.04,161.51,162.02,52073.0,161.66,162.04,161.51,162.02,52073.0
2023-09-08 15:30:00,162.02,162.17,161.18,161.5,184498.0,162.02,162.17,161.18,161.5,184498.0
2023-09-11 09:30:00,162.28,163.02,161.63,162.19,26382.0,162.28,163.02,161.63,162.19,26382.0
2023-09-11 10:00:00,162.17,162.23,161.74,161.99,20838.0,162.17,162.23,161.74,161.99,20838.0
2023-09-11 10:30:00,161.99,162.14,161.19,161.39,36832.0,161.99,162.14,161.19,161.39,36832.0
2023-09-11 11:00:00,161.31,161.37,160.67,161.0,28126.0,161.31,161.37,160.67,161.0,28126.0
2023-09-11 11:30:00,160.74,161.06,160.15,160.86,26113.0,160.74,161.06,160.15,160.86,26113.0
2023-09-11 12:00:00,160.9,160.91,160.27,160.78,12344.0,160.9,160.91,160.27,160.78,12344.0
2023-09-11 12:30:00,160.81,161.28,160.66,160.92,16715.0,160.81,161.28,160.66,160.92,16715.0
2023-09-11 13:00:00,160.9,161.28,160.77,161.18,16667.0,160.9,161.28,160.77,161.18,16667.0
2023-09-11 13:30:00,161.18,161.28,160.65,161.07,18538.0,161.18,161.28,160.65,161.07,18538.0
2023-09-11 14:00:00,161.1,161.2,160.39,160.58,67415.0,161.1,161.2,160.39,160.58,67415.0
2023-09-11 14:30:00,160.5,160.82,160.28,160.58,24845.0,160.5,160.82,160.28,160.58,24845.0
2023-09-11 15:00:00,160.54,160.83,159.9,160.46,37648.0,160.54,160.83,159.9,160.46,37648.0
2023-09-11 15:30:00,160.42,160.6,159.36,160.06,134229.0,160.42,160.6,159.36,160.06,134229.0
2023-09-12 09:30:00,160.19,161.42,159.73,160.23,25470.0,160.19,161.42,159.73,160.23,25470.0
2023-09-12 10:00:00,160.18,160.61,159.13,159.18,37217.0,160.18,160.61,159.13,159.18,37217.0
2023-09-12 10:30:00,159.05,159.11,157.06,157.26,79618.0,159.05,159.11,157.06,157.26,79618.0
2023-09-12 11:00:00,157.31,158.48,157.31,158.4,29285.0,157.31,158.48,157.31,158.4,29285.0
2023-09-12 11:30:00,158.36,159.02,158.31,158.61,15948.0,158.36,159.02,158.31,158.61,15948.0
2023-09-12 12:00:00,158.53,158.74,158.33,158.43,16264.0,158.53,158.74,158.33,158.43,16264.0
2023-09-12 12:30:00,158.4,158.98,158.33,158.53,10395.0,158.4,158.98,158.33,158.53,10395.0
2023-09-12 13:00:00,158.49,159.16,158.48,158.94,19368.0,158.49,159.16,158.48,158.94,19368.0
2023-09-12 13:30:00,158.87,159.13,158.65,159.1,18783.0,158.87,159.13,158.65,159.1,18783.0
2023-09-12 14:00:00,159.09,159.1,158.53,158.59,14509.0,159.09,159.1,158.53,158.59,14509.0
2023-09-12 14:30:00,158.49,159.1,158.37,158.77,26548.0,158.49,159.1,158.37,158.77,26548.0
2023-09-12 15:00:00,158.69,158.83,158.35,158.75,24638.0,158.69,158.83,158.35,158.75,24638.0
2023-09-12 15:30:00,158.67,159.2,158.42,159.11,135383.0,158.67,159.2,158.42,159.11,135383.0
2023-09-13 09:30:00,162.16,163.78,160.95,161.19,132265.0,162.16,163.78,160.95,161.19,132265.0
2023-09-13 10:00:00,161.07,162.34,160.26,160.74,61031.0,161.07,162.34,160.26,160.74,61031.0
2023-09-13 10:30:00,160.59,161.49,160.54,160.78,54301.0,160.59,161.49,160.54,160.78,54301.0
2023-09-13 11:00:00,160.91,162.03,160.9,161.89,50157.0,160.91,162.03,160.9,161.89,50157.0
2023-09-13 11:30:00,161.89,162.12,161.05,161.53,32592.0,161.89,162.12,161.05,161.53,32592.0
2023-09-13 12:00:00,161.53,161.66,160.85,161.05,37093.0,161.53,161.66,160.85,161.05,37093.0
2023-09-13 12:30:00,161.12,162.17,160.81,162.17,41152.0,161.12,162.17,160.81,162.17,41152.0
2023-09-13 13:00:00,162.03,162.68,161.79,162.31,69462.0,162.03,162.68,161.79,162.31,69462.0
2023-09-13 13:30:00,162.37,162.61,162.14,162.14,31594.0,162.37,162.61,162.14,162.14,31594.0
2023-09-13 14:00:00,162.22,162.83,162.09,162.56,40960.0,162.22,162.83,162.09,162.56,40960.0
2023-09-13 14:30:00,162.56,162.81,162.32,162.66,128273.0,162.56,162.81,162.32,162.66,128273.0
2023-09-13 15:00:00,162.67,162.74,162.07,162.34,64030.0,162.67,162.74,162.07,162.34,64030.0
2023-09-13 15:30:00,162.34,162.77,162.11,162.75,228678.0,162.34,162.77,162.11,162.75,228678.0
2023-09-14 09:30:00,162.6,163.51,160.02,160.16,45261.0,162.6,163.51,160.02,160.16,45261.0
2023-09-14 10:00:00,159.99,160.23,159.08,159.7,48700.0,159.99,160.23,159.08,159.7,48700.0
2023-09-14 10:30:00,159.69,159.79,158.62,159.09,35434.0,159.69,159.79,158.62,159.09,35434.0
2023-09-14 11:00:00,159.06,160.41,158.72,159.92,95115.0,159.06,160.41,158.72,159.92,95115.0
2023-09-14 11:30:00,159.89,160.65,159.38,160.5,36997.0,159.89,160.65,159.38,160.5,36997.0
2023-09-14 12:00:00,160.41,160.47,159.79,160.42,32494.0,160.41,160.47,159.79,160.42,32494.0
2023-09-14 12:30:00,160.25,160.41,159.75,160.24,22222.0,160.25,160.41,159.75,160.24,22222.0
2023-09-14 13:00:00,160.27,161.38,160.24,161.06,44367.0,160.27,161.38,160.24,161.06,44367.0
2023-09-14 13:30:00,161.05,161.3,160.8,161.25,48431.0,161.05,161.3,160.8,161.25,48431.0
2023-09-14 14:00:00,161.22,161.93,161.06,161.69,33217.0,161.22,161.93,161.06,161.69,33217.0
2023-09-14 14:30:00,161.65,162.03,161.56,161.64,50917.0,161.65,162.03,161.56,161.64,50917.0
2023-09-14 15:00:00,161.64,162.04,160.65,160.69,53352.0,161.64,162.04,160.65,160.69,53352.0
2023-09-14 15:30:00,160.72,161.16,159.82,160.83,217947.0,160.72,161.16,159.82,160.83,217947.0
2023-09-15 09:30:00,159.89,160.16,159.07,159.5,54835.0,159.89,160.16,159.07,159.5,54835.0
2023-09-15 10:00:00,159.7,159.97,159.06,159.14,13327.0,159.7,159.97,159.06,159.14,13327.0
2023-09-15 10:30:00,159.06,159.45,158.73,159.06,26762.0,159.06,159.45,158.73,159.06,26762.0
2023-09-15 11:00:00,159.03,159.47,158.97,159.47,24307.0,159.03,159.47,158.97,159.47,24307.0
2023-09-15 11:30:00,159.5,159.67,159.1,159.21,39339.0,159.5,159.67,159.1,159.21,39339.0
2023-09-15 12:00:00,159.21,159.62,159.09,159.17,19736.0,159.21,159.62,159.09,159.17,19736.0
2023-09-15 12:30:00,159.16,159.96,159.16,159.77,18762.0,159.16,159.96,159.16,159.77,18762.0
2023-09-15 13:00:00,159.77,159.86,159.07,159.44,18913.0,159.77,159.86,159.07,159.44,18913.0
2023-09-15 13:30:00,159.45,159.71,159.16,159.63,27405.0,159.45,159.71,159.16,159.63,27405.0
2023-09-15 14:00:00,159.56,159.62,158.96,159.18,36045.0,159.56,159.62,158.96,159.18,36045.0
2023-09-15 14:30:00,159.14,159.61,158.72,159.33,63560.0,159.14,159.61,158.72,159.33,63560.0
2023-09-15 15:00:00,159.33,159.41,158.67,159.18,63690.0,159.33,159.41,158.67,159.18,63690.0
2023-09-15 15:30:00,159.22,159.38,158.37,159.0,205633.0,159.22,159.38,158.37,159.0,205633.0
2023-09-18 09:30:00,158.75,159.71,158.1,159.58,27177.0,158.75,159.71,158.1,159.58,27177.0
2023-09-18 10:00:00,159.59,159.62,158.66,158.82,8429.0,159.59,159.62,158.66,158.82,8429.0
2023-09-18 10:30:00,158.81,159.14,158.49,158.72,40799.0,158.81,159.14,158.49,158.72,40799.0
2023-09-18 11:00:00,158.69,158.79,157.91,158.14,84110.0,158.69,158.79,157.91,158.14,84110.0
2023-09-18 11:30:00,158.21,158.76,158.17,158.4,20934.0,158.21,158.76,158.17,158.4,20934.0
2023-09-18 12:00:00,158.38,158.5,158.15,158.47,19054.0,158.38,158.5,158.15,158.47,19054.0
2023-09-18 12:30:00,158.5,158.5,157.98,158.18,132435.0,158.5,158.5,157.98,158.18,132435.0
2023-09-18 13:00:00,158.17,158.23,157.89,158.17,54327.0,158.17,158.23,157.89,158.17,54327.0
2023-09-18 13:30:00,158.14,158.55,158.12,158.12,21440.0,158.14,158.55,158.12,158.12,21440.0
2023-09-18 14:00:00,158.11,158.21,157.91,158.11,71866.0,158.11,158.21,157.91,158.11,71866.0
2023-09-18 14:30:00,158.1,158.18,157.35,157.83,59731.0,158.1,158.18,157.35,157.83,59731.0
2023-09-18 15:00:00,157.83,158.17,157.69,157.86,87651.0,157.83,158.17,157.69,157.86,87651.0
2023-09-18 15:30:00,157.86,158.09,157.18,157.47,133479.0,157.86,158.09,157.18,157.47,133479.0
2023-09-19 09:30:00,156.75,157.85,154.4,154.99,29506.0,156.75,157.85,154.4,154.99,29506.0
2023-09-19 10:00:00,154.98,155.7,154.72,155.13,18902.0,154.98,155.7,154.72,155.13,18902.0
2023-09-19 10:30:00,155.14,155.57,154.7,155.27,19674.0,155.14,155.57,154.7,155.27,19674.0
2023-09-19 11:00:00,155.27,156.05,155.13,155.68,10836.0,155.27,156.05,155.13,155.68,10836.0
2023-09-19 11:30:00,155.8,155.94,155.54,155.66,8737.0,155.8,155.94,155.54,155.66,8737.0
2023-09-19 12:00:00,155.72,156.22,155.72,155.93,11444.0,155.72,156.22,155.72,155.93,11444.0
2023-09-19 12:30:00,155.88,156.32,155.72,156.18,11806.0,155.88,156.32,155.72,156.18,11806.0
2023-09-19 13:00:00,156.26,156.38,155.9,155.9,15505.0,156.26,156.38,155.9,155.9,15505.0
2023-09-19 13:30:00,155.96,156.54,155.93,156.45,17986.0,155.96,156.54,155.93,156.45,17986.0
2023-09-19 14:00:00,156.46,157.08,156.36,156.54,34522.0,156.46,157.08,156.36,156.54,34522.0
2023-09-19 14:30:00,156.51,156.87,156.44,156.47,17187.0,156.51,156.87,156.44,156.47,17187.0
2023-09-19 15:00:00,156.43,157.1,156.24,157.01,19406.0,156.43,157.1,156.24,157.01,19406.0
2023-09-19 15:30:00,156.96,157.39,156.87,157.08,67616.0,156.96,157.39,156.87,157.08,67616.0
2023-09-20 09:30:00,157.1,157.16,155.33,155.33,29054.0,157.1,157.16,155.33,155.33,29054.0
2023-09-20 10:00:00,155.19,155.32,154.34,154.85,15984.0,155.19,155.32,154.34,154.85,15984.0
2023-09-20 10:30:00,155.13,155.8,154.72,155.62,8556.0,155.13,155.8,154.72,155.62,8556.0
2023-09-20 11:00:00,155.71,156.12,155.12,155.33,12219.0,155.71,156.12,155.12,155.33,12219.0
2023-09-20 11:30:00,155.32,156.41,155.31,156.0,15741.0,155.32,156.41,155.31,156.0,15741.0
2023-09-20 12:00:00,156.05,156.2,155.85,156.1,8051.0,156.05,156.2,155.85,156.1,8051.0
2023-09-20 12:30:00,156.02,156.1,155.6,155.82,11092.0,156.02,156.1,155.6,155.82,11092.0
2023-09-20 13:00:00,155.81,156.3,155.75,155.92,12342.0,155.81,156.3,155.75,155.92,12342.0
2023-09-20 13:30:00,155.93,156.12,155.68,156.01,7601.0,155.93,156.12,155.68,156.01,7601.0
2023-09-20 14:00:00,155.87,155.98,155.24,155.9,20448.0,155.87,155.98,155.24,155.9,20448.0
2023-09-20 14:30:00,155.91,156.54,155.52,156.06,49047.0,155.91,156.54,155.52,156.06,49047.0
2023-09-20 15:00:00,156.08,156.35,155.37,155.73,25374.0,156.08,156.35,155.37,155.73,25374.0
2023-09-20 15:30:00,155.77,155.77,154.63,154.67,78717.0,155.77,155.77,154.63,154.67,78717.0
2023-09-21 09:30:00,153.7,153.76,151.9,152.73,25672.0,153.7,153.76,151.9,152.73,25672.0
2023-09-21 10:00:00,152.64,153.12,152.54,152.83,37102.0,152.64,153.12,152.54,152.83,37102.0
2023-09-21 10:30:00,152.67,152.71,151.98,151.98,18363.0,152.67,152.71,151.98,151.98,18363.0
2023-09-21 11:00:00,152.0,152.0,150.85,150.86,35032.0,152.0,152.0,150.85,150.86,35032.0
2023-09-21 11:30:00,150.93,151.5,150.4,150.52,25956.0,150.93,151.5,150.4,150.52,25956.0
2023-09-21 12:00:00,150.52,150.59,149.98,150.08,28934.0,150.52,150.59,149.98,150.08,28934.0
2023-09-21 12:30:00,150.03,150.24,149.77,149.98,25890.0,150.03,150.24,149.77,149.98,25890.0
2023-09-21 13:00:00,150.02,150.1,149.67,150.03,21826.0,150.02,150.1,149.67,150.03,21826.0
2023-09-21 13:30:00,149.94,150.85,149.86,150.79,24801.0,149.94,150.85,149.86,150.79,24801.0
2023-09-21 14:00:00,150.8,150.82,149.11,149.32,24631.0,150.8,150.82,149.11,149.32,24631.0
2023-09-21 14:30:00,149.34,150.05,149.27,149.69,52153.0,149.34,150.05,149.27,149.69,52153.0
2023-09-21 15:00:00,149.74,149.85,148.81,149.02,49450.0,149.74,149.85,148.81,149.02,49450.0
2023-09-21 15:30:00,149.0,149.58,148.85,149.46,165474.0,149.0,149.58,148.85,149.46,165474.0
2023-09-22 09:30:00,150.16,150.8,149.24,150.0,35371.0,150.16,150.8,149.24,150.0,35371.0
2023-09-22 10:00:00,150.0,150.18,148.86,149.08,117635.0,150.0,150.18,148.86,149.08,117635.0
2023-09-22 10:30:00,149.1,149.55,148.99,149.42,24871.0,149.1,149.55,148.99,149.42,24871.0
2023-09-22 11:00:00,149.39,149.42,148.2,149.3,42754.0,149.39,149.42,148.2,149.3,42754.0
2023-09-22 11:30:00,149.28,149.78,149.12,149.55,35513.0,149.28,149.78,149.12,149.55,35513.0
2023-09-22 12:00:00,149.52,149.68,148.97,149.19,32553.0,149.52,149.68,148.97,149.19,32553.0
2023-09-22 12:30:00,149.22,149.49,149.16,149.17,24020.0,149.22,149.49,149.16,149.17,24020.0
2023-09-22 13:00:00,149.17,149.2,148.6,148.67,43032.0,149.17,149.2,148.6,148.67,43032.0
2023-09-22 13:30:00,148.69,148.75,148.35,148.51,34000.0,148.69,148.75,148.35,148.51,34000.0
2023-09-22 14:00:00,148.5,148.56,147.72,147.81,22587.0,148.5,148.56,147.72,147.81,22587.0
2023-09-22 14:30:00,147.76,147.77,147.03,147.28,38885.0,147.76,147.77,147.03,147.28,38885.0
2023-09-22 15:00:00,147.29,147.92,147.28,147.77,42290.0,147.29,147.92,147.28,147.77,42290.0
2023-09-22 15:30:00,147.74,148.1,147.33,147.88,134486.0,147.74,148.1,147.33,147.88,134486.0
2023-09-25 09:30:00,146.75,147.62,145.96,146.69,85222.0,146.75,147.62,145.96,146.69,85222.0
2023-09-25 10:00:00,146.71,148.43,146.43,148.38,46499.0,146.71,148.43,146.43,148.38,46499.0
2023-09-25 10:30:00,148.36,148.63,147.52,147.56,31879.0,148.36,148.63,147.52,147.56,31879.0
2023-09-25 11:00:00,147.62,148.4,147.62,147.7,18104.0,147.62,148.4,147.62,147.7,18104.0
2023-09-25 11:30:00,147.72,148.24,147.64,148.12,37435.0,147.72,148.24,147.64,148.12,37435.0
2023-09-25 12:00:00,148.12,148.79,147.86,148.59,27653.0,148.12,148.79,147.86,148.59,27653.0
2023-09-25 12:30:00,148.59,148.59,147.62,147.71,18328.0,148.59,148.59,147.62,147.71,18328.0
2023-09-25 13:00:00,147.77,147.97,147.52,147.58,26096.0,147.77,147.97,147.52,147.58,26096.0
2023-09-25 13:30:00,147.58,147.98,147.43,147.98,30075.0,147.58,147.98,147.43,147.98,30075.0
2023-09-25 14:00:00,148.01,148.11,147.65,147.76,15724.0,148.01,148.11,147.65,147.76,15724.0
2023-09-25 14:30:00,147.73,147.97,147.34,147.34,19208.0,147.73,147.97,147.34,147.34,19208.0
2023-09-25 15:00:00,147.28,147.71,147.04,147.57,30350.0,147.28,147.71,147.04,147.57,30350.0
2023-09-25 15:30:00,147.55,148.18,147.31,148.1,134865.0,147.55,148.18,147.31,148.1,134865.0
2023-09-26 09:30:00,146.81,147.29,145.93,146.08,19042.0,146.81,147.29,145.93,146.08,19042.0
2023-09-26 10:00:00,146.08,146.2,145.41,145.88,21581.0,146.08,146.2,145.41,145.88,21581.0
2023-09-26 10:30:00,145.88,145.88,144.57,145.19,18579.0,145.88,145.88,144.57,145.19,18579.0
2023-09-26 11:00:00,145.25,145.47,144.99,145.35,15888.0,145.25,145.47,144.99,145.35,15888.0
2023-09-26 11:30:00,145.35,146.12,145.35,145.88,19339.0,145.35,146.12,145.35,145.88,19339.0
2023-09-26 12:00:00,145.84,146.54,145.84,145.93,23559.0,145.84,146.54,145.84,145.93,23559.0
2023-09-26 12:30:00,145.93,146.6,145.83,146.32,15976.0,145.93,146.6,145.83,146.32,15976.0
2023-09-26 13:00:00,146.29,146.66,145.97,146.27,14132.0,146.29,146.66,145.97,146.27,14132.0
2023-09-26 13:30:00,146.26,146.48,146.09,146.48,9809.0,146.26,146.48,146.09,146.48,9809.0
2023-09-26 14:00:00,146.44,146.44,145.88,145.88,15795.0,146.44,146.44,145.88,145.88,15795.0
2023-09-26 14:30:00,145.91,146.33,145.9,146.03,20284.0,145.91,146.33,145.9,146.03,20284.0
2023-09-26 15:00:00,146.05,146.05,145.41,145.66,24000.0,146.05,146.05,145.41,145.66,24000.0
2023-09-26 15:30:00,145.65,146.19,145.27,146.03,151085.0,145.65,146.19,145.27,146.03,151085.0
2023-09-27 09:30:00,147.09,150.83,147.01,149.44,47630.0,147.09,150.83,147.01,149.44,47630.0
2023-09-27 10:00:00,149.62,150.01,148.84,149.65,42213.0,149.62,150.01,148.84,149.65,42213.0
2023-09-27 10:30:00,149.53,150.1,149.4,149.41,44872.0,149.53,150.1,149.4,149.41,44872.0
2023-09-27 11:00:00,149.4,149.88,149.26,149.39,52011.0,149.4,149.88,149.26,149.39,52011.0
2023-09-27 11:30:00,149.28,149.5,148.76,148.91,32911.0,149.28,149.5,148.76,148.91,32911.0
2023-09-27 12:00:00,148.89,149.18,148.53,149.06,29552.0,148.89,149.18,148.53,149.06,29552.0
2023-09-27 12:30:00,149.13,149.47,148.66,148.68,26001.0,149.13,149.47,148.66,148.68,26001.0
2023-09-27 13:00:00,148.67,149.61,148.67,149.0,41114.0,148.67,149.61,148.67,149.0,41114.0
2023-09-27 13:30:00,148.96,149.33,148.89,149.03,29743.0,148.96,149.33,148.89,149.03,29743.0
2023-09-27 14:00:00,149.0,150.0,148.98,149.9,27829.0,149.0,150.0,148.98,149.9,27829.0
2023-09-27 14:30:00,149.97,150.74,149.95,150.25,45866.0,149.97,150.74,149.95,150.25,45866.0
2023-09-27 15:00:00,150.3,151.09,150.2,150.97,57383.0,150.3,151.09,150.2,150.97,57383.0
2023-09-27 15:30:00,150.94,151.35,150.54,151.2,242772.0,150.94,151.35,150.54,151.2,242772.0
2023-09-28 09:30:00,151.14,153.76,150.72,153.45,38245.0,151.14,153.76,150.72,153.45,38245.0
2023-09-28 10:00:00,153.44,155.07,152.84,154.67,106770.0,153.44,155.07,152.84,154.67,106770.0
2023-09-28 10:30:00,154.68,155.8,154.21,155.71,45139.0,154.68,155.8,154.21,155.71,45139.0
2023-09-28 11:00:00,155.66,156.83,155.61,156.83,34148.0,155.66,156.83,155.61,156.83,34148.0
2023-09-28 11:30:00,156.75,157.3,156.75,157.14,41567.0,156.75,157.3,156.75,157.14,41567.0
2023-09-28 12:00:00,157.1,157.75,156.89,157.68,21483.0,157.1,157.75,156.89,157.68,21483.0
2023-09-28 12:30:00,157.75,157.8,156.54,156.65,51789.0,157.75,157.8,156.54,156.65,51789.0
2023-09-28 13:00:00,156.58,156.94,155.35,155.42,45134.0,156.58,156.94,155.35,155.42,45134.0
2023-09-28 13:30:00,155.51,155.52,154.69,155.09,62950.0,155.51,155.52,154.69,155.09,62950.0
2023-09-28 14:00:00,155.13,155.77,155.01,155.49,67607.0,155.13,155.77,155.01,155.49,67607.0
2023-09-28 14:30:00,155.49,156.2,155.37,156.2,61559.0,155.49,156.2,155.37,156.2,61559.0
2023-09-28 15:00:00,156.21,157.75,156.21,157.6,63836.0,156.21,157.75,156.21,157.6,63836.0
2023-09-28 15:30:00,157.64,157.65,156.51,157.35,262704.0,157.64,157.65,156.51,157.35,262704.0
2023-09-29 09:30:00,159.69,162.44,159.25,161.56,88760.0,159.69,162.44,159.25,161.56,88760.0
2023-09-29 10:00:00,161.73,162.42,161.43,162.0,114528.0,161.73,162.42,161.43,162.0,114528.0
2023-09-29 10:30:00,162.11,163.39,162.1,162.27,306812.0,162.11,163.39,162.1,162.27,306812.0
2023-09-29 11:00:00,162.25,163.0,160.98,162.84,93713.0,162.25,163.0,160.98,162.84,93713.0
2023-09-29 11:30:00,162.81,163.0,162.09,162.18,76098.0,162.81,163.0,162.09,162.18,76098.0
2023-09-29 12:00:00,162.14,162.99,161.9,162.8,44773.0,162.14,162.99,161.9,162.8,44773.0
2023-09-29 12:30:00,162.74,162.8,161.47,161.77,36976.0,162.74,162.8,161.47,161.77,36976.0
2023-09-29 13:00:00,161.81,161.81,160.99,161.77,27489.0,161.81,161.81,160.99,161.77,27489.0
2023-09-29 13:30:00,161.77,162.06,161.47,161.73,58097.0,161.77,162.06,161.47,161.73,58097.0
2023-09-29 14:00:00,161.73,161.9,161.4,161.52,59980.0,161.73,161.9,161.4,161.52,59980.0
2023-09-29 14:30:00,161.42,162.06,161.41,161.9,34185.0,161.42,162.06,161.41,161.9,34185.0
2023-09-29 15:00:00,161.9,162.09,161.59,161.9,74979.0,161.9,162.09,161.59,161.9,74979.0
2023-09-29 15:30:00,161.85,161.85,160.39,160.88,352153.0,161.85,161.85,160.39,160.88,352153.0
2023-10-02 09:30:00,161.3,163.85,161.0,161.37,64591.0,161.3,163.85,161.0,161.37,64591.0
2023-10-02 10:00:00,161.37,161.74,160.74,160.79,48712.0,161.37,161.74,160.74,160.79,48712.0
2023-10-02 10:30:00,160.73,161.63,160.65,160.78,40824.0,160.73,161.63,160.65,160.78,40824.0
2023-10-02 11:00:00,160.76,160.86,159.93,160.31,32406.0,160.76,160.86,159.93,160.31,32406.0
2023-10-02 11:30:00,160.35,160.44,159.7,160.03,39921.0,160.35,160.44,159.7,160.03,39921.0
2023-10-02 12:00:00,160.06,160.1,159.29,159.39,25769.0,160.06,160.1,159.29,159.39,25769.0
2023-10-02 12:30:00,159.2,159.55,158.99,159.14,28814.0,159.2,159.55,158.99,159.14,28814.0
2023-10-02 13:00:00,159.06,159.19,158.56,158.76,21999.0,159.06,159.19,158.56,158.76,21999.0
2023-10-02 13:30:00,158.76,158.76,157.91,158.02,24436.0,158.76,158.76,157.91,158.02,24436.0
2023-10-02 14:00:00,158.02,159.03,157.78,158.01,36543.0,158.02,159.03,157.78,158.01,36543.0
2023-10-02 14:30:00,158.14,158.4,157.56,157.72,27919.0,158.14,158.4,157.56,157.72,27919.0
2023-10-02 15:00:00,157.62,157.71,156.98,157.31,35220.0,157.62,157.71,156.98,157.31,35220.0
2023-10-02 15:30:00,157.38,157.64,156.85,157.61,121857.0,157.38,157.64,156.85,157.61,121857.0
2023-10-03 09:30:00,156.64,156.64,155.38,155.38,16252.0,156.64,156.64,155.38,155.38,16252.0
2023-10-03 10:00:00,155.31,155.31,153.22,153.81,33793.0,155.31,155.31,153.22,153.81,33793.0
2023-10-03 10:30:00,153.59,154.71,153.48,154.71,30981.0,153.59,154.71,153.48,154.71,30981.0
2023-10-03 11:00:00,154.54,155.4,154.52,154.9,19445.0,154.54,155.4,154.52,154.9,19445.0
2023-10-03 11:30:00,154.9,155.5,154.81,155.34,26868.0,154.9,155.5,154.81,155.34,26868.0
2023-10-03 12:00:00,155.34,155.98,155.29,155.75,18690.0,155.34,155.98,155.29,155.75,18690.0
2023-10-03 12:30:00,155.81,156.25,155.5,155.5,14229.0,155.81,156.25,155.5,155.5,14229.0
2023-10-03 13:00:00,155.52,155.88,154.97,155.01,18982.0,155.52,155.88,154.97,155.01,18982.0
2023-10-03 13:30:00,155.07,155.27,154.84,154.92,31459.0,155.07,155.27,154.84,154.92,31459.0
2023-10-03 14:00:00,154.88,155.09,154.67,155.07,26176.0,154.88,155.09,154.67,155.07,26176.0
2023-10-03 14:30:00,155.09,155.46,154.99,155.27,29715.0,155.09,155.46,154.99,155.27,29715.0
2023-10-03 15:00:00,155.27,155.6,155.2,155.57,30496.0,155.27,155.6,155.2,155.57,30496.0
2023-10-03 15:30:00,155.57,156.11,155.21,155.9,123139.0,155.57,156.11,155.21,155.9,123139.0
2023-10-04 09:30:00,156.95,158.6,155.91,155.95,22263.0,156.95,158.6,155.91,155.95,22263.0
2023-10-04 10:00:00,155.79,156.67,155.53,155.95,20978.0,155.79,156.67,155.53,155.95,20978.0
2023-10-04 10:30:00,156.03,157.38,156.02,156.79,19198.0,156.03,157.38,156.02,156.79,19198.0
2023-10-04 11:00:00,156.87,157.42,156.83,157.02,18962.0,156.87,157.42,156.83,157.02,18962.0
2023-10-04 11:30:00,157.0,157.75,156.83,157.47,20060.0,157.0,157.75,156.83,157.47,20060.0
2023-10-04 12:00:00,157.49,158.19,157.21,158.09,19743.0,157.49,158.19,157.21,158.09,19743.0
2023-10-04 12:30:00,158.09,158.85,158.09,158.39,25405.0,158.09,158.85,158.09,158.39,25405.0
2023-10-04 13:00:00,158.43,158.9,158.14,158.67,19090.0,158.43,158.9,158.14,158.67,19090.0
2023-10-04 13:30:00,158.62,159.52,158.55,159.31,29772.0,158.62,159.52,158.55,159.31,29772.0
2023-10-04 14:00:00,159.26,160.01,159.14,159.66,28879.0,159.26,160.01,159.14,159.66,28879.0
2023-10-04 14:30:00,159.64,159.95,159.41,159.59,17795.0,159.64,159.95,159.41,159.59,17795.0
2023-10-04 15:00:00,159.69,160.28,159.43,160.03,22814.0,159.69,160.28,159.43,160.03,22814.0
2023-10-04 15:30:00,160.06,160.47,159.83,160.08,140864.0,160.06,160.47,159.83,160.08,140864.0
2023-10-05 09:30:00,160.59,163.05,160.42,162.5,76687.0,160.59,163.05,160.42,162.5,76687.0
2023-10-05 10:00:00,162.36,162.63,161.26,162.46,32269.0,162.36,162.63,161.26,162.46,32269.0
2023-10-05 10:30:00,162.36,162.64,161.22,162.06,40273.0,162.36,162.64,161.22,162.06,40273.0
2023-10-05 11:00:00,162.21,162.93,162.13,162.66,28150.0,162.21,162.93,162.13,162.66,28150.0
2023-10-05 11:30:00,162.69,163.96,162.63,163.09,87871.0,162.69,163.96,162.63,163.09,87871.0
2023-10-05 12:00:00,163.13,164.04,162.93,164.04,79532.0,163.13,164.04,162.93,164.04,79532.0
2023-10-05 12:30:00,164.12,164.12,163.45,163.68,29750.0,164.12,164.12,163.45,163.68,29750.0
2023-10-05 13:00:00,163.69,163.78,163.34,163.53,27201.0,163.69,163.78,163.34,163.53,27201.0
2023-10-05 13:30:00,163.55,164.35,163.24,164.12,35306.0,163.55,164.35,163.24,164.12,35306.0
2023-10-05 14:00:00,164.13,164.42,163.84,163.85,34006.0,164.13,164.42,163.84,163.85,34006.0
2023-10-05 14:30:00,163.87,164.52,163.81,164.52,28008.0,163.87,164.52,163.81,164.52,28008.0
2023-10-05 15:00:00,164.5,164.54,163.42,164.0,68780.0,164.5,164.54,163.42,164.0,68780.0
2023-10-05 15:30:00,164.0,164.03,163.4,163.72,181293.0,164.0,164.03,163.4,163.72,181293.0
2023-10-06 09:30:00,162.33,164.18,162.33,162.61,45476.0,162.33,164.18,162.33,162.61,45476.0
2023-10-06 10:00:00,162.42,162.42,160.62,161.49,36770.0,162.42,162.42,160.62,161.49,36770.0
2023-10-06 10:30:00,161.53,162.77,161.53,162.62,22070.0,161.53,162.77,161.53,162.62,22070.0
2023-10-06 11:00:00,162.71,164.3,162.71,164.25,19276.0,162.71,164.3,162.71,164.25,19276.0
2023-10-06 11:30:00,164.26,165.8,164.24,165.58,27060.0,164.26,165.8,164.24,165.58,27060.0
2023-10-06 12:00:00,165.59,165.72,164.84,165.03,22957.0,165.59,165.72,164.84,165.03,22957.0
2023-10-06 12:30:00,165.02,165.02,164.38,164.7,17684.0,165.02,165.02,164.38,164.7,17684.0
2023-10-06 13:00:00,164.77,165.27,163.95,164.01,40370.0,164.77,165.27,163.95,164.01,40370.0
2023-10-06 13:30:00,163.95,164.24,163.56,163.73,25278.0,163.95,164.24,163.56,163.73,25278.0
2023-10-06 14:00:00,163.67,164.21,163.33,163.9,14517.0,163.67,164.21,163.33,163.9,14517.0
2023-10-06 14:30:00,164.03,164.13,163.58,163.97,18836.0,164.03,164.13,163.58,163.97,18836.0
2023-10-06 15:00:00,163.99,164.06,162.85,163.15,41178.0,163.99,164.06,162.85,163.15,41178.0
2023-10-06 15:30:00,163.18,163.23,162.3,162.45,129453.0,163.18,163.23,162.3,162.45,129453.0
2023-10-09 09:30:00,161.77,163.19,159.0,162.34,22486.0,161.77,163.19,159.0,162.34,22486.0
2023-10-09 10:00:00,162.34,163.73,162.16,163.42,22110.0,162.34,163.73,162.16,163.42,22110.0
2023-10-09 10:30:00,163.52,163.52,162.79,163.0,30320.0,163.52,163.52,162.79,163.0,30320.0
2023-10-09 11:00:00,163.01,163.21,162.67,162.83,15023.0,163.01,163.21,162.67,162.83,15023.0
2023-10-09 11:30:00,162.81,163.71,162.71,163.64,21532.0,162.81,163.71,162.71,163.64,21532.0
2023-10-09 12:00:00,163.72,164.53,163.43,164.25,36244.0,163.72,164.53,163.43,164.25,36244.0
2023-10-09 12:30:00,164.25,164.29,163.46,163.85,21103.0,164.25,164.29,163.46,163.85,21103.0
2023-10-09 13:00:00,163.87,164.23,163.72,164.06,23979.0,163.87,164.23,163.72,164.06,23979.0
2023-10-09 13:30:00,164.1,165.22,164.09,165.22,20140.0,164.1,165.22,164.09,165.22,20140.0
2023-10-09 14:00:00,165.2,165.91,165.12,165.56,31154.0,165.2,165.91,165.12,165.56,31154.0
2023-10-09 14:30:00,165.58,166.35,165.54,166.35,55852.0,165.58,166.35,165.54,166.35,55852.0
2023-10-09 15:00:00,166.38,166.57,165.51,166.04,67911.0,166.38,166.57,165.51,166.04,67911.0
2023-10-09 15:30:00,166.04,166.07,164.97,165.09,192187.0,166.04,166.07,164.97,165.09,192187.0
2023-10-10 09:30:00,164.95,166.69,164.82,166.46,17178.0,164.95,166.69,164.82,166.46,17178.0
2023-10-10 10:00:00,166.48,169.26,166.48,169.17,38642.0,166.48,169.26,166.48,169.17,38642.0
2023-10-10 10:30:00,169.15,170.18,169.02,169.37,42991.0,169.15,170.18,169.02,169.37,42991.0
2023-10-10 11:00:00,169.37,170.05,169.08,170.0,35610.0,169.37,170.05,169.08,170.0,35610.0
2023-10-10 11:30:00,169.99,170.18,169.46,170.08,19966.0,169.99,170.18,169.46,170.08,19966.0
2023-10-10 12:00:00,170.13,170.3,169.74,170.25,44229.0,170.13,170.3,169.74,170.25,44229.0
2023-10-10 12:30:00,170.29,170.53,169.74,169.74,24782.0,170.29,170.53,169.74,169.74,24782.0
2023-10-10 13:00:00,169.72,170.02,168.82,169.23,20419.0,169.72,170.02,168.82,169.23,20419.0
2023-10-10 13:30:00,169.28,169.28,168.57,168.57,24380.0,169.28,169.28,168.57,168.57,24380.0
2023-10-10 14:00:00,168.54,168.77,166.99,166.99,27804.0,168.54,168.77,166.99,166.99,27804.0
2023-10-10 14:30:00,167.03,167.45,166.04,166.1,43226.0,167.03,167.45,166.04,166.1,43226.0
2023-10-10 15:00:00,166.0,166.25,165.41,165.48,53998.0,166.0,166.25,165.41,165.48,53998.0
2023-10-10 15:30:00,165.47,165.66,164.47,165.51,163574.0,165.47,165.66,164.47,165.51,163574.0
2023-10-11 09:30:00,165.79,167.31,164.64,164.74,29405.0,165.79,167.31,164.64,164.74,29405.0
2023-10-11 10:00:00,164.73,165.76,164.3,164.65,16193.0,164.73,165.76,164.3,164.65,16193.0
2023-10-11 10:30:00,164.65,164.65,163.94,164.28,33615.0,164.65,164.65,163.94,164.28,33615.0
2023-10-11 11:00:00,164.39,164.82,164.09,164.72,25239.0,164.39,164.82,164.09,164.72,25239.0
2023-10-11 11:30:00,164.7,164.9,164.21,164.54,18907.0,164.7,164.9,164.21,164.54,18907.0
2023-10-11 12:00:00,164.58,164.97,164.36,164.42,26801.0,164.58,164.97,164.36,164.42,26801.0
2023-10-11 12:30:00,164.37,164.54,163.87,164.19,19339.0,164.37,164.54,163.87,164.19,19339.0
2023-10-11 13:00:00,164.18,164.3,163.69,163.8,26077.0,164.18,164.3,163.69,163.8,26077.0
2023-10-11 13:30:00,163.8,163.85,163.54,163.79,13656.0,163.8,163.85,163.54,163.79,13656.0
2023-10-11 14:00:00,163.83,164.37,163.83,164.2,15792.0,163.83,164.37,163.83,164.2,15792.0
2023-10-11 14:30:00,164.21,164.26,163.91,164.13,19760.0,164.21,164.26,163.91,164.13,19760.0
2023-10-11 15:00:00,164.19,165.32,164.19,164.98,18292.0,164.19,165.32,164.19,164.98,18292.0
2023-10-11 15:30:00,164.99,165.44,164.86,165.34,107321.0,164.99,165.44,164.86,165.34,107321.0
2023-10-12 09:30:00,165.92,165.92,164.25,164.57,12794.0,165.92,165.92,164.25,164.57,12794.0
2023-10-12 10:00:00,164.5,164.82,164.12,164.3,19976.0,164.5,164.82,164.12,164.3,19976.0
2023-10-12 10:30:00,163.96,164.07,162.85,163.35,29326.0,163.96,164.07,162.85,163.35,29326.0
2023-10-12 11:00:00,163.2,164.39,162.86,164.33,13429.0,163.2,164.39,162.86,164.33,13429.0
2023-10-12 11:30:00,164.26,164.38,163.79,164.37,11995.0,164.26,164.38,163.79,164.37,11995.0
2023-10-12 12:00:00,164.4,164.61,163.96,164.06,11213.0,164.4,164.61,163.96,164.06,11213.0
2023-10-12 12:30:00,164.15,164.27,163.42,163.44,16291.0,164.15,164.27,163.42,163.44,16291.0
2023-10-12 13:00:00,163.45,163.47,161.73,161.74,19660.0,163.45,163.47,161.73,161.74,19660.0
2023-10-12 13:30:00,161.81,161.96,161.5,161.64,17528.0,161.81,161.96,161.5,161.64,17528.0
2023-10-12 14:00:00,161.71,162.0,161.25,161.93,19348.0,161.71,162.0,161.25,161.93,19348.0
2023-10-12 14:30:00,161.84,161.91,161.32,161.54,15409.0,161.84,161.91,161.32,161.54,15409.0
2023-10-12 15:00:00,161.57,162.28,161.57,162.18,36009.0,161.57,162.28,161.57,162.18,36009.0
2023-10-12 15:30:00,162.12,163.42,162.12,163.13,112842.0,162.12,163.42,162.12,163.13,112842.0
2023-10-13 09:30:00,164.0,164.8,163.03,164.48,14211.0,164.0,164.8,163.03,164.48,14211.0
2023-10-13 10:00:00,163.91,165.06,163.87,164.74,13186.0,163.91,165.06,163.87,164.74,13186.0
2023-10-13 10:30:00,164.66,165.22,163.94,164.16,15357.0,164.66,165.22,163.94,164.16,15357.0
2023-10-13 11:00:00,164.06,164.34,163.33,164.11,20448.0,164.06,164.34,163.33,164.11,20448.0
2023-10-13 11:30:00,164.1,164.32,163.79,163.79,10636.0,164.1,164.32,163.79,163.79,10636.0
2023-10-13 12:00:00,163.71,164.0,163.29,163.98,23346.0,163.71,164.0,163.29,163.98,23346.0
2023-10-13 12:30:00,164.07,164.34,163.55,163.78,9925.0,164.07,164.34,163.55,163.78,9925.0
2023-10-13 13:00:00,163.87,164.33,163.46,163.93,11418.0,163.87,164.33,163.46,163.93,11418.0
2023-10-13 13:30:00,163.87,164.87,163.84,164.83,13839.0,163.87,164.87,163.84,164.83,13839.0
2023-10-13 14:00:00,164.81,164.85,164.15,164.37,10315.0,164.81,164.85,164.15,164.37,10315.0
2023-10-13 14:30:00,164.37,164.49,163.71,163.92,11808.0,164.37,164.49,163.71,163.92,11808.0
2023-10-13 15:00:00,163.81,164.25,163.51,163.74,15556.0,163.81,164.25,163.51,163.74,15556.0
2023-10-13 15:30:00,163.84,164.51,163.62,164.51,89416.0,163.84,164.51,163.62,164.51,89416.0
2023-10-16 09:30:00,165.88,166.88,164.33,166.41,13720.0,165.88,166.88,164.33,166.41,13720.0
2023-10-16 10:00:00,166.6,169.25,166.27,168.96,34573.0,166.6,169.25,166.27,168.96,34573.0
2023-10-16 10:30:00,169.14,170.2,168.8,169.94,25142.0,169.14,170.2,168.8,169.94,25142.0
2023-10-16 11:00:00,170.02,170.32,169.55,169.95,28370.0,170.02,170.32,169.55,169.95,28370.0
2023-10-16 11:30:00,169.9,170.68,169.78,170.58,19059.0,169.9,170.68,169.78,170.58,19059.0
2023-10-16 12:00:00,170.57,171.02,169.64,169.97,31258.0,170.57,171.02,169.64,169.97,31258.0
2023-10-16 12:30:00,170.11,170.38,169.55,169.81,13235.0,170.11,170.38,169.55,169.81,13235.0
2023-10-16 13:00:00,169.84,170.91,169.38,170.17,27627.0,169.84,170.91,169.38,170.17,27627.0
2023-10-16 13:30:00,170.34,170.91,170.15,170.79,12659.0,170.34,170.91,170.15,170.79,12659.0
2023-10-16 14:00:00,170.84,170.85,170.52,170.7,31767.0,170.84,170.85,170.52,170.7,31767.0
2023-10-16 14:30:00,170.68,171.22,170.58,171.18,18954.0,170.68,171.22,170.58,171.18,18954.0
2023-10-16 15:00:00,171.2,171.8,170.89,171.5,61906.0,171.2,171.8,170.89,171.5,61906.0
2023-10-16 15:30:00,171.53,171.53,170.81,171.21,258017.0,171.53,171.53,170.81,171.21,258017.0
2023-10-17 09:30:00,171.28,174.16,171.28,173.74,31996.0,171.28,174.16,171.28,173.74,31996.0
2023-10-17 10:00:00,174.23,176.17,173.69,175.33,51686.0,174.23,176.17,173.69,175.33,51686.0
2023-10-17 10:30:00,175.31,176.05,174.99,175.4,34517.0,175.31,176.05,174.99,175.4,34517.0
2023-10-17 11:00:00,175.34,176.4,175.27,175.86,35232.0,175.34,176.4,175.27,175.86,35232.0
2023-10-17 11:30:00,175.89,176.08,175.14,175.8,46444.0,175.89,176.08,175.14,175.8,46444.0
2023-10-17 12:00:00,175.8,176.86,175.8,176.75,51151.0,175.8,176.86,175.8,176.75,51151.0
2023-10-17 12:30:00,176.75,177.09,175.78,175.84,36021.0,176.75,177.09,175.78,175.84,36021.0
2023-10-17 13:00:00,175.77,176.04,175.4,175.59,13326.0,175.77,176.04,175.4,175.59,13326.0
2023-10-17 13:30:00,175.52,175.68,175.1,175.24,18664.0,175.52,175.68,175.1,175.24,18664.0
2023-10-17 14:00:00,175.3,175.88,175.13,175.8,27813.0,175.3,175.88,175.13,175.8,27813.0
2023-10-17 14:30:00,175.81,176.29,175.58,175.67,36389.0,175.81,176.29,175.58,175.67,36389.0
2023-10-17 15:00:00,175.75,176.51,175.52,176.5,21003.0,175.75,176.51,175.52,176.5,21003.0
2023-10-17 15:30:00,176.52,176.74,175.82,176.39,117567.0,176.52,176.74,175.82,176.39,117567.0
2023-10-18 09:30:00,175.76,175.86,174.23,174.77,18921.0,175.76,175.86,174.23,174.77,18921.0
2023-10-18 10:00:00,174.95,176.15,174.34,175.16,29458.0,174.95,176.15,174.34,175.16,29458.0
2023-10-18 10:30:00,174.99,175.65,174.81,174.95,13542.0,174.99,175.65,174.81,174.95,13542.0
2023-10-18 11:00:00,175.21,175.39,174.53,175.17,19651.0,175.21,175.39,174.53,175.17,19651.0
2023-10-18 11:30:00,175.18,175.18,174.44,174.74,12583.0,175.18,175.18,174.44,174.74,12583.0
2023-10-18 12:00:00,174.82,175.12,173.86,174.45,25157.0,174.82,175.12,173.86,174.45,25157.0
2023-10-18 12:30:00,174.43,174.58,174.1,174.46,12996.0,174.43,174.58,174.1,174.46,12996.0
2023-10-18 13:00:00,174.37,175.02,174.18,174.78,22364.0,174.37,175.02,174.18,174.78,22364.0
2023-10-18 13:30:00,174.67,175.49,174.19,175.46,30598.0,174.67,175.49,174.19,175.46,30598.0
2023-10-18 14:00:00,175.51,175.82,175.23,175.81,13384.0,175.51,175.82,175.23,175.81,13384.0
2023-10-18 14:30:00,175.87,176.47,175.79,176.29,24141.0,175.87,176.47,175.79,176.29,24141.0
2023-10-18 15:00:00,176.2,176.52,176.04,176.22,31496.0,176.2,176.52,176.04,176.22,31496.0
2023-10-18 15:30:00,176.16,176.17,175.72,175.8,100548.0,176.16,176.17,175.72,175.8,100548.0
2023-10-19 09:30:00,175.31,176.14,172.17,174.7,23702.0,175.31,176.14,172.17,174.7,23702.0
2023-10-19 10:00:00,174.76,175.67,174.43,175.24,14566.0,174.76,175.67,174.43,175.24,14566.0
2023-10-19 10:30:00,175.18,176.62,175.18,176.23,15586.0,175.18,176.62,175.18,176.23,15586.0
2023-10-19 11:00:00,176.22,177.18,176.22,177.12,13334.0,176.22,177.18,176.22,177.12,13334.0
2023-10-19 11:30:00,177.25,178.17,177.23,177.38,20947.0,177.25,178.17,177.23,177.38,20947.0
2023-10-19 12:00:00,177.29,178.61,177.07,177.99,20542.0,177.29,178.61,177.07,177.99,20542.0
2023-10-19 12:30:00,177.85,179.05,176.98,178.86,32154.0,177.85,179.05,176.98,178.86,32154.0
2023-10-19 13:00:00,178.89,179.28,178.36,178.86,23571.0,178.89,179.28,178.36,178.86,23571.0
2023-10-19 13:30:00,178.9,179.19,177.23,177.61,12634.0,178.9,179.19,177.23,177.61,12634.0
2023-10-19 14:00:00,177.6,178.08,177.1,177.12,12563.0,177.6,178.08,177.1,177.12,12563.0
2023-10-19 14:30:00,177.04,177.07,176.23,176.78,15940.0,177.04,177.07,176.23,176.78,15940.0
2023-10-19 15:00:00,176.77,177.29,176.28,176.47,32507.0,176.77,177.29,176.28,176.47,32507.0
2023-10-19 15:30:00,176.57,177.3,176.22,177.1,109975.0,176.57,177.3,176.22,177.1,109975.0
2023-10-20 09:30:00,176.98,178.54,175.71,177.06,20622.0,176.98,178.54,175.71,177.06,20622.0
2023-10-20 10:00:00,177.11,177.86,176.75,176.99,22498.0,177.11,177.86,176.75,176.99,22498.0
2023-10-20 10:30:00,176.99,176.99,174.19,174.65,44328.0,176.99,176.99,174.19,174.65,44328.0
2023-10-20 11:00:00,174.72,174.81,173.2,173.33,28744.0,174.72,174.81,173.2,173.33,28744.0
2023-10-20 11:30:00,173.31,173.32,172.23,173.15,33444.0,173.31,173.32,172.23,173.15,33444.0
2023-10-20 12:00:00,173.28,173.74,172.8,173.64,20005.0,173.28,173.74,172.8,173.64,20005.0
2023-10-20 12:30:00,173.83,174.24,173.45,173.68,24674.0,173.83,174.24,173.45,173.68,24674.0
2023-10-20 13:00:00,173.61,174.78,173.34,174.58,30459.0,173.61,174.78,173.34,174.58,30459.0
2023-10-20 13:30:00,174.68,175.28,174.49,174.89,31859.0,174.68,175.28,174.49,174.89,31859.0
2023-10-20 14:00:00,174.95,175.23,174.37,174.8,16618.0,174.95,175.23,174.37,174.8,16618.0
2023-10-20 14:30:00,174.63,175.73,174.63,175.18,29532.0,174.63,175.73,174.63,175.18,29532.0
2023-10-20 15:00:00,175.28,176.4,175.26,176.37,23348.0,175.28,176.4,175.26,176.37,23348.0
2023-10-20 15:30:00,176.38,176.54,175.78,176.04,115527.0,176.38,176.54,175.78,176.04,115527.0
2023-10-23 09:30:00,176.11,176.33,173.8,175.7,35442.0,176.11,176.33,173.8,175.7,35442.0
2023-10-23 10:00:00,175.7,176.78,175.12,176.28,40086.0,175.7,176.78,175.12,176.28,40086.0
2023-10-23 10:30:00,176.28,177.0,175.5,176.83,33650.0,176.28,177.0,175.5,176.83,33650.0
2023-10-23 11:00:00,177.0,177.92,176.41,177.34,29150.0,177.0,177.92,176.41,177.34,29150.0
2023-10-23 11:30:00,177.42,178.16,176.88,178.0,25627.0,177.42,178.16,176.88,178.0,25627.0
2023-10-23 12:00:00,177.95,177.95,176.81,177.69,20235.0,177.95,177.95,176.81,177.69,20235.0
2023-10-23 12:30:00,177.69,178.72,177.42,178.72,18973.0,177.69,178.72,177.42,178.72,18973.0
2023-10-23 13:00:00,178.66,178.71,178.07,178.55,21468.0,178.66,178.71,178.07,178.55,21468.0
2023-10-23 13:30:00,178.56,179.1,178.49,179.02,27083.0,178.56,179.1,178.49,179.02,27083.0
2023-10-23 14:00:00,179.03,179.83,178.8,178.82,41004.0,179.03,179.83,178.8,178.82,41004.0
2023-10-23 14:30:00,178.86,179.16,178.48,178.56,28698.0,178.86,179.16,178.48,178.56,28698.0
2023-10-23 15:00:00,178.67,178.72,177.23,177.34,49443.0,178.67,178.72,177.23,177.34,49443.0
2023-10-23 15:30:00,177.28,177.3,175.71,175.76,140693.0,177.28,177.3,175.71,175.76,140693.0
2023-10-24 09:30:00,177.5,179.27,177.47,179.21,44245.0,177.5,179.27,177.47,179.21,44245.0
2023-10-24 10:00:00,179.28,179.28,177.43,178.36,19510.0,179.28,179.28,177.43,178.36,19510.0
2023-10-24 10:30:00,178.44,178.47,177.47,177.68,29616.0,178.44,178.47,177.47,177.68,29616.0
2023-10-24 11:00:00,177.66,178.44,177.62,177.76,13891.0,177.66,178.44,177.62,177.76,13891.0
2023-10-24 11:30:00,177.66,177.85,176.48,176.71,15369.0,177.66,177.85,176.48,176.71,15369.0
2023-10-24 12:00:00,176.89,177.01,175.35,175.35,7571.0,176.89,177.01,175.35,175.35,7571.0
2023-10-24 12:30:00,175.4,175.58,175.1,175.1,7599.0,175.4,175.58,175.1,175.1,7599.0
2023-10-24 13:00:00,175.27,176.27,175.27,175.99,10325.0,175.27,176.27,175.27,175.99,10325.0
2023-10-24 13:30:00,176.06,176.56,175.98,176.31,6913.0,176.06,176.56,175.98,176.31,6913.0
2023-10-24 14:00:00,176.34,176.75,176.01,176.75,6104.0,176.34,176.75,176.01,176.75,6104.0
2023-10-24 14:30:00,176.82,177.63,176.8,177.3,9259.0,176.82,177.63,176.8,177.3,9259.0
2023-10-24 15:00:00,177.35,177.48,176.95,177.21,13560.0,177.35,177.48,176.95,177.21,13560.0
2023-10-24 15:30:00,177.28,177.64,177.04,177.14,69850.0,177.28,177.64,177.04,177.14,69850.0
2023-10-25 09:30:00,176.58,176.62,174.87,176.02,10439.0,176.58,176.62,174.87,176.02,10439.0
2023-10-25 10:00:00,176.2,176.4,175.53,175.68,13169.0,176.2,176.4,175.53,175.68,13169.0
2023-10-25 10:30:00,175.83,177.2,175.54,177.06,11483.0,175.83,177.2,175.54,177.06,11483.0
2023-10-25 11:00:00,177.04,178.71,176.86,178.61,20599.0,177.04,178.71,176.86,178.61,20599.0
2023-10-25 11:30:00,178.59,178.86,178.07,178.86,16374.0,178.59,178.86,178.07,178.86,16374.0
2023-10-25 12:00:00,178.92,178.95,177.97,178.03,8398.0,178.92,178.95,177.97,178.03,8398.0
2023-10-25 12:30:00,178.05,178.55,177.34,177.5,13412.0,178.05,178.55,177.34,177.5,13412.0
2023-10-25 13:00:00,177.31,177.42,176.87,177.0,10750.0,177.31,177.42,176.87,177.0,10750.0
2023-10-25 13:30:00,176.94,177.3,176.43,176.7,11206.0,176.94,177.3,176.43,176.7,11206.0
2023-10-25 14:00:00,176.76,177.24,176.59,176.61,10555.0,176.76,177.24,176.59,176.61,10555.0
2023-10-25 14:30:00,176.59,177.28,176.58,177.25,13962.0,176.59,177.28,176.58,177.25,13962.0
2023-10-25 15:00:00,177.3,177.3,176.55,176.92,12692.0,177.3,177.3,176.55,176.92,12692.0
2023-10-25 15:30:00,176.91,177.29,176.8,176.91,57086.0,176.91,177.29,176.8,176.91,57086.0
2023-10-26 09:30:00,176.47,177.11,173.69,173.82,33885.0,176.47,177.11,173.69,173.82,33885.0
2023-10-26 10:00:00,173.82,173.84,171.52,171.86,53734.0,173.82,173.84,171.52,171.86,53734.0
2023-10-26 10:30:00,171.96,172.36,171.21,171.92,83096.0,171.96,172.36,171.21,171.92,83096.0
2023-10-26 11:00:00,171.92,172.68,171.47,171.66,53041.0,171.92,172.68,171.47,171.66,53041.0
2023-10-26 11:30:00,171.56,172.05,171.25,171.6,23516.0,171.56,172.05,171.25,171.6,23516.0
2023-10-26 12:00:00,171.58,171.6,170.56,170.87,30442.0,171.58,171.6,170.56,170.87,30442.0
2023-10-26 12:30:00,170.88,171.42,170.3,170.35,39044.0,170.88,171.42,170.3,170.35,39044.0
2023-10-26 13:00:00,170.28,171.18,170.28,170.66,19861.0,170.28,171.18,170.28,170.66,19861.0
2023-10-26 13:30:00,170.6,171.99,170.3,171.79,30517.0,170.6,171.99,170.3,171.79,30517.0
2023-10-26 14:00:00,171.64,172.43,171.47,171.95,19367.0,171.64,172.43,171.47,171.95,19367.0
2023-10-26 14:30:00,171.88,173.96,171.87,173.5,19563.0,171.88,173.96,171.87,173.5,19563.0
2023-10-26 15:00:00,173.6,173.83,172.86,172.93,28828.0,173.6,173.83,172.86,172.93,28828.0
2023-10-26 15:30:00,172.86,173.87,172.65,173.62,111336.0,172.86,173.87,172.65,173.62,111336.0
2023-10-27 09:30:00,173.6,174.28,170.76,171.35,22587.0,173.6,174.28,170.76,171.35,22587.0
2023-10-27 10:00:00,171.39,172.5,170.81,172.14,35740.0,171.39,172.5,170.81,172.14,35740.0
2023-10-27 10:30:00,172.28,172.59,171.56,172.43,42616.0,172.28,172.59,171.56,172.43,42616.0
2023-10-27 11:00:00,172.44,173.17,172.12,172.7,23698.0,172.44,173.17,172.12,172.7,23698.0
2023-10-27 11:30:00,172.8,172.8,171.3,171.37,27434.0,172.8,172.8,171.3,171.37,27434.0
2023-10-27 12:00:00,171.41,172.0,171.15,171.34,36078.0,171.41,172.0,171.15,171.34,36078.0
2023-10-27 12:30:00,171.26,171.88,171.13,171.32,25008.0,171.26,171.88,171.13,171.32,25008.0
2023-10-27 13:00:00,171.31,171.56,170.6,170.75,33238.0,171.31,171.56,170.6,170.75,33238.0
2023-10-27 13:30:00,170.77,170.85,168.87,168.96,57464.0,170.77,170.85,168.87,168.96,57464.0
2023-10-27 14:00:00,168.96,169.6,168.65,168.78,57449.0,168.96,169.6,168.65,168.78,57449.0
2023-10-27 14:30:00,168.78,169.34,168.12,168.69,67126.0,168.78,169.34,168.12,168.69,67126.0
2023-10-27 15:00:00,168.69,168.9,168.18,168.5,63118.0,168.69,168.9,168.18,168.5,63118.0
2023-10-27 15:30:00,168.38,169.92,168.29,169.82,185920.0,168.38,169.92,168.29,169.82,185920.0
2023-10-30 09:30:00,170.03,172.6,170.03,170.58,47962.0,170.03,172.6,170.03,170.58,47962.0
2023-10-30 10:00:00,170.59,171.59,170.19,170.48,23226.0,170.59,171.59,170.19,170.48,23226.0
2023-10-30 10:30:00,170.6,171.2,169.76,171.2,26321.0,170.6,171.2,169.76,171.2,26321.0
2023-10-30 11:00:00,171.44,172.6,171.38,171.45,87277.0,171.44,172.6,171.38,171.45,87277.0
2023-10-30 11:30:00,171.54,172.17,171.28,171.67,29043.0,171.54,172.17,171.28,171.67,29043.0
2023-10-30 12:00:00,171.66,171.67,170.53,170.81,31819.0,171.66,171.67,170.53,170.81,31819.0
2023-10-30 12:30:00,170.79,170.88,168.52,170.06,49928.0,170.79,170.88,168.52,170.06,49928.0
2023-10-30 13:00:00,170.01,170.22,169.76,169.99,26356.0,170.01,170.22,169.76,169.99,26356.0
2023-10-30 13:30:00,170.05,170.76,169.9,170.59,40439.0,170.05,170.76,169.9,170.59,40439.0
2023-10-30 14:00:00,170.69,171.64,170.68,171.42,54820.0,170.69,171.64,170.68,171.42,54820.0
2023-10-30 14:30:00,171.31,172.41,171.3,171.94,37421.0,171.31,172.41,171.3,171.94,37421.0
2023-10-30 15:00:00,171.95,173.18,171.87,172.72,32487.0,171.95,173.18,171.87,172.72,32487.0
2023-10-30 15:30:00,172.78,173.14,172.32,172.46,143275.0,172.78,173.14,172.32,172.46,143275.0
2023-10-31 09:30:00,172.05,173.67,171.24,172.72,19702.0,172.05,173.67,171.24,172.72,19702.0
2023-10-31 10:00:00,173.0,173.95,172.53,172.68,25485.0,173.0,173.95,172.53,172.68,25485.0
2023-10-31 10:30:00,172.74,173.1,172.16,172.79,32842.0,172.74,173.1,172.16,172.79,32842.0
2023-10-31 11:00:00,172.79,172.9,172.0,172.07,29071.0,172.79,172.9,172.0,172.07,29071.0
2023-10-31 11:30:00,172.02,172.79,171.85,172.71,21596.0,172.02,172.79,171.85,172.71,21596.0
2023-10-31 12:00:00,172.82,173.69,172.77,173.22,12272.0,172.82,173.69,172.77,173.22,12272.0
2023-10-31 12:30:00,173.47,174.23,173.37,173.37,12779.0,173.47,174.23,173.37,173.37,12779.0
2023-10-31 13:00:00,173.36,173.61,173.22,173.3,19591.0,173.36,173.61,173.22,173.3,19591.0
2023-10-31 13:30:00,173.46,174.15,173.36,173.86,9782.0,173.46,174.15,173.36,173.86,9782.0
2023-10-31 14:00:00,173.99,174.34,173.85,174.26,20369.0,173.99,174.34,173.85,174.26,20369.0
2023-10-31 14:30:00,174.25,174.64,174.16,174.54,17902.0,174.25,174.64,174.16,174.54,17902.0
2023-10-31 15:00:00,174.61,175.12,174.55,174.89,28660.0,174.61,175.12,174.55,174.89,28660.0
2023-10-31 15:30:00,174.87,174.87,173.89,173.98,100317.0,174.87,174.87,173.89,173.98,100317.0
2023-11-01 09:30:00,173.58,173.58,167.7,168.03,56273.0,173.58,173.58,167.7,168.03,56273.0
2023-11-01 10:00:00,168.2,169.03,167.69,168.46,46591.0,168.2,169.03,167.69,168.46,46591.0
2023-11-01 10:30:00,168.5,171.35,168.46,171.2,68002.0,168.5,171.35,168.46,171.2,68002.0
2023-11-01 11:00:00,171.34,171.5,170.19,170.72,27300.0,171.34,171.5,170.19,170.72,27300.0
2023-11-01 11:30:00,170.61,172.09,170.5,171.9,23140.0,170.61,172.09,170.5,171.9,23140.0
2023-11-01 12:00:00,171.78,172.25,171.33,171.54,75773.0,171.78,172.25,171.33,171.54,75773.0
2023-11-01 12:30:00,171.51,172.31,171.19,171.86,19117.0,171.51,172.31,171.19,171.86,19117.0
2023-11-01 13:00:00,171.81,172.79,171.58,172.2,9795.0,171.81,172.79,171.58,172.2,9795.0
2023-11-01 13:30:00,172.11,172.31,171.82,171.9,13116.0,172.11,172.31,171.82,171.9,13116.0
2023-11-01 14:00:00,171.98,172.17,171.15,171.72,29127.0,171.98,172.17,171.15,171.72,29127.0
2023-11-01 14:30:00,171.77,172.39,171.25,172.3,51182.0,171.77,172.39,171.25,172.3,51182.0
2023-11-01 15:00:00,172.25,173.92,172.2,173.7,42042.0,172.25,173.92,172.2,173.7,42042.0
2023-11-01 15:30:00,173.65,174.57,173.52,174.19,121087.0,173.65,174.57,173.52,174.19,121087.0
2023-11-02 09:30:00,176.79,178.55,176.13,177.73,17745.0,176.79,178.55,176.13,177.73,17745.0
2023-11-02 10:00:00,177.72,178.73,177.6,178.18,30388.0,177.72,178.73,177.6,178.18,30388.0
2023-11-02 10:30:00,178.19,178.56,177.26,178.56,14218.0,178.19,178.56,177.26,178.56,14218.0
2023-11-02 11:00:00,178.7,178.73,176.52,176.59,17713.0,178.7,178.73,176.52,176.59,17713.0
2023-11-02 11:30:00,176.59,177.79,176.59,177.48,44616.0,176.59,177.79,176.59,177.48,44616.0
2023-11-02 12:00:00,177.26,177.55,176.78,176.91,20080.0,177.26,177.55,176.78,176.91,20080.0
2023-11-02 12:30:00,176.8,176.83,176.01,176.59,25542.0,176.8,176.83,176.01,176.59,25542.0
2023-11-02 13:00:00,176.66,177.14,176.34,176.63,13108.0,176.66,177.14,176.34,176.63,13108.0
2023-11-02 13:30:00,176.62,176.83,176.41,176.73,10317.0,176.62,176.83,176.41,176.73,10317.0
2023-11-02 14:00:00,176.75,176.89,176.02,176.38,22525.0,176.75,176.89,176.02,176.38,22525.0
2023-11-02 14:30:00,176.33,176.41,175.91,176.26,16004.0,176.33,176.41,175.91,176.26,16004.0
2023-11-02 15:00:00,176.19,176.68,176.01,176.36,46890.0,176.19,176.68,176.01,176.36,46890.0
2023-11-02 15:30:00,176.27,176.81,176.1,176.48,108430.0,176.27,176.81,176.1,176.48,108430.0
2023-11-03 09:30:00,177.79,179.94,177.79,179.75,26265.0,177.79,179.94,177.79,179.75,26265.0
2023-11-03 10:00:00,179.34,179.8,178.97,179.26,35130.0,179.34,179.8,178.97,179.26,35130.0
2023-11-03 10:30:00,179.39,179.42,178.96,179.32,13800.0,179.39,179.42,178.96,179.32,13800.0
2023-11-03 11:00:00,179.32,179.61,178.99,178.99,14835.0,179.32,179.61,178.99,178.99,14835.0
2023-11-03 11:30:00,178.99,179.64,178.9,179.5,16213.0,178.99,179.64,178.9,179.5,16213.0
2023-11-03 12:00:00,179.5,179.82,179.0,179.17,29497.0,179.5,179.82,179.0,179.17,29497.0
2023-11-03 12:30:00,179.17,179.37,179.01,179.34,22537.0,179.17,179.37,179.01,179.34,22537.0
2023-11-03 13:00:00,179.34,179.4,177.85,178.21,26467.0,179.34,179.4,177.85,178.21,26467.0
2023-11-03 13:30:00,178.24,178.48,177.57,177.7,14290.0,178.24,178.48,177.57,177.7,14290.0
2023-11-03 14:00:00,177.75,178.53,177.75,178.3,14885.0,177.75,178.53,177.75,178.3,14885.0
2023-11-03 14:30:00,178.21,178.29,177.68,177.86,33137.0,178.21,178.29,177.68,177.86,33137.0
2023-11-03 15:00:00,177.87,178.25,177.31,177.4,43864.0,177.87,178.25,177.31,177.4,43864.0
2023-11-03 15:30:00,177.3,177.65,176.89,177.38,167417.0,177.3,177.65,176.89,177.38,167417.0
2023-11-06 09:30:00,178.2,178.87,176.37,177.44,25302.0,178.2,178.87,176.37,177.44,25302.0
2023-11-06 10:00:00,177.44,179.83,177.12,179.81,35004.0,177.44,179.83,177.12,179.81,35004.0
2023-11-06 10:30:00,179.83,179.95,178.08,178.18,76848.0,179.83,179.95,178.08,178.18,76848.0
2023-11-06 11:00:00,178.23,178.65,177.7,178.18,20668.0,178.23,178.65,177.7,178.18,20668.0
2023-11-06 11:30:00,178.12,178.75,177.39,178.66,28333.0,178.12,178.75,177.39,178.66,28333.0
2023-11-06 12:00:00,178.69,178.95,178.19,178.47,17938.0,178.69,178.95,178.19,178.47,17938.0
2023-11-06 12:30:00,178.42,178.56,177.15,177.28,46474.0,178.42,178.56,177.15,177.28,46474.0
2023-11-06 13:00:00,177.25,177.97,176.67,177.01,9704.0,177.25,177.97,176.67,177.01,9704.0
2023-11-06 13:30:00,176.92,177.12,176.12,176.68,5868.0,176.92,177.12,176.12,176.68,5868.0
2023-11-06 14:00:00,176.71,176.91,176.35,176.86,12151.0,176.71,176.91,176.35,176.86,12151.0
2023-11-06 14:30:00,176.92,177.43,176.7,177.41,14630.0,176.92,177.43,176.7,177.41,14630.0
2023-11-06 15:00:00,177.46,177.46,177.04,177.27,17161.0,177.46,177.46,177.04,177.27,17161.0
2023-11-06 15:30:00,177.23,177.35,176.59,177.11,84592.0,177.23,177.35,176.59,177.11,84592.0
2023-11-07 09:30:00,176.93,177.92,176.5,177.62,11379.0,176.93,177.92,176.5,177.62,11379.0
2023-11-07 10:00:00,177.91,179.5,177.64,179.34,14708.0,177.91,179.5,177.64,179.34,14708.0
2023-11-07 10:30:00,179.34,179.43,178.7,178.92,19484.0,179.34,179.43,178.7,178.92,19484.0
2023-11-07 11:00:00,178.89,179.41,178.68,178.69,42751.0,178.89,179.41,178.68,178.69,42751.0
2023-11-07 11:30:00,178.69,179.08,178.36,178.96,41222.0,178.69,179.08,178.36,178.96,41222.0
2023-11-07 12:00:00,178.96,179.39,178.62,179.03,21635.0,178.96,179.39,178.62,179.03,21635.0
2023-11-07 12:30:00,178.89,178.9,178.06,178.7,14519.0,178.89,178.9,178.06,178.7,14519.0
2023-11-07 13:00:00,178.58,178.82,178.13,178.29,9053.0,178.58,178.82,178.13,178.29,9053.0
2023-11-07 13:30:00,178.36,178.44,178.11,178.44,8154.0,178.36,178.44,178.11,178.44,8154.0
2023-11-07 14:00:00,178.45,178.57,178.01,178.01,15261.0,178.45,178.57,178.01,178.01,15261.0
2023-11-07 14:30:00,178.02,178.04,177.43,177.84,20545.0,178.02,178.04,177.43,177.84,20545.0
2023-11-07 15:00:00,177.81,177.88,177.34,177.66,27761.0,177.81,177.88,177.34,177.66,27761.0
2023-11-07 15:30:00,177.59,178.35,177.49,178.31,73944.0,177.59,178.35,177.49,178.31,73944.0
2023-11-08 09:30:00,178.61,179.79,177.45,179.65,11760.0,178.61,179.79,177.45,179.65,11760.0
2023-11-08 10:00:00,179.74,179.89,178.42,178.53,30061.0,179.74,179.89,178.42,178.53,30061.0
2023-11-08 10:30:00,178.64,178.73,177.92,177.99,12902.0,178.64,178.73,177.92,177.99,12902.0
2023-11-08 11:00:00,177.89,178.2,177.3,177.71,6641.0,177.89,178.2,177.3,177.71,6641.0
2023-11-08 11:30:00,177.79,177.91,176.83,177.06,8176.0,177.79,177.91,176.83,177.06,8176.0
2023-11-08 12:00:00,176.85,177.06,176.37,176.79,9770.0,176.85,177.06,176.37,176.79,9770.0
2023-11-08 12:30:00,176.72,176.86,176.3,176.57,12869.0,176.72,176.86,176.3,176.57,12869.0
2023-11-08 13:00:00,176.59,177.03,176.48,176.89,8318.0,176.59,177.03,176.48,176.89,8318.0
2023-11-08 13:30:00,176.83,177.36,176.81,177.32,5498.0,176.83,177.36,176.81,177.32,5498.0
2023-11-08 14:00:00,177.2,177.55,177.07,177.2,8522.0,177.2,177.55,177.07,177.2,8522.0
2023-11-08 14:30:00,177.2,177.59,176.84,177.22,12250.0,177.2,177.59,176.84,177.22,12250.0
2023-11-08 15:00:00,177.3,177.48,177.02,177.08,11743.0,177.3,177.48,177.02,177.08,11743.0
2023-11-08 15:30:00,176.94,177.19,176.73,176.88,44525.0,176.94,177.19,176.73,176.88,44525.0
2023-11-09 09:30:00,178.62,178.67,176.72,178.45,13906.0,178.62,178.67,176.72,178.45,13906.0
2023-11-09 10:00:00,178.31,179.26,177.94,178.31,26378.0,178.31,179.26,177.94,178.31,26378.0
2023-11-09 10:30:00,178.29,178.81,177.84,178.74,13616.0,178.29,178.81,177.84,178.74,13616.0
2023-11-09 11:00:00,178.68,178.83,177.84,177.84,8847.0,178.68,178.83,177.84,177.84,8847.0
2023-11-09 11:30:00,177.85,178.04,176.54,176.85,12972.0,177.85,178.04,176.54,176.85,12972.0
2023-11-09 12:00:00,176.83,176.84,175.74,175.83,48180.0,176.83,176.84,175.74,175.83,48180.0
2023-11-09 12:30:00,175.78,176.67,175.74,176.5,12567.0,175.78,176.67,175.74,176.5,12567.0
2023-11-09 13:00:00,176.35,176.37,175.4,176.22,9981.0,176.35,176.37,175.4,176.22,9981.0
2023-11-09 13:30:00,176.21,176.53,175.92,176.25,8172.0,176.21,176.53,175.92,176.25,8172.0
2023-11-09 14:00:00,176.12,176.18,175.31,175.74,13675.0,176.12,176.18,175.31,175.74,13675.0
2023-11-09 14:30:00,175.84,175.94,175.38,175.67,13084.0,175.84,175.94,175.38,175.67,13084.0
2023-11-09 15:00:00,175.67,176.09,175.61,175.62,14649.0,175.67,176.09,175.61,175.62,14649.0
2023-11-09 15:30:00,175.57,175.95,174.81,175.93,67694.0,175.57,175.95,174.81,175.93,67694.0
2023-11-10 09:30:00,176.14,176.25,174.73,175.06,8399.0,176.14,176.25,174.73,175.06,8399.0
2023-11-10 10:00:00,174.77,175.68,173.3,173.59,40373.0,174.77,175.68,173.3,173.59,40373.0
2023-11-10 10:30:00,173.29,173.51,172.85,172.86,19549.0,173.29,173.51,172.85,172.86,19549.0
2023-11-10 11:00:00,173.18,173.68,172.63,172.99,18874.0,173.18,173.68,172.63,172.99,18874.0
2023-11-10 11:30:00,172.95,173.64,172.94,173.61,14176.0,172.95,173.64,172.94,173.61,14176.0
2023-11-10 12:00:00,173.66,174.3,173.4,174.3,10076.0,173.66,174.3,173.4,174.3,10076.0
2023-11-10 12:30:00,174.41,175.46,174.38,175.35,9106.0,174.41,175.46,174.38,175.35,9106.0
2023-11-10 13:00:00,175.4,175.8,174.77,175.75,14631.0,175.4,175.8,174.77,175.75,14631.0
2023-11-10 13:30:00,175.75,176.14,175.57,176.14,11243.0,175.75,176.14,175.57,176.14,11243.0
2023-11-10 14:00:00,176.09,176.75,175.87,176.58,11237.0,176.09,176.75,175.87,176.58,11237.0
2023-11-10 14:30:00,176.58,176.72,175.74,175.85,16435.0,176.58,176.72,175.74,175.85,16435.0
2023-11-10 15:00:00,175.87,176.3,175.74,176.3,17140.0,175.87,176.3,175.74,176.3,17140.0
2023-11-10 15:30:00,176.33,176.91,176.23,176.78,59588.0,176.33,176.91,176.23,176.78,59588.0
2023-11-13 09:30:00,176.25,176.77,175.59,175.63,20368.0,176.25,176.77,175.59,175.63,20368.0
2023-11-13 10:00:00,175.46,175.78,174.38,174.73,15887.0,175.46,175.78,174.38,174.73,15887.0
2023-11-13 10:30:00,174.68,174.83,173.64,173.81,18334.0,174.68,174.83,173.64,173.81,18334.0
2023-11-13 11:00:00,173.81,174.62,173.69,174.02,12862.0,173.81,174.62,173.69,174.02,12862.0
2023-11-13 11:30:00,174.01,174.34,173.05,173.72,33777.0,174.01,174.34,173.05,173.72,33777.0
2023-11-13 12:00:00,173.72,173.77,173.17,173.48,16495.0,173.72,173.77,173.17,173.48,16495.0
2023-11-13 12:30:00,173.55,173.95,173.07,173.69,13258.0,173.55,173.95,173.07,173.69,13258.0
2023-11-13 13:00:00,173.68,173.96,173.12,173.28,25024.0,173.68,173.96,173.12,173.28,25024.0
2023-11-13 13:30:00,173.2,173.53,172.81,173.08,14412.0,173.2,173.53,172.81,173.08,14412.0
2023-11-13 14:00:00,173.08,173.15,172.7,172.95,12355.0,173.08,173.15,172.7,172.95,12355.0
2023-11-13 14:30:00,172.96,173.38,172.62,172.73,31277.0,172.96,173.38,172.62,172.73,31277.0
2023-11-13 15:00:00,172.7,173.48,172.45,173.47,35194.0,172.7,173.48,172.45,173.47,35194.0
2023-11-13 15:30:00,173.5,173.59,172.01,172.05,142717.0,173.5,173.59,172.01,172.05,142717.0
2023-11-14 09:30:00,175.61,179.49,175.61,179.31,38697.0,175.61,179.49,175.61,179.31,38697.0
2023-11-14 10:00:00,179.53,180.75,179.15,180.6,31419.0,179.53,180.75,179.15,180.6,31419.0
2023-11-14 10:30:00,180.75,182.21,180.69,181.65,41924.0,180.75,182.21,180.69,181.65,41924.0
2023-11-14 11:00:00,181.75,182.0,180.78,180.91,28835.0,181.75,182.0,180.78,180.91,28835.0
2023-11-14 11:30:00,180.8,181.76,180.46,180.68,18641.0,180.8,181.76,180.46,180.68,18641.0
2023-11-14 12:00:00,180.66,181.0,179.71,179.84,19175.0,180.66,181.0,179.71,179.84,19175.0
2023-11-14 12:30:00,179.69,180.63,179.69,180.63,16225.0,179.69,180.63,179.69,180.63,16225.0
2023-11-14 13:00:00,180.63,181.53,180.54,181.45,13898.0,180.63,181.53,180.54,181.45,13898.0
2023-11-14 13:30:00,181.44,181.75,181.26,181.44,18779.0,181.44,181.75,181.26,181.44,18779.0
2023-11-14 14:00:00,181.44,182.02,181.31,181.92,26395.0,181.44,182.02,181.31,181.92,26395.0
2023-11-14 14:30:00,181.98,182.72,181.9,182.67,23103.0,181.98,182.72,181.9,182.67,23103.0
2023-11-14 15:00:00,182.71,183.76,182.58,183.46,35678.0,182.71,183.76,182.58,183.46,35678.0
2023-11-14 15:30:00,183.44,183.52,182.17,182.35,120140.0,183.44,183.52,182.17,182.35,120140.0
2023-11-15 09:30:00,183.62,187.93,182.4,187.71,69343.0,183.62,187.93,182.4,187.71,69343.0
2023-11-15 10:00:00,187.96,189.5,187.93,188.49,72656.0,187.96,189.5,187.93,188.49,72656.0
2023-11-15 10:30:00,188.64,189.0,188.08,188.17,54904.0,188.64,189.0,188.08,188.17,54904.0
2023-11-15 11:00:00,188.11,188.41,187.3,187.86,28418.0,188.11,188.41,187.3,187.86,28418.0
2023-11-15 11:30:00,187.86,187.92,186.0,186.0,18762.0,187.86,187.92,186.0,186.0,18762.0
2023-11-15 12:00:00,186.03,187.09,185.91,186.74,23756.0,186.03,187.09,185.91,186.74,23756.0
2023-11-15 12:30:00,186.74,186.8,185.56,185.56,13330.0,186.74,186.8,185.56,185.56,13330.0
2023-11-15 13:00:00,185.56,185.72,184.67,184.87,31577.0,185.56,185.72,184.67,184.87,31577.0
2023-11-15 13:30:00,184.91,186.03,184.87,185.64,85046.0,184.91,186.03,184.87,185.64,85046.0
2023-11-15 14:00:00,185.64,186.45,185.16,185.38,24730.0,185.64,186.45,185.16,185.38,24730.0
2023-11-15 14:30:00,185.44,185.52,184.39,184.68,41162.0,185.44,185.52,184.39,184.68,41162.0
2023-11-15 15:00:00,184.67,185.44,184.29,184.86,41314.0,184.67,185.44,184.29,184.86,41314.0
2023-11-15 15:30:00,184.94,185.03,183.95,184.06,163415.0,184.94,185.03,183.95,184.06,163415.0
2023-11-16 09:30:00,182.83,183.0,181.33,181.81,19933.0,182.83,183.0,181.33,181.81,19933.0
2023-11-16 10:00:00,181.87,182.08,181.03,181.81,13305.0,181.87,182.08,181.03,181.81,13305.0
2023-11-16 10:30:00,181.76,181.76,180.09,180.24,15579.0,181.76,181.76,180.09,180.24,15579.0
2023-11-16 11:00:00,180.18,180.48,179.69,179.79,19990.0,180.18,180.48,179.69,179.79,19990.0
2023-11-16 11:30:00,179.65,179.75,179.15,179.59,13859.0,179.65,179.75,179.15,179.59,13859.0
2023-11-16 12:00:00,179.65,180.0,179.41,179.82,10236.0,179.65,180.0,179.41,179.82,10236.0
2023-11-16 12:30:00,179.8,180.16,179.32,179.4,13727.0,179.8,180.16,179.32,179.4,13727.0
2023-11-16 13:00:00,179.33,179.38,178.88,178.95,37224.0,179.33,179.38,178.88,178.95,37224.0
2023-11-16 13:30:00,178.95,179.07,178.54,178.72,22321.0,178.95,179.07,178.54,178.72,22321.0
2023-11-16 14:00:00,178.78,179.14,178.56,178.63,28767.0,178.78,179.14,178.56,178.63,28767.0
2023-11-16 14:30:00,178.66,179.62,178.45,179.62,31471.0,178.66,179.62,178.45,179.62,31471.0
2023-11-16 15:00:00,179.6,180.23,179.18,179.61,52302.0,179.6,180.23,179.18,179.61,52302.0
2023-11-16 15:30:00,179.58,180.18,179.31,179.93,63860.0,179.58,180.18,179.31,179.93,63860.0
2023-11-17 09:30:00,182.23,183.27,181.42,182.25,13583.0,182.23,183.27,181.42,182.25,13583.0
2023-11-17 10:00:00,182.25,182.95,181.91,182.82,53762.0,182.25,182.95,181.91,182.82,53762.0
2023-11-17 10:30:00,182.78,183.41,182.52,183.14,36831.0,182.78,183.41,182.52,183.14,36831.0
2023-11-17 11:00:00,183.33,183.33,182.22,182.35,20017.0,183.33,183.33,182.22,182.35,20017.0
2023-11-17 11:30:00,182.11,182.5,181.9,182.32,8766.0,182.11,182.5,181.9,182.32,8766.0
2023-11-17 12:00:00,182.59,182.71,182.29,182.58,12658.0,182.59,182.71,182.29,182.58,12658.0
2023-11-17 12:30:00,182.55,182.55,181.45,182.02,13642.0,182.55,182.55,181.45,182.02,13642.0
2023-11-17 13:00:00,182.1,182.22,181.71,181.72,27530.0,182.1,182.22,181.71,181.72,27530.0
2023-11-17 13:30:00,181.63,182.09,181.63,182.0,10643.0,181.63,182.09,181.63,182.0,10643.0
2023-11-17 14:00:00,182.05,182.61,181.44,181.52,14655.0,182.05,182.61,181.44,181.52,14655.0
2023-11-17 14:30:00,181.32,181.38,180.8,181.08,16590.0,181.32,181.38,180.8,181.08,16590.0
2023-11-17 15:00:00,181.09,181.42,180.98,181.18,16738.0,181.09,181.42,180.98,181.18,16738.0
2023-11-17 15:30:00,181.21,181.62,179.91,181.31,160332.0,181.21,181.62,179.91,181.31,160332.0
2023-11-20 09:30:00,180.7,183.64,180.34,182.89,33051.0,180.7,183.64,180.34,182.89,33051.0
2023-11-20 10:00:00,182.85,184.23,182.53,184.09,23828.0,182.85,184.23,182.53,184.09,23828.0
2023-11-20 10:30:00,183.98,185.16,183.91,185.12,22517.0,183.98,185.16,183.91,185.12,22517.0
2023-11-20 11:00:00,185.05,185.99,184.99,185.32,23128.0,185.05,185.99,184.99,185.32,23128.0
2023-11-20 11:30:00,185.33,185.37,184.29,184.57,14503.0,185.33,185.37,184.29,184.57,14503.0
2023-11-20 12:00:00,184.69,185.55,184.57,184.57,18995.0,184.69,185.55,184.57,184.57,18995.0
2023-11-20 12:30:00,184.63,185.06,184.2,185.06,19611.0,184.63,185.06,184.2,185.06,19611.0
2023-11-20 13:00:00,185.09,185.87,184.95,185.87,18677.0,185.09,185.87,184.95,185.87,18677.0
2023-11-20 13:30:00,185.85,186.11,185.56,185.74,16694.0,185.85,186.11,185.56,185.74,16694.0
2023-11-20 14:00:00,185.64,185.68,184.74,185.01,16340.0,185.64,185.68,184.74,185.01,16340.0
2023-11-20 14:30:00,184.95,185.59,184.93,185.59,16655.0,184.95,185.59,184.93,185.59,16655.0
2023-11-20 15:00:00,185.53,185.55,185.03,185.43,24331.0,185.53,185.55,185.03,185.43,24331.0
2023-11-20 15:30:00,185.46,185.76,184.82,184.82,70816.0,185.46,185.76,184.82,184.82,70816.0
2023-11-21 09:30:00,186.1,186.69,184.06,186.5,21419.0,186.1,186.69,184.06,186.5,21419.0
2023-11-21 10:00:00,186.68,187.11,184.7,184.71,18130.0,186.68,187.11,184.7,184.71,18130.0
2023-11-21 10:30:00,184.96,185.74,184.86,185.45,24792.0,184.96,185.74,184.86,185.45,24792.0
2023-11-21 11:00:00,185.33,185.48,184.9,185.18,23610.0,185.33,185.48,184.9,185.18,23610.0
2023-11-21 11:30:00,185.17,186.23,184.92,186.19,9898.0,185.17,186.23,184.92,186.19,9898.0
2023-11-21 12:00:00,186.26,187.0,186.1,186.82,30340.0,186.26,187.0,186.1,186.82,30340.0
2023-11-21 12:30:00,186.9,187.09,186.64,186.9,13905.0,186.9,187.09,186.64,186.9,13905.0
2023-11-21 13:00:00,186.89,187.51,186.27,187.49,104836.0,186.89,187.51,186.27,187.49,104836.0
2023-11-21 13:30:00,187.5,188.46,187.4,188.46,38612.0,187.5,188.46,187.4,188.46,38612.0
2023-11-21 14:00:00,188.57,188.75,187.99,188.19,32789.0,188.57,188.75,187.99,188.19,32789.0
2023-11-21 14:30:00,188.29,188.29,186.2,186.68,29148.0,188.29,188.29,186.2,186.68,29148.0
2023-11-21 15:00:00,186.64,186.78,186.02,186.51,21749.0,186.64,186.78,186.02,186.51,21749.0
2023-11-21 15:30:00,186.72,187.08,186.31,186.58,76232.0,186.72,187.08,186.31,186.58,76232.0
2023-11-22 09:30:00,188.92,191.89,188.91,190.52,34794.0,188.92,191.89,188.91,190.52,34794.0
2023-11-22 10:00:00,190.24,190.68,188.49,190.66,56188.0,190.24,190.68,188.49,190.66,56188.0
2023-11-22 10:30:00,190.67,191.07,189.98,190.81,43190.0,190.67,191.07,189.98,190.81,43190.0
2023-11-22 11:00:00,190.8,191.7,189.95,190.66,29819.0,190.8,191.7,189.95,190.66,29819.0
2023-11-22 11:30:00,190.73,191.65,190.53,191.46,24712.0,190.73,191.65,190.53,191.46,24712.0
2023-11-22 12:00:00,191.45,191.74,191.1,191.31,14320.0,191.45,191.74,191.1,191.31,14320.0
2023-11-22 12:30:00,191.47,191.47,190.88,191.23,27470.0,191.47,191.47,190.88,191.23,27470.0
2023-11-22 13:00:00,191.4,191.49,191.07,191.14,11696.0,191.4,191.49,191.07,191.14,11696.0
2023-11-22 13:30:00,191.31,191.68,191.04,191.54,19716.0,191.31,191.68,191.04,191.54,19716.0
2023-11-22 14:00:00,191.48,191.61,191.19,191.6,12216.0,191.48,191.61,191.19,191.6,12216.0
2023-11-22 14:30:00,191.61,191.86,191.15,191.47,21503.0,191.61,191.86,191.15,191.47,21503.0
2023-11-22 15:00:00,191.48,191.94,191.27,191.94,22704.0,191.48,191.94,191.27,191.94,22704.0
2023-11-22 15:30:00,191.94,191.95,190.73,191.05,77382.0,191.94,191.95,190.73,191.05,77382.0
2023-11-24 09:30:00,190.22,192.82,190.22,191.97,13272.0,190.22,192.82,190.22,191.97,13272.0
2023-11-24 10:00:00,192.12,192.2,189.84,189.96,46952.0,192.12,192.2,189.84,189.96,46952.0
2023-11-24 10:30:00,190.12,190.33,189.22,189.95,24934.0,190.12,190.33,189.22,189.95,24934.0
2023-11-24 11:00:00,189.96,191.05,189.95,190.84,17825.0,189.96,191.05,189.95,190.84,17825.0
2023-11-24 11:30:00,190.84,190.92,190.28,190.59,6258.0,190.84,190.92,190.28,190.59,6258.0
2023-11-24 12:00:00,190.61,191.11,190.42,190.63,10700.0,190.61,191.11,190.42,190.63,10700.0
2023-11-24 12:30:00,190.5,191.65,190.5,190.99,49111.0,190.5,191.65,190.5,190.99,49111.0
2023-11-27 09:30:00,190.85,192.03,189.31,189.67,67413.0,190.85,192.03,189.31,189.67,67413.0
2023-11-27 10:00:00,189.66,191.79,189.5,190.8,58505.0,189.66,191.79,189.5,190.8,58505.0
2023-11-27 10:30:00,190.78,191.14,190.78,190.81,48276.0,190.78,191.14,190.78,190.81,48276.0
2023-11-27 11:00:00,190.81,191.84,190.05,191.65,53779.0,190.81,191.84,190.05,191.65,53779.0
2023-11-27 11:30:00,191.68,191.68,190.79,190.89,32922.0,191.68,191.68,190.79,190.89,32922.0
2023-11-27 12:00:00,190.88,190.91,189.97,190.0,25303.0,190.88,190.91,189.97,190.0,25303.0
2023-11-27 12:30:00,190.0,190.35,189.81,190.25,22623.0,190.0,190.35,189.81,190.25,22623.0
2023-11-27 13:00:00,190.27,190.52,189.91,190.43,34748.0,190.27,190.52,189.91,190.43,34748.0
2023-11-27 13:30:00,190.43,190.43,189.64,190.03,28581.0,190.43,190.43,189.64,190.03,28581.0
2023-11-27 14:00:00,190.06,191.0,190.04,190.78,22515.0,190.06,191.0,190.04,190.78,22515.0
2023-11-27 14:30:00,190.84,191.09,190.18,190.65,27128.0,190.84,191.09,190.18,190.65,27128.0
2023-11-27 15:00:00,190.6,190.98,190.19,190.64,32274.0,190.6,190.98,190.19,190.64,32274.0
2023-11-27 15:30:00,190.53,191.09,190.16,191.0,223093.0,190.53,191.09,190.16,191.0,223093.0
2023-11-28 09:30:00,190.05,190.66,188.7,190.06,28757.0,190.05,190.66,188.7,190.06,28757.0
2023-11-28 10:00:00,190.31,191.72,189.82,191.09,118269.0,190.31,191.72,189.82,191.09,118269.0
2023-11-28 10:30:00,191.29,192.93,191.04,192.63,31880.0,191.29,192.93,191.04,192.63,31880.0
2023-11-28 11:00:00,192.58,192.8,192.0,192.29,21632.0,192.58,192.8,192.0,192.29,21632.0
2023-11-28 11:30:00,192.3,193.3,192.3,192.34,21216.0,192.3,193.3,192.3,192.34,21216.0
2023-11-28 12:00:00,192.34,193.11,192.25,192.44,17184.0,192.34,193.11,192.25,192.44,17184.0
2023-11-28 12:30:00,192.32,193.08,192.14,192.83,29406.0,192.32,193.08,192.14,192.83,29406.0
2023-11-28 13:00:00,192.9,193.3,191.99,193.23,82428.0,192.9,193.3,191.99,193.23,82428.0
2023-11-28 13:30:00,193.19,193.2,191.6,192.05,33143.0,193.19,193.2,191.6,192.05,33143.0
2023-11-28 14:00:00,192.06,192.12,191.57,191.81,25398.0,192.06,192.12,191.57,191.81,25398.0
2023-11-28 14:30:00,191.81,192.47,191.69,192.21,50255.0,191.81,192.47,191.69,192.21,50255.0
2023-11-28 15:00:00,192.28,192.5,191.22,191.49,38149.0,192.28,192.5,191.22,191.49,38149.0
2023-11-28 15:30:00,191.49,192.12,191.17,191.55,187215.0,191.49,192.12,191.17,191.55,187215.0
2023-11-29 09:30:00,190.69,193.78,190.63,192.78,102787.0,190.69,193.78,190.63,192.78,102787.0
2023-11-29 10:00:00,192.78,192.89,190.88,190.88,86503.0,192.78,192.89,190.88,190.88,86503.0
2023-11-29 10:30:00,190.79,191.3,190.18,191.03,72001.0,190.79,191.3,190.18,191.03,72001.0
2023-11-29 11:00:00,190.91,191.1,190.0,190.38,41925.0,190.91,191.1,190.0,190.38,41925.0
2023-11-29 11:30:00,190.34,191.07,190.01,190.84,22888.0,190.34,191.07,190.01,190.84,22888.0
2023-11-29 12:00:00,190.77,192.1,190.53,191.58,55185.0,190.77,192.1,190.53,191.58,55185.0
2023-11-29 12:30:00,191.61,191.95,191.15,191.31,29810.0,191.61,191.95,191.15,191.31,29810.0
2023-11-29 13:00:00,191.25,191.32,190.51,190.81,43853.0,191.25,191.32,190.51,190.81,43853.0
2023-11-29 13:30:00,190.77,190.92,190.24,190.44,46766.0,190.77,190.92,190.24,190.44,46766.0
2023-11-29 14:00:00,190.51,190.55,189.36,190.03,102954.0,190.51,190.55,189.36,190.03,102954.0
2023-11-29 14:30:00,190.06,190.17,188.72,189.47,94488.0,190.06,190.17,188.72,189.47,94488.0
2023-11-29 15:00:00,189.33,189.62,188.54,189.26,108547.0,189.33,189.62,188.54,189.26,108547.0
2023-11-29 15:30:00,189.33,189.43,187.75,188.15,318899.0,189.33,189.43,187.75,188.15,318899.0
2023-11-30 09:30:00,194.14,194.79,188.61,192.68,209189.0,194.14,194.79,188.61,192.68,209189.0
2023-11-30 10:00:00,192.45,193.0,188.15,188.28,180610.0,192.45,193.0,188.15,188.28,180610.0
2023-11-30 10:30:00,188.2,188.64,186.74,187.37,81893.0,188.2,188.64,186.74,187.37,81893.0
2023-11-30 11:00:00,187.31,187.76,185.62,185.88,63343.0,187.31,187.76,185.62,185.88,63343.0
2023-11-30 11:30:00,185.76,186.1,184.38,184.7,48536.0,185.76,186.1,184.38,184.7,48536.0
2023-11-30 12:00:00,184.7,184.86,183.87,184.64,35723.0,184.7,184.86,183.87,184.64,35723.0
2023-11-30 12:30:00,184.64,187.29,184.58,186.82,57434.0,184.64,187.29,184.58,186.82,57434.0
2023-11-30 13:00:00,186.8,187.43,186.17,186.97,58695.0,186.8,187.43,186.17,186.97,58695.0
2023-11-30 13:30:00,186.97,187.54,186.42,186.77,41230.0,186.97,187.54,186.42,186.77,41230.0
2023-11-30 14:00:00,186.77,188.36,186.08,188.03,41270.0,186.77,188.36,186.08,188.03,41270.0
2023-11-30 14:30:00,188.14,189.12,188.14,188.51,62178.0,188.14,189.12,188.14,188.51,62178.0
2023-11-30 15:00:00,188.5,188.52,186.78,187.5,75860.0,188.5,188.52,186.78,187.5,75860.0
2023-11-30 15:30:00,187.38,188.9,187.38,188.44,235234.0,187.38,188.9,187.38,188.44,235234.0
2023-12-01 09:30:00,189.95,193.68,188.84,193.64,37218.0,189.95,193.68,188.84,193.64,37218.0
2023-12-01 10:00:00,193.73,195.63,193.56,195.47,43298.0,193.73,195.63,193.56,195.47,43298.0
2023-12-01 10:30:00,195.54,196.56,194.92,195.24,32530.0,195.54,196.56,194.92,195.24,32530.0
2023-12-01 11:00:00,195.01,196.32,194.66,196.25,29819.0,195.01,196.32,194.66,196.25,29819.0
2023-12-01 11:30:00,196.26,197.79,195.92,196.98,27946.0,196.26,197.79,195.92,196.98,27946.0
2023-12-01 12:00:00,196.97,197.8,196.81,197.69,20584.0,196.97,197.8,196.81,197.69,20584.0
2023-12-01 12:30:00,197.66,199.38,197.63,199.15,29915.0,197.66,199.38,197.63,199.15,29915.0
2023-12-01 13:00:00,199.09,199.62,198.67,199.23,31993.0,199.09,199.62,198.67,199.23,31993.0
2023-12-01 13:30:00,199.09,199.69,199.01,199.42,24616.0,199.09,199.69,199.01,199.42,24616.0
2023-12-01 14:00:00,199.35,199.6,198.24,198.78,30167.0,199.35,199.6,198.24,198.78,30167.0
2023-12-01 14:30:00,198.78,199.3,198.74,199.25,35200.0,198.78,199.3,198.74,199.25,35200.0
2023-12-01 15:00:00,199.21,199.99,199.07,199.93,51583.0,199.21,199.99,199.07,199.93,51583.0
2023-12-01 15:30:00,199.93,200.25,199.79,199.79,142788.0,199.93,200.25,199.79,199.79,142788.0
2023-12-04 09:30:00,199.1,203.96,198.52,202.92,80174.0,199.1,203.96,198.52,202.92,80174.0
2023-12-04 10:00:00,202.78,202.83,198.99,199.22,24902.0,202.78,202.83,198.99,199.22,24902.0
2023-12-04 10:30:00,199.02,200.18,198.44,199.05,33581.0,199.02,200.18,198.44,199.05,33581.0
2023-12-04 11:00:00,199.32,200.73,199.2,200.73,25934.0,199.32,200.73,199.2,200.73,25934.0
2023-12-04 11:30:00,200.51,201.22,200.19,200.95,20714.0,200.51,201.22,200.19,200.95,20714.0
2023-12-04 12:00:00,201.0,201.79,200.71,201.79,13533.0,201.0,201.79,200.71,201.79,13533.0
2023-12-04 12:30:00,201.69,202.45,201.35,202.02,11662.0,201.69,202.45,201.35,202.02,11662.0
2023-12-04 13:00:00,202.09,202.1,200.87,200.95,12224.0,202.09,202.1,200.87,200.95,12224.0
2023-12-04 13:30:00,200.83,201.58,200.62,201.42,16877.0,200.83,201.58,200.62,201.42,16877.0
2023-12-04 14:00:00,201.42,202.02,201.15,201.42,12554.0,201.42,202.02,201.15,201.42,12554.0
2023-12-04 14:30:00,201.47,201.77,200.94,201.63,10307.0,201.47,201.77,200.94,201.63,10307.0
2023-12-04 15:00:00,201.73,202.15,201.16,201.55,26395.0,201.73,202.15,201.16,201.55,26395.0
2023-12-04 15:30:00,201.69,202.15,201.17,201.24,95216.0,201.69,202.15,201.17,201.24,95216.0
2023-12-05 09:30:00,199.1,200.67,198.65,200.28,9709.0,199.1,200.67,198.65,200.28,9709.0
2023-12-05 10:00:00,200.52,201.04,199.34,200.68,22414.0,200.52,201.04,199.34,200.68,22414.0
2023-12-05 10:30:00,200.85,202.94,200.85,202.94,21972.0,200.85,202.94,200.85,202.94,21972.0
2023-12-05 11:00:00,203.01,203.01,201.27,202.31,41985.0,203.01,203.01,201.27,202.31,41985.0
2023-12-05 11:30:00,202.41,202.67,201.88,202.05,10582.0,202.41,202.67,201.88,202.05,10582.0
2023-12-05 12:00:00,202.14,202.41,202.01,202.26,9298.0,202.14,202.41,202.01,202.26,9298.0
2023-12-05 12:30:00,202.31,202.38,201.76,202.29,13121.0,202.31,202.38,201.76,202.29,13121.0
2023-12-05 13:00:00,202.41,203.18,202.06,202.69,10402.0,202.41,203.18,202.06,202.69,10402.0
2023-12-05 13:30:00,202.59,202.65,202.05,202.28,14018.0,202.59,202.65,202.05,202.28,14018.0
2023-12-05 14:00:00,202.31,202.53,202.1,202.53,13976.0,202.31,202.53,202.1,202.53,13976.0
2023-12-05 14:30:00,202.58,202.6,202.03,202.51,17009.0,202.58,202.6,202.03,202.51,17009.0
2023-12-05 15:00:00,202.41,202.57,201.96,202.29,18969.0,202.41,202.57,201.96,202.29,18969.0
2023-12-05 15:30:00,202.34,202.55,201.57,201.93,81221.0,202.34,202.55,201.57,201.93,81221.0
2023-12-06 09:30:00,204.23,205.55,202.56,203.87,13597.0,204.23,205.55,202.56,203.87,13597.0
2023-12-06 10:00:00,204.0,204.58,202.82,202.82,11829.0,204.0,204.58,202.82,202.82,11829.0
2023-12-06 10:30:00,203.02,204.09,203.02,203.93,10125.0,203.02,204.09,203.02,203.93,10125.0
2023-12-06 11:00:00,204.03,204.21,203.53,204.2,7008.0,204.03,204.21,203.53,204.2,7008.0
2023-12-06 11:30:00,204.2,204.62,203.8,204.6,16933.0,204.2,204.62,203.8,204.6,16933.0
2023-12-06 12:00:00,204.43,204.59,204.02,204.28,8966.0,204.43,204.59,204.02,204.28,8966.0
2023-12-06 12:30:00,204.19,204.34,203.29,203.64,8052.0,204.19,204.34,203.29,203.64,8052.0
2023-12-06 13:00:00,203.82,203.93,203.16,203.41,7720.0,203.82,203.93,203.16,203.41,7720.0
2023-12-06 13:30:00,203.4,203.68,203.25,203.41,7999.0,203.4,203.68,203.25,203.41,7999.0
2023-12-06 14:00:00,203.45,203.75,202.8,202.8,16920.0,203.45,203.75,202.8,202.8,16920.0
2023-12-06 14:30:00,202.74,203.16,202.57,202.97,10491.0,202.74,203.16,202.57,202.97,10491.0
2023-12-06 15:00:00,202.85,202.88,201.73,201.89,18955.0,202.85,202.88,201.73,201.89,18955.0
2023-12-06 15:30:00,201.87,202.4,201.44,201.53,75921.0,201.87,202.4,201.44,201.53,75921.0
2023-12-07 09:30:00,201.58,203.04,199.03,199.62,26680.0,201.58,203.04,199.03,199.62,26680.0
2023-12-07 10:00:00,199.68,200.06,199.03,199.46,32391.0,199.68,200.06,199.03,199.46,32391.0
2023-12-07 10:30:00,199.48,199.52,197.93,198.11,22170.0,199.48,199.52,197.93,198.11,22170.0
2023-12-07 11:00:00,198.26,198.27,196.91,197.25,13820.0,198.26,198.27,196.91,197.25,13820.0
2023-12-07 11:30:00,197.29,197.78,197.01,197.02,13819.0,197.29,197.78,197.01,197.02,13819.0
2023-12-07 12:00:00,197.11,197.49,196.62,196.76,17912.0,197.11,197.49,196.62,196.76,17912.0
2023-12-07 12:30:00,196.85,196.85,196.31,196.33,39512.0,196.85,196.85,196.31,196.33,39512.0
2023-12-07 13:00:00,196.31,196.69,196.29,196.56,31892.0,196.31,196.69,196.29,196.56,31892.0
2023-12-07 13:30:00,196.51,197.18,196.38,196.74,26903.0,196.51,197.18,196.38,196.74,26903.0
2023-12-07 14:00:00,196.7,197.09,196.46,196.57,23606.0,196.7,197.09,196.46,196.57,23606.0
2023-12-07 14:30:00,196.58,196.91,196.07,196.32,22762.0,196.58,196.91,196.07,196.32,22762.0
2023-12-07 15:00:00,196.35,196.51,196.05,196.14,33470.0,196.35,196.51,196.05,196.14,33470.0
2023-12-07 15:30:00,196.19,196.73,195.45,195.97,111544.0,196.19,196.73,195.45,195.97,111544.0
2023-12-08 09:30:00,195.27,196.66,195.27,196.46,7690.0,195.27,196.66,195.27,196.46,7690.0
2023-12-08 10:00:00,196.29,197.18,196.19,196.36,18277.0,196.29,197.18,196.19,196.36,18277.0
2023-12-08 10:30:00,196.42,196.75,195.64,196.63,11439.0,196.42,196.75,195.64,196.63,11439.0
2023-12-08 11:00:00,196.5,196.64,195.04,195.36,12731.0,196.5,196.64,195.04,195.36,12731.0
2023-12-08 11:30:00,195.52,195.75,195.18,195.27,7424.0,195.52,195.75,195.18,195.27,7424.0
2023-12-08 12:00:00,195.25,195.41,194.92,195.09,7907.0,195.25,195.41,194.92,195.09,7907.0
2023-12-08 12:30:00,195.04,195.08,194.39,194.39,12179.0,195.04,195.08,194.39,194.39,12179.0
2023-12-08 13:00:00,194.44,194.56,194.11,194.38,11848.0,194.44,194.56,194.11,194.38,11848.0
2023-12-08 13:30:00,194.31,194.32,193.52,194.1,20244.0,194.31,194.32,193.52,194.1,20244.0
2023-12-08 14:00:00,194.02,194.67,193.94,194.67,10352.0,194.02,194.67,193.94,194.67,10352.0
2023-12-08 14:30:00,194.67,195.07,194.6,194.8,12033.0,194.67,195.07,194.6,194.8,12033.0
2023-12-08 15:00:00,194.67,194.94,194.58,194.68,14214.0,194.67,194.94,194.58,194.68,14214.0
2023-12-08 15:30:00,194.68,194.92,194.24,194.77,55556.0,194.68,194.92,194.24,194.77,55556.0
2023-12-11 09:30:00,196.22,197.89,195.79,197.89,23982.0,196.22,197.89,195.79,197.89,23982.0
2023-12-11 10:00:00,197.6,199.0,197.25,198.67,30300.0,197.6,199.0,197.25,198.67,30300.0
2023-12-11 10:30:00,198.66,199.06,197.32,197.55,18877.0,198.66,199.06,197.32,197.55,18877.0
2023-12-11 11:00:00,197.57,197.82,196.68,197.06,6372.0,197.57,197.82,196.68,197.06,6372.0
2023-12-11 11:30:00,197.1,197.36,196.86,197.32,7989.0,197.1,197.36,196.86,197.32,7989.0
2023-12-11 12:00:00,197.34,197.58,196.86,197.49,15985.0,197.34,197.58,196.86,197.49,15985.0
2023-12-11 12:30:00,197.42,197.6,197.07,197.07,7277.0,197.42,197.6,197.07,197.07,7277.0
2023-12-11 13:00:00,197.07,197.89,197.07,197.56,4653.0,197.07,197.89,197.07,197.56,4653.0
2023-12-11 13:30:00,197.57,197.57,196.89,197.2,5531.0,197.57,197.57,196.89,197.2,5531.0
2023-12-11 14:00:00,197.24,197.31,196.62,196.69,7387.0,197.24,197.31,196.62,196.69,7387.0
2023-12-11 14:30:00,196.69,197.22,196.54,197.22,9786.0,196.69,197.22,196.54,197.22,9786.0
2023-12-11 15:00:00,197.22,197.28,196.8,196.8,9362.0,197.22,197.28,196.8,196.8,9362.0
2023-12-11 15:30:00,196.84,197.55,196.62,197.52,42257.0,196.84,197.55,196.62,197.52,42257.0
2023-12-12 09:30:00,196.97,197.37,195.5,197.37,14662.0,196.97,197.37,195.5,197.37,14662.0
2023-12-12 10:00:00,197.48,198.22,197.31,197.6,19090.0,197.48,198.22,197.31,197.6,19090.0
2023-12-12 10:30:00,197.61,198.58,197.53,198.31,11956.0,197.61,198.58,197.53,198.31,11956.0
2023-12-12 11:00:00,198.32,198.72,198.04,198.04,20041.0,198.32,198.72,198.04,198.04,20041.0
2023-12-12 11:30:00,198.09,198.09,197.06,197.11,15937.0,198.09,198.09,197.06,197.11,15937.0
2023-12-12 12:00:00,197.0,197.18,196.4,196.55,15434.0,197.0,197.18,196.4,196.55,15434.0
2023-12-12 12:30:00,196.6,196.9,196.45,196.5,13806.0,196.6,196.9,196.45,196.5,13806.0
2023-12-12 13:00:00,196.57,196.83,196.37,196.44,11816.0,196.57,196.83,196.37,196.44,11816.0
2023-12-12 13:30:00,196.41,196.62,195.95,196.35,38755.0,196.41,196.62,195.95,196.35,38755.0
2023-12-12 14:00:00,196.48,197.12,196.48,196.9,19196.0,196.48,197.12,196.48,196.9,19196.0
2023-12-12 14:30:00,196.81,196.9,196.55,196.77,14700.0,196.81,196.9,196.55,196.77,14700.0
2023-12-12 15:00:00,196.77,197.2,196.72,197.06,14806.0,196.77,197.2,196.72,197.06,14806.0
2023-12-12 15:30:00,196.95,197.01,196.14,196.39,75942.0,196.95,197.01,196.14,196.39,75942.0
2023-12-13 09:30:00,197.81,197.81,194.55,195.37,16917.0,197.81,197.81,194.55,195.37,16917.0
2023-12-13 10:00:00,195.5,196.24,195.16,195.62,14145.0,195.5,196.24,195.16,195.62,14145.0
2023-12-13 10:30:00,195.54,196.68,195.41,196.68,10793.0,195.54,196.68,195.41,196.68,10793.0
2023-12-13 11:00:00,196.8,197.34,196.76,196.9,7858.0,196.8,197.34,196.76,196.9,7858.0
2023-12-13 11:30:00,196.75,196.79,195.95,196.36,5709.0,196.75,196.79,195.95,196.36,5709.0
2023-12-13 12:00:00,196.27,196.29,195.86,196.04,12703.0,196.27,196.29,195.86,196.04,12703.0
2023-12-13 12:30:00,196.07,196.18,195.78,196.05,15775.0,196.07,196.18,195.78,196.05,15775.0
2023-12-13 13:00:00,196.06,197.08,195.89,196.18,44468.0,196.06,197.08,195.89,196.18,44468.0
2023-12-13 13:30:00,196.03,196.19,195.5,195.68,13457.0,196.03,196.19,195.5,195.68,13457.0
2023-12-13 14:00:00,195.92,197.3,195.81,197.3,44529.0,195.92,197.3,195.81,197.3,44529.0
2023-12-13 14:30:00,197.27,200.28,196.84,200.08,14840.0,197.27,200.28,196.84,200.08,14840.0
2023-12-13 15:00:00,200.19,201.45,200.15,201.45,25691.0,200.19,201.45,200.15,201.45,25691.0
2023-12-13 15:30:00,201.48,202.37,201.35,201.76,79147.0,201.48,202.37,201.35,201.76,79147.0
2023-12-14 09:30:00,204.57,206.31,203.39,204.69,33867.0,204.57,206.31,203.39,204.69,33867.0
2023-12-14 10:00:00,205.11,205.94,204.09,205.22,69073.0,205.11,205.94,204.09,205.22,69073.0
2023-12-14 10:30:00,205.36,205.36,202.52,203.69,31653.0,205.36,205.36,202.52,203.69,31653.0
2023-12-14 11:00:00,203.55,204.73,203.42,204.52,20921.0,203.55,204.73,203.42,204.52,20921.0
2023-12-14 11:30:00,204.52,204.69,204.24,204.5,10893.0,204.52,204.69,204.24,204.5,10893.0
2023-12-14 12:00:00,204.62,204.88,203.5,203.91,19468.0,204.62,204.88,203.5,203.91,19468.0
2023-12-14 12:30:00,203.96,204.61,203.6,203.6,35152.0,203.96,204.61,203.6,203.6,35152.0
2023-12-14 13:00:00,203.37,203.51,202.55,202.55,8765.0,203.37,203.51,202.55,202.55,8765.0
2023-12-14 13:30:00,202.68,202.75,201.46,201.83,18345.0,202.68,202.75,201.46,201.83,18345.0
2023-12-14 14:00:00,201.89,203.02,201.85,202.8,9854.0,201.89,203.02,201.85,202.8,9854.0
2023-12-14 14:30:00,202.71,203.05,202.55,203.05,13840.0,202.71,203.05,202.55,203.05,13840.0
2023-12-14 15:00:00,202.98,202.98,202.07,202.08,13838.0,202.98,202.98,202.07,202.08,13838.0
2023-12-14 15:30:00,202.11,202.32,200.75,200.99,101254.0,202.11,202.32,200.75,200.99,101254.0
2023-12-15 09:30:00,201.13,201.17,195.98,197.95,55991.0,201.13,201.17,195.98,197.95,55991.0
2023-12-15 10:00:00,198.31,198.32,196.88,197.77,34910.0,198.31,198.32,196.88,197.77,34910.0
2023-12-15 10:30:00,197.71,197.72,196.87,197.24,26716.0,197.71,197.72,196.87,197.24,26716.0
2023-12-15 11:00:00,197.47,198.27,197.22,197.69,16603.0,197.47,198.27,197.22,197.69,16603.0
2023-12-15 11:30:00,197.65,198.23,197.33,197.64,14524.0,197.65,198.23,197.33,197.64,14524.0
2023-12-15 12:00:00,197.68,197.68,196.73,196.93,24230.0,197.68,197.68,196.73,196.93,24230.0
2023-12-15 12:30:00,196.93,196.93,194.85,195.0,37311.0,196.93,196.93,194.85,195.0,37311.0
2023-12-15 13:00:00,194.94,195.03,194.32,194.64,50842.0,194.94,195.03,194.32,194.64,50842.0
2023-12-15 13:30:00,194.62,194.69,193.59,194.21,39483.0,194.62,194.69,193.59,194.21,39483.0
2023-12-15 14:00:00,194.13,194.26,193.41,193.81,22935.0,194.13,194.26,193.41,193.81,22935.0
2023-12-15 14:30:00,193.81,194.66,193.67,194.02,59215.0,193.81,194.66,193.67,194.02,59215.0
2023-12-15 15:00:00,194.07,194.08,192.8,193.0,52504.0,194.07,194.08,192.8,193.0,52504.0
2023-12-15 15:30:00,193.03,194.94,192.99,194.32,237156.0,193.03,194.94,192.99,194.32,237156.0
2023-12-18 09:30:00,194.75,194.75,191.69,192.11,31504.0,194.75,194.75,191.69,192.11,31504.0
2023-12-18 10:00:00,192.12,193.22,191.55,192.06,47482.0,192.12,193.22,191.55,192.06,47482.0
2023-12-18 10:30:00,192.03,193.66,191.58,192.17,58593.0,192.03,193.66,191.58,192.17,58593.0
2023-12-18 11:00:00,192.16,192.26,191.48,191.76,43768.0,192.16,192.26,191.48,191.76,43768.0
2023-12-18 11:30:00,191.76,191.85,191.04,191.04,15410.0,191.76,191.85,191.04,191.04,15410.0
2023-12-18 12:00:00,191.04,191.59,190.53,191.59,49527.0,191.04,191.59,190.53,191.59,49527.0
2023-12-18 12:30:00,191.53,191.99,191.3,191.44,15705.0,191.53,191.99,191.3,191.44,15705.0
2023-12-18 13:00:00,191.44,191.44,190.43,190.52,15869.0,191.44,191.44,190.43,190.52,15869.0
2023-12-18 13:30:00,190.49,190.68,190.1,190.58,29006.0,190.49,190.68,190.1,190.58,29006.0
2023-12-18 14:00:00,190.48,190.95,190.31,190.35,22256.0,190.48,190.95,190.31,190.35,22256.0
2023-12-18 14:30:00,190.41,190.91,190.31,190.39,59909.0,190.41,190.91,190.31,190.39,59909.0
2023-12-18 15:00:00,190.43,190.62,190.12,190.17,30506.0,190.43,190.62,190.12,190.17,30506.0
2023-12-18 15:30:00,190.2,190.83,189.09,190.72,138273.0,190.2,190.83,189.09,190.72,138273.0
2023-12-19 09:30:00,193.27,195.48,192.32,195.11,34450.0,193.27,195.48,192.32,195.11,34450.0
2023-12-19 10:00:00,195.13,195.15,193.25,193.35,31610.0,195.13,195.15,193.25,193.35,31610.0
2023-12-19 10:30:00,193.44,194.02,193.25,193.78,20561.0,193.44,194.02,193.25,193.78,20561.0
2023-12-19 11:00:00,193.64,194.09,193.53,193.53,13051.0,193.64,194.09,193.53,193.53,13051.0
2023-12-19 11:30:00,193.54,193.95,193.39,193.9,19307.0,193.54,193.95,193.39,193.9,19307.0
2023-12-19 12:00:00,193.77,193.82,192.93,193.14,47270.0,193.77,193.82,192.93,193.14,47270.0
2023-12-19 12:30:00,193.14,195.5,193.1,195.36,14313.0,193.14,195.5,193.1,195.36,14313.0
2023-12-19 13:00:00,195.39,195.58,195.18,195.38,15477.0,195.39,195.58,195.18,195.38,15477.0
2023-12-19 13:30:00,195.5,196.69,195.36,196.69,23391.0,195.5,196.69,195.36,196.69,23391.0
2023-12-19 14:00:00,196.7,197.75,196.64,197.71,41175.0,196.7,197.75,196.64,197.71,41175.0
2023-12-19 14:30:00,197.78,197.86,197.07,197.08,27851.0,197.78,197.86,197.07,197.08,27851.0
2023-12-19 15:00:00,197.17,197.71,197.0,197.25,41021.0,197.17,197.71,197.0,197.25,41021.0
2023-12-19 15:30:00,197.31,198.19,197.31,198.11,61029.0,197.31,198.19,197.31,198.11,61029.0
2023-12-20 09:30:00,197.24,198.22,196.0,196.54,12550.0,197.24,198.22,196.0,196.54,12550.0
2023-12-20 10:00:00,196.28,198.37,196.26,198.36,35461.0,196.28,198.37,196.26,198.36,35461.0
2023-12-20 10:30:00,198.45,198.79,196.95,197.6,15998.0,198.45,198.79,196.95,197.6,15998.0
2023-12-20 11:00:00,197.62,198.09,197.47,197.82,7339.0,197.62,198.09,197.47,197.82,7339.0
2023-12-20 11:30:00,197.73,198.15,197.29,198.1,8692.0,197.73,198.15,197.29,198.1,8692.0
2023-12-20 12:00:00,198.04,198.77,198.04,198.42,10255.0,198.04,198.77,198.04,198.42,10255.0
2023-12-20 12:30:00,198.44,198.75,198.17,198.44,11749.0,198.44,198.75,198.17,198.44,11749.0
2023-12-20 13:00:00,198.39,198.52,198.06,198.26,9220.0,198.39,198.52,198.06,198.26,9220.0
2023-12-20 13:30:00,198.33,198.48,198.16,198.26,10792.0,198.33,198.48,198.16,198.26,10792.0
2023-12-20 14:00:00,198.34,198.37,198.03,198.19,12521.0,198.34,198.37,198.03,198.19,12521.0
2023-12-20 14:30:00,198.21,198.21,195.78,196.25,26929.0,198.21,198.21,195.78,196.25,26929.0
2023-12-20 15:00:00,196.06,196.95,195.37,195.78,19948.0,196.06,196.95,195.37,195.78,19948.0
2023-12-20 15:30:00,195.89,196.54,194.89,194.91,70926.0,195.89,196.54,194.89,194.91,70926.0
2023-12-21 09:30:00,197.0,198.21,196.41,197.1,13088.0,197.0,198.21,196.41,197.1,13088.0
2023-12-21 10:00:00,197.57,198.41,196.89,197.78,11165.0,197.57,198.41,196.89,197.78,11165.0
2023-12-21 10:30:00,197.81,198.17,196.93,197.24,12182.0,197.81,198.17,196.93,197.24,12182.0
2023-12-21 11:00:00,197.44,197.97,197.05,197.43,15450.0,197.44,197.97,197.05,197.43,15450.0
2023-12-21 11:30:00,197.52,197.86,196.87,196.89,8878.0,197.52,197.86,196.87,196.89,8878.0
2023-12-21 12:00:00,196.89,197.13,196.25,196.28,37013.0,196.89,197.13,196.25,196.28,37013.0
2023-12-21 12:30:00,196.28,196.86,196.14,196.34,8822.0,196.28,196.86,196.14,196.34,8822.0
2023-12-21 13:00:00,196.47,196.87,195.92,196.65,7678.0,196.47,196.87,195.92,196.65,7678.0
2023-12-21 13:30:00,196.7,197.32,196.57,197.32,44346.0,196.7,197.32,196.57,197.32,44346.0
2023-12-21 14:00:00,197.38,197.51,196.95,197.37,28417.0,197.38,197.51,196.95,197.37,28417.0
2023-12-21 14:30:00,197.36,198.29,197.36,197.8,15750.0,197.36,198.29,197.36,197.8,15750.0
2023-12-21 15:00:00,197.86,198.9,197.85,198.72,60768.0,197.86,198.9,197.85,198.72,60768.0
2023-12-21 15:30:00,198.76,199.49,198.58,199.15,55533.0,198.76,199.49,198.58,199.15,55533.0
2023-12-22 09:30:00,198.04,199.89,198.04,199.39,10286.0,198.04,199.89,198.04,199.39,10286.0
2023-12-22 10:00:00,199.4,200.7,199.25,200.7,11586.0,199.4,200.7,199.25,200.7,11586.0
2023-12-22 10:30:00,200.64,201.0,199.61,200.34,15500.0,200.64,201.0,199.61,200.34,15500.0
2023-12-22 11:00:00,200.26,201.82,200.06,201.82,6262.0,200.26,201.82,200.06,201.82,6262.0
2023-12-22 11:30:00,201.82,202.27,201.12,201.28,8680.0,201.82,202.27,201.12,201.28,8680.0
2023-12-22 12:00:00,201.28,201.44,201.04,201.39,7639.0,201.28,201.44,201.04,201.39,7639.0
2023-12-22 12:30:00,201.28,201.47,200.75,201.09,17725.0,201.28,201.47,200.75,201.09,17725.0
2023-12-22 13:00:00,200.98,201.29,200.57,201.09,24139.0,200.98,201.29,200.57,201.09,24139.0
2023-12-22 13:30:00,201.09,201.58,200.76,201.37,17732.0,201.09,201.58,200.76,201.37,17732.0
2023-12-22 14:00:00,201.27,201.34,200.7,200.84,15390.0,201.27,201.34,200.7,200.84,15390.0
2023-12-22 14:30:00,200.9,201.9,200.81,201.83,45218.0,200.9,201.9,200.81,201.83,45218.0
2023-12-22 15:00:00,201.96,203.01,201.85,202.95,24165.0,201.96,203.01,201.85,202.95,24165.0
2023-12-22 15:30:00,202.9,202.96,202.42,202.79,58345.0,202.9,202.96,202.42,202.79,58345.0
2023-12-26 09:30:00,204.58,205.5,203.62,205.39,19970.0,204.58,205.5,203.62,205.39,19970.0
2023-12-26 10:00:00,205.39,207.28,205.38,207.04,58632.0,205.39,207.28,205.38,207.04,58632.0
2023-12-26 10:30:00,207.1,207.56,206.62,207.33,40500.0,207.1,207.56,206.62,207.33,40500.0
2023-12-26 11:00:00,207.18,207.31,206.44,207.11,26345.0,207.18,207.31,206.44,207.11,26345.0
2023-12-26 11:30:00,207.18,207.41,207.03,207.13,23133.0,207.18,207.41,207.03,207.13,23133.0
2023-12-26 12:00:00,207.17,207.41,206.85,207.03,23509.0,207.17,207.41,206.85,207.03,23509.0
2023-12-26 12:30:00,207.09,208.09,206.81,207.84,30031.0,207.09,208.09,206.81,207.84,30031.0
2023-12-26 13:00:00,207.83,208.57,207.59,208.29,36495.0,207.83,208.57,207.59,208.29,36495.0
2023-12-26 13:30:00,208.4,209.9,208.39,209.82,28798.0,208.4,209.9,208.39,209.82,28798.0
2023-12-26 14:00:00,209.72,209.83,208.71,209.25,25791.0,209.72,209.83,208.71,209.25,25791.0
2023-12-26 14:30:00,209.36,209.5,208.91,208.98,25979.0,209.36,209.5,208.91,208.98,25979.0
2023-12-26 15:00:00,208.98,210.46,208.98,210.36,36030.0,208.98,210.46,208.98,210.36,36030.0
2023-12-26 15:30:00,210.35,210.57,209.99,210.36,127751.0,210.35,210.57,209.99,210.36,127751.0
2023-12-27 09:30:00,210.36,213.27,210.16,212.87,31360.0,210.36,213.27,210.16,212.87,31360.0
2023-12-27 10:00:00,212.89,213.69,212.89,213.62,19696.0,212.89,213.69,212.89,213.62,19696.0
2023-12-27 10:30:00,213.38,213.62,212.67,212.75,24358.0,213.38,213.62,212.67,212.75,24358.0
2023-12-27 11:00:00,212.79,213.25,212.73,212.85,13095.0,212.79,213.25,212.73,212.85,13095.0
2023-12-27 11:30:00,212.87,213.35,212.79,213.05,14928.0,212.87,213.35,212.79,213.05,14928.0
2023-12-27 12:00:00,212.97,212.98,211.5,211.95,19673.0,212.97,212.98,211.5,211.95,19673.0
2023-12-27 12:30:00,211.96,212.21,211.86,211.96,12534.0,211.96,212.21,211.86,211.96,12534.0
2023-12-27 13:00:00,212.0,212.7,212.0,212.53,15942.0,212.0,212.7,212.0,212.53,15942.0
2023-12-27 13:30:00,212.51,212.63,212.32,212.43,7371.0,212.51,212.63,212.32,212.43,7371.0
2023-12-27 14:00:00,212.36,212.36,211.62,211.92,16696.0,212.36,212.36,211.62,211.92,16696.0
2023-12-27 14:30:00,212.07,212.08,211.4,211.83,7746.0,212.07,212.08,211.4,211.83,7746.0
2023-12-27 15:00:00,211.92,212.11,211.61,211.92,13389.0,211.92,212.11,211.61,211.92,13389.0
2023-12-27 15:30:00,211.96,212.71,211.85,212.67,56311.0,211.96,212.71,211.85,212.67,56311.0
2023-12-28 09:30:00,213.01,214.34,212.77,213.93,11414.0,213.01,214.34,212.77,213.93,11414.0
2023-12-28 10:00:00,214.2,215.82,214.16,215.23,20053.0,214.2,215.82,214.16,215.23,20053.0
2023-12-28 10:30:00,215.25,215.25,213.64,214.06,17718.0,215.25,215.25,213.64,214.06,17718.0
2023-12-28 11:00:00,214.08,214.78,214.03,214.39,10472.0,214.08,214.78,214.03,214.39,10472.0
2023-12-28 11:30:00,214.55,214.89,214.12,214.17,13415.0,214.55,214.89,214.12,214.17,13415.0
2023-12-28 12:00:00,214.17,214.21,212.85,213.33,14284.0,214.17,214.21,212.85,213.33,14284.0
2023-12-28 12:30:00,213.3,213.96,213.22,213.96,8766.0,213.3,213.96,213.22,213.96,8766.0
2023-12-28 13:00:00,214.04,214.13,213.28,213.78,10173.0,214.04,214.13,213.28,213.78,10173.0
2023-12-28 13:30:00,213.85,214.1,213.52,213.69,10163.0,213.85,214.1,213.52,213.69,10163.0
2023-12-28 14:00:00,213.67,214.4,213.61,214.24,11740.0,213.67,214.4,213.61,214.24,11740.0
2023-12-28 14:30:00,214.23,214.4,213.76,213.85,6650.0,214.23,214.4,213.76,213.85,6650.0
2023-12-28 15:00:00,213.93,213.97,213.0,213.46,20010.0,213.93,213.97,213.0,213.46,20010.0
2023-12-28 15:30:00,213.59,214.08,213.54,213.84,52911.0,213.59,214.08,213.54,213.84,52911.0
2023-12-29 09:30:00,213.82,214.6,212.14,212.53,11473.0,213.82,214.6,212.14,212.53,11473.0
2023-12-29 10:00:00,212.83,213.53,212.02,212.18,11864.0,212.83,213.53,212.02,212.18,11864.0
2023-12-29 10:30:00,212.34,212.42,211.45,212.01,15865.0,212.34,212.42,211.45,212.01,15865.0
2023-12-29 11:00:00,211.87,213.02,211.87,212.53,17489.0,211.87,213.02,211.87,212.53,17489.0
2023-12-29 11:30:00,212.61,213.36,212.6,213.03,10140.0,212.61,213.36,212.6,213.03,10140.0
2023-12-29 12:00:00,213.03,213.37,212.25,212.46,14407.0,213.03,213.37,212.25,212.46,14407.0
2023-12-29 12:30:00,212.41,212.93,212.15,212.91,17838.0,212.41,212.93,212.15,212.91,17838.0
2023-12-29 13:00:00,212.6,213.27,212.55,213.27,10522.0,212.6,213.27,212.55,213.27,10522.0
2023-12-29 13:30:00,213.53,213.9,213.49,213.61,7525.0,213.53,213.9,213.49,213.61,7525.0
2023-12-29 14:00:00,213.72,213.72,213.29,213.39,8530.0,213.72,213.72,213.29,213.39,8530.0
2023-12-29 14:30:00,213.41,213.88,213.27,213.78,8987.0,213.41,213.88,213.27,213.78,8987.0
2023-12-29 15:00:00,213.85,213.88,212.9,213.38,10999.0,213.85,213.88,212.9,213.38,10999.0
2023-12-29 15:30:00,213.37,213.5,212.85,212.97,49674.0,213.37,213.5,212.85,212.97,49674.0
2024-01-02 09:30:00,210.86,214.4,210.54,214.02,13033.0,210.86,214.4,210.54,214.02,13033.0
2024-01-02 10:00:00,214.24,215.23,214.02,214.71,34127.0,214.24,215.23,214.02,214.71,34127.0
2024-01-02 10:30:00,214.86,215.48,213.69,213.76,37293.0,214.86,215.48,213.69,213.76,37293.0
2024-01-02 11:00:00,213.92,215.11,213.64,215.01,23422.0,213.92,215.11,213.64,215.01,23422.0
2024-01-02 11:30:00,215.01,216.01,214.96,215.71,17583.0,215.01,216.01,214.96,215.71,17583.0
2024-01-02 12:00:00,215.71,216.18,215.22,215.46,21682.0,215.71,216.18,215.22,215.46,21682.0
2024-01-02 12:30:00,215.26,215.45,214.34,214.62,22586.0,215.26,215.45,214.34,214.62,22586.0
2024-01-02 13:00:00,214.5,215.18,213.91,214.74,14432.0,214.5,215.18,213.91,214.74,14432.0
2024-01-02 13:30:00,214.89,215.3,214.73,215.19,19033.0,214.89,215.3,214.73,215.19,19033.0
2024-01-02 14:00:00,215.11,215.74,214.92,215.55,24142.0,215.11,215.74,214.92,215.55,24142.0
2024-01-02 14:30:00,215.55,215.73,214.57,214.59,22662.0,215.55,215.73,214.57,214.59,22662.0
2024-01-02 15:00:00,214.53,215.2,213.69,215.12,25089.0,214.53,215.2,213.69,215.12,25089.0
2024-01-02 15:30:00,215.09,215.79,214.29,215.38,101531.0,215.09,215.79,214.29,215.38,101531.0
2024-01-03 09:30:00,213.48,214.57,210.1,212.15,84152.0,213.48,214.57,210.1,212.15,84152.0
2024-01-03 10:00:00,212.27,212.77,209.44,209.65,29336.0,212.27,212.77,209.44,209.65,29336.0
2024-01-03 10:30:00,209.65,209.75,208.32,208.99,36914.0,209.65,209.75,208.32,208.99,36914.0
2024-01-03 11:00:00,208.99,209.5,206.89,207.31,30913.0,208.99,209.5,206.89,207.31,30913.0
2024-01-03 11:30:00,207.37,207.37,206.33,206.83,22958.0,207.37,207.37,206.33,206.83,22958.0
2024-01-03 12:00:00,206.77,206.77,205.59,206.54,18482.0,206.77,206.77,205.59,206.54,18482.0
2024-01-03 12:30:00,206.58,207.74,205.9,207.17,23054.0,206.58,207.74,205.9,207.17,23054.0
2024-01-03 13:00:00,207.4,207.63,207.04,207.31,14337.0,207.4,207.63,207.04,207.31,14337.0
2024-01-03 13:30:00,207.37,207.38,205.22,205.22,14031.0,207.37,207.38,205.22,205.22,14031.0
2024-01-03 14:00:00,205.53,206.66,205.1,206.58,18975.0,205.53,206.66,205.1,206.58,18975.0
2024-01-03 14:30:00,206.76,206.82,205.91,206.0,20448.0,206.76,206.82,205.91,206.0,20448.0
2024-01-03 15:00:00,205.86,205.9,204.97,205.62,32100.0,205.86,205.9,204.97,205.62,32100.0
2024-01-03 15:30:00,205.56,205.89,204.29,204.62,140804.0,205.56,205.89,204.29,204.62,140804.0
2024-01-04 09:30:00,205.35,207.97,204.56,207.16,18290.0,205.35,207.97,204.56,207.16,18290.0
2024-01-04 10:00:00,206.67,207.15,204.18,204.3,22913.0,206.67,207.15,204.18,204.3,22913.0
2024-01-04 10:30:00,203.99,205.23,203.99,204.84,15843.0,203.99,205.23,203.99,204.84,15843.0
2024-01-04 11:00:00,204.93,206.69,204.88,206.49,16253.0,204.93,206.69,204.88,206.49,16253.0
2024-01-04 11:30:00,206.5,206.79,205.47,205.62,21598.0,206.5,206.79,205.47,205.62,21598.0
2024-01-04 12:00:00,205.65,206.08,205.46,205.75,16821.0,205.65,206.08,205.46,205.75,16821.0
2024-01-04 12:30:00,205.74,206.36,205.08,206.35,15045.0,205.74,206.36,205.08,206.35,15045.0
2024-01-04 13:00:00,206.36,207.05,206.23,206.57,12619.0,206.36,207.05,206.23,206.57,12619.0
2024-01-04 13:30:00,206.64,207.27,206.63,207.06,15200.0,206.64,207.27,206.63,207.06,15200.0
2024-01-04 14:00:00,207.04,207.38,205.09,206.63,42249.0,207.04,207.38,205.09,206.63,42249.0
2024-01-04 14:30:00,206.82,206.82,205.71,205.97,12095.0,206.82,206.82,205.71,205.97,12095.0
2024-01-04 15:00:00,205.97,206.15,205.21,205.47,26704.0,205.97,206.15,205.21,205.47,26704.0
2024-01-04 15:30:00,205.53,205.69,204.73,204.87,92210.0,205.53,205.69,204.73,204.87,92210.0
2024-01-05 09:30:00,202.68,204.87,202.37,203.08,24639.0,202.68,204.87,202.37,203.08,24639.0
2024-01-05 10:00:00,203.14,204.45,201.82,202.47,22591.0,203.14,204.45,201.82,202.47,22591.0
2024-01-05 10:30:00,202.29,203.0,201.52,201.77,20965.0,202.29,203.0,201.52,201.77,20965.0
2024-01-05 11:00:00,201.92,202.27,201.06,201.36,14432.0,201.92,202.27,201.06,201.36,14432.0
2024-01-05 11:30:00,201.38,201.49,200.74,200.85,29558.0,201.38,201.49,200.74,200.85,29558.0
2024-01-05 12:00:00,200.82,201.21,200.33,200.68,16930.0,200.82,201.21,200.33,200.68,16930.0
2024-01-05 12:30:00,200.51,201.45,200.51,201.09,15289.0,200.51,201.45,200.51,201.09,15289.0
2024-01-05 13:00:00,201.08,201.58,200.87,201.5,18755.0,201.08,201.58,200.87,201.5,18755.0
2024-01-05 13:30:00,201.71,202.22,201.71,202.07,15173.0,201.71,202.22,201.71,202.07,15173.0
2024-01-05 14:00:00,202.09,202.64,201.35,201.88,33707.0,202.09,202.64,201.35,201.88,33707.0
2024-01-05 14:30:00,201.81,201.84,199.73,199.81,52900.0,201.81,201.84,199.73,199.81,52900.0
2024-01-05 15:00:00,199.72,200.73,199.58,200.28,43799.0,199.72,200.73,199.58,200.28,43799.0
2024-01-05 15:30:00,200.37,200.99,199.89,200.91,124530.0,200.37,200.99,199.89,200.91,124530.0
2024-01-08 09:30:00,191.5,195.92,188.15,191.96,316995.0,191.5,195.92,188.15,191.96,316995.0
2024-01-08 10:00:00,191.97,193.72,190.41,190.95,118651.0,191.97,193.72,190.41,190.95,118651.0
2024-01-08 10:30:00,190.98,194.98,190.97,194.98,82509.0,190.98,194.98,190.97,194.98,82509.0
2024-01-08 11:00:00,194.87,196.42,194.3,196.05,75503.0,194.87,196.42,194.3,196.05,75503.0
2024-01-08 11:30:00,196.01,196.97,194.62,195.94,75115.0,196.01,196.97,194.62,195.94,75115.0
2024-01-08 12:00:00,195.99,195.99,190.67,191.02,64761.0,195.99,195.99,190.67,191.02,64761.0
2024-01-08 12:30:00,191.13,192.22,191.0,191.82,62165.0,191.13,192.22,191.0,191.82,62165.0
2024-01-08 13:00:00,191.92,193.94,191.88,193.88,38537.0,191.92,193.94,191.88,193.88,38537.0
2024-01-08 13:30:00,193.88,194.14,190.57,190.57,66506.0,193.88,194.14,190.57,190.57,66506.0
2024-01-08 14:00:00,190.55,192.75,190.54,192.62,49978.0,190.55,192.75,190.54,192.62,49978.0
2024-01-08 14:30:00,192.62,193.39,192.59,192.71,70212.0,192.62,193.39,192.59,192.71,70212.0
2024-01-08 15:00:00,192.68,193.21,192.06,192.11,32988.0,192.68,193.21,192.06,192.11,32988.0
2024-01-08 15:30:00,192.08,193.07,192.0,192.87,148725.0,192.08,193.07,192.0,192.87,148725.0
2024-01-09 09:30:00,191.3,192.56,189.85,190.84,47361.0,191.3,192.56,189.85,190.84,47361.0
2024-01-09 10:00:00,190.7,191.34,189.95,190.13,38348.0,190.7,191.34,189.95,190.13,38348.0
2024-01-09 10:30:00,190.16,190.23,188.9,188.92,24906.0,190.16,190.23,188.9,188.92,24906.0
2024-01-09 11:00:00,188.85,189.53,188.85,189.53,20497.0,188.85,189.53,188.85,189.53,20497.0
2024-01-09 11:30:00,189.72,190.04,189.63,190.0,14612.0,189.72,190.04,189.63,190.0,14612.0
2024-01-09 12:00:00,189.87,190.81,189.82,190.78,15358.0,189.87,190.81,189.82,190.78,15358.0
2024-01-09 12:30:00,190.78,191.01,190.19,190.32,13798.0,190.78,191.01,190.19,190.32,13798.0
2024-01-09 13:00:00,190.32,192.49,190.32,192.06,30914.0,190.32,192.49,190.32,192.06,30914.0
2024-01-09 13:30:00,191.96,192.33,191.66,192.13,15070.0,191.96,192.33,191.66,192.13,15070.0
2024-01-09 14:00:00,191.98,191.98,191.08,191.15,15382.0,191.98,191.98,191.08,191.15,15382.0
2024-01-09 14:30:00,191.25,191.46,191.0,191.08,15197.0,191.25,191.46,191.0,191.08,15197.0
2024-01-09 15:00:00,191.15,191.35,190.67,190.89,26973.0,191.15,191.35,190.67,190.89,26973.0
2024-01-09 15:30:00,190.89,191.17,190.24,191.0,85805.0,190.89,191.17,190.24,191.0,85805.0
2024-01-10 09:30:00,190.15,190.94,189.54,190.05,26913.0,190.15,190.94,189.54,190.05,26913.0
2024-01-10 10:00:00,190.03,190.72,189.68,190.63,38875.0,190.03,190.72,189.68,190.63,38875.0
2024-01-10 10:30:00,190.68,190.68,189.67,190.13,44177.0,190.68,190.68,189.67,190.13,44177.0
2024-01-10 11:00:00,190.5,190.98,189.79,190.0,27363.0,190.5,190.98,189.79,190.0,27363.0
2024-01-10 11:30:00,190.0,190.35,189.54,190.29,28428.0,190.0,190.35,189.54,190.29,28428.0
2024-01-10 12:00:00,190.21,191.58,190.21,191.56,14884.0,190.21,191.58,190.21,191.56,14884.0
2024-01-10 12:30:00,191.56,192.02,191.24,191.66,12925.0,191.56,192.02,191.24,191.66,12925.0
2024-01-10 13:00:00,191.72,192.2,191.52,191.88,6478.0,191.72,192.2,191.52,191.88,6478.0
2024-01-10 13:30:00,191.82,192.05,191.72,192.03,6989.0,191.82,192.05,191.72,192.03,6989.0
2024-01-10 14:00:00,192.02,192.63,191.92,192.55,10555.0,192.02,192.63,191.92,192.55,10555.0
2024-01-10 14:30:00,192.5,193.0,192.15,192.87,17520.0,192.5,193.0,192.15,192.87,17520.0
2024-01-10 15:00:00,192.88,192.88,191.8,191.92,17307.0,192.88,192.88,191.8,191.92,17307.0
2024-01-10 15:30:00,191.75,191.88,190.58,191.75,61600.0,191.75,191.88,190.58,191.75,61600.0
2024-01-11 09:30:00,191.22,191.22,189.5,190.76,16310.0,191.22,191.22,189.5,190.76,16310.0
2024-01-11 10:00:00,190.63,190.86,187.85,188.4,64018.0,190.63,190.86,187.85,188.4,64018.0
2024-01-11 10:30:00,188.78,189.16,188.05,188.51,18906.0,188.78,189.16,188.05,188.51,18906.0
2024-01-11 11:00:00,188.52,188.71,187.62,188.71,12512.0,188.52,188.71,187.62,188.71,12512.0
2024-01-11 11:30:00,188.71,190.06,188.6,189.88,15962.0,188.71,190.06,188.6,189.88,15962.0
2024-01-11 12:00:00,189.92,190.51,189.45,189.46,11841.0,189.92,190.51,189.45,189.46,11841.0
2024-01-11 12:30:00,189.42,190.27,189.42,190.11,12309.0,189.42,190.27,189.42,190.11,12309.0
2024-01-11 13:00:00,190.1,190.39,189.79,189.88,8400.0,190.1,190.39,189.79,189.88,8400.0
2024-01-11 13:30:00,189.93,190.52,189.67,190.52,8493.0,189.93,190.52,189.67,190.52,8493.0
2024-01-11 14:00:00,190.51,191.04,190.3,191.01,8615.0,190.51,191.04,190.3,191.01,8615.0
2024-01-11 14:30:00,191.03,191.35,190.74,191.25,10689.0,191.03,191.35,190.74,191.25,10689.0
2024-01-11 15:00:00,191.27,191.27,189.72,189.75,14746.0,191.27,191.27,189.72,189.75,14746.0
2024-01-11 15:30:00,189.68,190.48,189.64,190.09,82443.0,189.68,190.48,189.64,190.09,82443.0
2024-01-12 09:30:00,191.01,192.49,189.8,191.19,27431.0,191.01,192.49,189.8,191.19,27431.0
2024-01-12 10:00:00,191.16,191.16,188.89,188.89,23274.0,191.16,191.16,188.89,188.89,23274.0
2024-01-12 10:30:00,188.88,189.12,188.15,188.15,38549.0,188.88,189.12,188.15,188.15,38549.0
2024-01-12 11:00:00,188.13,189.46,187.87,189.26,11138.0,188.13,189.46,187.87,189.26,11138.0
2024-01-12 11:30:00,189.49,189.68,188.75,188.94,7483.0,189.49,189.68,188.75,188.94,7483.0
2024-01-12 12:00:00,189.12,189.31,188.83,189.23,8249.0,189.12,189.31,188.83,189.23,8249.0
2024-01-12 12:30:00,189.16,189.39,188.74,189.23,6557.0,189.16,189.39,188.74,189.23,6557.0
2024-01-12 13:00:00,189.31,189.75,189.29,189.65,7879.0,189.31,189.75,189.29,189.65,7879.0
2024-01-12 13:30:00,189.53,189.76,189.48,189.62,6769.0,189.53,189.76,189.48,189.62,6769.0
2024-01-12 14:00:00,189.67,189.84,189.31,189.56,7086.0,189.67,189.84,189.31,189.56,7086.0
2024-01-12 14:30:00,189.55,189.58,189.28,189.43,10672.0,189.55,189.58,189.28,189.43,10672.0
2024-01-12 15:00:00,189.31,189.86,189.3,189.86,10354.0,189.31,189.86,189.3,189.86,10354.0
2024-01-12 15:30:00,189.85,190.7,189.62,190.61,59155.0,189.85,190.7,189.62,190.61,59155.0
2024-01-16 09:30:00,186.53,187.21,184.33,185.24,52595.0,186.53,187.21,184.33,185.24,52595.0
2024-01-16 10:00:00,185.41,187.25,184.97,187.14,25197.0,185.41,187.25,184.97,187.14,25197.0
2024-01-16 10:30:00,187.25,188.18,186.89,187.78,46087.0,187.25,188.18,186.89,187.78,46087.0
2024-01-16 11:00:00,187.65,187.65,186.32,186.93,12110.0,187.65,187.65,186.32,186.93,12110.0
2024-01-16 11:30:00,187.21,188.03,187.04,188.03,16957.0,187.21,188.03,187.04,188.03,16957.0
2024-01-16 12:00:00,187.96,188.7,187.68,188.09,11385.0,187.96,188.7,187.68,188.09,11385.0
2024-01-16 12:30:00,188.01,188.47,187.89,188.26,7557.0,188.01,188.47,187.89,188.26,7557.0
2024-01-16 13:00:00,188.03,188.68,187.79,188.64,8200.0,188.03,188.68,187.79,188.64,8200.0
2024-01-16 13:30:00,188.56,188.8,187.53,187.73,13111.0,188.56,188.8,187.53,187.73,13111.0
2024-01-16 14:00:00,187.61,187.67,186.59,187.65,19367.0,187.61,187.67,186.59,187.65,19367.0
2024-01-16 14:30:00,187.64,188.4,187.53,188.18,25237.0,187.64,188.4,187.53,188.18,25237.0
2024-01-16 15:00:00,188.26,188.84,188.02,188.39,27585.0,188.26,188.84,188.02,188.39,27585.0
2024-01-16 15:30:00,188.46,190.2,188.41,190.01,91021.0,188.46,190.2,188.41,190.01,91021.0
2024-01-17 09:30:00,188.92,189.64,187.51,187.56,21617.0,188.92,189.64,187.51,187.56,21617.0
2024-01-17 10:00:00,187.86,189.22,187.8,188.97,11506.0,187.86,189.22,187.8,188.97,11506.0
2024-01-17 10:30:00,188.85,189.36,188.7,189.21,19113.0,188.85,189.36,188.7,189.21,19113.0
2024-01-17 11:00:00,189.3,189.51,188.89,189.02,24415.0,189.3,189.51,188.89,189.02,24415.0
2024-01-17 11:30:00,188.96,189.44,188.84,189.39,16994.0,188.96,189.44,188.84,189.39,16994.0
2024-01-17 12:00:00,189.36,189.36,188.5,188.74,8418.0,189.36,189.36,188.5,188.74,8418.0
2024-01-17 12:30:00,188.67,188.95,188.43,188.89,6357.0,188.67,188.95,188.43,188.89,6357.0
2024-01-17 13:00:00,188.94,188.94,188.49,188.57,10243.0,188.94,188.94,188.49,188.57,10243.0
2024-01-17 13:30:00,188.47,188.61,187.57,187.89,17575.0,188.47,188.61,187.57,187.89,17575.0
2024-01-17 14:00:00,187.94,188.53,187.69,188.41,17962.0,187.94,188.53,187.69,188.41,17962.0
2024-01-17 14:30:00,188.48,188.99,188.41,188.76,12780.0,188.48,188.99,188.41,188.76,12780.0
2024-01-17 15:00:00,188.72,189.04,188.52,188.96,17799.0,188.72,189.04,188.52,188.96,17799.0
2024-01-17 15:30:00,188.89,189.59,188.86,189.2,91658.0,188.89,189.59,188.86,189.2,91658.0
2024-01-18 09:30:00,190.17,190.46,188.83,189.81,20166.0,190.17,190.46,188.83,189.81,20166.0
2024-01-18 10:00:00,189.94,190.74,189.76,190.43,19838.0,189.94,190.74,189.76,190.43,19838.0
2024-01-18 10:30:00,190.48,190.77,188.57,188.91,21081.0,190.48,190.77,188.57,188.91,21081.0
2024-01-18 11:00:00,188.73,189.43,188.33,189.43,14899.0,188.73,189.43,188.33,189.43,14899.0
2024-01-18 11:30:00,189.44,189.92,189.01,189.08,23226.0,189.44,189.92,189.01,189.08,23226.0
2024-01-18 12:00:00,188.85,188.85,187.02,187.33,21658.0,188.85,188.85,187.02,187.33,21658.0
2024-01-18 12:30:00,187.3,187.81,186.8,187.01,23108.0,187.3,187.81,186.8,187.01,23108.0
2024-01-18 13:00:00,187.01,187.12,186.65,187.12,17606.0,187.01,187.12,186.65,187.12,17606.0
2024-01-18 13:30:00,186.92,188.24,186.92,188.11,14161.0,186.92,188.24,186.92,188.11,14161.0
2024-01-18 14:00:00,188.14,188.97,188.13,188.97,16745.0,188.14,188.97,188.13,188.97,16745.0
2024-01-18 14:30:00,189.02,189.45,188.85,189.17,14474.0,189.02,189.45,188.85,189.17,14474.0
2024-01-18 15:00:00,189.18,190.07,189.0,189.94,19219.0,189.18,190.07,189.0,189.94,19219.0
2024-01-18 15:30:00,189.94,190.08,188.71,188.99,89760.0,189.94,190.08,188.71,188.99,89760.0
2024-01-19 09:30:00,189.75,189.75,183.89,185.75,39090.0,189.75,189.75,183.89,185.75,39090.0
2024-01-19 10:00:00,185.8,185.96,184.54,184.72,37039.0,185.8,185.96,184.54,184.72,37039.0
2024-01-19 10:30:00,184.74,184.84,184.07,184.34,21070.0,184.74,184.84,184.07,184.34,21070.0
2024-01-19 11:00:00,184.23,185.77,183.79,185.41,31031.0,184.23,185.77,183.79,185.41,31031.0
2024-01-19 11:30:00,185.36,185.36,184.06,185.17,34221.0,185.36,185.36,184.06,185.17,34221.0
2024-01-19 12:00:00,185.23,185.33,184.22,184.52,18141.0,185.23,185.33,184.22,184.52,18141.0
2024-01-19 12:30:00,184.5,184.98,183.66,184.07,22595.0,184.5,184.98,183.66,184.07,22595.0
2024-01-19 13:00:00,184.11,184.55,183.73,184.23,25913.0,184.11,184.55,183.73,184.23,25913.0
2024-01-19 13:30:00,184.32,184.38,183.61,183.86,19265.0,184.32,184.38,183.61,183.86,19265.0
2024-01-19 14:00:00,183.95,185.95,183.94,185.75,44773.0,183.95,185.95,183.94,185.75,44773.0
2024-01-19 14:30:00,185.75,186.45,185.75,186.41,62091.0,185.75,186.45,185.75,186.41,62091.0
2024-01-19 15:00:00,186.45,186.67,186.0,186.47,42446.0,186.45,186.67,186.0,186.47,42446.0
2024-01-19 15:30:00,186.47,186.92,185.83,186.54,105418.0,186.47,186.92,185.83,186.54,105418.0
2024-01-22 09:30:00,187.32,187.32,183.43,185.7,31348.0,187.32,187.32,183.43,185.7,31348.0
2024-01-22 10:00:00,185.84,187.46,185.84,186.53,16227.0,185.84,187.46,185.84,186.53,16227.0
2024-01-22 10:30:00,186.68,186.68,185.83,186.16,16656.0,186.68,186.68,185.83,186.16,16656.0
2024-01-22 11:00:00,186.17,186.79,185.81,186.46,15830.0,186.17,186.79,185.81,186.46,15830.0
2024-01-22 11:30:00,186.29,186.64,185.93,186.36,14152.0,186.29,186.64,185.93,186.36,14152.0
2024-01-22 12:00:00,186.36,186.87,185.98,186.75,15835.0,186.36,186.87,185.98,186.75,15835.0
2024-01-22 12:30:00,186.68,186.85,185.8,185.8,26004.0,186.68,186.85,185.8,185.8,26004.0
2024-01-22 13:00:00,185.89,186.52,185.75,185.86,24505.0,185.89,186.52,185.75,185.86,24505.0
2024-01-22 13:30:00,185.81,186.19,185.43,185.96,20324.0,185.81,186.19,185.43,185.96,20324.0
2024-01-22 14:00:00,186.1,186.23,185.7,186.01,17852.0,186.1,186.23,185.7,186.01,17852.0
2024-01-22 14:30:00,186.02,186.38,185.86,186.06,14943.0,186.02,186.38,185.86,186.06,14943.0
2024-01-22 15:00:00,186.07,186.49,185.66,186.46,16615.0,186.07,186.49,185.66,186.46,16615.0
2024-01-22 15:30:00,186.41,187.36,186.34,187.15,104946.0,186.41,187.36,186.34,187.15,104946.0
2024-01-23 09:30:00,188.88,189.86,187.52,188.17,14445.0,188.88,189.86,187.52,188.17,14445.0
2024-01-23 10:00:00,188.26,189.76,188.26,189.72,17538.0,188.26,189.76,188.26,189.72,17538.0
2024-01-23 10:30:00,189.84,189.84,186.39,186.95,21395.0,189.84,189.84,186.39,186.95,21395.0
2024-01-23 11:00:00,187.1,187.68,186.2,186.21,16161.0,187.1,187.68,186.2,186.21,16161.0
2024-01-23 11:30:00,186.21,186.28,185.17,186.16,12470.0,186.21,186.28,185.17,186.16,12470.0
2024-01-23 12:00:00,186.12,186.6,185.86,186.34,38327.0,186.12,186.6,185.86,186.34,38327.0
2024-01-23 12:30:00,186.37,187.24,186.36,186.8,30584.0,186.37,187.24,186.36,186.8,30584.0
2024-01-23 13:00:00,186.74,187.14,186.47,186.83,16694.0,186.74,187.14,186.47,186.83,16694.0
2024-01-23 13:30:00,186.84,187.82,186.61,187.82,21412.0,186.84,187.82,186.61,187.82,21412.0
2024-01-23 14:00:00,187.9,188.16,187.62,187.86,32901.0,187.9,188.16,187.62,187.86,32901.0
2024-01-23 14:30:00,187.87,189.06,187.82,188.96,35794.0,187.87,189.06,187.82,188.96,35794.0
2024-01-23 15:00:00,188.94,189.92,188.85,189.37,44036.0,188.94,189.92,188.85,189.37,44036.0
2024-01-23 15:30:00,189.3,189.3,187.98,188.21,85708.0,189.3,189.3,187.98,188.21,85708.0
2024-01-24 09:30:00,189.32,189.57,186.78,187.08,18454.0,189.32,189.57,186.78,187.08,18454.0
2024-01-24 10:00:00,187.25,187.73,186.09,187.64,24931.0,187.25,187.73,186.09,187.64,24931.0
2024-01-24 10:30:00,187.56,188.58,187.4,188.25,38070.0,187.56,188.58,187.4,188.25,38070.0
2024-01-24 11:00:00,188.34,188.61,187.42,187.98,14102.0,188.34,188.61,187.42,187.98,14102.0
2024-01-24 11:30:00,187.96,187.96,187.37,187.72,11573.0,187.96,187.96,187.37,187.72,11573.0
2024-01-24 12:00:00,187.68,187.77,187.38,187.62,9879.0,187.68,187.77,187.38,187.62,9879.0
2024-01-24 12:30:00,187.66,189.0,187.01,187.49,32276.0,187.66,189.0,187.01,187.49,32276.0
2024-01-24 13:00:00,187.5,187.66,186.8,187.0,7425.0,187.5,187.66,186.8,187.0,7425.0
2024-01-24 13:30:00,186.87,187.18,186.43,187.07,15302.0,186.87,187.18,186.43,187.07,15302.0
2024-01-24 14:00:00,187.09,187.23,186.2,186.2,12605.0,187.09,187.23,186.2,186.2,12605.0
2024-01-24 14:30:00,186.23,186.75,186.03,186.39,8198.0,186.23,186.75,186.03,186.39,8198.0
2024-01-24 15:00:00,186.48,186.61,185.73,185.73,11105.0,186.48,186.61,185.73,185.73,11105.0
2024-01-24 15:30:00,185.72,186.54,185.51,186.33,61130.0,185.72,186.54,185.51,186.33,61130.0
2024-01-25 09:30:00,186.62,187.71,185.6,186.37,21322.0,186.62,187.71,185.6,186.37,21322.0
2024-01-25 10:00:00,186.5,188.18,186.25,187.11,17253.0,186.5,188.18,186.25,187.11,17253.0
2024-01-25 10:30:00,186.97,186.97,185.7,186.25,10170.0,186.97,186.97,185.7,186.25,10170.0
2024-01-25 11:00:00,186.18,187.29,186.16,187.29,12898.0,186.18,187.29,186.16,187.29,12898.0
2024-01-25 11:30:00,187.37,188.57,187.29,188.4,20253.0,187.37,188.57,187.29,188.4,20253.0
2024-01-25 12:00:00,188.41,188.67,187.9,188.49,20659.0,188.41,188.67,187.9,188.49,20659.0
2024-01-25 12:30:00,188.41,188.69,188.23,188.56,15327.0,188.41,188.69,188.23,188.56,15327.0
2024-01-25 13:00:00,188.62,189.72,188.58,188.67,18319.0,188.62,189.72,188.58,188.67,18319.0
2024-01-25 13:30:00,188.71,189.36,188.71,189.22,15157.0,188.71,189.36,188.71,189.22,15157.0
2024-01-25 14:00:00,189.08,190.18,188.87,190.18,22901.0,189.08,190.18,188.87,190.18,22901.0
2024-01-25 14:30:00,190.13,190.61,190.03,190.21,20109.0,190.13,190.61,190.03,190.21,20109.0
2024-01-25 15:00:00,190.19,190.47,189.83,190.47,29521.0,190.19,190.47,189.83,190.47,29521.0
2024-01-25 15:30:00,190.42,191.86,190.33,191.79,114155.0,190.42,191.86,190.33,191.79,114155.0
2024-01-26 09:30:00,192.26,193.29,190.2,190.43,23923.0,192.26,193.29,190.2,190.43,23923.0
2024-01-26 10:00:00,190.58,191.9,189.23,191.77,31350.0,190.58,191.9,189.23,191.77,31350.0
2024-01-26 10:30:00,191.67,191.84,191.25,191.78,18136.0,191.67,191.84,191.25,191.78,18136.0
2024-01-26 11:00:00,191.84,192.03,191.58,191.95,17654.0,191.84,192.03,191.58,191.95,17654.0
2024-01-26 11:30:00,191.94,192.59,191.85,192.59,14106.0,191.94,192.59,191.85,192.59,14106.0
2024-01-26 12:00:00,192.7,192.94,192.59,192.6,13352.0,192.7,192.94,192.59,192.6,13352.0
2024-01-26 12:30:00,192.59,192.67,191.2,191.31,11152.0,192.59,192.67,191.2,191.31,11152.0
2024-01-26 13:00:00,191.3,191.44,191.02,191.22,11913.0,191.3,191.44,191.02,191.22,11913.0
2024-01-26 13:30:00,191.21,191.3,189.99,190.02,18862.0,191.21,191.3,189.99,190.02,18862.0
2024-01-26 14:00:00,190.03,190.57,189.85,189.94,16812.0,190.03,190.57,189.85,189.94,16812.0
2024-01-26 14:30:00,190.06,190.15,189.8,190.03,19531.0,190.06,190.15,189.8,190.03,19531.0
2024-01-26 15:00:00,189.99,190.04,189.34,189.72,26346.0,189.99,190.04,189.34,189.72,26346.0
2024-01-26 15:30:00,189.82,190.56,189.77,190.1,82867.0,189.82,190.56,189.77,190.1,82867.0
2024-01-29 09:30:00,190.0,190.87,188.72,188.84,28076.0,190.0,190.87,188.72,188.84,28076.0
2024-01-29 10:00:00,189.03,189.16,187.14,187.14,21371.0,189.03,189.16,187.14,187.14,21371.0
2024-01-29 10:30:00,187.25,187.41,186.23,186.7,30632.0,187.25,187.41,186.23,186.7,30632.0
2024-01-29 11:00:00,186.69,186.9,186.05,186.2,26463.0,186.69,186.9,186.05,186.2,26463.0
2024-01-29 11:30:00,186.23,186.71,185.65,186.5,45187.0,186.23,186.71,185.65,186.5,45187.0
2024-01-29 12:00:00,186.51,187.31,186.15,187.15,32210.0,186.51,187.31,186.15,187.15,32210.0
2024-01-29 12:30:00,187.09,187.72,187.01,187.47,26501.0,187.09,187.72,187.01,187.47,26501.0
2024-01-29 13:00:00,187.5,187.51,186.31,186.47,30322.0,187.5,187.51,186.31,186.47,30322.0
2024-01-29 13:30:00,186.58,186.68,185.17,185.18,17129.0,186.58,186.68,185.17,185.18,17129.0
2024-01-29 14:00:00,185.19,186.6,185.19,186.59,23766.0,185.19,186.6,185.19,186.59,23766.0
2024-01-29 14:30:00,186.48,186.6,185.43,185.48,15562.0,186.48,186.6,185.43,185.48,15562.0
2024-01-29 15:00:00,185.5,186.64,185.5,186.26,58040.0,185.5,186.64,185.5,186.26,58040.0
2024-01-29 15:30:00,186.32,187.17,186.28,187.05,111640.0,186.32,187.17,186.28,187.05,111640.0
2024-01-30 09:30:00,184.54,185.81,182.72,185.03,98635.0,184.54,185.81,182.72,185.03,98635.0
2024-01-30 10:00:00,184.75,184.93,183.27,184.28,50218.0,184.75,184.93,183.27,184.28,50218.0
2024-01-30 10:30:00,184.13,184.4,181.63,181.74,56762.0,184.13,184.4,181.63,181.74,56762.0
2024-01-30 11:00:00,181.78,182.65,181.77,182.19,32123.0,181.78,182.65,181.77,182.19,32123.0
2024-01-30 11:30:00,182.18,183.27,182.07,182.78,36324.0,182.18,183.27,182.07,182.78,36324.0
2024-01-30 12:00:00,182.78,183.5,182.54,183.48,59528.0,182.78,183.5,182.54,183.48,59528.0
2024-01-30 12:30:00,183.34,183.68,182.87,183.54,28164.0,183.34,183.68,182.87,183.54,28164.0
2024-01-30 13:00:00,183.54,184.79,183.32,184.63,33071.0,183.54,184.79,183.32,184.63,33071.0
2024-01-30 13:30:00,184.65,184.86,183.7,184.02,61136.0,184.65,184.86,183.7,184.02,61136.0
2024-01-30 14:00:00,184.09,184.75,184.06,184.22,53703.0,184.09,184.75,184.06,184.22,53703.0
2024-01-30 14:30:00,184.21,184.38,183.48,183.87,26778.0,184.21,184.38,183.48,183.87,26778.0
2024-01-30 15:00:00,183.87,184.32,183.56,183.74,33879.0,183.87,184.32,183.56,183.74,33879.0
2024-01-30 15:30:00,183.73,183.73,182.47,182.65,267369.0,183.73,183.73,182.47,182.65,267369.0
2024-01-31 09:30:00,182.88,182.88,180.33,180.59,18498.0,182.88,182.88,180.33,180.59,18498.0
2024-01-31 10:00:00,180.59,181.85,180.25,181.5,26127.0,180.59,181.85,180.25,181.5,26127.0
2024-01-31 10:30:00,181.65,182.36,181.36,181.78,34252.0,181.65,182.36,181.36,181.78,34252.0
2024-01-31 11:00:00,181.78,182.1,181.31,181.32,18554.0,181.78,182.1,181.31,181.32,18554.0
2024-01-31 11:30:00,181.25,181.26,180.4,180.45,12709.0,181.25,181.26,180.4,180.45,12709.0
2024-01-31 12:00:00,180.42,181.1,180.4,181.1,10822.0,180.42,181.1,180.4,181.1,10822.0
2024-01-31 12:30:00,181.03,181.2,180.4,181.05,16943.0,181.03,181.2,180.4,181.05,16943.0
2024-01-31 13:00:00,181.0,181.9,180.85,180.85,26404.0,181.0,181.9,180.85,180.85,26404.0
2024-01-31 13:30:00,181.04,181.41,181.01,181.05,11230.0,181.04,181.41,181.01,181.05,11230.0
2024-01-31 14:00:00,181.05,181.17,180.14,180.28,18392.0,181.05,181.17,180.14,180.28,18392.0
2024-01-31 14:30:00,180.21,182.45,180.17,180.78,27339.0,180.21,182.45,180.17,180.78,27339.0
2024-01-31 15:00:00,180.61,180.77,179.41,180.24,39710.0,180.61,180.77,179.41,180.24,39710.0
2024-01-31 15:30:00,180.2,180.57,179.32,179.43,129512.0,180.2,180.57,179.32,179.43,129512.0
2024-02-01 09:30:00,181.34,182.41,179.98,180.49,14852.0,181.34,182.41,179.98,180.49,14852.0
2024-02-01 10:00:00,180.23,181.06,179.62,180.05,22316.0,180.23,181.06,179.62,180.05,22316.0
2024-02-01 10:30:00,180.17,180.17,177.62,177.62,23229.0,180.17,180.17,177.62,177.62,23229.0
2024-02-01 11:00:00,177.78,179.71,177.61,179.5,31810.0,177.78,179.71,177.61,179.5,31810.0
2024-02-01 11:30:00,179.71,180.41,179.63,180.2,30708.0,179.71,180.41,179.63,180.2,30708.0
2024-02-01 12:00:00,180.33,180.98,180.25,180.49,17488.0,180.33,180.98,180.25,180.49,17488.0
2024-02-01 12:30:00,180.49,181.53,180.4,180.82,105597.0,180.49,181.53,180.4,180.82,105597.0
2024-02-01 13:00:00,180.97,181.22,179.96,180.94,49796.0,180.97,181.22,179.96,180.94,49796.0
2024-02-01 13:30:00,180.94,181.08,180.15,181.0,43894.0,180.94,181.08,180.15,181.0,43894.0
2024-02-01 14:00:00,181.0,181.34,180.87,180.92,35424.0,181.0,181.34,180.87,180.92,35424.0
2024-02-01 14:30:00,180.93,181.29,180.81,180.97,66397.0,180.93,181.29,180.81,180.97,66397.0
2024-02-01 15:00:00,181.0,181.88,180.88,181.66,70704.0,181.0,181.88,180.88,181.66,70704.0
2024-02-01 15:30:00,181.69,182.69,181.35,182.41,115599.0,181.69,182.69,181.35,182.41,115599.0
2024-02-02 09:30:00,180.36,181.79,176.58,180.76,38068.0,180.36,181.79,176.58,180.76,38068.0
2024-02-02 10:00:00,180.76,180.82,179.12,180.15,36478.0,180.76,180.82,179.12,180.15,36478.0
2024-02-02 10:30:00,180.27,180.82,178.96,180.56,22698.0,180.27,180.82,178.96,180.56,22698.0
2024-02-02 11:00:00,180.81,181.72,180.32,181.6,26964.0,180.81,181.72,180.32,181.6,26964.0
2024-02-02 11:30:00,181.61,181.95,181.05,181.31,13699.0,181.61,181.95,181.05,181.31,13699.0
2024-02-02 12:00:00,181.42,181.53,181.0,181.42,19470.0,181.42,181.53,181.0,181.42,19470.0
2024-02-02 12:30:00,181.36,181.73,180.38,181.2,9265.0,181.36,181.73,180.38,181.2,9265.0
2024-02-02 13:00:00,181.4,181.76,181.13,181.72,10951.0,181.4,181.76,181.13,181.72,10951.0
2024-02-02 13:30:00,181.8,183.73,181.77,182.65,26058.0,181.8,183.73,181.77,182.65,26058.0
2024-02-02 14:00:00,182.65,183.88,182.64,183.6,27368.0,182.65,183.88,182.64,183.6,27368.0
2024-02-02 14:30:00,183.65,183.84,183.19,183.41,20723.0,183.65,183.84,183.19,183.41,20723.0
2024-02-02 15:00:00,183.33,183.33,182.34,182.86,17867.0,183.33,183.33,182.34,182.86,17867.0
2024-02-02 15:30:00,182.84,183.15,181.06,181.12,84194.0,182.84,183.15,181.06,181.12,84194.0
2024-02-05 09:30:00,179.23,179.23,177.0,177.67,12361.0,179.23,179.23,177.0,177.67,12361.0
2024-02-05 10:00:00,177.82,178.38,177.31,177.68,10252.0,177.82,178.38,177.31,177.68,10252.0
2024-02-05 10:30:00,177.71,178.37,177.64,178.22,11581.0,177.71,178.37,177.64,178.22,11581.0
2024-02-05 11:00:00,178.32,178.94,178.32,178.53,7191.0,178.32,178.94,178.32,178.53,7191.0
2024-02-05 11:30:00,178.6,178.91,178.38,178.4,5346.0,178.6,178.91,178.38,178.4,5346.0
2024-02-05 12:00:00,178.54,178.8,178.3,178.48,9270.0,178.54,178.8,178.3,178.48,9270.0
2024-02-05 12:30:00,178.53,178.97,178.32,178.45,6433.0,178.53,178.97,178.32,178.45,6433.0
2024-02-05 13:00:00,178.43,178.71,178.32,178.33,8032.0,178.43,178.71,178.32,178.33,8032.0
2024-02-05 13:30:00,178.36,178.87,178.35,178.66,6267.0,178.36,178.87,178.35,178.66,6267.0
2024-02-05 14:00:00,178.6,178.66,178.17,178.26,7509.0,178.6,178.66,178.17,178.26,7509.0
2024-02-05 14:30:00,178.19,178.99,178.14,178.8,8998.0,178.19,178.99,178.14,178.8,8998.0
2024-02-05 15:00:00,178.93,179.01,178.51,178.91,12771.0,178.93,179.01,178.51,178.91,12771.0
2024-02-05 15:30:00,178.84,179.14,178.28,178.63,49465.0,178.84,179.14,178.28,178.63,49465.0
2024-02-06 09:30:00,178.1,178.96,177.72,178.79,15289.0,178.1,178.96,177.72,178.79,15289.0
2024-02-06 10:00:00,178.49,179.85,178.15,179.26,5150.0,178.49,179.85,178.15,179.26,5150.0
2024-02-06 10:30:00,179.41,180.0,178.91,179.45,13729.0,179.41,180.0,178.91,179.45,13729.0
2024-02-06 11:00:00,179.43,180.02,179.42,179.65,8661.0,179.43,180.02,179.42,179.65,8661.0
2024-02-06 11:30:00,179.67,179.86,179.16,179.21,21665.0,179.67,179.86,179.16,179.21,21665.0
2024-02-06 12:00:00,179.14,180.25,179.04,180.06,16541.0,179.14,180.25,179.04,180.06,16541.0
2024-02-06 12:30:00,180.01,180.02,179.31,179.31,14643.0,180.01,180.02,179.31,179.31,14643.0
2024-02-06 13:00:00,179.31,179.52,179.03,179.14,9305.0,179.31,179.52,179.03,179.14,9305.0
2024-02-06 13:30:00,179.21,180.01,179.14,179.98,76016.0,179.21,180.01,179.14,179.98,76016.0
2024-02-06 14:00:00,179.92,180.13,179.18,180.02,30695.0,179.92,180.13,179.18,180.02,30695.0
2024-02-06 14:30:00,179.99,181.1,179.76,181.03,12168.0,179.99,181.1,179.76,181.03,12168.0
2024-02-06 15:00:00,181.02,181.64,180.89,181.5,16674.0,181.02,181.64,180.89,181.5,16674.0
2024-02-06 15:30:00,181.46,181.88,181.01,181.34,63785.0,181.46,181.88,181.01,181.34,63785.0
2024-02-07 09:30:00,181.79,182.05,180.47,181.71,8241.0,181.79,182.05,180.47,181.71,8241.0
2024-02-07 10:00:00,181.48,183.02,181.39,183.02,10710.0,181.48,183.02,181.39,183.02,10710.0
2024-02-07 10:30:00,183.0,184.24,182.73,183.36,15650.0,183.0,184.24,182.73,183.36,15650.0
2024-02-07 11:00:00,183.38,183.38,182.48,182.57,7862.0,183.38,183.38,182.48,182.57,7862.0
2024-02-07 11:30:00,182.53,182.64,182.1,182.58,6248.0,182.53,182.64,182.1,182.58,6248.0
2024-02-07 12:00:00,182.43,182.89,182.16,182.89,6088.0,182.43,182.89,182.16,182.89,6088.0
2024-02-07 12:30:00,182.87,182.87,182.11,182.13,19377.0,182.87,182.87,182.11,182.13,19377.0
2024-02-07 13:00:00,182.28,182.4,181.47,181.89,9741.0,182.28,182.4,181.47,181.89,9741.0
2024-02-07 13:30:00,182.02,183.13,182.02,183.1,9957.0,182.02,183.13,182.02,183.1,9957.0
2024-02-07 14:00:00,183.22,183.22,182.71,182.99,10667.0,183.22,183.22,182.71,182.99,10667.0
2024-02-07 14:30:00,183.1,183.1,182.73,182.79,10609.0,183.1,183.1,182.73,182.79,10609.0
2024-02-07 15:00:00,182.79,183.01,182.48,182.59,14963.0,182.79,183.01,182.48,182.59,14963.0
2024-02-07 15:30:00,182.47,183.1,182.3,182.71,49057.0,182.47,183.1,182.3,182.71,49057.0
2024-02-08 09:30:00,183.52,185.57,183.23,184.69,35192.0,183.52,185.57,183.23,184.69,35192.0
2024-02-08 10:00:00,184.44,186.74,184.44,186.35,15599.0,184.44,186.74,184.44,186.35,15599.0
2024-02-08 10:30:00,186.2,186.23,184.88,185.44,7802.0,186.2,186.23,184.88,185.44,7802.0
2024-02-08 11:00:00,185.46,185.46,184.93,185.33,4304.0,185.46,185.46,184.93,185.33,4304.0
2024-02-08 11:30:00,185.31,185.65,184.71,185.09,44735.0,185.31,185.65,184.71,185.09,44735.0
2024-02-08 12:00:00,185.12,185.74,184.98,185.44,13242.0,185.12,185.74,184.98,185.44,13242.0
2024-02-08 12:30:00,185.53,185.68,184.74,185.62,9342.0,185.53,185.68,184.74,185.62,9342.0
2024-02-08 13:00:00,185.56,186.01,185.38,185.56,14962.0,185.56,186.01,185.38,185.56,14962.0
2024-02-08 13:30:00,185.45,185.53,185.07,185.18,11065.0,185.45,185.53,185.07,185.18,11065.0
2024-02-08 14:00:00,185.34,185.62,185.14,185.42,21334.0,185.34,185.62,185.14,185.42,21334.0
2024-02-08 14:30:00,185.35,185.92,185.08,185.77,28304.0,185.35,185.92,185.08,185.77,28304.0
2024-02-08 15:00:00,185.82,186.18,185.75,185.86,19302.0,185.82,186.18,185.75,185.86,19302.0
2024-02-08 15:30:00,185.86,186.28,185.24,186.2,87733.0,185.86,186.28,185.24,186.2,87733.0
2024-02-09 09:30:00,186.72,186.99,185.51,186.99,6100.0,186.72,186.99,185.51,186.99,6100.0
2024-02-09 10:00:00,186.99,188.87,186.37,188.87,21689.0,186.99,188.87,186.37,188.87,21689.0
2024-02-09 10:30:00,188.76,189.22,187.78,188.37,22005.0,188.76,189.22,187.78,188.37,22005.0
2024-02-09 11:00:00,188.45,189.01,187.91,188.16,13746.0,188.45,189.01,187.91,188.16,13746.0
2024-02-09 11:30:00,188.24,189.2,188.24,189.12,13758.0,188.24,189.2,188.24,189.12,13758.0
2024-02-09 12:00:00,189.1,189.64,189.08,189.53,8068.0,189.1,189.64,189.08,189.53,8068.0
2024-02-09 12:30:00,189.5,190.77,189.48,190.73,18210.0,189.5,190.77,189.48,190.73,18210.0
2024-02-09 13:00:00,190.73,191.12,190.5,190.98,26518.0,190.73,191.12,190.5,190.98,26518.0
2024-02-09 13:30:00,190.98,191.08,189.02,190.09,59462.0,190.98,191.08,189.02,190.09,59462.0
2024-02-09 14:00:00,190.02,190.15,189.72,189.85,12315.0,190.02,190.15,189.72,189.85,12315.0
2024-02-09 14:30:00,189.89,190.03,189.41,189.53,10287.0,189.89,190.03,189.41,189.53,10287.0
2024-02-09 15:00:00,189.46,189.46,188.83,188.96,12641.0,189.46,189.46,188.83,188.96,12641.0
2024-02-09 15:30:00,189.03,189.24,188.14,188.98,81017.0,189.03,189.24,188.14,188.98,81017.0
2024-02-12 09:30:00,189.63,190.8,189.11,189.64,34336.0,189.63,190.8,189.11,189.64,34336.0
2024-02-12 10:00:00,189.37,189.97,189.15,189.74,14065.0,189.37,189.97,189.15,189.74,14065.0
2024-02-12 10:30:00,189.8,189.92,189.17,189.28,6261.0,189.8,189.92,189.17,189.28,6261.0
2024-02-12 11:00:00,189.19,190.28,189.12,190.28,5444.0,189.19,190.28,189.12,190.28,5444.0
2024-02-12 11:30:00,190.3,190.45,189.74,189.74,6292.0,190.3,190.45,189.74,189.74,6292.0
2024-02-12 12:00:00,189.79,190.03,189.26,189.87,10947.0,189.79,190.03,189.26,189.87,10947.0
2024-02-12 12:30:00,189.69,190.22,189.48,189.49,11269.0,189.69,190.22,189.48,189.49,11269.0
2024-02-12 13:00:00,189.64,189.83,189.22,189.27,14059.0,189.64,189.83,189.22,189.27,14059.0
2024-02-12 13:30:00,189.22,189.22,188.92,188.92,12475.0,189.22,189.22,188.92,188.92,12475.0
2024-02-12 14:00:00,188.96,189.37,188.76,189.21,11295.0,188.96,189.37,188.76,189.21,11295.0
2024-02-12 14:30:00,189.08,189.67,189.02,189.55,5866.0,189.08,189.67,189.02,189.55,5866.0
2024-02-12 15:00:00,189.53,189.72,188.84,189.31,10904.0,189.53,189.72,188.84,189.31,10904.0
2024-02-12 15:30:00,189.1,189.65,188.92,189.36,49888.0,189.1,189.65,188.92,189.36,49888.0
2024-02-13 09:30:00,184.09,184.49,181.22,181.94,16539.0,184.09,184.49,181.22,181.94,16539.0
2024-02-13 10:00:00,182.04,184.19,182.04,184.19,9220.0,182.04,184.19,182.04,184.19,9220.0
2024-02-13 10:30:00,184.22,185.78,184.21,185.52,20855.0,184.22,185.78,184.21,185.52,20855.0
2024-02-13 11:00:00,185.67,187.73,185.67,187.46,10010.0,185.67,187.73,185.67,187.46,10010.0
2024-02-13 11:30:00,187.57,187.63,185.65,185.9,13346.0,187.57,187.63,185.65,185.9,13346.0
2024-02-13 12:00:00,185.87,187.19,185.83,186.82,10205.0,185.87,187.19,185.83,186.82,10205.0
2024-02-13 12:30:00,186.78,187.01,186.21,186.22,8583.0,186.78,187.01,186.21,186.22,8583.0
2024-02-13 13:00:00,186.31,186.5,185.71,186.21,6840.0,186.31,186.5,185.71,186.21,6840.0
2024-02-13 13:30:00,186.09,186.32,185.23,185.48,12577.0,186.09,186.32,185.23,185.48,12577.0
2024-02-13 14:00:00,185.52,185.73,184.71,184.98,10503.0,185.52,185.73,184.71,184.98,10503.0
2024-02-13 14:30:00,185.05,185.42,184.27,184.48,11882.0,185.05,185.42,184.27,184.48,11882.0
2024-02-13 15:00:00,184.59,184.79,183.92,184.08,18617.0,184.59,184.79,183.92,184.08,18617.0
2024-02-13 15:30:00,183.99,184.87,183.89,183.89,61166.0,183.99,184.87,183.89,183.89,61166.0
2024-02-14 09:30:00,185.0,186.48,182.93,182.97,13915.0,185.0,186.48,182.93,182.97,13915.0
2024-02-14 10:00:00,182.91,183.42,182.27,183.12,16035.0,182.91,183.42,182.27,183.12,16035.0
2024-02-14 10:30:00,183.11,184.35,182.89,183.77,16275.0,183.11,184.35,182.89,183.77,16275.0
2024-02-14 11:00:00,183.59,185.75,183.36,185.33,11478.0,183.59,185.75,183.36,185.33,11478.0
2024-02-14 11:30:00,185.43,185.52,184.35,184.35,8680.0,185.43,185.52,184.35,184.35,8680.0
2024-02-14 12:00:00,184.35,185.1,184.12,184.8,8812.0,184.35,185.1,184.12,184.8,8812.0
2024-02-14 12:30:00,184.96,185.34,184.76,185.21,6918.0,184.96,185.34,184.76,185.21,6918.0
2024-02-14 13:00:00,185.06,185.69,184.78,185.4,10202.0,185.06,185.69,184.78,185.4,10202.0
2024-02-14 13:30:00,185.34,186.46,185.19,186.12,7071.0,185.34,186.46,185.19,186.12,7071.0
2024-02-14 14:00:00,186.2,186.57,185.56,186.34,6658.0,186.2,186.57,185.56,186.34,6658.0
2024-02-14 14:30:00,186.35,186.63,186.01,186.12,10595.0,186.35,186.63,186.01,186.12,10595.0
2024-02-14 15:00:00,186.24,186.37,185.94,186.15,18002.0,186.24,186.37,185.94,186.15,18002.0
2024-02-14 15:30:00,186.14,186.23,185.66,185.77,43373.0,186.14,186.23,185.66,185.77,43373.0
2024-02-15 09:30:00,187.77,188.72,187.06,187.59,14806.0,187.77,188.72,187.06,187.59,14806.0
2024-02-15 10:00:00,187.72,190.04,187.72,189.56,8217.0,187.72,190.04,187.72,189.56,8217.0
2024-02-15 10:30:00,189.35,190.29,189.02,190.29,22359.0,189.35,190.29,189.02,190.29,22359.0
2024-02-15 11:00:00,190.23,190.43,189.48,190.42,12470.0,190.23,190.43,189.48,190.42,12470.0
2024-02-15 11:30:00,190.54,191.26,190.1,191.26,9752.0,190.54,191.26,190.1,191.26,9752.0
2024-02-15 12:00:00,191.0,191.83,190.87,191.1,19030.0,191.0,191.83,190.87,191.1,19030.0
2024-02-15 12:30:00,191.19,191.19,189.46,189.81,32947.0,191.19,191.19,189.46,189.81,32947.0
2024-02-15 13:00:00,189.51,190.56,189.49,190.56,7825.0,189.51,190.56,189.49,190.56,7825.0
2024-02-15 13:30:00,190.5,190.84,189.83,190.29,28039.0,190.5,190.84,189.83,190.29,28039.0
2024-02-15 14:00:00,190.22,190.67,189.92,190.12,7825.0,190.22,190.67,189.92,190.12,7825.0
2024-02-15 14:30:00,190.09,190.29,189.91,189.91,8833.0,190.09,190.29,189.91,189.91,8833.0
2024-02-15 15:00:00,189.65,189.65,188.84,188.91,11931.0,189.65,189.65,188.84,188.91,11931.0
2024-02-15 15:30:00,188.88,189.79,188.88,189.62,29871.0,188.88,189.79,188.88,189.62,29871.0
2024-02-16 09:30:00,189.47,190.11,187.95,189.78,7533.0,189.47,190.11,187.95,189.78,7533.0
2024-02-16 10:00:00,189.99,192.25,189.83,191.22,10424.0,189.99,192.25,189.83,191.22,10424.0
2024-02-16 10:30:00,191.2,191.56,190.72,191.49,8887.0,191.2,191.56,190.72,191.49,8887.0
2024-02-16 11:00:00,191.51,192.4,191.46,192.27,9212.0,191.51,192.4,191.46,192.27,9212.0
2024-02-16 11:30:00,192.28,192.48,191.67,191.67,9380.0,192.28,192.48,191.67,191.67,9380.0
2024-02-16 12:00:00,191.59,191.64,191.03,191.51,14029.0,191.59,191.64,191.03,191.51,14029.0
2024-02-16 12:30:00,191.52,191.74,191.17,191.19,12050.0,191.52,191.74,191.17,191.19,12050.0
2024-02-16 13:00:00,191.1,191.95,191.09,191.6,12534.0,191.1,191.95,191.09,191.6,12534.0
2024-02-16 13:30:00,191.71,191.88,191.47,191.54,16557.0,191.71,191.88,191.47,191.54,16557.0
2024-02-16 14:00:00,191.59,191.71,191.28,191.47,17328.0,191.59,191.71,191.28,191.47,17328.0
2024-02-16 14:30:00,191.5,191.58,190.03,190.38,14423.0,191.5,191.58,190.03,190.38,14423.0
2024-02-16 15:00:00,190.37,191.25,190.35,190.7,18411.0,190.37,191.25,190.35,190.7,18411.0
2024-02-16 15:30:00,190.76,191.08,189.91,190.01,94072.0,190.76,191.08,189.91,190.01,94072.0
2024-02-20 09:30:00,189.64,193.25,188.43,191.0,31697.0,189.64,193.25,188.43,191.0,31697.0
2024-02-20 10:00:00,190.89,191.64,190.37,191.17,11879.0,190.89,191.64,190.37,191.17,11879.0
2024-02-20 10:30:00,191.34,191.74,190.92,191.67,10064.0,191.34,191.74,190.92,191.67,10064.0
2024-02-20 11:00:00,191.67,192.78,191.59,192.74,8541.0,191.67,192.78,191.59,192.74,8541.0
2024-02-20 11:30:00,192.69,192.77,191.92,192.77,9669.0,192.69,192.77,191.92,192.77,9669.0
2024-02-20 12:00:00,192.64,192.64,191.45,191.77,13016.0,192.64,192.64,191.45,191.77,13016.0
2024-02-20 12:30:00,191.65,192.49,191.51,192.16,14527.0,191.65,192.49,191.51,192.16,14527.0
2024-02-20 13:00:00,192.18,192.3,191.43,191.63,6796.0,192.18,192.3,191.43,191.63,6796.0
2024-02-20 13:30:00,191.65,191.82,190.87,191.76,6230.0,191.65,191.82,190.87,191.76,6230.0
2024-02-20 14:00:00,191.8,192.13,191.32,192.03,7569.0,191.8,192.13,191.32,192.03,7569.0
2024-02-20 14:30:00,192.03,192.74,191.76,192.57,9401.0,192.03,192.74,191.76,192.57,9401.0
2024-02-20 15:00:00,192.57,192.57,191.51,191.96,14444.0,192.57,192.57,191.51,191.96,14444.0
2024-02-20 15:30:00,191.86,191.98,190.92,191.98,50732.0,191.86,191.98,190.92,191.98,50732.0
2024-02-21 09:30:00,191.85,192.51,190.12,190.77,8416.0,191.85,192.51,190.12,190.77,8416.0
2024-02-21 10:00:00,190.61,191.3,190.4,190.63,6245.0,190.61,191.3,190.4,190.63,6245.0
2024-02-21 10:30:00,190.54,190.58,189.63,190.48,8552.0,190.54,190.58,189.63,190.48,8552.0
2024-02-21 11:00:00,190.55,190.98,189.89,190.16,4869.0,190.55,190.98,189.89,190.16,4869.0
2024-02-21 11:30:00,189.91,190.16,189.23,189.75,25913.0,189.91,190.16,189.23,189.75,25913.0
2024-02-21 12:00:00,189.77,190.52,188.81,189.42,32339.0,189.77,190.52,188.81,189.42,32339.0
2024-02-21 12:30:00,189.52,190.69,188.99,190.69,7118.0,189.52,190.69,188.99,190.69,7118.0
2024-02-21 13:00:00,190.67,190.86,190.2,190.66,5254.0,190.67,190.86,190.2,190.66,5254.0
2024-02-21 13:30:00,190.63,190.63,190.01,190.14,4824.0,190.63,190.63,190.01,190.14,4824.0
2024-02-21 14:00:00,190.03,190.53,189.33,189.47,7129.0,190.03,190.53,189.33,189.47,7129.0
2024-02-21 14:30:00,189.49,189.55,188.82,189.28,9576.0,189.49,189.55,188.82,189.28,9576.0
2024-02-21 15:00:00,189.28,189.28,188.58,188.74,6144.0,189.28,189.28,188.58,188.74,6144.0
2024-02-21 15:30:00,188.63,190.21,188.63,189.62,52240.0,188.63,190.21,188.63,189.62,52240.0
2024-02-22 09:30:00,190.65,191.2,189.84,190.81,8070.0,190.65,191.2,189.84,190.81,8070.0
2024-02-22 10:00:00,190.25,190.59,188.53,189.36,19507.0,190.25,190.59,188.53,189.36,19507.0
2024-02-22 10:30:00,189.4,190.39,189.4,190.39,9601.0,189.4,190.39,189.4,190.39,9601.0
2024-02-22 11:00:00,190.76,191.22,190.45,190.79,8791.0,190.76,191.22,190.45,190.79,8791.0
2024-02-22 11:30:00,190.81,191.83,190.56,190.56,5270.0,190.81,191.83,190.56,190.56,5270.0
2024-02-22 12:00:00,190.56,191.01,190.33,190.88,7505.0,190.56,191.01,190.33,190.88,7505.0
2024-02-22 12:30:00,190.88,191.16,190.78,190.82,8437.0,190.88,191.16,190.78,190.82,8437.0
2024-02-22 13:00:00,190.68,191.88,190.67,191.86,15237.0,190.68,191.88,190.67,191.86,15237.0
2024-02-22 13:30:00,191.86,192.69,191.85,192.69,8937.0,191.86,192.69,191.85,192.69,8937.0
2024-02-22 14:00:00,192.73,192.95,190.93,191.71,16589.0,192.73,192.95,190.93,191.71,16589.0
2024-02-22 14:30:00,191.38,193.33,190.88,191.92,50650.0,191.38,193.33,190.88,191.92,50650.0
2024-02-22 15:00:00,191.79,192.61,191.78,192.51,15855.0,191.79,192.61,191.78,192.51,15855.0
2024-02-22 15:30:00,192.4,193.12,192.0,192.58,52338.0,192.4,193.12,192.0,192.58,52338.0
2024-02-23 09:30:00,192.79,193.55,192.74,193.48,7069.0,192.79,193.55,192.74,193.48,7069.0
2024-02-23 10:00:00,193.32,193.8,192.93,193.66,7597.0,193.32,193.8,192.93,193.66,7597.0
2024-02-23 10:30:00,193.52,194.25,193.41,193.86,4716.0,193.52,194.25,193.41,193.86,4716.0
2024-02-23 11:00:00,193.53,193.57,192.54,193.53,6531.0,193.53,193.57,192.54,193.53,6531.0
2024-02-23 11:30:00,193.54,194.02,192.96,193.72,9573.0,193.54,194.02,192.96,193.72,9573.0
2024-02-23 12:00:00,193.88,194.7,193.83,194.28,5891.0,193.88,194.7,193.83,194.28,5891.0
2024-02-23 12:30:00,194.22,194.59,194.04,194.4,6059.0,194.22,194.59,194.04,194.4,6059.0
2024-02-23 13:00:00,193.97,194.15,193.8,193.98,5004.0,193.97,194.15,193.8,193.98,5004.0
2024-02-23 13:30:00,194.28,194.32,193.78,193.8,4193.0,194.28,194.32,193.78,193.8,4193.0
2024-02-23 14:00:00,193.81,193.85,193.04,193.23,5273.0,193.81,193.85,193.04,193.23,5273.0
2024-02-23 14:30:00,193.31,193.54,192.7,192.81,6451.0,193.31,193.54,192.7,192.81,6451.0
2024-02-23 15:00:00,192.81,193.11,192.76,192.8,6657.0,192.81,193.11,192.76,192.8,6657.0
2024-02-23 15:30:00,192.91,193.78,192.91,193.33,31359.0,192.91,193.78,192.91,193.33,31359.0
2024-02-26 09:30:00,193.02,197.38,192.65,197.07,20021.0,193.02,197.38,192.65,197.07,20021.0
2024-02-26 10:00:00,197.06,198.95,196.53,197.17,44932.0,197.06,198.95,196.53,197.17,44932.0
2024-02-26 10:30:00,197.27,197.76,196.86,197.02,20427.0,197.27,197.76,196.86,197.02,20427.0
2024-02-26 11:00:00,197.03,197.04,194.73,194.74,40441.0,197.03,197.04,194.73,194.74,40441.0
2024-02-26 11:30:00,194.93,195.81,194.02,195.7,19912.0,194.93,195.81,194.02,195.7,19912.0
2024-02-26 12:00:00,195.7,195.91,195.02,195.91,10531.0,195.7,195.91,195.02,195.91,10531.0
2024-02-26 12:30:00,195.89,196.05,195.24,195.97,22020.0,195.89,196.05,195.24,195.97,22020.0
2024-02-26 13:00:00,196.1,196.18,195.18,195.35,13441.0,196.1,196.18,195.18,195.35,13441.0
2024-02-26 13:30:00,195.34,196.74,195.32,196.71,15088.0,195.34,196.74,195.32,196.71,15088.0
2024-02-26 14:00:00,196.73,197.18,195.96,196.61,22776.0,196.73,197.18,195.96,196.61,22776.0
2024-02-26 14:30:00,196.75,197.06,196.57,196.79,10107.0,196.75,197.06,196.57,196.79,10107.0
2024-02-26 15:00:00,196.78,197.34,196.45,197.15,35075.0,196.78,197.34,196.45,197.15,35075.0
2024-02-26 15:30:00,197.17,197.38,195.97,196.0,88972.0,197.17,197.38,195.97,196.0,88972.0
2024-02-27 09:30:00,196.78,200.0,196.78,199.74,33670.0,196.78,200.0,196.78,199.74,33670.0
2024-02-27 10:00:00,199.49,201.23,199.49,200.02,45908.0,199.49,201.23,199.49,200.02,45908.0
2024-02-27 10:30:00,200.14,200.71,199.43,199.47,23518.0,200.14,200.71,199.43,199.47,23518.0
2024-02-27 11:00:00,199.48,200.99,199.26,200.8,15532.0,199.48,200.99,199.26,200.8,15532.0
2024-02-27 11:30:00,200.82,201.21,200.54,201.13,6571.0,200.82,201.21,200.54,201.13,6571.0
2024-02-27 12:00:00,201.28,201.28,200.2,200.41,8591.0,201.28,201.28,200.2,200.41,8591.0
2024-02-27 12:30:00,200.42,201.18,200.34,200.43,7740.0,200.42,201.18,200.34,200.43,7740.0
2024-02-27 13:00:00,200.45,200.86,200.36,200.51,4633.0,200.45,200.86,200.36,200.51,4633.0
2024-02-27 13:30:00,200.41,201.07,200.41,200.97,7877.0,200.41,201.07,200.41,200.97,7877.0
2024-02-27 14:00:00,201.1,201.26,200.48,200.99,6172.0,201.1,201.26,200.48,200.99,6172.0
2024-02-27 14:30:00,200.84,200.99,199.87,200.58,8130.0,200.84,200.99,199.87,200.58,8130.0
2024-02-27 15:00:00,200.72,201.76,200.6,201.72,18618.0,200.72,201.76,200.6,201.72,18618.0
2024-02-27 15:30:00,201.69,201.9,200.75,200.88,66388.0,201.69,201.9,200.75,200.88,66388.0
2024-02-28 09:30:00,199.45,200.96,199.45,200.62,8359.0,199.45,200.96,199.45,200.62,8359.0
2024-02-28 10:00:00,200.55,201.2,198.47,198.68,14342.0,200.55,201.2,198.47,198.68,14342.0
2024-02-28 10:30:00,198.5,200.31,198.5,199.8,16595.0,198.5,200.31,198.5,199.8,16595.0
2024-02-28 11:00:00,199.84,199.85,199.34,199.63,4909.0,199.84,199.85,199.34,199.63,4909.0
2024-02-28 11:30:00,199.64,200.24,199.4,199.82,11657.0,199.64,200.24,199.4,199.82,11657.0
2024-02-28 12:00:00,199.73,200.33,199.73,199.91,6391.0,199.73,200.33,199.73,199.91,6391.0
2024-02-28 12:30:00,199.86,200.79,199.7,200.62,6742.0,199.86,200.79,199.7,200.62,6742.0
2024-02-28 13:00:00,200.77,200.77,199.98,200.47,4475.0,200.77,200.77,199.98,200.47,4475.0
2024-02-28 13:30:00,200.44,201.5,200.23,201.26,8010.0,200.44,201.5,200.23,201.26,8010.0
2024-02-28 14:00:00,201.31,201.55,200.28,200.7,5660.0,201.31,201.55,200.28,200.7,5660.0
2024-02-28 14:30:00,200.8,200.85,200.34,200.62,4325.0,200.8,200.85,200.34,200.62,4325.0
2024-02-28 15:00:00,200.66,200.81,200.08,200.08,8706.0,200.66,200.81,200.08,200.08,8706.0
2024-02-28 15:30:00,200.08,200.15,199.01,199.25,61714.0,200.08,200.15,199.01,199.25,61714.0
2024-02-29 09:30:00,200.39,200.72,199.2,199.67,14229.0,200.39,200.72,199.2,199.67,14229.0
2024-02-29 10:00:00,199.78,199.85,198.5,199.75,6893.0,199.78,199.85,198.5,199.75,6893.0
2024-02-29 10:30:00,199.77,200.87,199.72,200.11,15482.0,199.77,200.87,199.72,200.11,15482.0
2024-02-29 11:00:00,199.99,200.37,199.7,199.71,7289.0,199.99,200.37,199.7,199.71,7289.0
2024-02-29 11:30:00,199.62,199.67,198.28,199.45,10088.0,199.62,199.67,198.28,199.45,10088.0
2024-02-29 12:00:00,199.28,199.96,199.18,199.31,9156.0,199.28,199.96,199.18,199.31,9156.0
2024-02-29 12:30:00,199.0,199.01,197.61,198.55,20076.0,199.0,199.01,197.61,198.55,20076.0
2024-02-29 13:00:00,198.38,198.99,198.11,198.81,6981.0,198.38,198.99,198.11,198.81,6981.0
2024-02-29 13:30:00,198.81,199.58,198.79,199.54,6355.0,198.81,199.58,198.79,199.54,6355.0
2024-02-29 14:00:00,199.44,199.5,198.78,199.0,12353.0,199.44,199.5,198.78,199.0,12353.0
2024-02-29 14:30:00,199.14,199.79,199.01,199.78,15785.0,199.14,199.79,199.01,199.78,15785.0
2024-02-29 15:00:00,199.78,200.26,199.65,199.85,8170.0,199.78,200.26,199.65,199.85,8170.0
2024-02-29 15:30:00,199.78,201.36,199.6,200.55,45710.0,199.78,201.36,199.6,200.55,45710.0
2024-03-01 09:30:00,201.85,202.38,200.22,202.25,15437.0,201.85,202.38,200.22,202.25,15437.0
2024-03-01 10:00:00,202.38,203.76,202.02,202.66,13744.0,202.38,203.76,202.02,202.66,13744.0
2024-03-01 10:30:00,202.65,203.43,202.36,202.6,9464.0,202.65,203.43,202.36,202.6,9464.0
2024-03-01 11:00:00,202.93,203.87,202.67,202.89,80428.0,202.93,203.87,202.67,202.89,80428.0
2024-03-01 11:30:00,202.78,202.99,201.81,201.88,12730.0,202.78,202.99,201.81,201.88,12730.0
2024-03-01 12:00:00,201.87,202.1,201.48,201.97,8162.0,201.87,202.1,201.48,201.97,8162.0
2024-03-01 12:30:00,201.87,201.92,201.03,201.25,6918.0,201.87,201.92,201.03,201.25,6918.0
2024-03-01 13:00:00,201.44,201.57,201.27,201.36,4177.0,201.44,201.57,201.27,201.36,4177.0
2024-03-01 13:30:00,201.36,201.59,200.7,201.19,13194.0,201.36,201.59,200.7,201.19,13194.0
2024-03-01 14:00:00,201.26,202.0,201.24,201.47,11393.0,201.26,202.0,201.24,201.47,11393.0
2024-03-01 14:30:00,201.47,201.61,200.91,201.12,10688.0,201.47,201.61,200.91,201.12,10688.0
2024-03-01 15:00:00,201.1,201.72,201.04,201.46,17648.0,201.1,201.72,201.04,201.46,17648.0
2024-03-01 15:30:00,201.65,201.65,200.35,200.78,52540.0,201.65,201.65,200.35,200.78,52540.0
2024-03-04 09:30:00,201.81,203.46,201.22,203.46,12404.0,201.81,203.46,201.22,203.46,12404.0
2024-03-04 10:00:00,203.58,203.99,202.94,203.28,8253.0,203.58,203.99,202.94,203.28,8253.0
2024-03-04 10:30:00,203.31,203.55,201.32,202.35,16727.0,203.31,203.55,201.32,202.35,16727.0
2024-03-04 11:00:00,202.38,203.99,202.38,203.99,7809.0,202.38,203.99,202.38,203.99,7809.0
2024-03-04 11:30:00,203.88,203.99,202.17,202.9,6168.0,203.88,203.99,202.17,202.9,6168.0
2024-03-04 12:00:00,202.82,203.44,202.41,203.27,5426.0,202.82,203.44,202.41,203.27,5426.0
2024-03-04 12:30:00,203.34,203.42,202.51,202.52,6276.0,203.34,203.42,202.51,202.52,6276.0
2024-03-04 13:00:00,202.69,203.89,202.49,203.83,7460.0,202.69,203.89,202.49,203.83,7460.0
2024-03-04 13:30:00,203.66,203.66,203.08,203.27,4697.0,203.66,203.66,203.08,203.27,4697.0
2024-03-04 14:00:00,203.11,203.34,202.59,202.93,6722.0,203.11,203.34,202.59,202.93,6722.0
2024-03-04 14:30:00,203.11,203.67,203.0,203.51,13873.0,203.11,203.67,203.0,203.51,13873.0
2024-03-04 15:00:00,203.49,203.67,202.83,203.06,10774.0,203.49,203.67,202.83,203.06,10774.0
2024-03-04 15:30:00,203.19,203.76,202.65,203.47,47544.0,203.19,203.76,202.65,203.47,47544.0
2024-03-05 09:30:00,203.4,206.43,202.74,206.31,19113.0,203.4,206.43,202.74,206.31,19113.0
2024-03-05 10:00:00,206.37,206.73,204.99,205.06,17136.0,206.37,206.73,204.99,205.06,17136.0
2024-03-05 10:30:00,204.94,206.1,204.04,204.62,20575.0,204.94,206.1,204.04,204.62,20575.0
2024-03-05 11:00:00,204.64,205.16,204.06,205.16,7300.0,204.64,205.16,204.06,205.16,7300.0
2024-03-05 11:30:00,205.09,205.6,205.05,205.38,8194.0,205.09,205.6,205.05,205.38,8194.0
2024-03-05 12:00:00,205.72,206.86,205.42,206.8,9938.0,205.72,206.86,205.42,206.8,9938.0
2024-03-05 12:30:00,206.67,207.1,206.16,207.1,8337.0,206.67,207.1,206.16,207.1,8337.0
2024-03-05 13:00:00,207.11,207.52,206.58,206.84,11922.0,207.11,207.52,206.58,206.84,11922.0
2024-03-05 13:30:00,206.84,207.31,206.41,206.89,12258.0,206.84,207.31,206.41,206.89,12258.0
2024-03-05 14:00:00,206.89,207.64,206.83,207.13,16765.0,206.89,207.64,206.83,207.13,16765.0
2024-03-05 14:30:00,207.08,207.19,205.37,205.41,22805.0,207.08,207.19,205.37,205.41,22805.0
2024-03-05 15:00:00,205.49,206.11,204.69,204.8,18363.0,205.49,206.11,204.69,204.8,18363.0
2024-03-05 15:30:00,204.7,205.83,204.66,205.17,63706.0,204.7,205.83,204.66,205.17,63706.0
2024-03-06 09:30:00,205.99,206.85,204.89,206.81,46728.0,205.99,206.85,204.89,206.81,46728.0
2024-03-06 10:00:00,206.6,207.88,206.31,207.01,22912.0,206.6,207.88,206.31,207.01,22912.0
2024-03-06 10:30:00,207.17,208.42,206.98,208.32,18243.0,207.17,208.42,206.98,208.32,18243.0
2024-03-06 11:00:00,208.4,208.61,207.53,208.34,10339.0,208.4,208.61,207.53,208.34,10339.0
2024-03-06 11:30:00,208.34,208.71,207.7,207.7,21795.0,208.34,208.71,207.7,207.7,21795.0
2024-03-06 12:00:00,207.83,208.16,207.49,207.84,12099.0,207.83,208.16,207.49,207.84,12099.0
2024-03-06 12:30:00,207.87,208.07,206.8,206.81,10192.0,207.87,208.07,206.8,206.81,10192.0
2024-03-06 13:00:00,206.62,207.57,206.15,207.34,19592.0,206.62,207.57,206.15,207.34,19592.0
2024-03-06 13:30:00,207.3,207.36,206.09,206.8,20139.0,207.3,207.36,206.09,206.8,20139.0
2024-03-06 14:00:00,206.81,208.04,206.77,207.43,101642.0,206.81,208.04,206.77,207.43,101642.0
2024-03-06 14:30:00,207.46,207.51,206.67,207.23,64041.0,207.46,207.51,206.67,207.23,64041.0
2024-03-06 15:00:00,207.15,207.31,205.97,207.07,88020.0,207.15,207.31,205.97,207.07,88020.0
2024-03-06 15:30:00,207.06,208.21,206.77,208.2,146514.0,207.06,208.21,206.77,208.2,146514.0
2024-03-07 09:30:00,209.32,212.01,207.59,210.96,70747.0,209.32,212.01,207.59,210.96,70747.0
2024-03-07 10:00:00,211.2,211.54,208.23,209.71,57338.0,211.2,211.54,208.23,209.71,57338.0
2024-03-07 10:30:00,209.73,210.51,209.31,209.9,39009.0,209.73,210.51,209.31,209.9,39009.0
2024-03-07 11:00:00,209.88,209.88,208.17,208.32,11621.0,209.88,209.88,208.17,208.32,11621.0
2024-03-07 11:30:00,208.1,208.58,207.47,207.49,9591.0,208.1,208.58,207.47,207.49,9591.0
2024-03-07 12:00:00,207.35,208.14,206.86,206.89,18396.0,207.35,208.14,206.86,206.89,18396.0
2024-03-07 12:30:00,206.68,207.36,206.0,206.34,11587.0,206.68,207.36,206.0,206.34,11587.0
2024-03-07 13:00:00,206.23,207.03,205.95,206.28,15331.0,206.23,207.03,205.95,206.28,15331.0
2024-03-07 13:30:00,206.59,207.33,206.35,206.73,40597.0,206.59,207.33,206.35,206.73,40597.0
2024-03-07 14:00:00,206.55,206.71,206.09,206.16,9036.0,206.55,206.71,206.09,206.16,9036.0
2024-03-07 14:30:00,206.24,206.24,205.53,205.77,12607.0,206.24,206.24,205.53,205.77,12607.0
2024-03-07 15:00:00,205.77,206.69,205.6,206.52,18636.0,205.77,206.69,205.6,206.52,18636.0
2024-03-07 15:30:00,206.62,207.14,206.19,206.93,111000.0,206.62,207.14,206.19,206.93,111000.0
2024-03-08 09:30:00,208.62,209.35,206.6,206.6,10574.0,208.62,209.35,206.6,206.6,10574.0
2024-03-08 10:00:00,206.55,206.67,205.61,205.63,15106.0,206.55,206.67,205.61,205.63,15106.0
2024-03-08 10:30:00,205.45,207.41,205.4,207.19,9865.0,205.45,207.41,205.4,207.19,9865.0
2024-03-08 11:00:00,207.42,207.59,206.4,206.69,5426.0,207.42,207.59,206.4,206.69,5426.0
2024-03-08 11:30:00,206.5,207.27,206.19,206.85,8042.0,206.5,207.27,206.19,206.85,8042.0
2024-03-08 12:00:00,206.5,206.91,205.24,205.81,15183.0,206.5,206.91,205.24,205.81,15183.0
2024-03-08 12:30:00,205.84,206.47,205.36,205.94,8353.0,205.84,206.47,205.36,205.94,8353.0
2024-03-08 13:00:00,205.91,206.4,205.08,205.68,8413.0,205.91,206.4,205.08,205.68,8413.0
2024-03-08 13:30:00,205.68,206.03,205.0,205.21,12923.0,205.68,206.03,205.0,205.21,12923.0
2024-03-08 14:00:00,205.24,205.9,205.12,205.61,13403.0,205.24,205.9,205.12,205.61,13403.0
2024-03-08 14:30:00,205.73,206.49,205.45,205.93,13068.0,205.73,206.49,205.45,205.93,13068.0
2024-03-08 15:00:00,205.94,205.94,204.73,204.73,13443.0,205.94,205.94,204.73,204.73,13443.0
2024-03-08 15:30:00,204.88,205.02,204.14,204.83,50824.0,204.88,205.02,204.14,204.83,50824.0
2024-03-11 09:30:00,204.07,204.24,202.25,202.27,18838.0,204.07,204.24,202.25,202.27,18838.0
2024-03-11 10:00:00,201.95,202.03,200.86,201.21,21178.0,201.95,202.03,200.86,201.21,21178.0
2024-03-11 10:30:00,201.12,202.23,200.66,202.04,24956.0,201.12,202.23,200.66,202.04,24956.0
2024-03-11 11:00:00,201.96,202.49,201.58,202.48,20170.0,201.96,202.49,201.58,202.48,20170.0
2024-03-11 11:30:00,202.48,204.01,202.4,203.84,15283.0,202.48,204.01,202.4,203.84,15283.0
2024-03-11 12:00:00,203.72,203.72,202.44,203.11,48092.0,203.72,203.72,202.44,203.11,48092.0
2024-03-11 12:30:00,203.23,204.07,203.13,203.76,13500.0,203.23,204.07,203.13,203.76,13500.0
2024-03-11 13:00:00,203.83,203.95,203.07,203.57,13883.0,203.83,203.95,203.07,203.57,13883.0
2024-03-11 13:30:00,203.61,203.79,202.83,203.44,14223.0,203.61,203.79,202.83,203.44,14223.0
2024-03-11 14:00:00,203.49,204.31,203.42,203.91,19233.0,203.49,204.31,203.42,203.91,19233.0
2024-03-11 14:30:00,203.82,204.16,203.23,203.59,20679.0,203.82,204.16,203.23,203.59,20679.0
2024-03-11 15:00:00,203.51,203.53,202.34,202.59,30097.0,203.51,203.53,202.34,202.59,30097.0
2024-03-11 15:30:00,202.65,203.72,202.59,203.67,56809.0,202.65,203.72,202.59,203.67,56809.0
2024-03-12 09:30:00,203.31,207.96,203.06,207.86,7945.0,203.31,207.96,203.06,207.86,7945.0
2024-03-12 10:00:00,207.8,208.0,206.7,206.84,10088.0,207.8,208.0,206.7,206.84,10088.0
2024-03-12 10:30:00,206.95,207.8,206.85,206.94,6415.0,206.95,207.8,206.85,206.94,6415.0
2024-03-12 11:00:00,206.76,207.82,206.57,207.78,8140.0,206.76,207.82,206.57,207.78,8140.0
2024-03-12 11:30:00,207.82,207.97,207.17,207.45,4152.0,207.82,207.97,207.17,207.45,4152.0
2024-03-12 12:00:00,207.44,207.75,206.83,207.0,7184.0,207.44,207.75,206.83,207.0,7184.0
2024-03-12 12:30:00,206.92,207.04,206.43,206.43,5178.0,206.92,207.04,206.43,206.43,5178.0
2024-03-12 13:00:00,206.4,206.66,205.74,206.19,6079.0,206.4,206.66,205.74,206.19,6079.0
2024-03-12 13:30:00,206.25,207.34,206.25,207.15,6695.0,206.25,207.34,206.25,207.15,6695.0
2024-03-12 14:00:00,207.26,207.76,207.11,207.55,5722.0,207.26,207.76,207.11,207.55,5722.0
2024-03-12 14:30:00,207.58,208.76,207.52,208.49,10980.0,207.58,208.76,207.52,208.49,10980.0
2024-03-12 15:00:00,208.53,209.14,208.04,208.5,16805.0,208.53,209.14,208.04,208.5,16805.0
2024-03-12 15:30:00,208.51,209.79,208.04,209.33,62690.0,208.51,209.79,208.04,209.33,62690.0
2024-03-13 09:30:00,205.52,206.71,204.53,204.69,22198.0,205.52,206.71,204.53,204.69,22198.0
2024-03-13 10:00:00,204.57,205.18,203.49,204.33,44532.0,204.57,205.18,203.49,204.33,44532.0
2024-03-13 10:30:00,204.54,205.77,204.01,204.83,59695.0,204.54,205.77,204.01,204.83,59695.0
2024-03-13 11:00:00,204.63,205.88,204.26,205.88,27011.0,204.63,205.88,204.26,205.88,27011.0
2024-03-13 11:30:00,205.77,206.14,205.69,205.96,6866.0,205.77,206.14,205.69,205.96,6866.0
2024-03-13 12:00:00,205.97,206.22,205.1,206.22,26074.0,205.97,206.22,205.1,206.22,26074.0
2024-03-13 12:30:00,205.99,206.38,205.35,206.17,8761.0,205.99,206.38,205.35,206.17,8761.0
2024-03-13 13:00:00,206.36,207.55,206.25,207.44,9362.0,206.36,207.55,206.25,207.44,9362.0
2024-03-13 13:30:00,207.34,207.38,206.9,207.21,5300.0,207.34,207.38,206.9,207.21,5300.0
2024-03-13 14:00:00,207.18,207.87,206.97,207.71,9808.0,207.18,207.87,206.97,207.71,9808.0
2024-03-13 14:30:00,207.76,207.76,207.24,207.36,5606.0,207.76,207.76,207.24,207.36,5606.0
2024-03-13 15:00:00,207.29,207.37,205.99,206.02,13153.0,207.29,207.37,205.99,206.02,13153.0
2024-03-13 15:30:00,206.02,207.13,205.86,206.59,46180.0,206.02,207.13,205.86,206.59,46180.0
2024-03-14 09:30:00,208.06,208.76,205.89,206.59,14054.0,208.06,208.76,205.89,206.59,14054.0
2024-03-14 10:00:00,206.42,206.42,203.37,203.45,11581.0,206.42,206.42,203.37,203.45,11581.0
2024-03-14 10:30:00,203.72,204.28,202.46,202.55,12824.0,203.72,204.28,202.46,202.55,12824.0
2024-03-14 11:00:00,202.66,203.19,201.29,201.45,15001.0,202.66,203.19,201.29,201.45,15001.0
2024-03-14 11:30:00,201.3,201.68,200.24,200.53,12060.0,201.3,201.68,200.24,200.53,12060.0
2024-03-14 12:00:00,200.46,200.46,199.82,200.23,9357.0,200.46,200.46,199.82,200.23,9357.0
2024-03-14 12:30:00,200.12,200.43,199.87,200.0,9227.0,200.12,200.43,199.87,200.0,9227.0
2024-03-14 13:00:00,200.0,200.08,198.99,199.0,17336.0,200.0,200.08,198.99,199.0,17336.0
2024-03-14 13:30:00,198.91,200.16,198.83,200.13,11527.0,198.91,200.16,198.83,200.13,11527.0
2024-03-14 14:00:00,200.16,201.19,199.68,199.8,11969.0,200.16,201.19,199.68,199.8,11969.0
2024-03-14 14:30:00,199.69,200.23,199.46,200.06,8628.0,199.69,200.23,199.46,200.06,8628.0
2024-03-14 15:00:00,200.11,200.7,198.9,198.95,17599.0,200.11,200.7,198.9,198.95,17599.0
2024-03-14 15:30:00,198.95,201.69,198.53,201.67,63499.0,198.95,201.69,198.53,201.67,63499.0
2024-03-15 09:30:00,200.21,202.81,200.21,201.2,30494.0,200.21,202.81,200.21,201.2,30494.0
2024-03-15 10:00:00,201.04,201.2,198.8,199.45,16573.0,201.04,201.2,198.8,199.45,16573.0
2024-03-15 10:30:00,199.28,200.44,199.26,199.67,34044.0,199.28,200.44,199.26,199.67,34044.0
2024-03-15 11:00:00,199.8,201.37,199.57,201.23,16247.0,199.8,201.37,199.57,201.23,16247.0
2024-03-15 11:30:00,201.18,201.32,200.54,200.96,14865.0,201.18,201.32,200.54,200.96,14865.0
2024-03-15 12:00:00,201.0,201.48,200.85,200.91,9451.0,201.0,201.48,200.85,200.91,9451.0
2024-03-15 12:30:00,200.94,201.41,200.47,200.49,7203.0,200.94,201.41,200.47,200.49,7203.0
2024-03-15 13:00:00,200.49,200.79,200.09,200.43,7651.0,200.49,200.79,200.09,200.43,7651.0
2024-03-15 13:30:00,200.32,200.75,199.73,200.18,12898.0,200.32,200.75,199.73,200.18,12898.0
2024-03-15 14:00:00,200.21,200.55,199.74,199.82,15712.0,200.21,200.55,199.74,199.82,15712.0
2024-03-15 14:30:00,199.84,201.07,199.8,200.72,12884.0,199.84,201.07,199.8,200.72,12884.0
2024-03-15 15:00:00,200.62,201.42,200.44,201.21,31785.0,200.62,201.42,200.44,201.21,31785.0
2024-03-15 15:30:00,201.25,201.67,200.8,201.58,48599.0,201.25,201.67,200.8,201.58,48599.0
2024-03-18 09:30:00,202.0,203.22,200.76,201.22,28833.0,202.0,203.22,200.76,201.22,28833.0
2024-03-18 10:00:00,201.17,203.06,200.86,202.39,23544.0,201.17,203.06,200.86,202.39,23544.0
2024-03-18 10:30:00,202.43,203.14,202.21,202.83,19901.0,202.43,203.14,202.21,202.83,19901.0
2024-03-18 11:00:00,202.84,204.9,202.8,204.76,35171.0,202.84,204.9,202.8,204.76,35171.0
2024-03-18 11:30:00,204.94,205.15,204.4,204.71,12088.0,204.94,205.15,204.4,204.71,12088.0
2024-03-18 12:00:00,204.55,204.69,204.0,204.24,9898.0,204.55,204.69,204.0,204.24,9898.0
2024-03-18 12:30:00,204.17,205.07,204.0,204.81,10642.0,204.17,205.07,204.0,204.81,10642.0
2024-03-18 13:00:00,204.81,204.96,204.19,204.33,9442.0,204.81,204.96,204.19,204.33,9442.0
2024-03-18 13:30:00,204.16,205.35,203.99,205.01,25376.0,204.16,205.35,203.99,205.01,25376.0
2024-03-18 14:00:00,204.93,205.72,204.79,205.58,17052.0,204.93,205.72,204.79,205.58,17052.0
2024-03-18 14:30:00,205.46,206.82,203.87,206.72,82357.0,205.46,206.82,203.87,206.72,82357.0
2024-03-18 15:00:00,206.69,207.53,206.58,206.89,31970.0,206.69,207.53,206.58,206.89,31970.0
2024-03-18 15:30:00,206.78,207.12,205.3,206.18,208032.0,206.78,207.12,205.3,206.18,208032.0
2024-03-19 09:30:00,207.37,207.8,205.93,207.02,40149.0,207.37,207.8,205.93,207.02,40149.0
2024-03-19 10:00:00,207.36,207.36,204.74,205.53,43933.0,207.36,207.36,204.74,205.53,43933.0
2024-03-19 10:30:00,205.53,206.62,204.86,205.17,27874.0,205.53,206.62,204.86,205.17,27874.0
2024-03-19 11:00:00,205.32,205.36,203.23,203.86,22862.0,205.32,205.36,203.23,203.86,22862.0
2024-03-19 11:30:00,203.87,205.34,203.79,205.16,13100.0,203.87,205.34,203.79,205.16,13100.0
2024-03-19 12:00:00,205.23,206.0,205.02,205.96,16051.0,205.23,206.0,205.02,205.96,16051.0
2024-03-19 12:30:00,206.01,206.69,205.83,206.36,26280.0,206.01,206.69,205.83,206.36,26280.0
2024-03-19 13:00:00,206.33,207.07,206.24,206.8,13679.0,206.33,207.07,206.24,206.8,13679.0
2024-03-19 13:30:00,206.86,207.65,206.81,207.25,15479.0,206.86,207.65,206.81,207.25,15479.0
2024-03-19 14:00:00,207.24,207.24,206.54,207.03,25172.0,207.24,207.24,206.54,207.03,25172.0
2024-03-19 14:30:00,207.12,207.47,206.78,206.95,57380.0,207.12,207.47,206.78,206.95,57380.0
2024-03-19 15:00:00,207.01,207.09,204.96,205.87,25099.0,207.01,207.09,204.96,205.87,25099.0
2024-03-19 15:30:00,206.02,207.55,206.02,206.8,74926.0,206.02,207.55,206.02,206.8,74926.0
2024-03-20 09:30:00,207.49,208.27,206.51,207.89,12321.0,207.49,208.27,206.51,207.89,12321.0
2024-03-20 10:00:00,207.4,207.68,206.1,206.66,29787.0,207.4,207.68,206.1,206.66,29787.0
2024-03-20 10:30:00,206.86,207.11,206.38,206.48,24868.0,206.86,207.11,206.38,206.48,24868.0
2024-03-20 11:00:00,206.69,207.47,206.46,207.15,33863.0,206.69,207.47,206.46,207.15,33863.0
2024-03-20 11:30:00,206.99,207.71,206.39,207.18,13079.0,206.99,207.71,206.39,207.18,13079.0
2024-03-20 12:00:00,207.16,207.62,206.55,206.78,27595.0,207.16,207.62,206.55,206.78,27595.0
2024-03-20 12:30:00,206.64,207.41,206.55,207.13,36711.0,206.64,207.41,206.55,207.13,36711.0
2024-03-20 13:00:00,207.01,207.2,206.36,206.78,31846.0,207.01,207.2,206.36,206.78,31846.0
2024-03-20 13:30:00,206.79,208.58,206.37,207.93,51260.0,206.79,208.58,206.37,207.93,51260.0
2024-03-20 14:00:00,207.62,208.55,207.2,207.67,29667.0,207.62,208.55,207.2,207.67,29667.0
2024-03-20 14:30:00,207.72,209.79,206.78,209.26,46619.0,207.72,209.79,206.78,209.26,46619.0
2024-03-20 15:00:00,209.34,209.37,207.83,208.02,50274.0,209.34,209.37,207.83,208.02,50274.0
2024-03-20 15:30:00,208.05,209.33,207.54,209.18,121131.0,208.05,209.33,207.54,209.18,121131.0
2024-03-21 09:30:00,183.0,187.83,181.25,183.56,448317.0,183.0,187.83,181.25,183.56,448317.0
2024-03-21 10:00:00,183.39,184.97,181.49,183.48,190749.0,183.39,184.97,181.49,183.48,190749.0
2024-03-21 10:30:00,183.4,184.24,181.6,181.7,146857.0,183.4,184.24,181.6,181.7,146857.0
2024-03-21 11:00:00,181.7,181.95,177.92,179.43,203270.0,181.7,181.95,177.92,179.43,203270.0
2024-03-21 11:30:00,179.28,179.87,178.51,178.83,174081.0,179.28,179.87,178.51,178.83,174081.0
2024-03-21 12:00:00,178.9,179.0,177.47,178.66,139849.0,178.9,179.0,177.47,178.66,139849.0
2024-03-21 12:30:00,178.65,178.65,176.75,176.98,127415.0,178.65,178.65,176.75,176.98,127415.0
2024-03-21 13:00:00,176.98,177.34,175.33,175.66,106482.0,176.98,177.34,175.33,175.66,106482.0
2024-03-21 13:30:00,175.46,177.55,175.33,177.55,150570.0,175.46,177.55,175.33,177.55,150570.0
2024-03-21 14:00:00,177.6,178.14,176.48,177.9,101461.0,177.6,178.14,176.48,177.9,101461.0
2024-03-21 14:30:00,177.9,177.93,176.36,176.9,87975.0,177.9,177.93,176.36,176.9,87975.0
2024-03-21 15:00:00,176.89,178.69,176.4,178.17,113436.0,176.89,178.69,176.4,178.17,113436.0
2024-03-21 15:30:00,178.21,178.6,175.81,176.79,331795.0,178.21,178.6,175.81,176.79,331795.0
2024-03-22 09:30:00,177.5,177.8,172.11,172.17,150834.0,177.5,177.8,172.11,172.17,150834.0
2024-03-22 10:00:00,172.15,174.55,171.63,172.02,100542.0,172.15,174.55,171.63,172.02,100542.0
2024-03-22 10:30:00,171.91,172.13,171.06,171.07,45669.0,171.91,172.13,171.06,171.07,45669.0
2024-03-22 11:00:00,171.09,172.72,171.07,171.69,81887.0,171.09,172.72,171.07,171.69,81887.0
2024-03-22 11:30:00,171.7,172.1,171.16,172.01,33793.0,171.7,172.1,171.16,172.01,33793.0
2024-03-22 12:00:00,172.1,172.35,171.53,171.78,29697.0,172.1,172.35,171.53,171.78,29697.0
2024-03-22 12:30:00,171.77,172.0,171.0,171.99,40550.0,171.77,172.0,171.0,171.99,40550.0
2024-03-22 13:00:00,171.93,171.97,171.0,171.04,42040.0,171.93,171.97,171.0,171.04,42040.0
2024-03-22 13:30:00,171.09,171.79,170.67,171.42,68507.0,171.09,171.79,170.67,171.42,68507.0
2024-03-22 14:00:00,171.45,171.5,170.73,171.14,41868.0,171.45,171.5,170.73,171.14,41868.0
2024-03-22 14:30:00,171.13,172.0,171.13,171.33,63325.0,171.13,172.0,171.13,171.33,63325.0
2024-03-22 15:00:00,171.27,172.23,171.27,171.55,98931.0,171.27,172.23,171.27,171.55,98931.0
2024-03-22 15:30:00,171.55,171.73,169.94,170.94,239725.0,171.55,171.73,169.94,170.94,239725.0
2024-03-25 09:30:00,171.62,175.47,171.49,173.44,130494.0,171.62,175.47,171.49,173.44,130494.0
2024-03-25 10:00:00,173.65,176.5,173.18,175.54,160089.0,173.65,176.5,173.18,175.54,160089.0
2024-03-25 10:30:00,175.54,175.65,174.24,175.6,115249.0,175.54,175.65,174.24,175.6,115249.0
2024-03-25 11:00:00,175.42,176.22,175.0,175.37,45438.0,175.42,176.22,175.0,175.37,45438.0
2024-03-25 11:30:00,175.37,175.86,175.36,175.76,49204.0,175.37,175.86,175.36,175.76,49204.0
2024-03-25 12:00:00,175.86,175.95,174.74,175.49,36527.0,175.86,175.95,174.74,175.49,36527.0
2024-03-25 12:30:00,175.47,175.67,174.58,174.58,28981.0,175.47,175.67,174.58,174.58,28981.0
2024-03-25 13:00:00,174.66,175.09,173.83,173.83,46484.0,174.66,175.09,173.83,173.83,46484.0
2024-03-25 13:30:00,173.7,174.44,173.59,174.3,45517.0,173.7,174.44,173.59,174.3,45517.0
2024-03-25 14:00:00,174.26,175.09,174.16,174.63,56663.0,174.26,175.09,174.16,174.63,56663.0
2024-03-25 14:30:00,174.61,174.97,174.3,174.48,26626.0,174.61,174.97,174.3,174.48,26626.0
2024-03-25 15:00:00,174.65,174.9,174.2,174.2,33573.0,174.65,174.9,174.2,174.2,33573.0
2024-03-25 15:30:00,174.2,174.6,173.63,173.86,153713.0,174.2,174.6,173.63,173.86,153713.0
2024-03-26 09:30:00,175.09,177.78,174.23,176.03,66439.0,175.09,177.78,174.23,176.03,66439.0
2024-03-26 10:00:00,175.85,177.59,175.85,177.22,31822.0,175.85,177.59,175.85,177.22,31822.0
2024-03-26 10:30:00,177.2,177.77,176.56,176.69,31201.0,177.2,177.77,176.56,176.69,31201.0
2024-03-26 11:00:00,176.74,177.45,176.74,177.18,31180.0,176.74,177.45,176.74,177.18,31180.0
2024-03-26 11:30:00,177.18,178.78,177.03,178.67,28356.0,177.18,178.78,177.03,178.67,28356.0
2024-03-26 12:00:00,178.66,179.32,178.44,179.17,34040.0,178.66,179.32,178.44,179.17,34040.0
2024-03-26 12:30:00,179.04,179.64,178.96,179.03,28638.0,179.04,179.64,178.96,179.03,28638.0
2024-03-26 13:00:00,179.19,179.19,177.95,178.26,19278.0,179.19,179.19,177.95,178.26,19278.0
2024-03-26 13:30:00,178.23,178.91,177.95,178.91,20487.0,178.23,178.91,177.95,178.91,20487.0
2024-03-26 14:00:00,178.81,178.92,178.18,178.7,22064.0,178.81,178.92,178.18,178.7,22064.0
2024-03-26 14:30:00,178.76,179.15,178.36,179.1,23669.0,178.76,179.15,178.36,179.1,23669.0
2024-03-26 15:00:00,179.11,179.19,178.6,178.61,29253.0,179.11,179.19,178.6,178.61,29253.0
2024-03-26 15:30:00,178.56,178.59,177.94,178.23,99483.0,178.56,178.59,177.94,178.23,99483.0
2024-03-27 09:30:00,179.61,183.7,178.79,183.38,80587.0,179.61,183.7,178.79,183.38,80587.0
2024-03-27 10:00:00,183.33,184.0,182.51,183.72,60978.0,183.33,184.0,182.51,183.72,60978.0
2024-03-27 10:30:00,183.59,184.61,183.38,183.68,50361.0,183.59,184.61,183.38,183.68,50361.0
2024-03-27 11:00:00,183.65,184.86,183.52,184.7,32637.0,183.65,184.86,183.52,184.7,32637.0
2024-03-27 11:30:00,184.83,185.48,184.3,184.37,32316.0,184.83,185.48,184.3,184.37,32316.0
2024-03-27 12:00:00,184.34,185.36,184.28,184.7,24228.0,184.34,185.36,184.28,184.7,24228.0
2024-03-27 12:30:00,184.59,184.87,183.8,183.87,24783.0,184.59,184.87,183.8,183.87,24783.0
2024-03-27 13:00:00,183.84,184.02,183.13,183.65,22091.0,183.84,184.02,183.13,183.65,22091.0
2024-03-27 13:30:00,183.65,184.01,183.31,183.71,20680.0,183.65,184.01,183.31,183.71,20680.0
2024-03-27 14:00:00,183.8,184.18,183.57,184.13,34954.0,183.8,184.18,183.57,184.13,34954.0
2024-03-27 14:30:00,184.16,184.4,183.92,184.23,24909.0,184.16,184.4,183.92,184.23,24909.0
2024-03-27 15:00:00,184.19,184.73,183.77,184.11,39616.0,184.19,184.73,183.77,184.11,39616.0
2024-03-27 15:30:00,184.11,184.41,183.6,183.84,153962.0,184.11,184.41,183.6,183.84,153962.0
2024-03-28 09:30:00,184.72,184.77,182.31,183.07,21915.0,184.72,184.77,182.31,183.07,21915.0
2024-03-28 10:00:00,183.0,184.36,182.75,183.1,18102.0,183.0,184.36,182.75,183.1,18102.0
2024-03-28 10:30:00,183.03,184.3,182.56,183.21,31078.0,183.03,184.3,182.56,183.21,31078.0
2024-03-28 11:00:00,183.1,183.7,182.78,183.45,11292.0,183.1,183.7,182.78,183.45,11292.0
2024-03-28 11:30:00,183.3,183.64,182.95,182.95,14421.0,183.3,183.64,182.95,182.95,14421.0
2024-03-28 12:00:00,183.04,183.29,182.68,182.82,12721.0,183.04,183.29,182.68,182.82,12721.0
2024-03-28 12:30:00,182.81,182.94,181.82,182.5,31301.0,182.81,182.94,181.82,182.5,31301.0
2024-03-28 13:00:00,182.71,183.13,182.51,182.85,11434.0,182.71,183.13,182.51,182.85,11434.0
2024-03-28 13:30:00,182.78,183.01,182.45,182.5,9280.0,182.78,183.01,182.45,182.5,9280.0
2024-03-28 14:00:00,182.41,182.77,182.18,182.65,25281.0,182.41,182.77,182.18,182.65,25281.0
2024-03-28 14:30:00,182.66,182.77,182.19,182.58,18121.0,182.66,182.77,182.19,182.58,18121.0
2024-03-28 15:00:00,182.55,182.55,181.46,181.74,26913.0,182.55,182.55,181.46,181.74,26913.0
2024-03-28 15:30:00,181.8,181.94,181.16,181.38,83908.0,181.8,181.94,181.16,181.38,83908.0
2024-04-01 09:30:00,182.57,182.99,179.37,180.39,35141.0,182.57,182.99,179.37,180.39,35141.0
2024-04-01 10:00:00,180.33,180.93,179.37,179.37,36616.0,180.33,180.93,179.37,179.37,36616.0
2024-04-01 10:30:00,179.62,180.28,179.31,179.85,30705.0,179.62,180.28,179.31,179.85,30705.0
2024-04-01 11:00:00,179.72,179.98,178.87,179.84,40127.0,179.72,179.98,178.87,179.84,40127.0
2024-04-01 11:30:00,179.77,179.86,178.89,179.05,33126.0,179.77,179.86,178.89,179.05,33126.0
2024-04-01 12:00:00,178.94,179.01,178.11,178.4,28963.0,178.94,179.01,178.11,178.4,28963.0
2024-04-01 12:30:00,178.5,179.01,178.27,178.67,29544.0,178.5,179.01,178.27,178.67,29544.0
2024-04-01 13:00:00,178.69,178.9,178.31,178.39,20983.0,178.69,178.9,178.31,178.39,20983.0
2024-04-01 13:30:00,178.41,178.84,178.06,178.16,21167.0,178.41,178.84,178.06,178.16,21167.0
2024-04-01 14:00:00,178.27,178.57,177.78,178.18,27244.0,178.27,178.57,177.78,178.18,27244.0
2024-04-01 14:30:00,178.14,178.25,177.71,177.87,25018.0,178.14,178.25,177.71,177.87,25018.0
2024-04-01 15:00:00,177.79,178.86,177.74,178.86,28509.0,177.79,178.86,177.74,178.86,28509.0
2024-04-01 15:30:00,178.93,179.16,178.24,178.79,109060.0,178.93,179.16,178.24,178.79,109060.0
2024-04-02 09:30:00,177.55,177.55,173.71,173.71,37213.0,177.55,177.55,173.71,173.71,37213.0
2024-04-02 10:00:00,173.82,175.25,173.62,174.12,48379.0,173.82,175.25,173.62,174.12,48379.0
2024-04-02 10:30:00,174.22,174.39,172.55,172.77,83588.0,174.22,174.39,172.55,172.77,83588.0
2024-04-02 11:00:00,172.6,173.02,172.37,172.5,60405.0,172.6,173.02,172.37,172.5,60405.0
2024-04-02 11:30:00,172.36,172.59,171.43,172.07,44200.0,172.36,172.59,171.43,172.07,44200.0
2024-04-02 12:00:00,172.09,173.37,171.98,172.78,43074.0,172.09,173.37,171.98,172.78,43074.0
2024-04-02 12:30:00,172.78,173.1,172.19,173.06,31575.0,172.78,173.1,172.19,173.06,31575.0
2024-04-02 13:00:00,173.06,173.07,171.93,172.17,37428.0,173.06,173.07,171.93,172.17,37428.0
2024-04-02 13:30:00,172.18,172.44,171.75,172.33,23507.0,172.18,172.44,171.75,172.33,23507.0
2024-04-02 14:00:00,172.23,172.56,171.54,171.54,46526.0,172.23,172.56,171.54,171.54,46526.0
2024-04-02 14:30:00,171.67,171.97,171.44,171.66,63700.0,171.67,171.97,171.44,171.66,63700.0
2024-04-02 15:00:00,171.65,171.76,171.04,171.41,99600.0,171.65,171.76,171.04,171.41,99600.0
2024-04-02 15:30:00,171.51,171.91,170.94,171.05,265146.0,171.51,171.91,170.94,171.05,265146.0
2024-04-03 09:30:00,170.02,170.34,166.98,167.22,73620.0,170.02,170.34,166.98,167.22,73620.0
2024-04-03 10:00:00,167.39,169.12,166.73,167.15,51799.0,167.39,169.12,166.73,167.15,51799.0
2024-04-03 10:30:00,167.17,168.17,166.85,168.06,30202.0,167.17,168.17,166.85,168.06,30202.0
2024-04-03 11:00:00,167.88,168.18,167.73,167.89,26537.0,167.88,168.18,167.73,167.89,26537.0
2024-04-03 11:30:00,167.89,167.94,166.1,166.13,65246.0,167.89,167.94,166.1,166.13,65246.0
2024-04-03 12:00:00,166.17,166.24,165.43,165.8,49257.0,166.17,166.24,165.43,165.8,49257.0
2024-04-03 12:30:00,165.78,165.99,165.08,165.56,26797.0,165.78,165.99,165.08,165.56,26797.0
2024-04-03 13:00:00,165.51,166.02,165.18,165.7,28704.0,165.51,166.02,165.18,165.7,28704.0
2024-04-03 13:30:00,165.74,165.8,165.17,165.37,30688.0,165.74,165.8,165.17,165.37,30688.0
2024-04-03 14:00:00,165.38,165.75,165.17,165.38,51174.0,165.38,165.75,165.17,165.38,51174.0
2024-04-03 14:30:00,165.3,165.33,164.32,164.7,91375.0,165.3,165.33,164.32,164.7,91375.0
2024-04-03 15:00:00,164.74,165.09,164.19,164.5,75738.0,164.74,165.09,164.19,164.5,75738.0
2024-04-03 15:30:00,164.55,165.63,164.48,164.74,186237.0,164.55,165.63,164.48,164.74,186237.0
2024-04-04 09:30:00,165.66,166.31,164.15,165.8,238667.0,165.66,166.31,164.15,165.8,238667.0
2024-04-04 10:00:00,165.79,166.56,164.25,164.52,90682.0,165.79,166.56,164.25,164.52,90682.0
2024-04-04 10:30:00,164.54,165.12,164.3,164.56,92218.0,164.54,165.12,164.3,164.56,92218.0
2024-04-04 11:00:00,164.56,165.01,164.39,164.66,55106.0,164.56,165.01,164.39,164.66,55106.0
2024-04-04 11:30:00,164.66,165.18,164.64,164.81,48986.0,164.66,165.18,164.64,164.81,48986.0
2024-04-04 12:00:00,164.79,165.44,164.65,165.33,61522.0,164.79,165.44,164.65,165.33,61522.0
2024-04-04 12:30:00,165.26,165.36,164.73,165.0,39672.0,165.26,165.36,164.73,165.0,39672.0
2024-04-04 13:00:00,164.99,165.86,164.91,165.52,86437.0,164.99,165.86,164.91,165.52,86437.0
2024-04-04 13:30:00,165.49,165.64,165.29,165.41,28157.0,165.49,165.64,165.29,165.41,28157.0
2024-04-04 14:00:00,165.41,165.52,164.64,164.74,56433.0,165.41,165.52,164.64,164.74,56433.0
2024-04-04 14:30:00,164.74,165.05,164.11,164.95,59075.0,164.74,165.05,164.11,164.95,59075.0
2024-04-04 15:00:00,164.92,164.95,164.16,164.31,63178.0,164.92,164.95,164.16,164.31,63178.0
2024-04-04 15:30:00,164.32,164.36,163.6,163.93,259684.0,164.32,164.36,163.6,163.93,259684.0
2024-04-05 09:30:00,164.26,165.43,164.11,164.8,89525.0,164.26,165.43,164.11,164.8,89525.0
2024-04-05 10:00:00,164.79,165.66,164.34,165.52,59760.0,164.79,165.66,164.34,165.52,59760.0
2024-04-05 10:30:00,165.51,165.67,164.79,165.28,124610.0,165.51,165.67,164.79,165.28,124610.0
2024-04-05 11:00:00,165.24,165.66,165.08,165.3,68821.0,165.24,165.66,165.08,165.3,68821.0
2024-04-05 11:30:00,165.3,165.3,164.77,165.06,16663.0,165.3,165.3,164.77,165.06,16663.0
2024-04-05 12:00:00,164.98,165.25,164.77,165.08,82589.0,164.98,165.25,164.77,165.08,82589.0
2024-04-05 12:30:00,165.09,165.3,164.7,165.25,15802.0,165.09,165.3,164.7,165.25,15802.0
2024-04-05 13:00:00,165.2,165.21,163.43,163.51,16336.0,165.2,165.21,163.43,163.51,16336.0
2024-04-05 13:30:00,163.46,163.99,163.16,163.88,69956.0,163.46,163.99,163.16,163.88,69956.0
2024-04-05 14:00:00,163.87,164.84,163.83,164.55,23246.0,163.87,164.84,163.83,164.55,23246.0
2024-04-05 14:30:00,164.64,164.66,163.7,163.94,18440.0,164.64,164.66,163.7,163.94,18440.0
2024-04-05 15:00:00,163.93,163.95,163.09,163.16,35677.0,163.93,163.95,163.09,163.16,35677.0
2024-04-05 15:30:00,163.13,163.51,162.65,162.77,102845.0,163.13,163.51,162.65,162.77,102845.0
2024-04-08 09:30:00,162.77,164.05,161.48,162.18,64566.0,162.77,164.05,161.48,162.18,64566.0
2024-04-08 10:00:00,162.18,162.23,159.87,160.39,50892.0,162.18,162.23,159.87,160.39,50892.0
2024-04-08 10:30:00,160.29,162.98,160.29,162.87,73028.0,160.29,162.98,160.29,162.87,73028.0
2024-04-08 11:00:00,162.79,163.0,162.08,162.2,104419.0,162.79,163.0,162.08,162.2,104419.0
2024-04-08 11:30:00,162.21,162.35,161.61,162.3,31077.0,162.21,162.35,161.61,162.3,31077.0
2024-04-08 12:00:00,162.31,162.92,162.22,162.76,42628.0,162.31,162.92,162.22,162.76,42628.0
2024-04-08 12:30:00,162.77,162.77,162.21,162.34,30332.0,162.77,162.77,162.21,162.34,30332.0
2024-04-08 13:00:00,162.3,162.51,162.12,162.14,27532.0,162.3,162.51,162.12,162.14,27532.0
2024-04-08 13:30:00,162.2,162.5,161.92,162.29,23365.0,162.2,162.5,161.92,162.29,23365.0
2024-04-08 14:00:00,162.29,162.33,161.61,161.61,24701.0,162.29,162.33,161.61,161.61,24701.0
2024-04-08 14:30:00,161.61,161.83,161.31,161.63,66464.0,161.61,161.83,161.31,161.63,66464.0
2024-04-08 15:00:00,161.73,161.76,160.76,161.0,61412.0,161.73,161.76,160.76,161.0,61412.0
2024-04-08 15:30:00,160.99,161.32,160.3,160.33,179833.0,160.99,161.32,160.3,160.33,179833.0
2024-04-09 09:30:00,160.39,161.44,158.82,159.15,39409.0,160.39,161.44,158.82,159.15,39409.0
2024-04-09 10:00:00,159.21,159.27,158.03,158.42,49307.0,159.21,159.27,158.03,158.42,49307.0
2024-04-09 10:30:00,158.45,160.15,158.23,160.14,29967.0,158.45,160.15,158.23,160.14,29967.0
2024-04-09 11:00:00,160.14,161.16,159.55,160.49,155540.0,160.14,161.16,159.55,160.49,155540.0
2024-04-09 11:30:00,160.56,160.64,160.1,160.2,25522.0,160.56,160.64,160.1,160.2,25522.0
2024-04-09 12:00:00,160.21,160.43,159.79,160.11,26201.0,160.21,160.43,159.79,160.11,26201.0
2024-04-09 12:30:00,160.15,160.25,159.69,160.02,24693.0,160.15,160.25,159.69,160.02,24693.0
2024-04-09 13:00:00,159.96,161.93,159.96,161.22,219438.0,159.96,161.93,159.96,161.22,219438.0
2024-04-09 13:30:00,161.19,161.75,161.07,161.24,23059.0,161.19,161.75,161.07,161.24,23059.0
2024-04-09 14:00:00,161.18,161.3,159.88,160.08,35494.0,161.18,161.3,159.88,160.08,35494.0
2024-04-09 14:30:00,160.08,160.21,159.81,160.0,27482.0,160.08,160.21,159.81,160.0,27482.0
2024-04-09 15:00:00,160.03,160.28,159.84,160.28,40440.0,160.03,160.28,159.84,160.28,40440.0
2024-04-09 15:30:00,160.12,160.37,159.46,159.62,165168.0,160.12,160.37,159.46,159.62,165168.0
2024-04-10 09:30:00,157.36,157.91,155.79,157.9,45859.0,157.36,157.91,155.79,157.9,45859.0
2024-04-10 10:00:00,157.65,159.43,156.85,159.36,51336.0,157.65,159.43,156.85,159.36,51336.0
2024-04-10 10:30:00,159.27,160.83,159.22,159.75,140724.0,159.27,160.83,159.22,159.75,140724.0
2024-04-10 11:00:00,159.68,160.18,159.34,160.09,68130.0,159.68,160.18,159.34,160.09,68130.0
2024-04-10 11:30:00,160.13,160.51,159.67,160.35,31191.0,160.13,160.51,159.67,160.35,31191.0
2024-04-10 12:00:00,160.37,160.4,159.02,160.08,36246.0,160.37,160.4,159.02,160.08,36246.0
2024-04-10 12:30:00,160.1,160.77,160.1,160.52,35981.0,160.1,160.77,160.1,160.52,35981.0
2024-04-10 13:00:00,160.54,160.7,159.93,160.33,33573.0,160.54,160.7,159.93,160.33,33573.0
2024-04-10 13:30:00,160.26,160.59,159.75,160.47,31312.0,160.26,160.59,159.75,160.47,31312.0
2024-04-10 14:00:00,160.45,160.89,160.09,160.13,32469.0,160.45,160.89,160.09,160.13,32469.0
2024-04-10 14:30:00,160.19,161.21,160.12,161.13,39563.0,160.19,161.21,160.12,161.13,39563.0
2024-04-10 15:00:00,161.07,161.87,161.04,161.16,49552.0,161.07,161.87,161.04,161.16,49552.0
2024-04-10 15:30:00,161.09,161.16,160.1,160.23,180762.0,161.09,161.16,160.1,160.23,180762.0
2024-04-11 09:30:00,161.33,161.33,159.99,160.3,29707.0,161.33,161.33,159.99,160.3,29707.0
2024-04-11 10:00:00,160.25,160.39,159.62,160.11,81652.0,160.25,160.39,159.62,160.11,81652.0
2024-04-11 10:30:00,160.11,160.86,160.01,160.62,32422.0,160.11,160.86,160.01,160.62,32422.0
2024-04-11 11:00:00,160.72,160.85,160.24,160.65,23130.0,160.72,160.85,160.24,160.65,23130.0
2024-04-11 11:30:00,160.63,161.51,160.62,161.44,30365.0,160.63,161.51,160.62,161.44,30365.0
2024-04-11 12:00:00,161.44,162.13,161.31,161.77,29683.0,161.44,162.13,161.31,161.77,29683.0
2024-04-11 12:30:00,161.77,161.89,161.32,161.57,16390.0,161.77,161.89,161.32,161.57,16390.0
2024-04-11 13:00:00,161.58,162.19,161.32,162.1,19660.0,161.58,162.19,161.32,162.1,19660.0
2024-04-11 13:30:00,162.03,162.47,161.7,162.32,34315.0,162.03,162.47,161.7,162.32,34315.0
2024-04-11 14:00:00,162.31,162.62,162.03,162.43,31469.0,162.31,162.62,162.03,162.43,31469.0
2024-04-11 14:30:00,162.4,162.56,162.19,162.51,30455.0,162.4,162.56,162.19,162.51,30455.0
2024-04-11 15:00:00,162.53,162.91,162.51,162.66,47469.0,162.53,162.91,162.51,162.66,47469.0
2024-04-11 15:30:00,162.62,163.32,162.33,163.01,233202.0,162.62,163.32,162.33,163.01,233202.0
2024-04-12 09:30:00,161.35,162.92,161.19,162.49,64786.0,161.35,162.92,161.19,162.49,64786.0
2024-04-12 10:00:00,162.2,162.3,161.61,162.27,40444.0,162.2,162.3,161.61,162.27,40444.0
2024-04-12 10:30:00,162.28,162.5,161.34,161.7,32293.0,162.28,162.5,161.34,161.7,32293.0
2024-04-12 11:00:00,161.67,161.8,161.31,161.8,21624.0,161.67,161.8,161.31,161.8,21624.0
2024-04-12 11:30:00,161.79,161.87,161.37,161.67,35765.0,161.79,161.87,161.37,161.67,35765.0
2024-04-12 12:00:00,161.63,161.65,160.48,160.59,70837.0,161.63,161.65,160.48,160.59,70837.0
2024-04-12 12:30:00,160.61,160.65,160.0,160.15,69805.0,160.61,160.65,160.0,160.15,69805.0
2024-04-12 13:00:00,160.08,160.46,159.84,159.85,43930.0,160.08,160.46,159.84,159.85,43930.0
2024-04-12 13:30:00,159.82,160.38,159.53,160.17,75913.0,159.82,160.38,159.53,160.17,75913.0
2024-04-12 14:00:00,160.14,160.14,158.39,158.75,84848.0,160.14,160.14,158.39,158.75,84848.0
2024-04-12 14:30:00,158.75,158.75,157.41,157.66,73955.0,158.75,158.75,157.41,157.66,73955.0
2024-04-12 15:00:00,157.59,157.86,157.28,157.79,79673.0,157.59,157.86,157.28,157.79,79673.0
2024-04-12 15:30:00,157.77,158.33,157.43,157.48,278248.0,157.77,158.33,157.43,157.48,278248.0
2024-04-15 09:30:00,159.1,159.8,157.31,158.09,54458.0,159.1,159.8,157.31,158.09,54458.0
2024-04-15 10:00:00,158.03,158.04,155.57,155.82,36972.0,158.03,158.04,155.57,155.82,36972.0
2024-04-15 10:30:00,155.81,156.2,155.2,155.46,33364.0,155.81,156.2,155.2,155.46,33364.0
2024-04-15 11:00:00,155.51,156.23,154.84,156.2,29958.0,155.51,156.23,154.84,156.2,29958.0
2024-04-15 11:30:00,156.2,156.65,156.07,156.4,24523.0,156.2,156.65,156.07,156.4,24523.0
2024-04-15 12:00:00,156.43,156.53,155.61,155.61,14957.0,156.43,156.53,155.61,155.61,14957.0
2024-04-15 12:30:00,155.56,155.56,154.38,154.56,20952.0,155.56,155.56,154.38,154.56,20952.0
2024-04-15 13:00:00,154.56,154.6,153.18,153.21,32774.0,154.56,154.6,153.18,153.21,32774.0
2024-04-15 13:30:00,153.21,153.36,152.64,152.75,48266.0,153.21,153.36,152.64,152.75,48266.0
2024-04-15 14:00:00,152.77,152.81,152.2,152.39,22237.0,152.77,152.81,152.2,152.39,22237.0
2024-04-15 14:30:00,152.4,153.15,152.4,152.85,55402.0,152.4,153.15,152.4,152.85,55402.0
2024-04-15 15:00:00,152.88,153.66,152.65,153.64,41756.0,152.88,153.66,152.65,153.64,41756.0
2024-04-15 15:30:00,153.64,153.89,152.72,152.72,231399.0,153.64,153.89,152.72,152.72,231399.0
2024-04-16 09:30:00,153.51,153.61,150.82,151.41,48256.0,153.51,153.61,150.82,151.41,48256.0
2024-04-16 10:00:00,151.11,151.11,149.42,150.01,66079.0,151.11,151.11,149.42,150.01,66079.0
2024-04-16 10:30:00,149.97,150.27,149.15,149.67,44807.0,149.97,150.27,149.15,149.67,44807.0
2024-04-16 11:00:00,149.69,150.81,149.61,149.86,68013.0,149.69,150.81,149.61,149.86,68013.0
2024-04-16 11:30:00,149.86,150.44,149.69,150.15,43370.0,149.86,150.44,149.69,150.15,43370.0
2024-04-16 12:00:00,150.34,150.35,149.45,149.78,37909.0,150.34,150.35,149.45,149.78,37909.0
2024-04-16 12:30:00,149.78,150.58,149.74,150.33,58149.0,149.78,150.58,149.74,150.33,58149.0
2024-04-16 13:00:00,150.3,150.41,149.73,150.04,46048.0,150.3,150.41,149.73,150.04,46048.0
2024-04-16 13:30:00,150.01,150.01,149.2,149.31,33138.0,150.01,150.01,149.2,149.31,33138.0
2024-04-16 14:00:00,149.21,149.92,148.68,148.75,47511.0,149.21,149.92,148.68,148.75,47511.0
2024-04-16 14:30:00,148.76,149.76,148.68,149.53,44971.0,148.76,149.76,148.68,149.53,44971.0
2024-04-16 15:00:00,149.53,149.68,149.41,149.41,51364.0,149.53,149.68,149.41,149.41,51364.0
2024-04-16 15:30:00,149.44,150.32,149.19,149.24,213742.0,149.44,150.32,149.19,149.24,213742.0
2024-04-17 09:30:00,150.87,152.91,150.62,151.89,52420.0,150.87,152.91,150.62,151.89,52420.0
2024-04-17 10:00:00,151.78,152.02,150.53,151.65,78934.0,151.78,152.02,150.53,151.65,78934.0
2024-04-17 10:30:00,151.72,151.81,150.8,151.52,15487.0,151.72,151.81,150.8,151.52,15487.0
2024-04-17 11:00:00,151.6,151.95,151.08,151.47,28110.0,151.6,151.95,151.08,151.47,28110.0
2024-04-17 11:30:00,151.37,152.08,151.18,152.08,15503.0,151.37,152.08,151.18,152.08,15503.0
2024-04-17 12:00:00,151.98,152.07,151.49,151.8,27728.0,151.98,152.07,151.49,151.8,27728.0
2024-04-17 12:30:00,151.86,152.5,151.74,151.85,31885.0,151.86,152.5,151.74,151.85,31885.0
2024-04-17 13:00:00,151.81,152.42,151.62,152.05,23885.0,151.81,152.42,151.62,152.05,23885.0
2024-04-17 13:30:00,152.13,152.7,152.01,152.59,23935.0,152.13,152.7,152.01,152.59,23935.0
2024-04-17 14:00:00,152.51,153.45,152.45,153.39,31378.0,152.51,153.45,152.45,153.39,31378.0
2024-04-17 14:30:00,153.4,153.76,153.04,153.24,50248.0,153.4,153.76,153.04,153.24,50248.0
2024-04-17 15:00:00,153.16,153.16,152.64,152.77,23879.0,153.16,153.16,152.64,152.77,23879.0
2024-04-17 15:30:00,152.83,153.01,151.78,152.15,155484.0,152.83,153.01,151.78,152.15,155484.0
2024-04-18 09:30:00,152.95,153.59,152.31,152.92,39942.0,152.95,153.59,152.31,152.92,39942.0
2024-04-18 10:00:00,152.76,152.87,151.87,152.55,61422.0,152.76,152.87,151.87,152.55,61422.0
2024-04-18 10:30:00,152.64,153.74,152.31,153.19,58591.0,152.64,153.74,152.31,153.19,58591.0
2024-04-18 11:00:00,153.25,154.28,153.23,153.93,38402.0,153.25,154.28,153.23,153.93,38402.0
2024-04-18 11:30:00,153.86,154.09,153.27,153.62,21211.0,153.86,154.09,153.27,153.62,21211.0
2024-04-18 12:00:00,153.72,154.47,153.66,154.32,35687.0,153.72,154.47,153.66,154.32,35687.0
2024-04-18 12:30:00,154.34,154.37,153.35,153.6,17828.0,154.34,154.37,153.35,153.6,17828.0
2024-04-18 13:00:00,153.77,153.77,152.31,153.17,37950.0,153.77,153.77,152.31,153.17,37950.0
2024-04-18 13:30:00,153.19,153.36,152.59,152.59,24030.0,153.19,153.36,152.59,152.59,24030.0
2024-04-18 14:00:00,152.6,152.6,151.96,152.13,24357.0,152.6,152.6,151.96,152.13,24357.0
2024-04-18 14:30:00,152.0,152.63,151.92,152.41,21287.0,152.0,152.63,151.92,152.41,21287.0
2024-04-18 15:00:00,152.41,152.56,151.98,152.04,23604.0,152.41,152.56,151.98,152.04,23604.0
2024-04-18 15:30:00,152.08,152.17,151.55,152.0,98437.0,152.08,152.17,151.55,152.0,98437.0
2024-04-19 09:30:00,150.96,152.04,149.77,151.86,53377.0,150.96,152.04,149.77,151.86,53377.0
2024-04-19 10:00:00,152.12,152.53,150.31,150.36,46704.0,152.12,152.53,150.31,150.36,46704.0
2024-04-19 10:30:00,150.36,151.13,150.26,150.58,18875.0,150.36,151.13,150.26,150.58,18875.0
2024-04-19 11:00:00,150.43,150.74,149.97,150.06,51676.0,150.43,150.74,149.97,150.06,51676.0
2024-04-19 11:30:00,150.06,150.25,149.67,149.67,36224.0,150.06,150.25,149.67,149.67,36224.0
2024-04-19 12:00:00,149.82,149.86,149.06,149.08,19847.0,149.82,149.86,149.06,149.08,19847.0
2024-04-19 12:30:00,149.15,150.11,149.11,149.67,16490.0,149.15,150.11,149.11,149.67,16490.0
2024-04-19 13:00:00,149.7,150.7,149.63,150.4,59201.0,149.7,150.7,149.63,150.4,59201.0
2024-04-19 13:30:00,150.45,150.93,150.13,150.67,29925.0,150.45,150.93,150.13,150.67,29925.0
2024-04-19 14:00:00,150.57,150.63,149.83,150.03,34983.0,150.57,150.63,149.83,150.03,34983.0
2024-04-19 14:30:00,150.02,150.39,149.86,150.18,20630.0,150.02,150.39,149.86,150.18,20630.0
2024-04-19 15:00:00,150.18,150.48,150.12,150.27,18217.0,150.18,150.48,150.12,150.27,18217.0
2024-04-19 15:30:00,150.26,150.6,150.07,150.26,77790.0,150.26,150.6,150.07,150.26,77790.0
2024-04-22 09:30:00,150.56,151.49,149.57,149.65,26431.0,150.56,151.49,149.57,149.65,26431.0
2024-04-22 10:00:00,149.51,149.66,148.25,148.25,78912.0,149.51,149.66,148.25,148.25,78912.0
2024-04-22 10:30:00,148.19,148.56,147.56,147.67,47345.0,148.19,148.56,147.56,147.67,47345.0
2024-04-22 11:00:00,147.73,148.15,147.24,147.81,26453.0,147.73,148.15,147.24,147.81,26453.0
2024-04-22 11:30:00,147.76,147.84,147.43,147.5,13754.0,147.76,147.84,147.43,147.5,13754.0
2024-04-22 12:00:00,147.46,147.88,147.07,147.07,24662.0,147.46,147.88,147.07,147.07,24662.0
2024-04-22 12:30:00,147.12,147.3,146.93,147.09,36957.0,147.12,147.3,146.93,147.09,36957.0
2024-04-22 13:00:00,147.17,147.76,147.03,147.69,32611.0,147.17,147.76,147.03,147.69,32611.0
2024-04-22 13:30:00,147.75,148.56,147.5,148.22,47376.0,147.75,148.56,147.5,148.22,47376.0
2024-04-22 14:00:00,148.25,148.32,147.83,148.18,34415.0,148.25,148.32,147.83,148.18,34415.0
2024-04-22 14:30:00,148.21,148.35,147.67,147.7,27388.0,148.21,148.35,147.67,147.7,27388.0
2024-04-22 15:00:00,147.7,147.94,147.47,147.69,32625.0,147.7,147.94,147.47,147.69,32625.0
2024-04-22 15:30:00,147.63,148.74,147.51,148.63,124377.0,147.63,148.74,147.51,148.63,124377.0
2024-04-23 09:30:00,145.15,147.34,145.03,146.51,74627.0,145.15,147.34,145.03,146.51,74627.0
2024-04-23 10:00:00,146.44,147.82,146.26,147.21,54824.0,146.44,147.82,146.26,147.21,54824.0
2024-04-23 10:30:00,147.0,147.1,145.84,147.07,45862.0,147.0,147.1,145.84,147.07,45862.0
2024-04-23 11:00:00,147.13,147.97,146.76,147.92,40697.0,147.13,147.97,146.76,147.92,40697.0
2024-04-23 11:30:00,147.98,148.09,147.27,147.53,47105.0,147.98,148.09,147.27,147.53,47105.0
2024-04-23 12:00:00,147.63,149.57,147.54,149.4,57833.0,147.63,149.57,147.54,149.4,57833.0
2024-04-23 12:30:00,149.44,149.74,148.98,149.63,47653.0,149.44,149.74,148.98,149.63,47653.0
2024-04-23 13:00:00,149.7,149.97,149.25,149.74,36244.0,149.7,149.97,149.25,149.74,36244.0
2024-04-23 13:30:00,149.79,149.96,149.53,149.62,30066.0,149.79,149.96,149.53,149.62,30066.0
2024-04-23 14:00:00,149.69,149.7,148.75,148.94,47993.0,149.69,149.7,148.75,148.94,47993.0
2024-04-23 14:30:00,148.97,149.06,147.86,148.2,51216.0,148.97,149.06,147.86,148.2,51216.0
2024-04-23 15:00:00,148.21,148.23,147.69,147.96,36013.0,148.21,148.23,147.69,147.96,36013.0
2024-04-23 15:30:00,147.96,148.05,147.33,147.87,154344.0,147.96,148.05,147.33,147.87,154344.0
2024-04-24 09:30:00,147.0,148.48,146.0,147.77,66479.0,147.0,148.48,146.0,147.77,66479.0
2024-04-24 10:00:00,147.5,148.6,147.19,148.46,36893.0,147.5,148.6,147.19,148.46,36893.0
2024-04-24 10:30:00,148.46,148.98,147.71,148.19,19249.0,148.46,148.98,147.71,148.19,19249.0
2024-04-24 11:00:00,148.21,148.44,147.95,148.24,24659.0,148.21,148.44,147.95,148.24,24659.0
2024-04-24 11:30:00,148.16,148.64,147.97,148.31,19149.0,148.16,148.64,147.97,148.31,19149.0
2024-04-24 12:00:00,148.45,148.5,147.87,148.5,17629.0,148.45,148.5,147.87,148.5,17629.0
2024-04-24 12:30:00,148.4,148.62,147.54,148.41,28164.0,148.4,148.62,147.54,148.41,28164.0
2024-04-24 13:00:00,148.44,148.74,148.25,148.69,9727.0,148.44,148.74,148.25,148.69,9727.0
2024-04-24 13:30:00,148.71,149.2,148.67,149.0,20153.0,148.71,149.2,148.67,149.0,20153.0
2024-04-24 14:00:00,149.0,149.2,148.32,148.32,34038.0,149.0,149.2,148.32,148.32,34038.0
2024-04-24 14:30:00,148.35,148.43,148.15,148.19,15298.0,148.35,148.43,148.15,148.19,15298.0
2024-04-24 15:00:00,148.22,148.68,148.18,148.58,18447.0,148.22,148.68,148.18,148.58,18447.0
2024-04-24 15:30:00,148.58,148.72,148.19,148.5,66865.0,148.58,148.72,148.19,148.5,66865.0
2024-04-25 09:30:00,150.52,150.52,148.67,149.81,52326.0,150.52,150.52,148.67,149.81,52326.0
2024-04-25 10:00:00,149.93,151.45,149.69,150.94,31965.0,149.93,151.45,149.69,150.94,31965.0
2024-04-25 10:30:00,150.81,150.97,149.97,150.46,38188.0,150.81,150.97,149.97,150.46,38188.0
2024-04-25 11:00:00,150.55,151.65,150.38,151.02,54666.0,150.55,151.65,150.38,151.02,54666.0
2024-04-25 11:30:00,150.99,151.29,150.73,151.17,19217.0,150.99,151.29,150.73,151.17,19217.0
2024-04-25 12:00:00,151.16,151.22,150.24,150.65,17844.0,151.16,151.22,150.24,150.65,17844.0
2024-04-25 12:30:00,150.61,151.07,150.5,150.79,22950.0,150.61,151.07,150.5,150.79,22950.0
2024-04-25 13:00:00,150.78,150.78,149.75,150.11,23582.0,150.78,150.78,149.75,150.11,23582.0
2024-04-25 13:30:00,150.11,150.75,150.06,150.65,21396.0,150.11,150.75,150.06,150.65,21396.0
2024-04-25 14:00:00,150.65,151.4,150.6,151.21,46811.0,150.65,151.4,150.6,151.21,46811.0
2024-04-25 14:30:00,151.12,151.3,150.53,151.08,37315.0,151.12,151.3,150.53,151.08,37315.0
2024-04-25 15:00:00,151.12,151.15,150.16,150.33,64871.0,151.12,151.15,150.16,150.33,64871.0
2024-04-25 15:30:00,150.33,150.96,149.91,150.94,146296.0,150.33,150.96,149.91,150.94,146296.0
2024-04-26 09:30:00,150.25,151.83,149.85,151.61,26178.0,150.25,151.83,149.85,151.61,26178.0
2024-04-26 10:00:00,151.83,151.95,150.91,151.0,17585.0,151.83,151.95,150.91,151.0,17585.0
2024-04-26 10:30:00,151.03,151.44,149.91,150.02,23098.0,151.03,151.44,149.91,150.02,23098.0
2024-04-26 11:00:00,150.02,150.45,149.65,149.72,16282.0,150.02,150.45,149.65,149.72,16282.0
2024-04-26 11:30:00,149.72,150.76,149.57,150.66,23655.0,149.72,150.76,149.57,150.66,23655.0
2024-04-26 12:00:00,150.65,150.74,150.18,150.64,15791.0,150.65,150.74,150.18,150.64,15791.0
2024-04-26 12:30:00,150.59,150.79,150.22,150.66,10907.0,150.59,150.79,150.22,150.66,10907.0
2024-04-26 13:00:00,150.84,151.1,150.47,150.47,17215.0,150.84,151.1,150.47,150.47,17215.0
2024-04-26 13:30:00,150.38,150.51,149.94,150.45,8939.0,150.38,150.51,149.94,150.45,8939.0
2024-04-26 14:00:00,150.31,150.31,149.62,149.72,10929.0,150.31,150.31,149.62,149.72,10929.0
2024-04-26 14:30:00,149.74,150.02,149.31,150.0,21631.0,149.74,150.02,149.31,150.0,21631.0
2024-04-26 15:00:00,149.98,149.98,149.43,149.71,21325.0,149.98,149.98,149.43,149.71,21325.0
2024-04-26 15:30:00,149.67,150.29,149.24,150.08,94088.0,149.67,150.29,149.24,150.08,94088.0
2024-04-29 09:30:00,150.09,150.79,149.71,149.81,19744.0,150.09,150.79,149.71,149.81,19744.0
2024-04-29 10:00:00,149.82,150.88,149.65,150.45,28220.0,149.82,150.88,149.65,150.45,28220.0
2024-04-29 10:30:00,150.42,150.54,149.18,149.19,18312.0,150.42,150.54,149.18,149.19,18312.0
2024-04-29 11:00:00,149.18,149.61,148.78,149.11,23181.0,149.18,149.61,148.78,149.11,23181.0
2024-04-29 11:30:00,148.96,148.96,148.43,148.6,8235.0,148.96,148.96,148.43,148.6,8235.0
2024-04-29 12:00:00,148.52,148.95,148.36,148.5,16622.0,148.52,148.95,148.36,148.5,16622.0
2024-04-29 12:30:00,148.44,148.44,147.7,147.98,21924.0,148.44,148.44,147.7,147.98,21924.0
2024-04-29 13:00:00,148.04,148.04,147.46,147.73,16732.0,148.04,148.04,147.46,147.73,16732.0
2024-04-29 13:30:00,147.65,148.01,147.44,147.53,21369.0,147.65,148.01,147.44,147.53,21369.0
2024-04-29 14:00:00,147.47,147.62,147.29,147.4,33845.0,147.47,147.62,147.29,147.4,33845.0
2024-04-29 14:30:00,147.41,147.55,146.67,147.55,16167.0,147.41,147.55,146.67,147.55,16167.0
2024-04-29 15:00:00,147.47,147.62,146.5,146.53,26706.0,147.47,147.62,146.5,146.53,26706.0
2024-04-29 15:30:00,146.51,147.43,146.33,147.1,143457.0,146.51,147.43,146.33,147.1,143457.0
2024-04-30 09:30:00,146.2,147.67,146.0,147.67,41650.0,146.2,147.67,146.0,147.67,41650.0
2024-04-30 10:00:00,147.53,147.69,146.47,147.0,25607.0,147.53,147.69,146.47,147.0,25607.0
2024-04-30 10:30:00,147.0,147.59,146.4,147.59,21714.0,147.0,147.59,146.4,147.59,21714.0
2024-04-30 11:00:00,147.54,147.55,146.48,146.93,27774.0,147.54,147.55,146.48,146.93,27774.0
2024-04-30 11:30:00,146.92,146.95,146.49,146.94,10225.0,146.92,146.95,146.49,146.94,10225.0
2024-04-30 12:00:00,146.8,147.09,146.51,146.94,12084.0,146.8,147.09,146.51,146.94,12084.0
2024-04-30 12:30:00,146.93,147.07,146.46,147.0,14297.0,146.93,147.07,146.46,147.0,14297.0
2024-04-30 13:00:00,146.96,147.12,146.78,146.86,16027.0,146.96,147.12,146.78,146.86,16027.0
2024-04-30 13:30:00,146.85,146.99,146.44,146.97,10942.0,146.85,146.99,146.44,146.97,10942.0
2024-04-30 14:00:00,146.97,147.05,146.49,146.66,11605.0,146.97,147.05,146.49,146.66,11605.0
2024-04-30 14:30:00,146.58,146.83,146.45,146.47,10545.0,146.58,146.83,146.45,146.47,10545.0
2024-04-30 15:00:00,146.5,146.92,146.17,146.88,36155.0,146.5,146.92,146.17,146.88,36155.0
2024-04-30 15:30:00,146.87,147.23,146.21,146.23,106347.0,146.87,147.23,146.21,146.23,106347.0
2024-05-01 09:30:00,146.0,146.2,142.25,142.54,55383.0,146.0,146.2,142.25,142.54,55383.0
2024-05-01 10:00:00,142.48,142.49,140.85,140.85,68610.0,142.48,142.49,140.85,140.85,68610.0
2024-05-01 10:30:00,140.85,142.32,140.74,141.52,53541.0,140.85,142.32,140.74,141.52,53541.0
2024-05-01 11:00:00,141.5,141.5,140.19,140.46,89964.0,141.5,141.5,140.19,140.46,89964.0
2024-05-01 11:30:00,140.48,141.39,140.42,140.89,22067.0,140.48,141.39,140.42,140.89,22067.0
2024-05-01 12:00:00,140.88,142.27,140.87,141.87,19885.0,140.88,142.27,140.87,141.87,19885.0
2024-05-01 12:30:00,141.88,142.07,141.59,141.73,14042.0,141.88,142.07,141.59,141.73,14042.0
2024-05-01 13:00:00,141.74,142.75,141.74,142.45,22753.0,141.74,142.75,141.74,142.45,22753.0
2024-05-01 13:30:00,142.47,142.88,142.14,142.78,14465.0,142.47,142.88,142.14,142.78,14465.0
2024-05-01 14:00:00,142.85,143.07,142.3,142.89,19054.0,142.85,143.07,142.3,142.89,19054.0
2024-05-01 14:30:00,142.94,143.68,142.2,143.24,30025.0,142.94,143.68,142.2,143.24,30025.0
2024-05-01 15:00:00,143.39,143.95,142.76,143.14,34144.0,143.39,143.95,142.76,143.14,34144.0
2024-05-01 15:30:00,143.08,143.08,141.84,141.86,118340.0,143.08,143.08,141.84,141.86,118340.0
2024-05-02 09:30:00,143.12,143.12,142.02,142.94,24423.0,143.12,143.12,142.02,142.94,24423.0
2024-05-02 10:00:00,142.72,144.54,142.72,143.53,36875.0,142.72,144.54,142.72,143.53,36875.0
2024-05-02 10:30:00,143.54,143.82,143.01,143.15,35582.0,143.54,143.82,143.01,143.15,35582.0
2024-05-02 11:00:00,143.12,143.66,142.82,143.28,20852.0,143.12,143.66,142.82,143.28,20852.0
2024-05-02 11:30:00,143.3,143.45,142.8,143.26,16991.0,143.3,143.45,142.8,143.26,16991.0
2024-05-02 12:00:00,143.29,143.83,143.24,143.62,18417.0,143.29,143.83,143.24,143.62,18417.0
2024-05-02 12:30:00,143.56,143.61,142.98,143.54,12274.0,143.56,143.61,142.98,143.54,12274.0
2024-05-02 13:00:00,143.53,143.87,143.42,143.72,18682.0,143.53,143.87,143.42,143.72,18682.0
2024-05-02 13:30:00,143.72,143.98,143.71,143.75,13257.0,143.72,143.98,143.71,143.75,13257.0
2024-05-02 14:00:00,143.79,144.2,143.79,143.92,23013.0,143.79,144.2,143.79,143.92,23013.0
2024-05-02 14:30:00,143.87,144.04,143.5,143.78,22481.0,143.87,144.04,143.5,143.78,22481.0
2024-05-02 15:00:00,143.78,143.78,143.04,143.06,23784.0,143.78,143.78,143.04,143.06,23784.0
2024-05-02 15:30:00,143.04,143.54,142.71,143.39,101246.0,143.04,143.54,142.71,143.39,101246.0
2024-05-03 09:30:00,144.52,147.64,144.51,147.08,51828.0,144.52,147.64,144.51,147.08,51828.0
2024-05-03 10:00:00,147.02,147.09,146.06,146.51,38997.0,147.02,147.09,146.06,146.51,38997.0
2024-05-03 10:30:00,146.56,147.08,146.11,146.59,32782.0,146.56,147.08,146.11,146.59,32782.0
2024-05-03 11:00:00,146.51,146.85,146.17,146.29,14004.0,146.51,146.85,146.17,146.29,14004.0
2024-05-03 11:30:00,146.37,146.97,146.22,146.88,24832.0,146.37,146.97,146.22,146.88,24832.0
2024-05-03 12:00:00,146.92,147.06,146.22,146.72,43150.0,146.92,147.06,146.22,146.72,43150.0
2024-05-03 12:30:00,146.78,146.78,146.05,146.05,11513.0,146.78,146.78,146.05,146.05,11513.0
2024-05-03 13:00:00,146.09,146.09,145.36,145.47,16757.0,146.09,146.09,145.36,145.47,16757.0
2024-05-03 13:30:00,145.47,145.49,145.19,145.39,18203.0,145.47,145.49,145.19,145.39,18203.0
2024-05-03 14:00:00,145.37,145.7,144.82,144.92,18496.0,145.37,145.7,144.82,144.92,18496.0
2024-05-03 14:30:00,144.84,145.01,144.28,144.31,20669.0,144.84,145.01,144.28,144.31,20669.0
2024-05-03 15:00:00,144.28,144.35,143.88,144.15,28759.0,144.28,144.35,143.88,144.15,28759.0
2024-05-03 15:30:00,144.13,145.17,143.81,144.8,120862.0,144.13,145.17,143.81,144.8,120862.0
2024-05-06 09:30:00,145.4,146.05,143.95,144.35,28339.0,145.4,146.05,143.95,144.35,28339.0
2024-05-06 10:00:00,144.36,145.42,144.26,144.68,14761.0,144.36,145.42,144.26,144.68,14761.0
2024-05-06 10:30:00,144.79,146.14,144.79,145.52,16960.0,144.79,146.14,144.79,145.52,16960.0
2024-05-06 11:00:00,145.45,145.89,145.45,145.65,21366.0,145.45,145.89,145.45,145.65,21366.0
2024-05-06 11:30:00,145.68,146.19,145.38,146.02,17612.0,145.68,146.19,145.38,146.02,17612.0
2024-05-06 12:00:00,146.07,146.59,146.02,146.59,20340.0,146.07,146.59,146.02,146.59,20340.0
2024-05-06 12:30:00,146.59,146.77,146.37,146.55,12476.0,146.59,146.77,146.37,146.55,12476.0
2024-05-06 13:00:00,146.52,146.97,146.39,146.57,13594.0,146.52,146.97,146.39,146.57,13594.0
2024-05-06 13:30:00,146.57,146.77,146.18,146.59,17864.0,146.57,146.77,146.18,146.59,17864.0
2024-05-06 14:00:00,146.56,146.66,145.82,145.91,19523.0,146.56,146.66,145.82,145.91,19523.0
2024-05-06 14:30:00,145.88,146.11,145.78,145.98,12129.0,145.88,146.11,145.78,145.98,12129.0
2024-05-06 15:00:00,145.95,146.2,145.54,146.05,26805.0,145.95,146.2,145.54,146.05,26805.0
2024-05-06 15:30:00,146.05,146.3,145.64,145.93,92167.0,146.05,146.3,145.64,145.93,92167.0
2024-05-07 09:30:00,145.71,146.4,145.63,146.14,17989.0,145.71,146.4,145.63,146.14,17989.0
2024-05-07 10:00:00,146.18,146.48,145.52,145.52,15888.0,146.18,146.48,145.52,145.52,15888.0
2024-05-07 10:30:00,145.5,146.53,145.37,146.13,13525.0,145.5,146.53,145.37,146.13,13525.0
2024-05-07 11:00:00,146.18,146.37,145.86,146.04,9925.0,146.18,146.37,145.86,146.04,9925.0
2024-05-07 11:30:00,146.03,146.37,145.89,146.18,10531.0,146.03,146.37,145.89,146.18,10531.0
2024-05-07 12:00:00,146.23,146.45,145.95,146.36,13641.0,146.23,146.45,145.95,146.36,13641.0
2024-05-07 12:30:00,146.3,146.38,145.47,145.55,22111.0,146.3,146.38,145.47,145.55,22111.0
2024-05-07 13:00:00,145.57,145.63,145.04,145.18,17525.0,145.57,145.63,145.04,145.18,17525.0
2024-05-07 13:30:00,145.13,145.21,144.6,144.89,15025.0,145.13,145.21,144.6,144.89,15025.0
2024-05-07 14:00:00,144.88,145.22,144.6,145.12,16327.0,144.88,145.22,144.6,145.12,16327.0
2024-05-07 14:30:00,145.24,146.01,145.24,145.84,24772.0,145.24,146.01,145.24,145.84,24772.0
2024-05-07 15:00:00,145.8,146.36,145.79,146.1,19157.0,145.8,146.36,145.79,146.1,19157.0
2024-05-07 15:30:00,146.07,146.95,145.95,146.35,142036.0,146.07,146.95,145.95,146.35,142036.0
2024-05-08 09:30:00,145.95,145.95,143.2,143.74,37868.0,145.95,145.95,143.2,143.74,37868.0
2024-05-08 10:00:00,143.75,144.0,142.72,142.85,29607.0,143.75,144.0,142.72,142.85,29607.0
2024-05-08 10:30:00,142.9,143.01,142.39,143.0,10689.0,142.9,143.01,142.39,143.0,10689.0
2024-05-08 11:00:00,143.09,143.33,142.77,143.31,12310.0,143.09,143.33,142.77,143.31,12310.0
2024-05-08 11:30:00,143.35,143.72,142.58,142.68,15642.0,143.35,143.72,142.58,142.68,15642.0
2024-05-08 12:00:00,142.72,143.01,142.35,142.56,16569.0,142.72,143.01,142.35,142.56,16569.0
2024-05-08 12:30:00,142.36,142.5,141.91,141.98,12480.0,142.36,142.5,141.91,141.98,12480.0
2024-05-08 13:00:00,142.11,142.65,141.89,141.96,12342.0,142.11,142.65,141.89,141.96,12342.0
2024-05-08 13:30:00,141.86,142.01,141.37,141.65,21945.0,141.86,142.01,141.37,141.65,21945.0
2024-05-08 14:00:00,141.62,142.0,141.59,141.87,17550.0,141.62,142.0,141.59,141.87,17550.0
2024-05-08 14:30:00,141.88,141.94,141.21,141.38,19404.0,141.88,141.94,141.21,141.38,19404.0
2024-05-08 15:00:00,141.38,142.15,141.38,142.03,20189.0,141.38,142.15,141.38,142.03,20189.0
2024-05-08 15:30:00,141.99,142.53,141.87,142.15,71346.0,141.99,142.53,141.87,142.15,71346.0
2024-05-09 09:30:00,141.65,142.35,141.12,142.07,20595.0,141.65,142.35,141.12,142.07,20595.0
2024-05-09 10:00:00,141.97,143.12,141.88,142.94,26141.0,141.97,143.12,141.88,142.94,26141.0
2024-05-09 10:30:00,143.0,143.71,142.9,143.1,24038.0,143.0,143.71,142.9,143.1,24038.0
2024-05-09 11:00:00,143.02,143.3,143.02,143.19,9489.0,143.02,143.3,143.02,143.19,9489.0
2024-05-09 11:30:00,143.18,143.49,142.9,143.41,17611.0,143.18,143.49,142.9,143.41,17611.0
2024-05-09 12:00:00,143.48,143.77,143.33,143.5,11801.0,143.48,143.77,143.33,143.5,11801.0
2024-05-09 12:30:00,143.34,144.07,143.29,144.04,79594.0,143.34,144.07,143.29,144.04,79594.0
2024-05-09 13:00:00,144.06,144.12,143.84,144.05,23139.0,144.06,144.12,143.84,144.05,23139.0
2024-05-09 13:30:00,144.08,144.48,144.04,144.04,14342.0,144.08,144.48,144.04,144.04,14342.0
2024-05-09 14:00:00,144.05,144.05,143.63,144.05,15050.0,144.05,144.05,143.63,144.05,15050.0
2024-05-09 14:30:00,143.97,144.26,143.89,144.06,19977.0,143.97,144.26,143.89,144.06,19977.0
2024-05-09 15:00:00,143.95,143.95,143.4,143.4,22040.0,143.95,143.95,143.4,143.4,22040.0
2024-05-09 15:30:00,143.36,143.54,142.58,143.49,135170.0,143.36,143.54,142.58,143.49,135170.0
2024-05-10 09:30:00,143.25,143.71,142.2,142.57,33056.0,143.25,143.71,142.2,142.57,33056.0
2024-05-10 10:00:00,142.5,142.68,141.36,141.61,14971.0,142.5,142.68,141.36,141.61,14971.0
2024-05-10 10:30:00,141.59,141.78,140.96,141.22,32251.0,141.59,141.78,140.96,141.22,32251.0
2024-05-10 11:00:00,141.26,141.42,140.75,140.97,79978.0,141.26,141.42,140.75,140.97,79978.0
2024-05-10 11:30:00,141.04,141.14,140.61,141.0,40146.0,141.04,141.14,140.61,141.0,40146.0
2024-05-10 12:00:00,141.0,141.24,140.41,140.42,28337.0,141.0,141.24,140.41,140.42,28337.0
2024-05-10 12:30:00,140.45,141.12,140.25,140.97,41623.0,140.45,141.12,140.25,140.97,41623.0
2024-05-10 13:00:00,140.99,141.05,139.82,140.04,37304.0,140.99,141.05,139.82,140.04,37304.0
2024-05-10 13:30:00,140.07,140.19,139.41,139.81,30112.0,140.07,140.19,139.41,139.81,30112.0
2024-05-10 14:00:00,139.81,140.12,139.72,140.08,43245.0,139.81,140.12,139.72,140.08,43245.0
2024-05-10 14:30:00,140.08,140.11,139.29,139.77,50273.0,140.08,140.11,139.29,139.77,50273.0
2024-05-10 15:00:00,139.74,139.79,139.29,139.57,35655.0,139.74,139.79,139.29,139.57,35655.0
2024-05-10 15:30:00,139.65,140.16,139.16,139.2,148043.0,139.65,140.16,139.16,139.2,148043.0
2024-05-13 09:30:00,141.22,144.28,141.02,143.43,76148.0,141.22,144.28,141.02,143.43,76148.0
2024-05-13 10:00:00,143.28,143.4,141.8,142.47,40879.0,143.28,143.4,141.8,142.47,40879.0
2024-05-13 10:30:00,142.35,142.5,139.61,139.97,63547.0,142.35,142.5,139.61,139.97,63547.0
2024-05-13 11:00:00,140.1,141.43,139.96,140.61,62380.0,140.1,141.43,139.96,140.61,62380.0
2024-05-13 11:30:00,140.59,140.73,139.79,140.4,40536.0,140.59,140.73,139.79,140.4,40536.0
2024-05-13 12:00:00,140.47,140.81,140.19,140.57,52246.0,140.47,140.81,140.19,140.57,52246.0
2024-05-13 12:30:00,140.6,140.65,140.05,140.41,32026.0,140.6,140.65,140.05,140.41,32026.0
2024-05-13 13:00:00,140.48,141.01,139.66,140.81,44990.0,140.48,141.01,139.66,140.81,44990.0
2024-05-13 13:30:00,140.89,141.23,140.66,140.73,29333.0,140.89,141.23,140.66,140.73,29333.0
2024-05-13 14:00:00,140.83,140.92,140.05,140.13,28015.0,140.83,140.92,140.05,140.13,28015.0
2024-05-13 14:30:00,140.07,140.48,139.24,139.31,54636.0,140.07,140.48,139.24,139.31,54636.0
2024-05-13 15:00:00,139.32,140.32,139.19,139.78,97309.0,139.32,140.32,139.19,139.78,97309.0
2024-05-13 15:30:00,139.75,140.32,139.56,140.01,124170.0,139.75,140.32,139.56,140.01,124170.0
2024-05-14 09:30:00,141.57,143.06,141.36,141.97,36703.0,141.57,143.06,141.36,141.97,36703.0
2024-05-14 10:00:00,142.08,142.2,140.7,140.72,18512.0,142.08,142.2,140.7,140.72,18512.0
2024-05-14 10:30:00,140.78,140.84,139.94,140.06,15886.0,140.78,140.84,139.94,140.06,15886.0
2024-05-14 11:00:00,140.33,140.8,140.07,140.8,18613.0,140.33,140.8,140.07,140.8,18613.0
2024-05-14 11:30:00,140.8,142.28,140.79,142.06,40117.0,140.8,142.28,140.79,142.06,40117.0
2024-05-14 12:00:00,142.06,142.06,141.33,142.02,25019.0,142.06,142.06,141.33,142.02,25019.0
2024-05-14 12:30:00,141.98,142.08,141.41,141.9,12295.0,141.98,142.08,141.41,141.9,12295.0
2024-05-14 13:00:00,141.93,142.01,141.26,141.54,12104.0,141.93,142.01,141.26,141.54,12104.0
2024-05-14 13:30:00,141.61,141.61,140.87,140.91,11397.0,141.61,141.61,140.87,140.91,11397.0
2024-05-14 14:00:00,140.96,141.16,140.77,141.16,11261.0,140.96,141.16,140.77,141.16,11261.0
2024-05-14 14:30:00,141.09,141.31,140.98,141.0,7142.0,141.09,141.31,140.98,141.0,7142.0
2024-05-14 15:00:00,141.0,141.66,140.95,141.51,15525.0,141.0,141.66,140.95,141.51,15525.0
2024-05-14 15:30:00,141.55,142.13,140.99,142.07,59105.0,141.55,142.13,140.99,142.07,59105.0
2024-05-15 09:30:00,142.39,143.36,141.43,142.55,60972.0,142.39,143.36,141.43,142.55,60972.0
2024-05-15 10:00:00,142.5,142.77,141.24,141.44,39498.0,142.5,142.77,141.24,141.44,39498.0
2024-05-15 10:30:00,141.5,141.85,141.09,141.75,18719.0,141.5,141.85,141.09,141.75,18719.0
2024-05-15 11:00:00,141.77,141.81,141.18,141.28,14243.0,141.77,141.81,141.18,141.28,14243.0
2024-05-15 11:30:00,141.22,141.45,141.05,141.42,15452.0,141.22,141.45,141.05,141.42,15452.0
2024-05-15 12:00:00,141.48,141.96,141.31,141.88,12706.0,141.48,141.96,141.31,141.88,12706.0
2024-05-15 12:30:00,141.84,142.02,141.5,141.5,7146.0,141.84,142.02,141.5,141.5,7146.0
2024-05-15 13:00:00,141.51,141.73,141.39,141.63,6339.0,141.51,141.73,141.39,141.63,6339.0
2024-05-15 13:30:00,141.63,141.86,141.52,141.7,7916.0,141.63,141.86,141.52,141.7,7916.0
2024-05-15 14:00:00,141.81,142.0,141.33,141.33,16664.0,141.81,142.0,141.33,141.33,16664.0
2024-05-15 14:30:00,141.36,141.48,141.26,141.47,9480.0,141.36,141.48,141.26,141.47,9480.0
2024-05-15 15:00:00,141.42,141.61,140.98,141.03,16272.0,141.42,141.61,140.98,141.03,16272.0
2024-05-15 15:30:00,140.98,140.98,140.39,140.76,52963.0,140.98,140.98,140.39,140.76,52963.0
2024-05-16 09:30:00,141.56,145.0,141.56,144.16,41126.0,141.56,145.0,141.56,144.16,41126.0
2024-05-16 10:00:00,144.02,144.02,142.73,143.4,33718.0,144.02,144.02,142.73,143.4,33718.0
2024-05-16 10:30:00,143.32,143.66,142.77,143.14,16015.0,143.32,143.66,142.77,143.14,16015.0
2024-05-16 11:00:00,143.13,143.13,141.94,142.62,10469.0,143.13,143.13,141.94,142.62,10469.0
2024-05-16 11:30:00,142.66,143.5,142.42,143.18,24299.0,142.66,143.5,142.42,143.18,24299.0
2024-05-16 12:00:00,143.17,143.49,142.97,143.06,12741.0,143.17,143.49,142.97,143.06,12741.0
2024-05-16 12:30:00,143.0,143.09,142.77,142.94,32349.0,143.0,143.09,142.77,142.94,32349.0
2024-05-16 13:00:00,142.94,143.08,142.39,142.96,32483.0,142.94,143.08,142.39,142.96,32483.0
2024-05-16 13:30:00,142.83,143.31,142.81,142.97,17364.0,142.83,143.31,142.81,142.97,17364.0
2024-05-16 14:00:00,143.0,143.06,142.48,142.64,12834.0,143.0,143.06,142.48,142.64,12834.0
2024-05-16 14:30:00,142.67,143.13,142.66,142.97,31490.0,142.67,143.13,142.66,142.97,31490.0
2024-05-16 15:00:00,143.04,143.04,142.35,142.5,23862.0,143.04,143.04,142.35,142.5,23862.0
2024-05-16 15:30:00,142.44,142.53,140.94,140.97,129284.0,142.44,142.53,140.94,140.97,129284.0
2024-05-17 09:30:00,140.0,140.75,138.8,139.74,70138.0,140.0,140.75,138.8,139.74,70138.0
2024-05-17 10:00:00,139.72,140.03,139.0,139.59,23658.0,139.72,140.03,139.0,139.59,23658.0
2024-05-17 10:30:00,139.67,139.77,138.89,139.65,22347.0,139.67,139.77,138.89,139.65,22347.0
2024-05-17 11:00:00,139.54,139.59,139.26,139.3,11541.0,139.54,139.59,139.26,139.3,11541.0
2024-05-17 11:30:00,139.26,139.67,139.25,139.28,14243.0,139.26,139.67,139.25,139.28,14243.0
2024-05-17 12:00:00,139.25,139.32,138.77,138.93,23280.0,139.25,139.32,138.77,138.93,23280.0
2024-05-17 12:30:00,138.97,139.22,138.82,139.05,27562.0,138.97,139.22,138.82,139.05,27562.0
2024-05-17 13:00:00,139.05,139.09,138.85,138.96,10621.0,139.05,139.09,138.85,138.96,10621.0
2024-05-17 13:30:00,139.07,139.13,138.03,138.06,14670.0,139.07,139.13,138.03,138.06,14670.0
2024-05-17 14:00:00,138.04,138.25,137.81,137.81,20260.0,138.04,138.25,137.81,137.81,20260.0
2024-05-17 14:30:00,137.81,138.55,137.73,138.5,32999.0,137.81,138.55,137.73,138.5,32999.0
2024-05-17 15:00:00,138.18,138.26,137.8,138.09,33129.0,138.18,138.26,137.8,138.09,33129.0
2024-05-17 15:30:00,138.08,138.08,137.35,137.39,102697.0,138.08,138.08,137.35,137.39,102697.0
2024-05-20 09:30:00,137.23,137.67,135.69,136.61,18315.0,137.23,137.67,135.69,136.61,18315.0
2024-05-20 10:00:00,136.58,136.6,135.01,135.16,29437.0,136.58,136.6,135.01,135.16,29437.0
2024-05-20 10:30:00,135.0,135.05,134.36,134.5,21652.0,135.0,135.05,134.36,134.5,21652.0
2024-05-20 11:00:00,134.57,135.28,134.43,134.64,52524.0,134.57,135.28,134.43,134.64,52524.0
2024-05-20 11:30:00,134.74,134.82,133.65,133.74,35218.0,134.74,134.82,133.65,133.74,35218.0
2024-05-20 12:00:00,133.74,134.09,133.22,133.27,46130.0,133.74,134.09,133.22,133.27,46130.0
2024-05-20 12:30:00,133.21,133.61,133.0,133.22,30504.0,133.21,133.61,133.0,133.22,30504.0
2024-05-20 13:00:00,133.36,133.54,132.98,133.2,22694.0,133.36,133.54,132.98,133.2,22694.0
2024-05-20 13:30:00,133.26,133.61,132.8,133.6,25416.0,133.26,133.61,132.8,133.6,25416.0
2024-05-20 14:00:00,133.49,133.63,133.22,133.57,16314.0,133.49,133.63,133.22,133.57,16314.0
2024-05-20 14:30:00,133.52,134.02,133.37,133.37,72128.0,133.52,134.02,133.37,133.37,72128.0
2024-05-20 15:00:00,133.44,134.07,133.34,133.68,32757.0,133.44,134.07,133.34,133.68,32757.0
2024-05-20 15:30:00,133.74,134.15,133.26,133.81,130365.0,133.74,134.15,133.26,133.81,130365.0
2024-05-21 09:30:00,134.54,134.68,133.13,133.9,85081.0,134.54,134.68,133.13,133.9,85081.0
2024-05-21 10:00:00,133.92,134.03,133.2,133.36,24593.0,133.92,134.03,133.2,133.36,24593.0
2024-05-21 10:30:00,133.32,133.45,133.08,133.23,17911.0,133.32,133.45,133.08,133.23,17911.0
2024-05-21 11:00:00,133.25,133.45,133.15,133.22,32786.0,133.25,133.45,133.15,133.22,32786.0
2024-05-21 11:30:00,133.23,133.3,132.01,132.01,42425.0,133.23,133.3,132.01,132.01,42425.0
2024-05-21 12:00:00,131.96,132.48,131.67,132.3,26968.0,131.96,132.48,131.67,132.3,26968.0
2024-05-21 12:30:00,132.32,132.8,132.17,132.34,29920.0,132.32,132.8,132.17,132.34,29920.0
2024-05-21 13:00:00,132.26,132.45,131.81,132.28,42082.0,132.26,132.45,131.81,132.28,42082.0
2024-05-21 13:30:00,132.37,133.12,132.21,133.09,17148.0,132.37,133.12,132.21,133.09,17148.0
2024-05-21 14:00:00,133.09,133.13,132.57,132.7,26865.0,133.09,133.13,132.57,132.7,26865.0
2024-05-21 14:30:00,132.71,132.78,131.95,132.07,38847.0,132.71,132.78,131.95,132.07,38847.0
2024-05-21 15:00:00,132.06,132.23,131.76,131.98,47320.0,132.06,132.23,131.76,131.98,47320.0
2024-05-21 15:30:00,132.0,132.51,131.77,131.98,141524.0,132.0,132.51,131.77,131.98,141524.0
2024-05-22 09:30:00,130.0,130.31,128.63,129.71,209632.0,130.0,130.31,128.63,129.71,209632.0
2024-05-22 10:00:00,129.78,131.27,129.46,131.03,125051.0,129.78,131.27,129.46,131.03,125051.0
2024-05-22 10:30:00,131.0,131.24,130.23,130.48,59521.0,131.0,131.24,130.23,130.48,59521.0
2024-05-22 11:00:00,130.48,130.97,130.41,130.55,51427.0,130.48,130.97,130.41,130.55,51427.0
2024-05-22 11:30:00,130.48,130.57,130.14,130.33,14382.0,130.48,130.57,130.14,130.33,14382.0
2024-05-22 12:00:00,130.43,130.72,130.23,130.72,35886.0,130.43,130.72,130.23,130.72,35886.0
2024-05-22 12:30:00,130.59,131.01,130.48,130.79,25928.0,130.59,131.01,130.48,130.79,25928.0
2024-05-22 13:00:00,130.8,130.96,130.78,130.78,22603.0,130.8,130.96,130.78,130.78,22603.0
2024-05-22 13:30:00,130.81,130.86,130.61,130.8,26079.0,130.81,130.86,130.61,130.8,26079.0
2024-05-22 14:00:00,130.8,130.89,130.5,130.5,50984.0,130.8,130.89,130.5,130.5,50984.0
2024-05-22 14:30:00,130.44,130.54,130.06,130.27,19480.0,130.44,130.54,130.06,130.27,19480.0
2024-05-22 15:00:00,130.25,131.35,130.25,131.3,37808.0,130.25,131.35,130.25,131.3,37808.0
2024-05-22 15:30:00,131.28,132.07,131.0,131.81,168203.0,131.28,132.07,131.0,131.81,168203.0
2024-05-23 09:30:00,132.08,132.24,131.11,131.47,18624.0,132.08,132.24,131.11,131.47,18624.0
2024-05-23 10:00:00,131.42,131.51,130.27,130.44,38273.0,131.42,131.51,130.27,130.44,38273.0
2024-05-23 10:30:00,130.46,130.89,130.42,130.81,24785.0,130.46,130.89,130.42,130.81,24785.0
2024-05-23 11:00:00,130.82,130.83,130.06,130.55,35738.0,130.82,130.83,130.06,130.55,35738.0
2024-05-23 11:30:00,130.45,130.64,130.23,130.45,31608.0,130.45,130.64,130.23,130.45,31608.0
2024-05-23 12:00:00,130.53,130.84,130.5,130.75,33511.0,130.53,130.84,130.5,130.75,33511.0
2024-05-23 12:30:00,130.78,131.17,130.73,130.84,20003.0,130.78,131.17,130.73,130.84,20003.0
2024-05-23 13:00:00,130.84,131.15,130.79,130.85,21051.0,130.84,131.15,130.79,130.85,21051.0
2024-05-23 13:30:00,130.85,131.17,130.7,130.91,33638.0,130.85,131.17,130.7,130.91,33638.0
2024-05-23 14:00:00,130.86,130.86,130.39,130.39,24203.0,130.86,130.86,130.39,130.39,24203.0
2024-05-23 14:30:00,130.36,130.52,130.26,130.34,13574.0,130.36,130.52,130.26,130.34,13574.0
2024-05-23 15:00:00,130.39,130.61,130.32,130.47,49973.0,130.39,130.61,130.32,130.47,49973.0
2024-05-23 15:30:00,130.48,130.52,129.47,129.6,73990.0,130.48,130.52,129.47,129.6,73990.0
2024-05-24 09:30:00,129.84,131.5,129.84,130.3,72995.0,129.84,131.5,129.84,130.3,72995.0
2024-05-24 10:00:00,130.52,131.07,130.13,130.97,35043.0,130.52,131.07,130.13,130.97,35043.0
2024-05-24 10:30:00,130.95,131.17,130.0,130.32,28968.0,130.95,131.17,130.0,130.32,28968.0
2024-05-24 11:00:00,130.46,130.93,130.19,130.81,35931.0,130.46,130.93,130.19,130.81,35931.0
2024-05-24 11:30:00,130.85,131.55,130.82,131.43,21103.0,130.85,131.55,130.82,131.43,21103.0
2024-05-24 12:00:00,131.5,132.3,131.2,132.29,37202.0,131.5,132.3,131.2,132.29,37202.0
2024-05-24 12:30:00,132.34,132.47,132.04,132.21,32747.0,132.34,132.47,132.04,132.21,32747.0
2024-05-24 13:00:00,132.25,133.15,132.25,133.15,42328.0,132.25,133.15,132.25,133.15,42328.0
2024-05-24 13:30:00,133.11,133.57,132.49,132.84,57912.0,133.11,133.57,132.49,132.84,57912.0
2024-05-24 14:00:00,132.84,133.75,132.8,133.44,64048.0,132.84,133.75,132.8,133.44,64048.0
2024-05-24 14:30:00,133.41,133.83,133.07,133.1,56871.0,133.41,133.83,133.07,133.1,56871.0
2024-05-24 15:00:00,133.15,133.35,132.81,133.24,43812.0,133.15,133.35,132.81,133.24,43812.0
2024-05-24 15:30:00,133.24,133.31,132.0,133.01,161656.0,133.24,133.31,132.0,133.01,161656.0
2024-05-28 09:30:00,133.63,134.65,132.63,134.34,36160.0,133.63,134.65,132.63,134.34,36160.0
2024-05-28 10:00:00,134.38,134.63,133.32,133.53,47705.0,134.38,134.63,133.32,133.53,47705.0
2024-05-28 10:30:00,133.59,133.96,133.3,133.45,50662.0,133.59,133.96,133.3,133.45,50662.0
2024-05-28 11:00:00,133.44,133.45,132.39,133.34,16965.0,133.44,133.45,132.39,133.34,16965.0
2024-05-28 11:30:00,133.32,133.63,133.12,133.3,21066.0,133.32,133.63,133.12,133.3,21066.0
2024-05-28 12:00:00,133.23,133.32,132.42,132.43,45564.0,133.23,133.32,132.42,132.43,45564.0
2024-05-28 12:30:00,132.42,132.62,132.31,132.4,18913.0,132.42,132.62,132.31,132.4,18913.0
2024-05-28 13:00:00,132.4,132.63,132.15,132.56,15574.0,132.4,132.63,132.15,132.56,15574.0
2024-05-28 13:30:00,132.62,132.63,131.68,132.02,47528.0,132.62,132.63,131.68,132.02,47528.0
2024-05-28 14:00:00,131.97,132.22,131.9,132.02,11966.0,131.97,132.22,131.9,132.02,11966.0
2024-05-28 14:30:00,131.95,132.57,131.69,132.11,45970.0,131.95,132.57,131.69,132.11,45970.0
2024-05-28 15:00:00,132.12,132.3,131.89,132.0,17553.0,132.12,132.3,131.89,132.0,17553.0
2024-05-28 15:30:00,132.05,132.93,131.96,132.76,131212.0,132.05,132.93,131.96,132.76,131212.0
2024-05-29 09:30:00,130.99,132.58,130.99,132.27,78176.0,130.99,132.58,130.99,132.27,78176.0
2024-05-29 10:00:00,132.26,132.35,131.62,131.9,42020.0,132.26,132.35,131.62,131.9,42020.0
2024-05-29 10:30:00,131.9,132.01,130.92,130.94,27112.0,131.9,132.01,130.92,130.94,27112.0
2024-05-29 11:00:00,131.02,131.79,130.95,131.61,21766.0,131.02,131.79,130.95,131.61,21766.0
2024-05-29 11:30:00,131.62,131.97,131.42,131.91,14942.0,131.62,131.97,131.42,131.91,14942.0
2024-05-29 12:00:00,131.86,131.96,131.69,131.81,18897.0,131.86,131.96,131.69,131.81,18897.0
2024-05-29 12:30:00,131.84,131.87,131.1,131.1,46079.0,131.84,131.87,131.1,131.1,46079.0
2024-05-29 13:00:00,131.09,131.89,130.9,131.74,37559.0,131.09,131.89,130.9,131.74,37559.0
2024-05-29 13:30:00,131.72,132.4,131.69,132.22,25842.0,131.72,132.4,131.69,132.22,25842.0
2024-05-29 14:00:00,132.24,132.31,131.95,131.95,26924.0,132.24,132.31,131.95,131.95,26924.0
2024-05-29 14:30:00,131.99,132.01,131.7,131.76,19210.0,131.99,132.01,131.7,131.76,19210.0
2024-05-29 15:00:00,131.76,131.97,131.66,131.87,25831.0,131.76,131.97,131.66,131.87,25831.0
2024-05-29 15:30:00,131.85,132.06,131.5,131.73,121090.0,131.85,132.06,131.5,131.73,121090.0
2024-05-30 09:30:00,133.3,134.51,133.3,133.87,23837.0,133.3,134.51,133.3,133.87,23837.0
2024-05-30 10:00:00,133.64,135.05,133.27,134.41,60616.0,133.64,135.05,133.27,134.41,60616.0
2024-05-30 10:30:00,134.28,134.3,133.35,134.05,98456.0,134.28,134.3,133.35,134.05,98456.0
2024-05-30 11:00:00,133.92,134.75,133.91,134.62,19358.0,133.92,134.75,133.91,134.62,19358.0
2024-05-30 11:30:00,134.69,135.43,134.63,135.08,24034.0,134.69,135.43,134.63,135.08,24034.0
2024-05-30 12:00:00,135.15,135.25,134.83,134.9,32336.0,135.15,135.25,134.83,134.9,32336.0
2024-05-30 12:30:00,134.94,135.17,134.89,135.07,21460.0,134.94,135.17,134.89,135.07,21460.0
2024-05-30 13:00:00,135.13,135.46,134.99,135.09,12909.0,135.13,135.46,134.99,135.09,12909.0
2024-05-30 13:30:00,135.08,135.5,135.02,135.26,23813.0,135.08,135.5,135.02,135.26,23813.0
2024-05-30 14:00:00,135.27,135.37,134.93,135.01,26371.0,135.27,135.37,134.93,135.01,26371.0
2024-05-30 14:30:00,135.01,135.11,133.87,133.92,44928.0,135.01,135.11,133.87,133.92,44928.0
2024-05-30 15:00:00,133.94,134.21,133.74,134.05,33569.0,133.94,134.21,133.74,134.05,33569.0
2024-05-30 15:30:00,134.09,134.83,133.62,134.67,143179.0,134.09,134.83,133.62,134.67,143179.0
2024-05-31 09:30:00,134.71,137.12,134.71,136.6,22563.0,134.71,137.12,134.71,136.6,22563.0
2024-05-31 10:00:00,136.44,137.25,136.15,136.34,25447.0,136.44,137.25,136.15,136.34,25447.0
2024-05-31 10:30:00,136.27,136.54,135.86,136.44,24444.0,136.27,136.54,135.86,136.44,24444.0
2024-05-31 11:00:00,136.44,137.37,136.13,136.31,34244.0,136.44,137.37,136.13,136.31,34244.0
2024-05-31 11:30:00,136.34,136.34,135.33,135.54,13641.0,136.34,136.34,135.33,135.54,13641.0
2024-05-31 12:00:00,135.45,135.63,135.14,135.58,17193.0,135.45,135.63,135.14,135.58,17193.0
2024-05-31 12:30:00,135.56,135.72,135.14,135.38,10727.0,135.56,135.72,135.14,135.38,10727.0
2024-05-31 13:00:00,135.38,136.24,135.35,136.23,11556.0,135.38,136.24,135.35,136.23,11556.0
2024-05-31 13:30:00,136.26,136.42,135.89,136.1,12686.0,136.26,136.42,135.89,136.1,12686.0
2024-05-31 14:00:00,136.06,136.29,135.59,135.61,17039.0,136.06,136.29,135.59,135.61,17039.0
2024-05-31 14:30:00,135.64,136.44,135.53,136.4,12363.0,135.64,136.44,135.53,136.4,12363.0
2024-05-31 15:00:00,136.38,136.51,136.14,136.5,25352.0,136.38,136.51,136.14,136.5,25352.0
2024-05-31 15:30:00,136.5,138.19,136.45,138.14,128629.0,136.5,138.19,136.45,138.14,128629.0
2024-06-03 09:30:00,138.57,140.54,138.57,138.86,95765.0,138.57,140.54,138.57,138.86,95765.0
2024-06-03 10:00:00,139.13,141.54,139.03,141.06,40660.0,139.13,141.54,139.03,141.06,40660.0
2024-06-03 10:30:00,140.98,141.7,140.4,140.89,27990.0,140.98,141.7,140.4,140.89,27990.0
2024-06-03 11:00:00,140.81,140.92,139.99,140.92,49147.0,140.81,140.92,139.99,140.92,49147.0
2024-06-03 11:30:00,141.21,141.46,140.7,141.14,26660.0,141.21,141.46,140.7,141.14,26660.0
2024-06-03 12:00:00,141.14,141.4,140.76,141.34,43446.0,141.14,141.4,140.76,141.34,43446.0
2024-06-03 12:30:00,141.49,141.55,141.01,141.42,15285.0,141.49,141.55,141.01,141.42,15285.0
2024-06-03 13:00:00,141.31,141.59,140.89,141.52,25111.0,141.31,141.59,140.89,141.52,25111.0
2024-06-03 13:30:00,141.44,141.57,140.89,140.92,30892.0,141.44,141.57,140.89,140.92,30892.0
2024-06-03 14:00:00,140.93,141.46,140.85,141.24,24401.0,140.93,141.46,140.85,141.24,24401.0
2024-06-03 14:30:00,141.24,141.63,141.18,141.39,22795.0,141.24,141.63,141.18,141.39,22795.0
2024-06-03 15:00:00,141.39,141.56,140.24,140.24,34765.0,141.39,141.56,140.24,140.24,34765.0
2024-06-03 15:30:00,140.34,140.85,139.9,140.83,145797.0,140.34,140.85,139.9,140.83,145797.0
2024-06-04 09:30:00,138.89,140.51,138.45,139.06,66777.0,138.89,140.51,138.45,139.06,66777.0
2024-06-04 10:00:00,139.22,139.59,138.48,138.59,45870.0,139.22,139.59,138.48,138.59,45870.0
2024-06-04 10:30:00,138.46,138.59,136.73,137.05,72678.0,138.46,138.59,136.73,137.05,72678.0
2024-06-04 11:00:00,137.11,138.2,136.73,136.84,87950.0,137.11,138.2,136.73,136.84,87950.0
2024-06-04 11:30:00,136.74,137.08,136.12,136.63,33564.0,136.74,137.08,136.12,136.63,33564.0
2024-06-04 12:00:00,136.65,136.75,136.29,136.44,44408.0,136.65,136.75,136.29,136.44,44408.0
2024-06-04 12:30:00,136.54,136.8,136.48,136.69,22347.0,136.54,136.8,136.48,136.69,22347.0
2024-06-04 13:00:00,136.63,138.01,136.63,137.94,29411.0,136.63,138.01,136.63,137.94,29411.0
2024-06-04 13:30:00,137.97,138.02,137.19,137.25,28832.0,137.97,138.02,137.19,137.25,28832.0
2024-06-04 14:00:00,137.33,137.97,137.22,137.97,21994.0,137.33,137.97,137.22,137.97,21994.0
2024-06-04 14:30:00,138.06,138.32,137.76,137.85,21603.0,138.06,138.32,137.76,137.85,21603.0
2024-06-04 15:00:00,137.8,137.8,137.14,137.22,40193.0,137.8,137.8,137.14,137.22,40193.0
2024-06-04 15:30:00,137.18,138.01,136.85,137.94,185655.0,137.18,138.01,136.85,137.94,185655.0
2024-06-05 09:30:00,137.79,138.37,134.31,134.56,126743.0,137.79,138.37,134.31,134.56,126743.0
2024-06-05 10:00:00,134.77,135.0,133.56,134.42,114238.0,134.77,135.0,133.56,134.42,114238.0
2024-06-05 10:30:00,134.49,135.19,133.88,134.76,142219.0,134.49,135.19,133.88,134.76,142219.0
2024-06-05 11:00:00,134.79,135.56,134.65,135.44,88612.0,134.79,135.56,134.65,135.44,88612.0
2024-06-05 11:30:00,135.44,135.51,134.86,135.17,62774.0,135.44,135.51,134.86,135.17,62774.0
2024-06-05 12:00:00,135.18,135.48,134.89,134.96,61416.0,135.18,135.48,134.89,134.96,61416.0
2024-06-05 12:30:00,134.8,135.04,134.65,134.72,28629.0,134.8,135.04,134.65,134.72,28629.0
2024-06-05 13:00:00,134.71,134.71,134.34,134.37,70798.0,134.71,134.71,134.34,134.37,70798.0
2024-06-05 13:30:00,134.35,134.62,133.84,133.85,94396.0,134.35,134.62,133.84,133.85,94396.0
2024-06-05 14:00:00,133.87,134.0,133.24,133.25,153487.0,133.87,134.0,133.24,133.25,153487.0
2024-06-05 14:30:00,133.23,133.97,132.5,132.69,231449.0,133.23,133.97,132.5,132.69,231449.0
2024-06-05 15:00:00,132.74,133.51,132.55,133.18,162051.0,132.74,133.51,132.55,133.18,162051.0
2024-06-05 15:30:00,133.19,133.47,132.44,132.6,493270.0,133.19,133.47,132.44,132.6,493270.0
2024-06-06 09:30:00,107.95,116.42,106.2,116.13,2528565.0,107.95,116.42,106.2,116.13,2528565.0
2024-06-06 10:00:00,116.16,119.22,115.5,118.5,788663.0,116.16,119.22,115.5,118.5,788663.0
2024-06-06 10:30:00,118.58,118.91,116.73,117.57,390905.0,118.58,118.91,116.73,117.57,390905.0
2024-06-06 11:00:00,117.48,117.48,115.34,115.84,255381.0,117.48,117.48,115.34,115.84,255381.0
2024-06-06 11:30:00,115.78,116.74,114.5,115.18,223426.0,115.78,116.74,114.5,115.18,223426.0
2024-06-06 12:00:00,115.17,116.86,115.01,116.32,234254.0,115.17,116.86,115.01,116.32,234254.0
2024-06-06 12:30:00,116.21,117.0,115.81,116.13,200283.0,116.21,117.0,115.81,116.13,200283.0
2024-06-06 13:00:00,116.13,117.0,115.54,116.75,175261.0,116.13,117.0,115.54,116.75,175261.0
2024-06-06 13:30:00,116.76,117.98,116.6,117.02,193100.0,116.76,117.98,116.6,117.02,193100.0
2024-06-06 14:00:00,116.96,118.02,116.78,117.72,148124.0,116.96,118.02,116.78,117.72,148124.0
2024-06-06 14:30:00,117.73,118.04,117.04,118.03,173227.0,117.73,118.04,117.04,118.03,173227.0
2024-06-06 15:00:00,118.04,118.72,117.8,118.52,214356.0,118.04,118.72,117.8,118.52,214356.0
2024-06-06 15:30:00,118.51,119.51,117.81,118.75,732191.0,118.51,119.51,117.81,118.75,732191.0
2024-06-07 09:30:00,119.35,121.55,117.02,118.0,157845.0,119.35,121.55,117.02,118.0,157845.0
2024-06-07 10:00:00,118.05,121.89,117.98,121.57,203531.0,118.05,121.89,117.98,121.57,203531.0
2024-06-07 10:30:00,121.62,122.97,121.28,122.91,156679.0,121.62,122.97,121.28,122.91,156679.0
2024-06-07 11:00:00,122.86,123.64,122.17,123.39,142846.0,122.86,123.64,122.17,123.39,142846.0
2024-06-07 11:30:00,123.4,123.8,123.25,123.8,98226.0,123.4,123.8,123.25,123.8,98226.0
2024-06-07 12:00:00,123.84,124.01,123.67,123.98,65092.0,123.84,124.01,123.67,123.98,65092.0
2024-06-07 12:30:00,123.93,124.7,123.8,124.65,95680.0,123.93,124.7,123.8,124.65,95680.0
2024-06-07 13:00:00,124.66,124.83,123.64,124.37,182236.0,124.66,124.83,123.64,124.37,182236.0
2024-06-07 13:30:00,124.39,124.97,123.81,123.94,96228.0,124.39,124.97,123.81,123.94,96228.0
2024-06-07 14:00:00,123.94,123.94,120.21,120.31,201829.0,123.94,123.94,120.21,120.31,201829.0
2024-06-07 14:30:00,120.04,121.1,119.63,119.69,129224.0,120.04,121.1,119.63,119.69,129224.0
2024-06-07 15:00:00,119.64,120.4,118.65,118.92,268987.0,119.64,120.4,118.65,118.92,268987.0
2024-06-07 15:30:00,118.91,120.65,118.24,118.46,370945.0,118.91,120.65,118.24,118.46,370945.0
2024-06-10 09:30:00,117.7,117.93,114.82,115.33,213338.0,117.7,117.93,114.82,115.33,213338.0
2024-06-10 10:00:00,115.38,115.84,114.22,115.66,89032.0,115.38,115.84,114.22,115.66,89032.0
2024-06-10 10:30:00,115.58,116.46,114.61,114.71,86932.0,115.58,116.46,114.61,114.71,86932.0
2024-06-10 11:00:00,114.59,115.3,114.24,114.76,93024.0,114.59,115.3,114.24,114.76,93024.0
2024-06-10 11:30:00,114.75,115.18,114.37,115.0,58517.0,114.75,115.18,114.37,115.0,58517.0
2024-06-10 12:00:00,115.01,115.49,114.75,115.08,84651.0,115.01,115.49,114.75,115.08,84651.0
2024-06-10 12:30:00,114.92,115.84,114.51,115.82,47575.0,114.92,115.84,114.51,115.82,47575.0
2024-06-10 13:00:00,115.84,116.44,115.8,116.3,65811.0,115.84,116.44,115.8,116.3,65811.0
2024-06-10 13:30:00,116.27,117.28,116.08,116.61,142664.0,116.27,117.28,116.08,116.61,142664.0
2024-06-10 14:00:00,116.51,116.86,116.19,116.51,46364.0,116.51,116.86,116.19,116.51,46364.0
2024-06-10 14:30:00,116.47,116.88,116.15,116.22,56190.0,116.47,116.88,116.15,116.22,56190.0
2024-06-10 15:00:00,116.23,116.63,115.88,116.24,116067.0,116.23,116.63,115.88,116.24,116067.0
2024-06-10 15:30:00,116.21,116.83,115.16,115.48,362877.0,116.21,116.83,115.16,115.48,362877.0
2024-06-11 09:30:00,115.37,116.18,113.78,116.18,80843.0,115.37,116.18,113.78,116.18,80843.0
2024-06-11 10:00:00,116.16,118.46,116.05,118.11,107082.0,116.16,118.46,116.05,118.11,107082.0
2024-06-11 10:30:00,118.0,119.64,117.96,119.02,126861.0,118.0,119.64,117.96,119.02,126861.0
2024-06-11 11:00:00,119.03,119.26,118.54,119.16,44980.0,119.03,119.26,118.54,119.16,44980.0
2024-06-11 11:30:00,119.12,119.41,118.63,119.05,46837.0,119.12,119.41,118.63,119.05,46837.0
2024-06-11 12:00:00,119.15,119.61,118.97,119.29,34711.0,119.15,119.61,118.97,119.29,34711.0
2024-06-11 12:30:00,119.27,119.69,119.09,119.42,42041.0,119.27,119.69,119.09,119.42,42041.0
2024-06-11 13:00:00,119.45,119.89,118.89,119.36,33768.0,119.45,119.89,118.89,119.36,33768.0
2024-06-11 13:30:00,119.24,120.26,119.24,120.11,31766.0,119.24,120.26,119.24,120.11,31766.0
2024-06-11 14:00:00,120.04,120.26,119.78,120.04,31411.0,120.04,120.26,119.78,120.04,31411.0
2024-06-11 14:30:00,120.15,120.59,119.91,119.94,40497.0,120.15,120.59,119.91,119.94,40497.0
2024-06-11 15:00:00,119.97,120.49,119.93,120.38,53396.0,119.97,120.49,119.93,120.38,53396.0
2024-06-11 15:30:00,120.39,121.14,119.89,120.34,231254.0,120.39,121.14,119.89,120.34,231254.0
2024-06-12 09:30:00,122.4,125.08,122.0,123.11,175541.0,122.4,125.08,122.0,123.11,175541.0
2024-06-12 10:00:00,123.11,123.11,119.84,120.44,78220.0,123.11,123.11,119.84,120.44,78220.0
2024-06-12 10:30:00,120.4,121.98,119.82,120.37,55542.0,120.4,121.98,119.82,120.37,55542.0
2024-06-12 11:00:00,120.38,120.67,119.56,119.9,121780.0,120.38,120.67,119.56,119.9,121780.0
2024-06-12 11:30:00,119.69,119.69,118.76,118.84,55754.0,119.69,119.69,118.76,118.84,55754.0
2024-06-12 12:00:00,118.79,118.79,117.18,117.75,43954.0,118.79,118.79,117.18,117.75,43954.0
2024-06-12 12:30:00,117.56,118.29,117.21,117.96,42741.0,117.56,118.29,117.21,117.96,42741.0
2024-06-12 13:00:00,117.97,118.08,117.65,117.82,23172.0,117.97,118.08,117.65,117.82,23172.0
2024-06-12 13:30:00,117.89,118.11,117.62,117.88,26435.0,117.89,118.11,117.62,117.88,26435.0
2024-06-12 14:00:00,117.85,118.18,117.21,117.88,37880.0,117.85,118.18,117.21,117.88,37880.0
2024-06-12 14:30:00,117.79,118.13,117.08,117.08,33019.0,117.79,118.13,117.08,117.08,33019.0
2024-06-12 15:00:00,117.09,118.4,116.84,116.97,72341.0,117.09,118.4,116.84,116.97,72341.0
2024-06-12 15:30:00,116.9,117.44,116.35,116.57,209891.0,116.9,117.44,116.35,116.57,209891.0
2024-06-13 09:30:00,117.17,117.17,114.17,114.25,64565.0,117.17,117.17,114.17,114.25,64565.0
2024-06-13 10:00:00,114.14,114.52,113.76,114.17,46201.0,114.14,114.52,113.76,114.17,46201.0
2024-06-13 10:30:00,114.1,114.21,112.87,113.63,100584.0,114.1,114.21,112.87,113.63,100584.0
2024-06-13 11:00:00,113.55,113.93,112.82,113.02,69632.0,113.55,113.93,112.82,113.02,69632.0
2024-06-13 11:30:00,112.94,113.28,112.63,112.84,35773.0,112.94,113.28,112.63,112.84,35773.0
2024-06-13 12:00:00,112.76,113.12,112.46,113.03,33699.0,112.76,113.12,112.46,113.03,33699.0
2024-06-13 12:30:00,112.98,113.77,112.96,113.58,50168.0,112.98,113.77,112.96,113.58,50168.0
2024-06-13 13:00:00,113.64,114.56,113.54,114.31,74932.0,113.64,114.56,113.54,114.31,74932.0
2024-06-13 13:30:00,114.31,114.39,113.7,113.89,16735.0,114.31,114.39,113.7,113.89,16735.0
2024-06-13 14:00:00,114.02,114.29,113.79,114.1,47717.0,114.02,114.29,113.79,114.1,47717.0
2024-06-13 14:30:00,114.07,114.64,114.07,114.4,29254.0,114.07,114.64,114.07,114.4,29254.0
2024-06-13 15:00:00,114.38,114.53,113.85,114.29,47919.0,114.38,114.53,113.85,114.29,47919.0
2024-06-13 15:30:00,114.29,114.29,113.69,113.76,129077.0,114.29,114.29,113.69,113.76,129077.0
2024-06-14 09:30:00,112.91,113.14,111.72,112.74,39895.0,112.91,113.14,111.72,112.74,39895.0
2024-06-14 10:00:00,112.67,113.14,112.26,113.14,36885.0,112.67,113.14,112.26,113.14,36885.0
2024-06-14 10:30:00,113.14,113.27,112.65,112.88,24037.0,113.14,113.27,112.65,112.88,24037.0
2024-06-14 11:00:00,112.92,113.23,112.54,113.02,21365.0,112.92,113.23,112.54,113.02,21365.0
2024-06-14 11:30:00,113.03,113.11,112.6,112.81,17968.0,113.03,113.11,112.6,112.81,17968.0
2024-06-14 12:00:00,112.77,113.81,111.08,113.64,1547213.0,112.77,113.81,111.08,113.64,1547213.0
2024-06-14 12:30:00,113.64,114.16,113.39,114.1,43399.0,113.64,114.16,113.39,114.1,43399.0
2024-06-14 13:00:00,114.1,114.13,113.3,113.39,24056.0,114.1,114.13,113.3,113.39,24056.0
2024-06-14 13:30:00,113.39,113.43,112.37,112.37,19519.0,113.39,113.43,112.37,112.37,19519.0
2024-06-14 14:00:00,112.41,112.83,112.27,112.58,43178.0,112.41,112.83,112.27,112.58,43178.0
2024-06-14 14:30:00,112.58,112.85,112.41,112.54,27215.0,112.58,112.85,112.41,112.54,27215.0
2024-06-14 15:00:00,112.63,112.88,112.29,112.6,36519.0,112.63,112.88,112.29,112.6,36519.0
2024-06-14 15:30:00,112.66,113.23,112.58,112.87,99212.0,112.66,113.23,112.58,112.87,99212.0
2024-06-17 09:30:00,112.74,114.58,112.03,114.05,93592.0,112.74,114.58,112.03,114.05,93592.0
2024-06-17 10:00:00,114.02,114.78,113.94,114.76,78023.0,114.02,114.78,113.94,114.76,78023.0
2024-06-17 10:30:00,114.83,115.51,114.55,115.51,27697.0,114.83,115.51,114.55,115.51,27697.0
2024-06-17 11:00:00,115.54,116.28,115.28,116.01,52955.0,115.54,116.28,115.28,116.01,52955.0
2024-06-17 11:30:00,115.97,116.04,115.14,115.24,36850.0,115.97,116.04,115.14,115.24,36850.0
2024-06-17 12:00:00,115.14,115.38,114.97,115.11,30150.0,115.14,115.38,114.97,115.11,30150.0
2024-06-17 12:30:00,115.02,115.03,114.64,114.86,26228.0,115.02,115.03,114.64,114.86,26228.0
2024-06-17 13:00:00,114.87,114.95,114.34,114.59,24817.0,114.87,114.95,114.34,114.59,24817.0
2024-06-17 13:30:00,114.63,114.64,114.21,114.27,18186.0,114.63,114.64,114.21,114.27,18186.0
2024-06-17 14:00:00,114.28,114.55,114.21,114.26,26218.0,114.28,114.55,114.21,114.26,26218.0
2024-06-17 14:30:00,114.26,114.39,113.82,114.03,39633.0,114.26,114.39,113.82,114.03,39633.0
2024-06-17 15:00:00,114.06,114.41,113.98,114.32,38059.0,114.06,114.41,113.98,114.32,38059.0
2024-06-17 15:30:00,114.37,114.69,114.08,114.38,153886.0,114.37,114.69,114.08,114.38,153886.0
2024-06-18 09:30:00,113.6,115.01,112.84,113.3,59831.0,113.6,115.01,112.84,113.3,59831.0
2024-06-18 10:00:00,113.43,114.18,113.17,114.05,41263.0,113.43,114.18,113.17,114.05,41263.0
2024-06-18 10:30:00,114.27,114.4,113.82,114.09,29799.0,114.27,114.4,113.82,114.09,29799.0
2024-06-18 11:00:00,114.0,114.77,114.0,114.67,33589.0,114.0,114.77,114.0,114.67,33589.0
2024-06-18 11:30:00,114.71,114.71,114.27,114.52,43513.0,114.71,114.71,114.27,114.52,43513.0
2024-06-18 12:00:00,114.57,114.76,114.0,114.27,22144.0,114.57,114.76,114.0,114.27,22144.0
2024-06-18 12:30:00,114.23,114.6,114.05,114.23,42618.0,114.23,114.6,114.05,114.23,42618.0
2024-06-18 13:00:00,114.21,114.81,114.2,114.62,34494.0,114.21,114.81,114.2,114.62,34494.0
2024-06-18 13:30:00,114.56,114.63,114.35,114.44,32879.0,114.56,114.63,114.35,114.44,32879.0
2024-06-18 14:00:00,114.58,115.01,114.4,114.89,41542.0,114.58,115.01,114.4,114.89,41542.0
2024-06-18 14:30:00,114.89,115.0,114.4,114.54,17510.0,114.89,115.0,114.4,114.54,17510.0
2024-06-18 15:00:00,114.56,114.92,114.4,114.52,58430.0,114.56,114.92,114.4,114.52,58430.0
2024-06-18 15:30:00,114.52,114.54,113.83,113.92,112664.0,114.52,114.54,113.83,113.92,112664.0
2024-06-20 09:30:00,113.2,114.09,112.44,113.37,69146.0,113.2,114.09,112.44,113.37,69146.0
2024-06-20 10:00:00,113.31,113.77,112.55,113.44,48391.0,113.31,113.77,112.55,113.44,48391.0
2024-06-20 10:30:00,113.38,113.75,113.11,113.63,39184.0,113.38,113.75,113.11,113.63,39184.0
2024-06-20 11:00:00,113.63,113.99,113.47,113.86,33701.0,113.63,113.99,113.47,113.86,33701.0
2024-06-20 11:30:00,113.87,113.91,112.79,113.12,41028.0,113.87,113.91,112.79,113.12,41028.0
2024-06-20 12:00:00,113.03,113.27,112.89,113.06,21386.0,113.03,113.27,112.89,113.06,21386.0
2024-06-20 12:30:00,113.06,113.19,112.54,112.74,32939.0,113.06,113.19,112.54,112.74,32939.0
2024-06-20 13:00:00,112.8,113.23,112.71,112.71,29501.0,112.8,113.23,112.71,112.71,29501.0
2024-06-20 13:30:00,112.81,113.38,112.65,113.26,23557.0,112.81,113.38,112.65,113.26,23557.0
2024-06-20 14:00:00,113.26,113.31,112.82,112.89,22245.0,113.26,113.31,112.82,112.89,22245.0
2024-06-20 14:30:00,112.86,113.16,112.69,112.84,27827.0,112.86,113.16,112.69,112.84,27827.0
2024-06-20 15:00:00,112.86,113.26,112.7,113.26,32071.0,112.86,113.26,112.7,113.26,32071.0
2024-06-20 15:30:00,113.25,113.28,111.95,112.51,144980.0,113.25,113.28,111.95,112.51,144980.0
2024-06-21 09:30:00,113.01,115.33,112.84,114.65,88860.0,113.01,115.33,112.84,114.65,88860.0
2024-06-21 10:00:00,114.62,115.21,114.05,114.44,43568.0,114.62,115.21,114.05,114.44,43568.0
2024-06-21 10:30:00,114.42,115.91,114.28,115.76,48455.0,114.42,115.91,114.28,115.76,48455.0
2024-06-21 11:00:00,115.71,115.94,115.49,115.79,37822.0,115.71,115.94,115.49,115.79,37822.0
2024-06-21 11:30:00,115.71,115.95,115.44,115.67,26779.0,115.71,115.95,115.44,115.67,26779.0
2024-06-21 12:00:00,115.74,115.77,114.68,115.14,31017.0,115.74,115.77,114.68,115.14,31017.0
2024-06-21 12:30:00,115.12,115.57,115.0,115.51,22593.0,115.12,115.57,115.0,115.51,22593.0
2024-06-21 13:00:00,115.51,115.6,115.09,115.16,33883.0,115.51,115.6,115.09,115.16,33883.0
2024-06-21 13:30:00,115.09,115.23,114.8,114.89,25233.0,115.09,115.23,114.8,114.89,25233.0
2024-06-21 14:00:00,114.89,115.06,114.64,114.67,19500.0,114.89,115.06,114.64,114.67,19500.0
2024-06-21 14:30:00,114.6,115.09,114.33,114.37,27126.0,114.6,115.09,114.33,114.37,27126.0
2024-06-21 15:00:00,114.44,115.2,114.4,114.96,58434.0,114.44,115.2,114.4,114.96,58434.0
2024-06-21 15:30:00,114.92,115.8,114.7,115.36,196530.0,114.92,115.8,114.7,115.36,196530.0
2024-06-24 09:30:00,115.52,117.03,115.25,116.36,33739.0,115.52,117.03,115.25,116.36,33739.0
2024-06-24 10:00:00,116.25,116.8,115.35,115.35,41062.0,116.25,116.8,115.35,115.35,41062.0
2024-06-24 10:30:00,115.43,116.5,115.42,116.1,56915.0,115.43,116.5,115.42,116.1,56915.0
2024-06-24 11:00:00,116.15,116.68,115.99,116.61,33941.0,116.15,116.68,115.99,116.61,33941.0
2024-06-24 11:30:00,116.66,117.35,116.6,117.03,16764.0,116.66,117.35,116.6,117.03,16764.0
2024-06-24 12:00:00,117.01,117.89,117.01,117.54,44581.0,117.01,117.89,117.01,117.54,44581.0
2024-06-24 12:30:00,117.6,117.98,117.25,117.35,41443.0,117.6,117.98,117.25,117.35,41443.0
2024-06-24 13:00:00,117.31,117.49,117.04,117.32,30332.0,117.31,117.49,117.04,117.32,30332.0
2024-06-24 13:30:00,117.31,117.36,116.5,116.87,38253.0,117.31,117.36,116.5,116.87,38253.0
2024-06-24 14:00:00,116.86,117.08,116.49,116.92,42586.0,116.86,117.08,116.49,116.92,42586.0
2024-06-24 14:30:00,116.92,117.13,116.8,116.96,31561.0,116.92,117.13,116.8,116.96,31561.0
2024-06-24 15:00:00,116.95,117.35,116.84,116.87,45727.0,116.95,117.35,116.84,116.87,45727.0
2024-06-24 15:30:00,116.79,116.85,115.96,116.24,260203.0,116.79,116.85,115.96,116.24,260203.0
2024-06-25 09:30:00,115.86,115.86,113.91,114.05,26802.0,115.86,115.86,113.91,114.05,26802.0
2024-06-25 10:00:00,113.91,114.33,113.45,113.52,35494.0,113.91,114.33,113.45,113.52,35494.0
2024-06-25 10:30:00,113.55,114.05,112.95,113.13,70132.0,113.55,114.05,112.95,113.13,70132.0
2024-06-25 11:00:00,113.18,113.58,113.07,113.18,24031.0,113.18,113.58,113.07,113.18,24031.0
2024-06-25 11:30:00,113.13,113.13,112.58,112.91,56715.0,113.13,113.13,112.58,112.91,56715.0
2024-06-25 12:00:00,112.8,112.88,112.31,112.67,21031.0,112.8,112.88,112.31,112.67,21031.0
2024-06-25 12:30:00,112.67,112.85,112.23,112.36,34067.0,112.67,112.85,112.23,112.36,34067.0
2024-06-25 13:00:00,112.37,112.53,112.11,112.53,26629.0,112.37,112.53,112.11,112.53,26629.0
2024-06-25 13:30:00,112.57,112.83,112.01,112.21,30871.0,112.57,112.83,112.01,112.21,30871.0
2024-06-25 14:00:00,112.21,112.37,111.81,111.84,33133.0,112.21,112.37,111.81,111.84,33133.0
2024-06-25 14:30:00,111.84,111.97,111.5,111.57,36985.0,111.84,111.97,111.5,111.57,36985.0
2024-06-25 15:00:00,111.56,111.69,111.11,111.12,65930.0,111.56,111.69,111.11,111.12,65930.0
2024-06-25 15:30:00,111.1,111.1,110.3,110.52,175114.0,111.1,111.1,110.3,110.52,175114.0
2024-06-26 09:30:00,110.33,112.11,109.8,110.22,95461.0,110.33,112.11,109.8,110.22,95461.0
2024-06-26 10:00:00,110.42,110.91,109.99,110.27,60059.0,110.42,110.91,109.99,110.27,60059.0
2024-06-26 10:30:00,110.22,110.27,109.43,110.18,80331.0,110.22,110.27,109.43,110.18,80331.0
2024-06-26 11:00:00,110.28,111.29,110.27,111.03,44646.0,110.28,111.29,110.27,111.03,44646.0
2024-06-26 11:30:00,111.07,111.72,110.75,111.56,22199.0,111.07,111.72,110.75,111.56,22199.0
2024-06-26 12:00:00,111.49,111.75,111.26,111.51,57442.0,111.49,111.75,111.26,111.51,57442.0
2024-06-26 12:30:00,111.49,112.0,111.38,111.96,34340.0,111.49,112.0,111.38,111.96,34340.0
2024-06-26 13:00:00,112.03,112.68,108.39,108.57,158741.0,112.03,112.68,108.39,108.57,158741.0
2024-06-26 13:30:00,108.56,110.67,108.41,108.63,360865.0,108.56,110.67,108.41,108.63,360865.0
2024-06-26 14:00:00,108.54,108.77,107.91,108.68,121990.0,108.54,108.77,107.91,108.68,121990.0
2024-06-26 14:30:00,108.67,108.77,108.29,108.42,55166.0,108.67,108.77,108.29,108.42,55166.0
2024-06-26 15:00:00,108.37,108.67,107.8,108.67,111443.0,108.37,108.67,107.8,108.67,111443.0
2024-06-26 15:30:00,108.69,110.01,108.61,109.72,257400.0,108.69,110.01,108.61,109.72,257400.0
2024-06-27 09:30:00,109.19,109.54,108.29,109.14,53967.0,109.19,109.54,108.29,109.14,53967.0
2024-06-27 10:00:00,109.13,110.36,108.95,109.81,73130.0,109.13,110.36,108.95,109.81,73130.0
2024-06-27 10:30:00,109.67,111.15,109.5,110.69,46614.0,109.67,111.15,109.5,110.69,46614.0
2024-06-27 11:00:00,110.72,111.01,109.88,109.93,22416.0,110.72,111.01,109.88,109.93,22416.0
2024-06-27 11:30:00,109.93,110.71,109.82,110.57,45973.0,109.93,110.71,109.82,110.57,45973.0
2024-06-27 12:00:00,110.64,110.77,110.19,110.19,24809.0,110.64,110.77,110.19,110.19,24809.0
2024-06-27 12:30:00,110.2,110.28,109.78,110.17,40974.0,110.2,110.28,109.78,110.17,40974.0
2024-06-27 13:00:00,110.12,110.77,109.93,109.93,41159.0,110.12,110.77,109.93,109.93,41159.0
2024-06-27 13:30:00,109.94,110.56,109.85,110.28,52542.0,109.94,110.56,109.85,110.28,52542.0
2024-06-27 14:00:00,110.26,110.47,109.9,110.47,39871.0,110.26,110.47,109.9,110.47,39871.0
2024-06-27 14:30:00,110.45,111.75,110.45,111.48,65442.0,110.45,111.75,110.45,111.48,65442.0
2024-06-27 15:00:00,111.42,111.53,110.51,110.56,44627.0,111.42,111.53,110.51,110.56,44627.0
2024-06-27 15:30:00,110.57,110.73,110.31,110.67,209409.0,110.57,110.73,110.31,110.67,209409.0
2024-06-28 09:30:00,110.45,111.26,107.73,108.83,149693.0,110.45,111.26,107.73,108.83,149693.0
2024-06-28 10:00:00,109.11,109.59,107.62,108.05,93647.0,109.11,109.59,107.62,108.05,93647.0
2024-06-28 10:30:00,108.0,109.13,107.74,108.92,105282.0,108.0,109.13,107.74,108.92,105282.0
2024-06-28 11:00:00,108.84,108.88,108.3,108.47,33927.0,108.84,108.88,108.3,108.47,33927.0
2024-06-28 11:30:00,108.39,108.61,108.19,108.38,46010.0,108.39,108.61,108.19,108.38,46010.0
2024-06-28 12:00:00,108.3,108.65,108.01,108.53,46643.0,108.3,108.65,108.01,108.53,46643.0
2024-06-28 12:30:00,108.54,109.08,107.83,107.91,69895.0,108.54,109.08,107.83,107.91,69895.0
2024-06-28 13:00:00,107.84,108.24,107.74,107.88,25402.0,107.84,108.24,107.74,107.88,25402.0
2024-06-28 13:30:00,107.81,108.26,107.76,108.13,35653.0,107.81,108.26,107.76,108.13,35653.0
2024-06-28 14:00:00,108.07,108.86,107.86,108.58,93187.0,108.07,108.86,107.86,108.58,93187.0
2024-06-28 14:30:00,108.53,108.82,108.13,108.23,55598.0,108.53,108.82,108.13,108.23,55598.0
2024-06-28 15:00:00,108.23,108.42,107.9,108.18,53612.0,108.23,108.42,107.9,108.18,53612.0
2024-06-28 15:30:00,108.14,109.23,108.02,108.9,250147.0,108.14,109.23,108.02,108.9,250147.0
2024-07-01 09:30:00,109.37,109.61,107.03,107.95,81881.0,109.37,109.61,107.03,107.95,81881.0
2024-07-01 10:00:00,108.09,108.44,107.03,108.42,74159.0,108.09,108.44,107.03,108.42,74159.0
2024-07-01 10:30:00,108.34,108.35,107.08,107.18,47909.0,108.34,108.35,107.08,107.18,47909.0
2024-07-01 11:00:00,107.2,107.73,107.01,107.59,36765.0,107.2,107.73,107.01,107.59,36765.0
2024-07-01 11:30:00,107.52,108.06,107.22,107.75,30811.0,107.52,108.06,107.22,107.75,30811.0
2024-07-01 12:00:00,107.75,107.93,106.75,106.76,36170.0,107.75,107.93,106.75,106.76,36170.0
2024-07-01 12:30:00,106.74,107.2,106.51,106.89,40220.0,106.74,107.2,106.51,106.89,40220.0
2024-07-01 13:00:00,107.01,107.36,106.76,107.15,43774.0,107.01,107.36,106.76,107.15,43774.0
2024-07-01 13:30:00,107.07,107.5,106.89,107.39,31184.0,107.07,107.5,106.89,107.39,31184.0
2024-07-01 14:00:00,107.48,108.0,107.34,107.92,36718.0,107.48,108.0,107.34,107.92,36718.0
2024-07-01 14:30:00,107.92,108.0,107.36,107.52,39189.0,107.92,108.0,107.36,107.52,39189.0
2024-07-01 15:00:00,107.56,107.56,106.66,107.0,31641.0,107.56,107.56,106.66,107.0,31641.0
2024-07-01 15:30:00,106.96,108.0,106.96,107.99,247514.0,106.96,108.0,106.96,107.99,247514.0
2024-07-02 09:30:00,108.48,108.95,106.9,107.28,78956.0,108.48,108.95,106.9,107.28,78956.0
2024-07-02 10:00:00,107.15,107.37,106.33,107.05,103871.0,107.15,107.37,106.33,107.05,103871.0
2024-07-02 10:30:00,107.06,107.58,106.83,107.15,36228.0,107.06,107.58,106.83,107.15,36228.0
2024-07-02 11:00:00,107.08,107.58,106.82,107.06,41836.0,107.08,107.58,106.82,107.06,41836.0
2024-07-02 11:30:00,107.08,107.11,106.69,106.79,22825.0,107.08,107.11,106.69,106.79,22825.0
2024-07-02 12:00:00,106.79,107.03,106.18,106.32,45435.0,106.79,107.03,106.18,106.32,45435.0
2024-07-02 12:30:00,106.26,106.45,105.5,105.5,52442.0,106.26,106.45,105.5,105.5,52442.0
2024-07-02 13:00:00,105.46,105.75,105.23,105.43,46485.0,105.46,105.75,105.23,105.43,46485.0
2024-07-02 13:30:00,105.45,105.55,104.8,105.43,64723.0,105.45,105.55,104.8,105.43,64723.0
2024-07-02 14:00:00,105.48,106.34,105.48,106.2,63240.0,105.48,106.34,105.48,106.2,63240.0
2024-07-02 14:30:00,106.17,106.71,106.05,106.48,52402.0,106.17,106.71,106.05,106.48,52402.0
2024-07-02 15:00:00,106.5,106.81,106.31,106.51,56701.0,106.5,106.81,106.31,106.51,56701.0
2024-07-02 15:30:00,106.48,106.54,105.64,106.05,316264.0,106.48,106.54,105.64,106.05,316264.0
2024-07-03 09:30:00,106.83,108.39,106.31,108.36,49982.0,106.83,108.39,106.31,108.36,49982.0
2024-07-03 10:00:00,108.46,108.83,106.91,107.17,59045.0,108.46,108.83,106.91,107.17,59045.0
2024-07-03 10:30:00,107.17,107.28,106.72,106.92,42460.0,107.17,107.28,106.72,106.92,42460.0
2024-07-03 11:00:00,106.81,107.16,106.64,107.0,47718.0,106.81,107.16,106.64,107.0,47718.0
2024-07-03 11:30:00,107.0,107.73,106.91,107.66,38254.0,107.0,107.73,106.91,107.66,38254.0
2024-07-03 12:00:00,107.64,107.75,107.25,107.25,26631.0,107.64,107.75,107.25,107.25,26631.0
2024-07-03 12:30:00,107.36,108.65,107.33,108.51,93263.0,107.36,108.65,107.33,108.51,93263.0
2024-07-05 09:30:00,108.62,109.36,107.73,108.09,48253.0,108.62,109.36,107.73,108.09,48253.0
2024-07-05 10:00:00,108.17,108.17,107.44,107.54,40063.0,108.17,108.17,107.44,107.54,40063.0
2024-07-05 10:30:00,107.55,107.57,106.75,107.1,36175.0,107.55,107.57,106.75,107.1,36175.0
2024-07-05 11:00:00,107.08,107.25,106.6,106.93,32997.0,107.08,107.25,106.6,106.93,32997.0
2024-07-05 11:30:00,106.83,106.88,106.26,106.47,41267.0,106.83,106.88,106.26,106.47,41267.0
2024-07-05 12:00:00,106.45,106.52,106.08,106.15,32450.0,106.45,106.52,106.08,106.15,32450.0
2024-07-05 12:30:00,106.22,106.23,105.71,105.98,31335.0,106.22,106.23,105.71,105.98,31335.0
2024-07-05 13:00:00,106.06,106.07,105.55,105.67,22865.0,106.06,106.07,105.55,105.67,22865.0
2024-07-05 13:30:00,105.63,106.07,105.38,105.82,31784.0,105.63,106.07,105.38,105.82,31784.0
2024-07-05 14:00:00,105.83,105.92,105.26,105.52,26196.0,105.83,105.92,105.26,105.52,26196.0
2024-07-05 14:30:00,105.54,105.94,105.3,105.7,35367.0,105.54,105.94,105.3,105.7,35367.0
2024-07-05 15:00:00,105.67,106.03,105.55,105.97,34166.0,105.67,106.03,105.55,105.97,34166.0
2024-07-05 15:30:00,105.95,106.51,105.86,106.22,122063.0,105.95,106.51,105.86,106.22,122063.0
2024-07-08 09:30:00,107.06,107.2,105.16,106.3,62926.0,107.06,107.2,105.16,106.3,62926.0
2024-07-08 10:00:00,106.42,106.92,105.6,105.73,42806.0,106.42,106.92,105.6,105.73,42806.0
2024-07-08 10:30:00,105.6,105.86,105.38,105.72,58070.0,105.6,105.86,105.38,105.72,58070.0
2024-07-08 11:00:00,105.61,105.99,105.27,105.28,25954.0,105.61,105.99,105.27,105.28,25954.0
2024-07-08 11:30:00,105.32,105.34,104.52,105.17,67227.0,105.32,105.34,104.52,105.17,67227.0
2024-07-08 12:00:00,105.05,105.18,104.66,105.02,58829.0,105.05,105.18,104.66,105.02,58829.0
2024-07-08 12:30:00,105.0,105.68,104.89,105.57,38837.0,105.0,105.68,104.89,105.57,38837.0
2024-07-08 13:00:00,105.52,105.62,105.19,105.36,30007.0,105.52,105.62,105.19,105.36,30007.0
2024-07-08 13:30:00,105.41,105.59,105.29,105.43,32892.0,105.41,105.59,105.29,105.43,32892.0
2024-07-08 14:00:00,105.45,105.6,105.03,105.25,30899.0,105.45,105.6,105.03,105.25,30899.0
2024-07-08 14:30:00,105.22,105.31,104.9,104.9,25161.0,105.22,105.31,104.9,104.9,25161.0
2024-07-08 15:00:00,104.9,105.25,104.87,104.87,25099.0,104.9,105.25,104.87,104.87,25099.0
2024-07-08 15:30:00,104.9,104.91,103.9,104.05,142839.0,104.9,104.91,103.9,104.05,142839.0
2024-07-09 09:30:00,103.92,104.04,102.28,102.28,54530.0,103.92,104.04,102.28,102.28,54530.0
2024-07-09 10:00:00,102.43,102.62,101.5,101.78,85334.0,102.43,102.62,101.5,101.78,85334.0
2024-07-09 10:30:00,101.88,102.84,101.81,102.28,55390.0,101.88,102.84,101.81,102.28,55390.0
2024-07-09 11:00:00,102.33,102.54,102.0,102.25,31748.0,102.33,102.54,102.0,102.25,31748.0
2024-07-09 11:30:00,102.18,102.86,102.16,102.54,58189.0,102.18,102.86,102.16,102.54,58189.0
2024-07-09 12:00:00,102.48,103.03,102.34,102.76,24702.0,102.48,103.03,102.34,102.76,24702.0
2024-07-09 12:30:00,102.76,103.24,102.51,103.12,49542.0,102.76,103.24,102.51,103.12,49542.0
2024-07-09 13:00:00,103.07,103.38,102.87,103.18,41969.0,103.07,103.38,102.87,103.18,41969.0
2024-07-09 13:30:00,103.26,103.38,102.57,102.65,39794.0,103.26,103.38,102.57,102.65,39794.0
2024-07-09 14:00:00,102.57,103.03,102.33,102.98,65056.0,102.57,103.03,102.33,102.98,65056.0
2024-07-09 14:30:00,102.98,103.19,102.84,103.06,51159.0,102.98,103.19,102.84,103.06,51159.0
2024-07-09 15:00:00,103.04,103.61,102.99,103.5,80235.0,103.04,103.61,102.99,103.5,80235.0
2024-07-09 15:30:00,103.5,103.56,102.33,102.46,157359.0,103.5,103.56,102.33,102.46,157359.0
2024-07-10 09:30:00,102.43,102.58,101.25,101.81,46926.0,102.43,102.58,101.25,101.81,46926.0
2024-07-10 10:00:00,101.83,102.09,101.1,101.26,35253.0,101.83,102.09,101.1,101.26,35253.0
2024-07-10 10:30:00,101.25,101.58,100.93,101.52,90698.0,101.25,101.58,100.93,101.52,90698.0
2024-07-10 11:00:00,101.44,102.15,101.39,101.75,49683.0,101.44,102.15,101.39,101.75,49683.0
2024-07-10 11:30:00,101.75,101.95,101.64,101.79,29846.0,101.75,101.95,101.64,101.79,29846.0
2024-07-10 12:00:00,101.83,102.02,101.66,101.7,34446.0,101.83,102.02,101.66,101.7,34446.0
2024-07-10 12:30:00,101.7,101.74,101.27,101.43,28943.0,101.7,101.74,101.27,101.43,28943.0
2024-07-10 13:00:00,101.48,101.55,100.96,101.11,18512.0,101.48,101.55,100.96,101.11,18512.0
2024-07-10 13:30:00,101.16,101.5,101.11,101.29,16826.0,101.16,101.5,101.11,101.29,16826.0
2024-07-10 14:00:00,101.29,101.35,100.76,100.89,24679.0,101.29,101.35,100.76,100.89,24679.0
2024-07-10 14:30:00,100.77,101.21,100.77,101.11,30576.0,100.77,101.21,100.77,101.11,30576.0
2024-07-10 15:00:00,101.15,101.35,100.82,100.96,49731.0,101.15,101.35,100.82,100.96,49731.0
2024-07-10 15:30:00,100.98,101.21,100.77,100.94,149012.0,100.98,101.21,100.77,100.94,149012.0
2024-07-11 09:30:00,102.0,102.9,101.24,102.81,72679.0,102.0,102.9,101.24,102.81,72679.0
2024-07-11 10:00:00,102.89,104.79,102.88,104.0,75986.0,102.89,104.79,102.88,104.0,75986.0
2024-07-11 10:30:00,104.0,105.04,103.98,104.95,46900.0,104.0,105.04,103.98,104.95,46900.0
2024-07-11 11:00:00,105.0,105.1,104.64,104.8,41478.0,105.0,105.1,104.64,104.8,41478.0
2024-07-11 11:30:00,104.73,104.99,104.09,104.14,45072.0,104.73,104.99,104.09,104.14,45072.0
2024-07-11 12:00:00,104.15,104.15,103.5,103.67,33512.0,104.15,104.15,103.5,103.67,33512.0
2024-07-11 12:30:00,103.69,103.75,103.14,103.15,48855.0,103.69,103.75,103.14,103.15,48855.0
2024-07-11 13:00:00,103.17,103.77,103.05,103.54,46282.0,103.17,103.77,103.05,103.54,46282.0
2024-07-11 13:30:00,103.54,103.96,103.4,103.78,26998.0,103.54,103.96,103.4,103.78,26998.0
2024-07-11 14:00:00,103.74,104.0,103.58,103.96,26780.0,103.74,104.0,103.58,103.96,26780.0
2024-07-11 14:30:00,103.99,104.49,103.99,104.48,34361.0,103.99,104.49,103.99,104.48,34361.0
2024-07-11 15:00:00,104.46,104.81,104.26,104.45,72488.0,104.46,104.81,104.26,104.45,72488.0
2024-07-11 15:30:00,104.5,104.83,104.15,104.21,113352.0,104.5,104.83,104.15,104.21,113352.0
2024-07-12 09:30:00,104.4,105.07,103.79,104.28,24659.0,104.4,105.07,103.79,104.28,24659.0
2024-07-12 10:00:00,104.35,105.58,103.98,105.54,23897.0,104.35,105.58,103.98,105.54,23897.0
2024-07-12 10:30:00,105.63,105.63,103.66,103.85,19380.0,105.63,105.63,103.66,103.85,19380.0
2024-07-12 11:00:00,103.7,104.18,103.28,103.59,20105.0,103.7,104.18,103.28,103.59,20105.0
2024-07-12 11:30:00,103.59,103.62,102.82,102.93,18716.0,103.59,103.62,102.82,102.93,18716.0
2024-07-12 12:00:00,102.86,103.48,102.74,103.13,24845.0,102.86,103.48,102.74,103.13,24845.0
2024-07-12 12:30:00,103.19,103.52,102.82,103.31,21146.0,103.19,103.52,102.82,103.31,21146.0
2024-07-12 13:00:00,103.37,103.53,103.12,103.28,20088.0,103.37,103.53,103.12,103.28,20088.0
2024-07-12 13:30:00,103.17,103.57,102.69,103.39,45511.0,103.17,103.57,102.69,103.39,45511.0
2024-07-12 14:00:00,103.5,103.97,103.18,103.71,43064.0,103.5,103.97,103.18,103.71,43064.0
2024-07-12 14:30:00,103.7,103.7,103.0,103.34,24326.0,103.7,103.7,103.0,103.34,24326.0
2024-07-12 15:00:00,103.3,103.91,103.06,103.76,37368.0,103.3,103.91,103.06,103.76,37368.0
2024-07-12 15:30:00,103.78,104.25,103.11,103.18,83917.0,103.78,104.25,103.11,103.18,83917.0
2024-07-15 09:30:00,102.19,103.07,99.48,100.87,149532.0,102.19,103.07,99.48,100.87,149532.0
2024-07-15 10:00:00,100.87,102.43,99.8,101.87,164014.0,100.87,102.43,99.8,101.87,164014.0
2024-07-15 10:30:00,101.93,101.93,100.75,101.21,152691.0,101.93,101.93,100.75,101.21,152691.0
2024-07-15 11:00:00,101.19,102.06,100.79,101.73,82762.0,101.19,102.06,100.79,101.73,82762.0
2024-07-15 11:30:00,101.58,101.79,101.12,101.12,66572.0,101.58,101.79,101.12,101.12,66572.0
2024-07-15 12:00:00,101.12,101.16,100.25,100.27,67180.0,101.12,101.16,100.25,100.27,67180.0
2024-07-15 12:30:00,100.24,100.3,99.68,99.77,69256.0,100.24,100.3,99.68,99.77,69256.0
2024-07-15 13:00:00,99.68,100.19,99.38,99.47,76638.0,99.68,100.19,99.38,99.47,76638.0
2024-07-15 13:30:00,99.41,99.59,99.04,99.22,52950.0,99.41,99.59,99.04,99.22,52950.0
2024-07-15 14:00:00,99.21,99.61,99.08,99.32,41654.0,99.21,99.61,99.08,99.32,41654.0
2024-07-15 14:30:00,99.39,99.39,98.56,98.58,56164.0,99.39,99.39,98.56,98.58,56164.0
2024-07-15 15:00:00,98.58,99.25,98.52,98.98,49820.0,98.58,99.25,98.52,98.98,49820.0
2024-07-15 15:30:00,99.02,100.04,98.58,100.0,382022.0,99.02,100.04,98.58,100.0,382022.0
2024-07-16 09:30:00,100.5,101.28,99.3,101.2,58053.0,100.5,101.28,99.3,101.2,58053.0
2024-07-16 10:00:00,101.2,101.26,99.59,99.67,33021.0,101.2,101.26,99.59,99.67,33021.0
2024-07-16 10:30:00,99.57,100.61,99.57,100.43,121711.0,99.57,100.61,99.57,100.43,121711.0
2024-07-16 11:00:00,100.31,101.11,100.31,100.48,76820.0,100.31,101.11,100.31,100.48,76820.0
2024-07-16 11:30:00,100.43,100.43,100.04,100.25,23791.0,100.43,100.43,100.04,100.25,23791.0
2024-07-16 12:00:00,100.2,100.98,100.16,100.91,33938.0,100.2,100.98,100.16,100.91,33938.0
2024-07-16 12:30:00,100.96,101.5,100.84,101.36,28896.0,100.96,101.5,100.84,101.36,28896.0
2024-07-16 13:00:00,101.44,101.78,101.33,101.6,31245.0,101.44,101.78,101.33,101.6,31245.0
2024-07-16 13:30:00,101.65,101.85,101.45,101.51,21053.0,101.65,101.85,101.45,101.51,21053.0
2024-07-16 14:00:00,101.61,101.89,101.29,101.34,19277.0,101.61,101.89,101.29,101.34,19277.0
2024-07-16 14:30:00,101.3,101.52,101.2,101.52,30833.0,101.3,101.52,101.2,101.52,30833.0
2024-07-16 15:00:00,101.44,101.5,101.03,101.39,33459.0,101.44,101.5,101.03,101.39,33459.0
2024-07-16 15:30:00,101.35,102.24,101.33,102.12,214848.0,101.35,102.24,101.33,102.12,214848.0
2024-07-17 09:30:00,86.35,89.0,85.25,85.52,2331011.0,86.35,89.0,85.25,85.52,2331011.0
2024-07-17 10:00:00,85.5,85.74,78.7,79.8,1901635.0,85.5,85.74,78.7,79.8,1901635.0
2024-07-17 10:30:00,80.0,82.66,79.85,80.08,1290232.0,80.0,82.66,79.85,80.08,1290232.0
2024-07-17 11:00:00,80.08,80.85,79.6,80.06,741000.0,80.08,80.85,79.6,80.06,741000.0
2024-07-17 11:30:00,79.96,80.4,79.06,79.19,593716.0,79.96,80.4,79.06,79.19,593716.0
2024-07-17 12:00:00,79.19,79.25,78.13,78.94,641732.0,79.19,79.25,78.13,78.94,641732.0
2024-07-17 12:30:00,78.92,79.44,78.74,78.91,474670.0,78.92,79.44,78.74,78.91,474670.0
2024-07-17 13:00:00,78.93,79.21,78.45,79.17,300328.0,78.93,79.21,78.45,79.17,300328.0
2024-07-17 13:30:00,79.17,79.44,77.68,78.12,595726.0,79.17,79.44,77.68,78.12,595726.0
2024-07-17 14:00:00,78.13,78.36,77.69,77.92,363146.0,78.13,78.36,77.69,77.92,363146.0
2024-07-17 14:30:00,77.94,77.95,76.89,76.97,704625.0,77.94,77.95,76.89,76.97,704625.0
2024-07-17 15:00:00,76.95,77.84,76.62,77.29,839548.0,76.95,77.84,76.62,77.29,839548.0
2024-07-17 15:30:00,77.29,77.53,76.38,76.49,1433183.0,77.29,77.53,76.38,76.49,1433183.0
2024-07-18 09:30:00,75.76,76.77,72.81,76.24,1051659.0,75.76,76.77,72.81,76.24,1051659.0
2024-07-18 10:00:00,76.32,76.45,74.39,74.39,467771.0,76.32,76.45,74.39,74.39,467771.0
2024-07-18 10:30:00,74.41,75.16,73.28,73.58,333152.0,74.41,75.16,73.28,73.58,333152.0
2024-07-18 11:00:00,73.62,74.35,73.57,74.05,245478.0,73.62,74.35,73.57,74.05,245478.0
2024-07-18 11:30:00,73.96,74.16,73.49,73.63,176229.0,73.96,74.16,73.49,73.63,176229.0
2024-07-18 12:00:00,73.63,73.9,72.9,72.98,249913.0,73.63,73.9,72.9,72.98,249913.0
2024-07-18 12:30:00,72.98,73.25,72.59,72.6,215495.0,72.98,73.25,72.59,72.6,215495.0
2024-07-18 13:00:00,72.6,72.87,72.21,72.34,217874.0,72.6,72.87,72.21,72.34,217874.0
2024-07-18 13:30:00,72.34,72.53,71.87,72.08,243978.0,72.34,72.53,71.87,72.08,243978.0
2024-07-18 14:00:00,72.05,72.17,71.66,71.89,271223.0,72.05,72.17,71.66,71.89,271223.0
2024-07-18 14:30:00,71.89,75.05,71.86,74.44,476038.0,71.89,75.05,71.86,74.44,476038.0
2024-07-18 15:00:00,74.47,75.77,74.28,75.17,429975.0,74.47,75.77,74.28,75.17,429975.0
2024-07-18 15:30:00,75.12,76.14,74.8,75.81,1017745.0,75.12,76.14,74.8,75.81,1017745.0
2024-07-19 09:30:00,76.4,76.4,74.14,74.9,215138.0,76.4,76.4,74.14,74.9,215138.0
2024-07-19 10:00:00,75.06,75.4,73.66,74.03,94559.0,75.06,75.4,73.66,74.03,94559.0
2024-07-19 10:30:00,74.04,74.45,73.76,74.03,93106.0,74.04,74.45,73.76,74.03,93106.0
2024-07-19 11:00:00,73.94,74.74,73.63,74.65,93196.0,73.94,74.74,73.63,74.65,93196.0
2024-07-19 11:30:00,74.7,74.96,74.2,74.91,96635.0,74.7,74.96,74.2,74.91,96635.0
2024-07-19 12:00:00,74.95,75.17,74.63,75.08,86067.0,74.95,75.17,74.63,75.08,86067.0
2024-07-19 12:30:00,75.09,76.05,74.97,75.72,96832.0,75.09,76.05,74.97,75.72,96832.0
2024-07-19 13:00:00,75.63,76.17,75.59,76.0,116543.0,75.63,76.17,75.59,76.0,116543.0
2024-07-19 13:30:00,76.06,76.37,75.65,76.37,103786.0,76.06,76.37,75.65,76.37,103786.0
2024-07-19 14:00:00,76.43,77.85,76.33,77.56,244375.0,76.43,77.85,76.33,77.56,244375.0
2024-07-19 14:30:00,77.54,77.8,77.03,77.44,79190.0,77.54,77.8,77.03,77.44,79190.0
2024-07-19 15:00:00,77.48,77.68,77.13,77.47,96191.0,77.48,77.68,77.13,77.47,96191.0
2024-07-19 15:30:00,77.49,77.87,77.06,77.31,551156.0,77.49,77.87,77.06,77.31,551156.0
2024-07-22 09:30:00,78.08,79.5,77.63,78.42,218549.0,78.08,79.5,77.63,78.42,218549.0
2024-07-22 10:00:00,78.42,79.25,78.06,79.11,138932.0,78.42,79.25,78.06,79.11,138932.0
2024-07-22 10:30:00,79.19,79.19,78.29,78.76,80799.0,79.19,79.19,78.29,78.76,80799.0
2024-07-22 11:00:00,78.76,78.94,78.0,78.11,97724.0,78.76,78.94,78.0,78.11,97724.0
2024-07-22 11:30:00,78.08,78.41,77.86,78.24,65732.0,78.08,78.41,77.86,78.24,65732.0
2024-07-22 12:00:00,78.26,78.59,77.86,78.43,75940.0,78.26,78.59,77.86,78.43,75940.0
2024-07-22 12:30:00,78.44,78.58,78.15,78.23,58649.0,78.44,78.58,78.15,78.23,58649.0
2024-07-22 13:00:00,78.26,78.41,78.18,78.27,44291.0,78.26,78.41,78.18,78.27,44291.0
2024-07-22 13:30:00,78.31,78.31,77.85,78.25,74274.0,78.31,78.31,77.85,78.25,74274.0
2024-07-22 14:00:00,78.29,78.82,78.25,78.8,62097.0,78.29,78.82,78.25,78.8,62097.0
2024-07-22 14:30:00,78.8,79.14,78.8,79.08,55658.0,78.8,79.14,78.8,79.08,55658.0
2024-07-22 15:00:00,79.06,79.27,78.87,79.27,81186.0,79.06,79.27,78.87,79.27,81186.0
2024-07-22 15:30:00,79.28,79.31,78.73,78.87,233435.0,79.28,79.31,78.73,78.87,233435.0
2024-07-23 09:30:00,78.2,78.51,76.46,76.49,93009.0,78.2,78.51,76.46,76.49,93009.0
2024-07-23 10:00:00,76.56,77.18,76.13,76.72,64250.0,76.56,77.18,76.13,76.72,64250.0
2024-07-23 10:30:00,76.64,76.91,76.46,76.8,39514.0,76.64,76.91,76.46,76.8,39514.0
2024-07-23 11:00:00,76.75,77.39,76.36,76.92,41939.0,76.75,77.39,76.36,76.92,41939.0
2024-07-23 11:30:00,76.97,77.38,76.71,76.98,40397.0,76.97,77.38,76.71,76.98,40397.0
2024-07-23 12:00:00,76.99,77.15,76.78,76.87,40960.0,76.99,77.15,76.78,76.87,40960.0
2024-07-23 12:30:00,76.88,76.92,76.47,76.76,31397.0,76.88,76.92,76.47,76.76,31397.0
2024-07-23 13:00:00,76.76,76.88,76.39,76.42,33578.0,76.76,76.88,76.39,76.42,33578.0
2024-07-23 13:30:00,76.38,76.66,76.24,76.57,42629.0,76.38,76.66,76.24,76.57,42629.0
2024-07-23 14:00:00,76.6,76.7,75.9,75.98,72746.0,76.6,76.7,75.9,75.98,72746.0
2024-07-23 14:30:00,75.98,76.13,75.38,75.43,141309.0,75.98,76.13,75.38,75.43,141309.0
2024-07-23 15:00:00,75.43,76.25,75.2,76.04,186955.0,75.43,76.25,75.2,76.04,186955.0
2024-07-23 15:30:00,76.03,76.26,75.64,75.75,205963.0,76.03,76.26,75.64,75.75,205963.0
2024-07-24 09:30:00,74.58,75.92,74.0,74.03,89189.0,74.58,75.92,74.0,74.03,89189.0
2024-07-24 10:00:00,74.04,74.99,73.88,74.4,46924.0,74.04,74.99,73.88,74.4,46924.0
2024-07-24 10:30:00,74.3,74.6,73.89,74.26,37722.0,74.3,74.6,73.89,74.26,37722.0
2024-07-24 11:00:00,74.16,74.52,74.08,74.48,28661.0,74.16,74.52,74.08,74.48,28661.0
2024-07-24 11:30:00,74.57,74.79,74.3,74.57,35420.0,74.57,74.79,74.3,74.57,35420.0
2024-07-24 12:00:00,74.6,74.85,73.75,73.91,53110.0,74.6,74.85,73.75,73.91,53110.0
2024-07-24 12:30:00,73.78,73.96,73.5,73.61,40150.0,73.78,73.96,73.5,73.61,40150.0
2024-07-24 13:00:00,73.6,74.13,73.6,73.92,35774.0,73.6,74.13,73.6,73.92,35774.0
2024-07-24 13:30:00,73.89,74.39,73.82,74.28,37458.0,73.89,74.39,73.82,74.28,37458.0
2024-07-24 14:00:00,74.21,74.42,73.97,74.27,30380.0,74.21,74.42,73.97,74.27,30380.0
2024-07-24 14:30:00,74.22,74.25,73.26,73.49,78401.0,74.22,74.25,73.26,73.49,78401.0
2024-07-24 15:00:00,73.48,73.53,73.2,73.22,116525.0,73.48,73.53,73.2,73.22,116525.0
2024-07-24 15:30:00,73.24,73.65,72.81,72.98,365036.0,73.24,73.65,72.81,72.98,365036.0
2024-07-25 09:30:00,72.87,73.05,71.56,72.23,100428.0,72.87,73.05,71.56,72.23,100428.0
2024-07-25 10:00:00,72.31,73.9,72.29,73.4,90060.0,72.31,73.9,72.29,73.4,90060.0
2024-07-25 10:30:00,73.34,73.35,72.65,72.88,50603.0,73.34,73.35,72.65,72.88,50603.0
2024-07-25 11:00:00,72.89,73.24,72.71,72.78,43039.0,72.89,73.24,72.71,72.78,43039.0
2024-07-25 11:30:00,72.78,73.17,72.66,73.08,83438.0,72.78,73.17,72.66,73.08,83438.0
2024-07-25 12:00:00,73.08,73.44,73.05,73.22,60097.0,73.08,73.44,73.05,73.22,60097.0
2024-07-25 12:30:00,73.25,73.27,72.95,73.13,42294.0,73.25,73.27,72.95,73.13,42294.0
2024-07-25 13:00:00,73.1,73.26,72.9,72.97,42859.0,73.1,73.26,72.9,72.97,42859.0
2024-07-25 13:30:00,72.93,73.18,72.84,73.08,44151.0,72.93,73.18,72.84,73.08,44151.0
2024-07-25 14:00:00,73.03,73.15,72.74,72.83,33631.0,73.03,73.15,72.74,72.83,33631.0
2024-07-25 14:30:00,72.78,72.95,72.25,72.43,61771.0,72.78,72.95,72.25,72.43,61771.0
2024-07-25 15:00:00,72.41,72.73,72.26,72.47,117300.0,72.41,72.73,72.26,72.47,117300.0
2024-07-25 15:30:00,72.47,72.76,71.65,71.65,415072.0,72.47,72.76,71.65,71.65,415072.0
2024-07-26 09:30:00,72.0,72.38,71.58,71.85,87762.0,72.0,72.38,71.58,71.85,87762.0
2024-07-26 10:00:00,71.83,72.06,71.21,71.3,190376.0,71.83,72.06,71.21,71.3,190376.0
2024-07-26 10:30:00,71.3,71.62,71.02,71.57,148065.0,71.3,71.62,71.02,71.57,148065.0
2024-07-26 11:00:00,71.59,71.85,71.25,71.85,64861.0,71.59,71.85,71.25,71.85,64861.0
2024-07-26 11:30:00,71.85,72.1,71.63,72.1,120118.0,71.85,72.1,71.63,72.1,120118.0
2024-07-26 12:00:00,72.14,72.3,71.62,71.67,93645.0,72.14,72.3,71.62,71.67,93645.0
2024-07-26 12:30:00,71.67,71.73,71.41,71.52,71153.0,71.67,71.73,71.41,71.52,71153.0
2024-07-26 13:00:00,71.5,71.92,71.34,71.92,75335.0,71.5,71.92,71.34,71.92,75335.0
2024-07-26 13:30:00,71.88,71.9,71.6,71.7,62483.0,71.88,71.9,71.6,71.7,62483.0
2024-07-26 14:00:00,71.69,71.73,71.36,71.36,60989.0,71.69,71.73,71.36,71.36,60989.0
2024-07-26 14:30:00,71.39,71.46,71.15,71.29,83036.0,71.39,71.46,71.15,71.29,83036.0
2024-07-26 15:00:00,71.27,71.62,71.22,71.48,74522.0,71.27,71.62,71.22,71.48,74522.0
2024-07-26 15:30:00,71.45,72.0,71.42,71.98,412596.0,71.45,72.0,71.42,71.98,412596.0
2024-07-29 09:30:00,72.06,72.06,70.56,71.5,101675.0,72.06,72.06,70.56,71.5,101675.0
2024-07-29 10:00:00,71.43,72.09,71.3,71.5,65256.0,71.43,72.09,71.3,71.5,65256.0
2024-07-29 10:30:00,71.38,72.12,71.15,71.81,76403.0,71.38,72.12,71.15,71.81,76403.0
2024-07-29 11:00:00,71.81,72.45,71.7,72.31,98833.0,71.81,72.45,71.7,72.31,98833.0
2024-07-29 11:30:00,72.26,73.55,72.0,72.61,180746.0,72.26,73.55,72.0,72.61,180746.0
2024-07-29 12:00:00,72.69,72.93,72.43,72.5,49234.0,72.69,72.93,72.43,72.5,49234.0
2024-07-29 12:30:00,72.53,72.9,72.41,72.55,52654.0,72.53,72.9,72.41,72.55,52654.0
2024-07-29 13:00:00,72.62,72.86,72.3,72.6,81852.0,72.62,72.86,72.3,72.6,81852.0
2024-07-29 13:30:00,72.66,72.67,72.18,72.38,67474.0,72.66,72.67,72.18,72.38,67474.0
2024-07-29 14:00:00,72.38,72.53,71.9,71.98,70548.0,72.38,72.53,71.9,71.98,70548.0
2024-07-29 14:30:00,71.97,72.31,71.96,72.24,84485.0,71.97,72.31,71.96,72.24,84485.0
2024-07-29 15:00:00,72.24,72.4,71.87,72.11,114029.0,72.24,72.4,71.87,72.11,114029.0
2024-07-29 15:30:00,72.14,72.37,71.84,71.85,402121.0,72.14,72.37,71.84,71.85,402121.0
2024-07-30 09:30:00,71.56,73.17,71.19,72.69,102441.0,71.56,73.17,71.19,72.69,102441.0
2024-07-30 10:00:00,72.7,72.99,71.85,71.85,69638.0,72.7,72.99,71.85,71.85,69638.0
2024-07-30 10:30:00,72.02,72.1,71.75,71.87,90243.0,72.02,72.1,71.75,71.87,90243.0
2024-07-30 11:00:00,71.88,72.02,71.52,71.77,85623.0,71.88,72.02,71.52,71.77,85623.0
2024-07-30 11:30:00,71.75,71.88,71.49,71.87,62904.0,71.75,71.88,71.49,71.87,62904.0
2024-07-30 12:00:00,71.93,72.66,71.77,72.51,109170.0,71.93,72.66,71.77,72.51,109170.0
2024-07-30 12:30:00,72.49,72.85,71.82,71.82,138609.0,72.49,72.85,71.82,71.82,138609.0
2024-07-30 13:00:00,71.8,72.08,71.64,71.87,71511.0,71.8,72.08,71.64,71.87,71511.0
2024-07-30 13:30:00,71.86,72.09,71.68,71.87,124895.0,71.86,72.09,71.68,71.87,124895.0
2024-07-30 14:00:00,71.91,71.97,71.48,71.58,31741.0,71.91,71.97,71.48,71.58,31741.0
2024-07-30 14:30:00,71.52,71.73,71.21,71.38,84225.0,71.52,71.73,71.21,71.38,84225.0
2024-07-30 15:00:00,71.41,71.51,71.15,71.33,99669.0,71.41,71.51,71.15,71.33,99669.0
2024-07-30 15:30:00,71.36,71.84,71.3,71.58,335004.0,71.36,71.84,71.3,71.58,335004.0
2024-07-31 09:30:00,71.95,72.68,71.5,71.77,94287.0,71.95,72.68,71.5,71.77,94287.0
2024-07-31 10:00:00,71.87,72.08,71.65,72.06,89274.0,71.87,72.08,71.65,72.06,89274.0
2024-07-31 10:30:00,72.03,72.64,71.77,72.52,60202.0,72.03,72.64,71.77,72.52,60202.0
2024-07-31 11:00:00,72.54,72.54,72.17,72.31,112614.0,72.54,72.54,72.17,72.31,112614.0
2024-07-31 11:30:00,72.4,72.56,71.91,72.23,68593.0,72.4,72.56,71.91,72.23,68593.0
2024-07-31 12:00:00,72.23,72.64,72.23,72.64,75370.0,72.23,72.64,72.23,72.64,75370.0
2024-07-31 12:30:00,72.67,73.09,72.53,72.69,93865.0,72.67,73.09,72.53,72.69,93865.0
2024-07-31 13:00:00,72.67,73.31,72.67,73.19,145118.0,72.67,73.31,72.67,73.19,145118.0
2024-07-31 13:30:00,73.22,73.3,72.92,73.06,101605.0,73.22,73.3,72.92,73.06,101605.0
2024-07-31 14:00:00,73.01,73.21,72.72,73.07,51044.0,73.01,73.21,72.72,73.07,51044.0
2024-07-31 14:30:00,73.07,74.43,73.07,74.33,211750.0,73.07,74.43,73.07,74.33,211750.0
2024-07-31 15:00:00,74.33,74.73,73.61,73.63,153319.0,74.33,74.73,73.61,73.63,153319.0
2024-07-31 15:30:00,73.56,73.74,72.62,72.71,251831.0,73.56,73.74,72.62,72.71,251831.0
2024-08-01 09:30:00,72.47,73.64,72.35,73.5,103128.0,72.47,73.64,72.35,73.5,103128.0
2024-08-01 10:00:00,73.5,74.51,71.38,71.61,109769.0,73.5,74.51,71.38,71.61,109769.0
2024-08-01 10:30:00,71.62,71.9,71.02,71.11,96914.0,71.62,71.9,71.02,71.11,96914.0
2024-08-01 11:00:00,71.11,71.28,70.74,70.83,82021.0,71.11,71.28,70.74,70.83,82021.0
2024-08-01 11:30:00,70.88,71.0,70.61,70.85,65576.0,70.88,71.0,70.61,70.85,65576.0
2024-08-01 12:00:00,70.9,71.1,70.48,70.76,71198.0,70.9,71.1,70.48,70.76,71198.0
2024-08-01 12:30:00,70.78,70.94,70.31,70.39,77715.0,70.78,70.94,70.31,70.39,77715.0
2024-08-01 13:00:00,70.46,70.47,70.07,70.11,89771.0,70.46,70.47,70.07,70.11,89771.0
2024-08-01 13:30:00,70.1,70.49,69.88,70.29,86073.0,70.1,70.49,69.88,70.29,86073.0
2024-08-01 14:00:00,70.26,70.36,69.98,70.18,48047.0,70.26,70.36,69.98,70.18,48047.0
2024-08-01 14:30:00,70.13,70.15,69.82,69.97,70986.0,70.13,70.15,69.82,69.97,70986.0
2024-08-01 15:00:00,69.94,70.23,69.9,70.2,50241.0,69.94,70.23,69.9,70.2,50241.0
2024-08-01 15:30:00,70.2,70.3,69.84,69.96,200451.0,70.2,70.3,69.84,69.96,200451.0
2024-08-02 09:30:00,68.26,68.99,67.11,67.23,88103.0,68.26,68.99,67.11,67.23,88103.0
2024-08-02 10:00:00,67.23,69.32,67.18,69.05,94359.0,67.23,69.32,67.18,69.05,94359.0
2024-08-02 10:30:00,69.0,69.12,68.54,69.02,44946.0,69.0,69.12,68.54,69.02,44946.0
2024-08-02 11:00:00,69.03,69.5,68.73,69.35,38160.0,69.03,69.5,68.73,69.35,38160.0
2024-08-02 11:30:00,69.36,69.98,69.35,69.78,42820.0,69.36,69.98,69.35,69.78,42820.0
2024-08-02 12:00:00,69.82,70.65,69.66,70.56,56994.0,69.82,70.65,69.66,70.56,56994.0
2024-08-02 12:30:00,70.56,70.88,70.39,70.75,63081.0,70.56,70.88,70.39,70.75,63081.0
2024-08-02 13:00:00,70.75,71.11,70.51,70.85,61129.0,70.75,71.11,70.51,70.85,61129.0
2024-08-02 13:30:00,70.83,70.85,69.84,70.02,51485.0,70.83,70.85,69.84,70.02,51485.0
2024-08-02 14:00:00,70.0,70.0,69.71,69.83,38298.0,70.0,70.0,69.71,69.83,38298.0
2024-08-02 14:30:00,69.8,69.91,69.01,69.17,39448.0,69.8,69.91,69.01,69.17,39448.0
2024-08-02 15:00:00,69.21,69.32,68.9,69.28,44032.0,69.21,69.32,68.9,69.28,44032.0
2024-08-02 15:30:00,69.31,69.46,69.0,69.14,244485.0,69.31,69.46,69.0,69.14,244485.0
2024-08-05 09:30:00,65.65,67.43,65.46,66.55,87352.0,65.65,67.43,65.46,66.55,87352.0
2024-08-05 10:00:00,66.65,67.5,65.41,65.86,168029.0,66.65,67.5,65.41,65.86,168029.0
2024-08-05 10:30:00,65.86,66.57,65.83,66.17,63909.0,65.86,66.57,65.83,66.17,63909.0
2024-08-05 11:00:00,66.17,67.16,66.05,66.95,49740.0,66.17,67.16,66.05,66.95,49740.0
2024-08-05 11:30:00,66.93,67.24,66.53,66.99,54525.0,66.93,67.24,66.53,66.99,54525.0
2024-08-05 12:00:00,67.0,68.3,66.93,67.4,125252.0,67.0,68.3,66.93,67.4,125252.0
2024-08-05 12:30:00,67.4,67.57,66.45,66.61,58046.0,67.4,67.57,66.45,66.61,58046.0
2024-08-05 13:00:00,66.55,66.83,66.28,66.62,70743.0,66.55,66.83,66.28,66.62,70743.0
2024-08-05 13:30:00,66.72,67.45,66.6,67.04,87318.0,66.72,67.45,66.6,67.04,87318.0
2024-08-05 14:00:00,67.04,67.18,66.66,67.16,83827.0,67.04,67.18,66.66,67.16,83827.0
2024-08-05 14:30:00,67.17,67.25,66.48,66.59,76964.0,67.17,67.25,66.48,66.59,76964.0
2024-08-05 15:00:00,66.61,66.86,66.48,66.84,123395.0,66.61,66.86,66.48,66.84,123395.0
2024-08-05 15:30:00,66.87,67.3,66.48,67.26,387736.0,66.87,67.3,66.48,67.26,387736.0
2024-08-06 09:30:00,67.51,67.51,66.21,67.09,76560.0,67.51,67.51,66.21,67.09,76560.0
2024-08-06 10:00:00,67.03,67.23,66.5,66.86,57291.0,67.03,67.23,66.5,66.86,57291.0
2024-08-06 10:30:00,66.76,67.01,66.48,66.72,47524.0,66.76,67.01,66.48,66.72,47524.0
2024-08-06 11:00:00,66.68,66.87,66.09,66.31,77419.0,66.68,66.87,66.09,66.31,77419.0
2024-08-06 11:30:00,66.38,67.02,66.27,66.88,69625.0,66.38,67.02,66.27,66.88,69625.0
2024-08-06 12:00:00,66.88,67.29,66.8,66.88,62114.0,66.88,67.29,66.8,66.88,62114.0
2024-08-06 12:30:00,66.85,67.08,66.57,66.72,29173.0,66.85,67.08,66.57,66.72,29173.0
2024-08-06 13:00:00,66.72,66.89,66.55,66.68,46919.0,66.72,66.89,66.55,66.68,46919.0
2024-08-06 13:30:00,66.69,67.1,66.63,66.91,46320.0,66.69,67.1,66.63,66.91,46320.0
2024-08-06 14:00:00,66.92,66.92,66.56,66.67,46431.0,66.92,66.92,66.56,66.67,46431.0
2024-08-06 14:30:00,66.67,66.75,66.08,66.23,95876.0,66.67,66.75,66.08,66.23,95876.0
2024-08-06 15:00:00,66.17,66.66,66.1,66.52,79868.0,66.17,66.66,66.1,66.52,79868.0
2024-08-06 15:30:00,66.55,66.83,66.1,66.37,400666.0,66.55,66.83,66.1,66.37,400666.0
2024-08-07 09:30:00,66.38,67.81,66.38,67.68,57603.0,66.38,67.81,66.38,67.68,57603.0
2024-08-07 10:00:00,67.73,68.1,66.71,66.92,83047.0,67.73,68.1,66.71,66.92,83047.0
2024-08-07 10:30:00,67.07,67.2,66.51,66.67,91738.0,67.07,67.2,66.51,66.67,91738.0
2024-08-07 11:00:00,66.67,67.04,66.45,66.68,29946.0,66.67,67.04,66.45,66.68,29946.0
2024-08-07 11:30:00,66.7,66.77,66.33,66.75,51739.0,66.7,66.77,66.33,66.75,51739.0
2024-08-07 12:00:00,66.68,66.86,66.42,66.63,39905.0,66.68,66.86,66.42,66.63,39905.0
2024-08-07 12:30:00,66.57,66.62,65.98,66.1,44211.0,66.57,66.62,65.98,66.1,44211.0
2024-08-07 13:00:00,66.1,66.1,65.77,65.87,35591.0,66.1,66.1,65.77,65.87,35591.0
2024-08-07 13:30:00,65.95,66.48,65.51,65.68,53847.0,65.95,66.48,65.51,65.68,53847.0
2024-08-07 14:00:00,65.59,65.84,65.54,65.74,32760.0,65.59,65.84,65.54,65.74,32760.0
2024-08-07 14:30:00,65.68,65.77,65.36,65.42,45091.0,65.68,65.77,65.36,65.42,45091.0
2024-08-07 15:00:00,65.38,65.87,65.33,65.63,41862.0,65.38,65.87,65.33,65.63,41862.0
2024-08-07 15:30:00,65.62,65.73,64.87,64.96,183162.0,65.62,65.73,64.87,64.96,183162.0
2024-08-08 09:30:00,65.11,66.46,65.06,66.44,131761.0,65.11,66.46,65.06,66.44,131761.0
2024-08-08 10:00:00,66.38,66.87,65.82,66.53,65255.0,66.38,66.87,65.82,66.53,65255.0
2024-08-08 10:30:00,66.43,66.74,66.28,66.61,38249.0,66.43,66.74,66.28,66.61,38249.0
2024-08-08 11:00:00,66.62,67.99,66.38,67.61,169530.0,66.62,67.99,66.38,67.61,169530.0
2024-08-08 11:30:00,67.64,67.74,66.92,67.04,69087.0,67.64,67.74,66.92,67.04,69087.0
2024-08-08 12:00:00,66.97,67.08,66.53,66.62,28377.0,66.97,67.08,66.53,66.62,28377.0
2024-08-08 12:30:00,66.62,66.62,66.3,66.37,32612.0,66.62,66.62,66.3,66.37,32612.0
2024-08-08 13:00:00,66.38,66.44,66.01,66.29,40314.0,66.38,66.44,66.01,66.29,40314.0
2024-08-08 13:30:00,66.28,66.34,65.67,65.7,41548.0,66.28,66.34,65.67,65.7,41548.0
2024-08-08 14:00:00,65.67,65.89,65.46,65.48,39175.0,65.67,65.89,65.46,65.48,39175.0
2024-08-08 14:30:00,65.55,65.81,65.44,65.68,45648.0,65.55,65.81,65.44,65.68,45648.0
2024-08-08 15:00:00,65.72,65.86,65.4,65.7,110336.0,65.72,65.86,65.4,65.7,110336.0
2024-08-08 15:30:00,65.69,66.53,65.51,66.48,308500.0,65.69,66.53,65.51,66.48,308500.0
2024-08-09 09:30:00,66.5,66.61,65.79,65.91,25469.0,66.5,66.61,65.79,65.91,25469.0
2024-08-09 10:00:00,65.86,66.64,65.86,66.43,30074.0,65.86,66.64,65.86,66.43,30074.0
2024-08-09 10:30:00,66.41,67.49,66.02,67.44,47232.0,66.41,67.49,66.02,67.44,47232.0
2024-08-09 11:00:00,67.46,67.97,67.24,67.5,62594.0,67.46,67.97,67.24,67.5,62594.0
2024-08-09 11:30:00,67.5,67.65,67.09,67.16,33402.0,67.5,67.65,67.09,67.16,33402.0
2024-08-09 12:00:00,67.2,67.41,67.09,67.29,39416.0,67.2,67.41,67.09,67.29,39416.0
2024-08-09 12:30:00,67.34,67.56,67.32,67.54,42916.0,67.34,67.56,67.32,67.54,42916.0
2024-08-09 13:00:00,67.53,67.53,67.22,67.38,25146.0,67.53,67.53,67.22,67.38,25146.0
2024-08-09 13:30:00,67.39,67.47,66.89,66.9,30271.0,67.39,67.47,66.89,66.9,30271.0
2024-08-09 14:00:00,66.87,67.01,66.82,66.92,51472.0,66.87,67.01,66.82,66.92,51472.0
2024-08-09 14:30:00,66.89,67.02,66.83,66.99,42564.0,66.89,67.02,66.83,66.99,42564.0
2024-08-09 15:00:00,67.01,67.02,66.39,66.44,81006.0,67.01,67.02,66.39,66.44,81006.0
2024-08-09 15:30:00,66.45,66.75,66.19,66.74,218407.0,66.45,66.75,66.19,66.74,218407.0
2024-08-12 09:30:00,67.14,67.33,66.43,66.87,40727.0,67.14,67.33,66.43,66.87,40727.0
2024-08-12 10:00:00,66.89,67.83,66.86,67.67,46954.0,66.89,67.83,66.86,67.67,46954.0
2024-08-12 10:30:00,67.67,68.0,67.59,67.86,67259.0,67.67,68.0,67.59,67.86,67259.0
2024-08-12 11:00:00,67.89,68.3,67.83,68.23,51287.0,67.89,68.3,67.83,68.23,51287.0
2024-08-12 11:30:00,68.15,68.48,67.81,68.45,47783.0,68.15,68.48,67.81,68.45,47783.0
2024-08-12 12:00:00,68.35,68.54,67.98,68.04,58942.0,68.35,68.54,67.98,68.04,58942.0
2024-08-12 12:30:00,68.01,68.09,67.61,67.61,28598.0,68.01,68.09,67.61,67.61,28598.0
2024-08-12 13:00:00,67.61,67.68,67.47,67.59,38833.0,67.61,67.68,67.47,67.59,38833.0
2024-08-12 13:30:00,67.52,67.76,67.36,67.46,36174.0,67.52,67.76,67.36,67.46,36174.0
2024-08-12 14:00:00,67.42,67.69,67.36,67.4,60158.0,67.42,67.69,67.36,67.4,60158.0
2024-08-12 14:30:00,67.4,67.48,67.08,67.2,41323.0,67.4,67.48,67.08,67.2,41323.0
2024-08-12 15:00:00,67.16,67.22,66.89,66.91,110762.0,67.16,67.22,66.89,66.91,110762.0
2024-08-12 15:30:00,66.95,66.96,66.28,66.74,216542.0,66.95,66.96,66.28,66.74,216542.0
2024-08-13 09:30:00,66.62,67.29,66.29,66.69,46406.0,66.62,67.29,66.29,66.69,46406.0
2024-08-13 10:00:00,66.54,66.97,66.27,66.36,34260.0,66.54,66.97,66.27,66.36,34260.0
2024-08-13 10:30:00,66.33,66.53,66.25,66.38,39874.0,66.33,66.53,66.25,66.38,39874.0
2024-08-13 11:00:00,66.39,66.81,66.33,66.7,34449.0,66.39,66.81,66.33,66.7,34449.0
2024-08-13 11:30:00,66.71,66.99,66.54,66.87,25405.0,66.71,66.99,66.54,66.87,25405.0
2024-08-13 12:00:00,66.82,67.63,66.82,67.44,38280.0,66.82,67.63,66.82,67.44,38280.0
2024-08-13 12:30:00,67.42,67.51,67.23,67.48,31006.0,67.42,67.51,67.23,67.48,31006.0
2024-08-13 13:00:00,67.48,67.53,67.28,67.48,16841.0,67.48,67.53,67.28,67.48,16841.0
2024-08-13 13:30:00,67.48,67.88,67.42,67.86,34448.0,67.48,67.88,67.42,67.86,34448.0
2024-08-13 14:00:00,67.84,67.87,67.3,67.33,37291.0,67.84,67.87,67.3,67.33,37291.0
2024-08-13 14:30:00,67.31,67.72,67.3,67.67,74284.0,67.31,67.72,67.3,67.67,74284.0
2024-08-13 15:00:00,67.62,68.23,67.6,68.13,91646.0,67.62,68.23,67.6,68.13,91646.0
2024-08-13 15:30:00,68.11,68.15,67.42,67.81,169257.0,68.11,68.15,67.42,67.81,169257.0
2024-08-14 09:30:00,68.58,70.75,68.37,70.09,137642.0,68.58,70.75,68.37,70.09,137642.0
2024-08-14 10:00:00,70.09,70.4,68.9,70.29,113503.0,70.09,70.4,68.9,70.29,113503.0
2024-08-14 10:30:00,70.34,70.37,69.4,69.66,92942.0,70.34,70.37,69.4,69.66,92942.0
2024-08-14 11:00:00,69.58,69.9,68.87,68.94,58786.0,69.58,69.9,68.87,68.94,58786.0
2024-08-14 11:30:00,68.94,69.49,68.87,69.3,47617.0,68.94,69.49,68.87,69.3,47617.0
2024-08-14 12:00:00,69.26,69.44,68.69,68.72,42538.0,69.26,69.44,68.69,68.72,42538.0
2024-08-14 12:30:00,68.69,68.9,68.53,68.87,44269.0,68.69,68.9,68.53,68.87,44269.0
2024-08-14 13:00:00,68.87,69.03,68.67,68.9,36729.0,68.87,69.03,68.67,68.9,36729.0
2024-08-14 13:30:00,68.92,68.96,68.57,68.78,54888.0,68.92,68.96,68.57,68.78,54888.0
2024-08-14 14:00:00,68.79,68.79,68.36,68.58,69937.0,68.79,68.79,68.36,68.58,69937.0
2024-08-14 14:30:00,68.62,68.98,68.52,68.87,33974.0,68.62,68.98,68.52,68.87,33974.0
2024-08-14 15:00:00,68.88,68.88,68.65,68.76,67955.0,68.88,68.88,68.65,68.76,67955.0
2024-08-14 15:30:00,68.78,68.96,68.29,68.35,265017.0,68.78,68.96,68.29,68.35,265017.0
2024-08-15 09:30:00,72.19,75.31,72.12,73.44,528851.0,72.19,75.31,72.12,73.44,528851.0
2024-08-15 10:00:00,73.45,74.64,73.2,74.28,99544.0,73.45,74.64,73.2,74.28,99544.0
2024-08-15 10:30:00,74.27,74.5,73.94,74.11,95915.0,74.27,74.5,73.94,74.11,95915.0
2024-08-15 11:00:00,74.07,74.77,74.03,74.7,102929.0,74.07,74.77,74.03,74.7,102929.0
2024-08-15 11:30:00,74.63,74.88,74.42,74.57,71828.0,74.63,74.88,74.42,74.57,71828.0
2024-08-15 12:00:00,74.59,74.7,74.11,74.63,74992.0,74.59,74.7,74.11,74.63,74992.0
2024-08-15 12:30:00,74.69,74.81,74.36,74.51,70818.0,74.69,74.81,74.36,74.51,70818.0
2024-08-15 13:00:00,74.52,74.79,74.24,74.58,50761.0,74.52,74.79,74.24,74.58,50761.0
2024-08-15 13:30:00,74.52,75.06,74.52,75.04,67405.0,74.52,75.06,74.52,75.04,67405.0
2024-08-15 14:00:00,75.03,75.27,74.84,75.23,61534.0,75.03,75.27,74.84,75.23,61534.0
2024-08-15 14:30:00,75.23,75.38,75.11,75.16,73435.0,75.23,75.38,75.11,75.16,73435.0
2024-08-15 15:00:00,75.19,75.49,74.8,75.48,100393.0,75.19,75.49,74.8,75.48,100393.0
2024-08-15 15:30:00,75.48,76.1,75.04,75.33,603390.0,75.48,76.1,75.04,75.33,603390.0
2024-08-16 09:30:00,74.21,76.75,73.98,76.75,160986.0,74.21,76.75,73.98,76.75,160986.0
2024-08-16 10:00:00,76.64,77.05,76.38,76.67,90490.0,76.64,77.05,76.38,76.67,90490.0
2024-08-16 10:30:00,76.77,76.85,76.36,76.39,56194.0,76.77,76.85,76.36,76.39,56194.0
2024-08-16 11:00:00,76.47,76.62,75.73,75.78,76660.0,76.47,76.62,75.73,75.78,76660.0
2024-08-16 11:30:00,75.78,76.2,75.56,76.06,60511.0,75.78,76.2,75.56,76.06,60511.0
2024-08-16 12:00:00,76.08,76.5,75.93,76.47,49135.0,76.08,76.5,75.93,76.47,49135.0
2024-08-16 12:30:00,76.49,76.8,76.32,76.72,75993.0,76.49,76.8,76.32,76.72,75993.0
2024-08-16 13:00:00,76.72,76.77,76.07,76.28,49018.0,76.72,76.77,76.07,76.28,49018.0
2024-08-16 13:30:00,76.3,76.56,76.08,76.52,36908.0,76.3,76.56,76.08,76.52,36908.0
2024-08-16 14:00:00,76.56,76.79,76.42,76.78,61916.0,76.56,76.79,76.42,76.78,61916.0
2024-08-16 14:30:00,76.78,76.78,76.42,76.67,49227.0,76.78,76.78,76.42,76.67,49227.0
2024-08-16 15:00:00,76.64,76.69,76.05,76.09,65263.0,76.64,76.69,76.05,76.09,65263.0
2024-08-16 15:30:00,76.08,77.06,76.04,76.96,461566.0,76.08,77.06,76.04,76.96,461566.0
2024-08-19 09:30:00,76.62,79.45,76.45,79.0,128745.0,76.62,79.45,76.45,79.0,128745.0
2024-08-19 10:00:00,79.0,79.28,78.82,79.05,88430.0,79.0,79.28,78.82,79.05,88430.0
2024-08-19 10:30:00,79.1,79.66,78.89,79.59,65000.0,79.1,79.66,78.89,79.59,65000.0
2024-08-19 11:00:00,79.59,79.7,79.19,79.2,39403.0,79.59,79.7,79.19,79.2,39403.0
2024-08-19 11:30:00,79.2,79.46,78.88,79.0,98677.0,79.2,79.46,78.88,79.0,98677.0
2024-08-19 12:00:00,78.96,79.03,78.55,78.98,54127.0,78.96,79.03,78.55,78.98,54127.0
2024-08-19 12:30:00,78.98,79.09,78.71,78.81,64775.0,78.98,79.09,78.71,78.81,64775.0
2024-08-19 13:00:00,78.84,78.93,78.73,78.85,36118.0,78.84,78.93,78.73,78.85,36118.0
2024-08-19 13:30:00,78.84,79.03,78.83,78.97,45063.0,78.84,79.03,78.83,78.97,45063.0
2024-08-19 14:00:00,78.94,79.05,78.85,78.99,105961.0,78.94,79.05,78.85,78.99,105961.0
2024-08-19 14:30:00,79.01,79.07,78.89,78.97,100668.0,79.01,79.07,78.89,78.97,100668.0
2024-08-19 15:00:00,79.02,79.12,78.78,78.87,90475.0,79.02,79.12,78.78,78.87,90475.0
2024-08-19 15:30:00,78.86,78.88,77.97,78.11,383454.0,78.86,78.88,77.97,78.11,383454.0
2024-08-20 09:30:00,77.57,79.26,77.41,79.0,61106.0,77.57,79.26,77.41,79.0,61106.0
2024-08-20 10:00:00,78.98,79.04,78.52,78.7,36422.0,78.98,79.04,78.52,78.7,36422.0
2024-08-20 10:30:00,78.77,78.77,77.86,77.87,36726.0,78.77,78.77,77.86,77.87,36726.0
2024-08-20 11:00:00,77.82,77.85,77.23,77.43,41784.0,77.82,77.85,77.23,77.43,41784.0
2024-08-20 11:30:00,77.46,77.62,77.26,77.45,27049.0,77.46,77.62,77.26,77.45,27049.0
2024-08-20 12:00:00,77.46,77.46,76.88,77.0,28285.0,77.46,77.46,76.88,77.0,28285.0
2024-08-20 12:30:00,76.95,76.99,76.77,76.88,21375.0,76.95,76.99,76.77,76.88,21375.0
2024-08-20 13:00:00,76.87,76.89,76.65,76.85,27130.0,76.87,76.89,76.65,76.85,27130.0
2024-08-20 13:30:00,76.86,77.2,76.75,77.04,46112.0,76.86,77.2,76.75,77.04,46112.0
2024-08-20 14:00:00,77.03,77.16,76.98,77.09,31471.0,77.03,77.16,76.98,77.09,31471.0
2024-08-20 14:30:00,77.06,77.35,76.91,77.25,41807.0,77.06,77.35,76.91,77.25,41807.0
2024-08-20 15:00:00,77.24,77.43,77.21,77.38,39244.0,77.24,77.43,77.21,77.38,39244.0
2024-08-20 15:30:00,77.35,77.45,77.07,77.25,123597.0,77.35,77.45,77.07,77.25,123597.0
2024-08-21 09:30:00,79.96,81.35,79.64,80.8,235482.0,79.96,81.35,79.64,80.8,235482.0
2024-08-21 10:00:00,80.79,80.86,80.11,80.42,91725.0,80.79,80.86,80.11,80.42,91725.0
2024-08-21 10:30:00,80.45,80.96,80.27,80.46,66173.0,80.45,80.96,80.27,80.46,66173.0
2024-08-21 11:00:00,80.51,80.51,80.0,80.17,77400.0,80.51,80.51,80.0,80.17,77400.0
2024-08-21 11:30:00,80.16,80.61,80.07,80.33,85240.0,80.16,80.61,80.07,80.33,85240.0
2024-08-21 12:00:00,80.33,80.75,80.21,80.59,53341.0,80.33,80.75,80.21,80.59,53341.0
2024-08-21 12:30:00,80.64,81.26,80.63,81.17,48940.0,80.64,81.26,80.63,81.17,48940.0
2024-08-21 13:00:00,81.16,81.39,81.07,81.35,66494.0,81.16,81.39,81.07,81.35,66494.0
2024-08-21 13:30:00,81.39,81.49,80.84,80.88,60247.0,81.39,81.49,80.84,80.88,60247.0
2024-08-21 14:00:00,80.92,81.0,80.08,80.45,56504.0,80.92,81.0,80.08,80.45,56504.0
2024-08-21 14:30:00,80.47,80.65,80.32,80.37,102045.0,80.47,80.65,80.32,80.37,102045.0
2024-08-21 15:00:00,80.37,80.92,80.29,80.72,113452.0,80.37,80.92,80.29,80.72,113452.0
2024-08-21 15:30:00,80.69,80.75,80.19,80.69,376178.0,80.69,80.75,80.19,80.69,376178.0
2024-08-22 09:30:00,80.74,80.99,79.57,79.73,72353.0,80.74,80.99,79.57,79.73,72353.0
2024-08-22 10:00:00,79.8,80.63,79.77,80.57,97130.0,79.8,80.63,79.77,80.57,97130.0
2024-08-22 10:30:00,80.55,81.26,80.22,81.13,70987.0,80.55,81.26,80.22,81.13,70987.0
2024-08-22 11:00:00,81.13,81.25,80.71,81.25,25223.0,81.13,81.25,80.71,81.25,25223.0
2024-08-22 11:30:00,81.25,81.29,80.67,80.93,35226.0,81.25,81.29,80.67,80.93,35226.0
2024-08-22 12:00:00,80.95,80.95,80.58,80.6,26727.0,80.95,80.95,80.58,80.6,26727.0
2024-08-22 12:30:00,80.6,80.67,80.26,80.34,27373.0,80.6,80.67,80.26,80.34,27373.0
2024-08-22 13:00:00,80.33,80.37,80.15,80.24,19360.0,80.33,80.37,80.15,80.24,19360.0
2024-08-22 13:30:00,80.24,80.85,80.17,80.56,39062.0,80.24,80.85,80.17,80.56,39062.0
2024-08-22 14:00:00,80.59,81.0,80.46,80.93,32521.0,80.59,81.0,80.46,80.93,32521.0
2024-08-22 14:30:00,80.95,81.23,80.9,80.99,40906.0,80.95,81.23,80.9,80.99,40906.0
2024-08-22 15:00:00,81.02,81.64,80.99,81.19,109136.0,81.02,81.64,80.99,81.19,109136.0
2024-08-22 15:30:00,81.25,81.26,80.26,80.44,168837.0,81.25,81.26,80.26,80.44,168837.0
2024-08-23 09:30:00,81.88,82.25,81.16,81.99,73770.0,81.88,82.25,81.16,81.99,73770.0
2024-08-23 10:00:00,81.83,82.71,81.82,82.62,78036.0,81.83,82.71,81.82,82.62,78036.0
2024-08-23 10:30:00,82.69,82.83,81.56,81.78,44807.0,82.69,82.83,81.56,81.78,44807.0
2024-08-23 11:00:00,81.87,82.3,81.72,82.11,40645.0,81.87,82.3,81.72,82.11,40645.0
2024-08-23 11:30:00,82.17,82.48,82.11,82.19,32173.0,82.17,82.48,82.11,82.19,32173.0
2024-08-23 12:00:00,82.07,82.23,81.89,82.15,26389.0,82.07,82.23,81.89,82.15,26389.0
2024-08-23 12:30:00,82.12,82.25,81.97,82.12,12434.0,82.12,82.25,81.97,82.12,12434.0
2024-08-23 13:00:00,82.02,82.31,81.95,82.28,11323.0,82.02,82.31,81.95,82.28,11323.0
2024-08-23 13:30:00,82.28,82.38,82.13,82.18,16942.0,82.28,82.38,82.13,82.18,16942.0
2024-08-23 14:00:00,82.2,82.5,82.19,82.41,13486.0,82.2,82.5,82.19,82.41,13486.0
2024-08-23 14:30:00,82.4,82.4,82.07,82.29,32968.0,82.4,82.4,82.07,82.29,32968.0
2024-08-23 15:00:00,82.32,82.74,82.14,82.72,30176.0,82.32,82.74,82.14,82.72,30176.0
2024-08-23 15:30:00,82.71,82.71,82.29,82.52,187160.0,82.71,82.71,82.29,82.52,187160.0
2024-08-26 09:30:00,82.7,83.52,81.99,82.73,60006.0,82.7,83.52,81.99,82.73,60006.0
2024-08-26 10:00:00,82.72,84.65,82.66,83.75,127511.0,82.72,84.65,82.66,83.75,127511.0
2024-08-26 10:30:00,83.81,83.93,83.44,83.9,41103.0,83.81,83.93,83.44,83.9,41103.0
2024-08-26 11:00:00,83.89,83.94,83.37,83.51,51802.0,83.89,83.94,83.37,83.51,51802.0
2024-08-26 11:30:00,83.61,83.83,83.28,83.68,43128.0,83.61,83.83,83.28,83.68,43128.0
2024-08-26 12:00:00,83.58,84.39,83.5,84.06,37553.0,83.58,84.39,83.5,84.06,37553.0
2024-08-26 12:30:00,84.01,84.13,83.88,83.99,25195.0,84.01,84.13,83.88,83.99,25195.0
2024-08-26 13:00:00,83.99,84.12,83.83,83.83,28368.0,83.99,84.12,83.83,83.83,28368.0
2024-08-26 13:30:00,83.9,83.99,83.2,83.28,33942.0,83.9,83.99,83.2,83.28,33942.0
2024-08-26 14:00:00,83.28,83.86,83.19,83.86,36688.0,83.28,83.86,83.19,83.86,36688.0
2024-08-26 14:30:00,83.79,84.11,83.62,84.02,54921.0,83.79,84.11,83.62,84.02,54921.0
2024-08-26 15:00:00,84.02,84.18,83.69,83.7,75954.0,84.02,84.18,83.69,83.7,75954.0
2024-08-26 15:30:00,83.7,83.83,83.29,83.83,342501.0,83.7,83.83,83.29,83.83,342501.0
2024-08-27 09:30:00,83.03,84.0,83.03,83.46,79190.0,83.03,84.0,83.03,83.46,79190.0
2024-08-27 10:00:00,83.46,83.6,82.9,83.49,72017.0,83.46,83.6,82.9,83.49,72017.0
2024-08-27 10:30:00,83.5,84.0,83.3,83.67,135185.0,83.5,84.0,83.3,83.67,135185.0
2024-08-27 11:00:00,83.73,83.95,83.38,83.61,58564.0,83.73,83.95,83.38,83.61,58564.0
2024-08-27 11:30:00,83.55,83.72,83.34,83.7,25766.0,83.55,83.72,83.34,83.7,25766.0
2024-08-27 12:00:00,83.69,83.69,83.16,83.24,38842.0,83.69,83.69,83.16,83.24,38842.0
2024-08-27 12:30:00,83.16,83.34,83.13,83.14,30096.0,83.16,83.34,83.13,83.14,30096.0
2024-08-27 13:00:00,83.12,83.35,82.91,83.33,50575.0,83.12,83.35,82.91,83.33,50575.0
2024-08-27 13:30:00,83.36,83.54,83.28,83.42,48224.0,83.36,83.54,83.28,83.42,48224.0
2024-08-27 14:00:00,83.42,83.66,82.69,82.74,66065.0,83.42,83.66,82.69,82.74,66065.0
2024-08-27 14:30:00,82.76,82.83,82.41,82.65,63719.0,82.76,82.83,82.41,82.65,63719.0
2024-08-27 15:00:00,82.63,82.76,82.41,82.44,194874.0,82.63,82.76,82.41,82.44,194874.0
2024-08-27 15:30:00,82.45,82.63,82.04,82.53,258648.0,82.45,82.63,82.04,82.53,258648.0
2024-08-28 09:30:00,82.01,82.99,81.83,82.38,57909.0,82.01,82.99,81.83,82.38,57909.0
2024-08-28 10:00:00,82.46,82.59,81.31,81.39,85023.0,82.46,82.59,81.31,81.39,85023.0
2024-08-28 10:30:00,81.41,81.51,80.03,80.17,100846.0,81.41,81.51,80.03,80.17,100846.0
2024-08-28 11:00:00,80.17,80.44,79.05,79.23,230002.0,80.17,80.44,79.05,79.23,230002.0
2024-08-28 11:30:00,79.23,79.53,78.76,78.93,214807.0,79.23,79.53,78.76,78.93,214807.0
2024-08-28 12:00:00,79.01,79.01,78.4,78.52,216738.0,79.01,79.01,78.4,78.52,216738.0
2024-08-28 12:30:00,78.52,79.37,78.37,79.23,154281.0,78.52,79.37,78.37,79.23,154281.0
2024-08-28 13:00:00,79.23,79.4,79.01,79.32,156223.0,79.23,79.4,79.01,79.32,156223.0
2024-08-28 13:30:00,79.37,79.43,78.52,78.56,109967.0,79.37,79.43,78.52,78.56,109967.0
2024-08-28 14:00:00,78.58,79.19,78.45,79.13,125783.0,78.58,79.19,78.45,79.13,125783.0
2024-08-28 14:30:00,79.13,79.65,78.85,79.6,193880.0,79.13,79.65,78.85,79.6,193880.0
2024-08-28 15:00:00,79.58,79.66,78.97,79.32,160334.0,79.58,79.66,78.97,79.32,160334.0
2024-08-28 15:30:00,79.32,79.37,78.8,78.9,502860.0,79.32,79.37,78.8,78.9,502860.0
2024-08-29 09:30:00,82.81,83.83,78.67,80.73,820149.0,82.81,83.83,78.67,80.73,820149.0
2024-08-29 10:00:00,80.73,81.1,78.01,78.26,305241.0,80.73,81.1,78.01,78.26,305241.0
2024-08-29 10:30:00,78.28,79.29,78.07,78.7,315049.0,78.28,79.29,78.07,78.7,315049.0
2024-08-29 11:00:00,78.7,79.06,78.43,78.65,155201.0,78.7,79.06,78.43,78.65,155201.0
2024-08-29 11:30:00,78.65,78.77,76.67,76.79,212522.0,78.65,78.77,76.67,76.79,212522.0
2024-08-29 12:00:00,76.8,77.07,76.24,76.54,235311.0,76.8,77.07,76.24,76.54,235311.0
2024-08-29 12:30:00,76.68,78.37,76.6,78.06,117714.0,76.68,78.37,76.6,78.06,117714.0
2024-08-29 13:00:00,78.04,78.11,77.18,77.78,89845.0,78.04,78.11,77.18,77.78,89845.0
2024-08-29 13:30:00,77.67,79.0,77.67,78.94,115767.0,77.67,79.0,77.67,78.94,115767.0
2024-08-29 14:00:00,78.97,79.5,78.82,78.92,128836.0,78.97,79.5,78.82,78.92,128836.0
2024-08-29 14:30:00,78.92,79.26,78.33,78.9,159561.0,78.92,79.26,78.33,78.9,159561.0
2024-08-29 15:00:00,78.9,79.0,78.34,78.66,160645.0,78.9,79.0,78.34,78.66,160645.0
2024-08-29 15:30:00,78.66,78.79,77.68,78.25,392612.0,78.66,78.79,77.68,78.25,392612.0
2024-08-30 09:30:00,78.35,79.19,74.77,75.63,228971.0,78.35,79.19,74.77,75.63,228971.0
2024-08-30 10:00:00,75.67,76.01,74.82,74.97,128068.0,75.67,76.01,74.82,74.97,128068.0
2024-08-30 10:30:00,74.98,75.22,74.71,74.8,64619.0,74.98,75.22,74.71,74.8,64619.0
2024-08-30 11:00:00,74.83,74.89,74.17,74.47,92837.0,74.83,74.89,74.17,74.47,92837.0
2024-08-30 11:30:00,74.47,75.23,74.12,75.19,86190.0,74.47,75.23,74.12,75.19,86190.0
2024-08-30 12:00:00,75.15,75.38,74.78,74.87,46404.0,75.15,75.38,74.78,74.87,46404.0
2024-08-30 12:30:00,74.87,74.91,74.46,74.74,55341.0,74.87,74.91,74.46,74.74,55341.0
2024-08-30 13:00:00,74.74,74.75,74.45,74.65,48957.0,74.74,74.75,74.45,74.65,48957.0
2024-08-30 13:30:00,74.65,74.96,74.65,74.9,45153.0,74.65,74.96,74.65,74.9,45153.0
2024-08-30 14:00:00,74.94,75.62,74.93,75.33,81159.0,74.94,75.62,74.93,75.33,81159.0
2024-08-30 14:30:00,75.33,75.62,75.08,75.34,59610.0,75.33,75.62,75.08,75.34,59610.0
2024-08-30 15:00:00,75.34,76.1,75.32,76.08,113303.0,75.34,76.1,75.32,76.08,113303.0
2024-08-30 15:30:00,76.08,76.1,75.33,75.38,355322.0,76.08,76.1,75.33,75.38,355322.0
2024-09-03 09:30:00,75.3,75.48,74.56,74.92,64796.0,75.3,75.48,74.56,74.92,64796.0
2024-09-03 10:00:00,74.9,75.53,74.2,75.34,69919.0,74.9,75.53,74.2,75.34,69919.0
2024-09-03 10:30:00,75.34,76.05,75.23,75.78,87542.0,75.34,76.05,75.23,75.78,87542.0
2024-09-03 11:00:00,75.74,76.21,75.21,75.23,71913.0,75.74,76.21,75.21,75.23,71913.0
2024-09-03 11:30:00,75.22,75.58,75.04,75.46,54398.0,75.22,75.58,75.04,75.46,54398.0
2024-09-03 12:00:00,75.47,76.47,75.39,76.43,46834.0,75.47,76.47,75.39,76.43,46834.0
2024-09-03 12:30:00,76.45,77.08,76.36,76.98,60946.0,76.45,77.08,76.36,76.98,60946.0
2024-09-03 13:00:00,77.03,77.41,76.84,77.33,48253.0,77.03,77.41,76.84,77.33,48253.0
2024-09-03 13:30:00,77.31,77.53,76.03,76.1,74428.0,77.31,77.53,76.03,76.1,74428.0
2024-09-03 14:00:00,76.06,76.43,75.96,76.31,43089.0,76.06,76.43,75.96,76.31,43089.0
2024-09-03 14:30:00,76.31,76.5,75.94,76.44,52650.0,76.31,76.5,75.94,76.44,52650.0
2024-09-03 15:00:00,76.47,76.75,76.29,76.41,64153.0,76.47,76.75,76.29,76.41,64153.0
2024-09-03 15:30:00,76.43,76.61,76.06,76.33,300975.0,76.43,76.61,76.06,76.33,300975.0
2024-09-04 09:30:00,74.47,75.39,73.58,75.24,78432.0,74.47,75.39,73.58,75.24,78432.0
2024-09-04 10:00:00,75.08,75.28,73.79,74.78,132528.0,75.08,75.28,73.79,74.78,132528.0
2024-09-04 10:30:00,74.78,75.05,74.3,74.3,46280.0,74.78,75.05,74.3,74.3,46280.0
2024-09-04 11:00:00,74.22,74.28,73.2,73.4,39166.0,74.22,74.28,73.2,73.4,39166.0
2024-09-04 11:30:00,73.4,73.67,73.23,73.56,27256.0,73.4,73.67,73.23,73.56,27256.0
2024-09-04 12:00:00,73.52,73.95,73.51,73.81,26532.0,73.52,73.95,73.51,73.81,26532.0
2024-09-04 12:30:00,73.83,74.25,73.56,73.56,60096.0,73.83,74.25,73.56,73.56,60096.0
2024-09-04 13:00:00,73.57,73.79,73.42,73.54,43855.0,73.57,73.79,73.42,73.54,43855.0
2024-09-04 13:30:00,73.47,73.54,73.13,73.34,75529.0,73.47,73.54,73.13,73.34,75529.0
2024-09-04 14:00:00,73.25,73.44,73.07,73.4,29351.0,73.25,73.44,73.07,73.4,29351.0
2024-09-04 14:30:00,73.4,73.44,72.96,72.96,36564.0,73.4,73.44,72.96,72.96,36564.0
2024-09-04 15:00:00,72.92,73.75,72.91,73.68,44869.0,72.92,73.75,72.91,73.68,44869.0
2024-09-04 15:30:00,73.66,74.66,73.54,74.58,184892.0,73.66,74.66,73.54,74.58,184892.0
2024-09-05 09:30:00,75.09,75.61,74.0,74.4,38991.0,75.09,75.61,74.0,74.4,38991.0
2024-09-05 10:00:00,74.4,75.3,73.6,74.27,39537.0,74.4,75.3,73.6,74.27,39537.0
2024-09-05 10:30:00,74.19,74.67,74.1,74.6,12739.0,74.19,74.67,74.1,74.6,12739.0
2024-09-05 11:00:00,74.59,75.22,74.32,74.99,22471.0,74.59,75.22,74.32,74.99,22471.0
2024-09-05 11:30:00,74.96,75.8,74.95,75.63,42425.0,74.96,75.8,74.95,75.63,42425.0
2024-09-05 12:00:00,75.57,76.45,75.57,76.42,27724.0,75.57,76.45,75.57,76.42,27724.0
2024-09-05 12:30:00,76.4,76.6,76.29,76.47,38009.0,76.4,76.6,76.29,76.47,38009.0
2024-09-05 13:00:00,76.42,76.75,76.3,76.56,27017.0,76.42,76.75,76.3,76.56,27017.0
2024-09-05 13:30:00,76.52,76.86,76.15,76.64,49254.0,76.52,76.86,76.15,76.64,49254.0
2024-09-05 14:00:00,76.64,76.77,76.49,76.61,43367.0,76.64,76.77,76.49,76.61,43367.0
2024-09-05 14:30:00,76.59,76.61,76.08,76.2,44826.0,76.59,76.61,76.08,76.2,44826.0
2024-09-05 15:00:00,76.16,76.35,75.39,75.66,82889.0,76.16,76.35,75.39,75.66,82889.0
2024-09-05 15:30:00,75.68,76.2,75.66,76.05,132218.0,75.68,76.2,75.66,76.05,132218.0
2024-09-06 09:30:00,76.05,77.76,76.03,77.32,112162.0,76.05,77.76,76.03,77.32,112162.0
2024-09-06 10:00:00,77.28,78.42,77.18,78.14,77494.0,77.28,78.42,77.18,78.14,77494.0
2024-09-06 10:30:00,78.07,78.33,77.53,78.2,53356.0,78.07,78.33,77.53,78.2,53356.0
2024-09-06 11:00:00,78.34,79.41,77.49,78.13,73050.0,78.34,79.41,77.49,78.13,73050.0
2024-09-06 11:30:00,78.14,78.47,78.05,78.42,56220.0,78.14,78.47,78.05,78.42,56220.0
2024-09-06 12:00:00,78.35,79.13,78.14,79.01,76815.0,78.35,79.13,78.14,79.01,76815.0
2024-09-06 12:30:00,79.01,79.61,78.81,79.49,57074.0,79.01,79.61,78.81,79.49,57074.0
2024-09-06 13:00:00,79.5,79.73,79.14,79.63,73630.0,79.5,79.73,79.14,79.63,73630.0
2024-09-06 13:30:00,79.63,80.44,79.52,80.19,75405.0,79.63,80.44,79.52,80.19,75405.0
2024-09-06 14:00:00,80.19,80.32,79.53,79.65,80875.0,80.19,80.32,79.53,79.65,80875.0
2024-09-06 14:30:00,79.59,79.62,79.0,79.31,83535.0,79.59,79.62,79.0,79.31,83535.0
2024-09-06 15:00:00,79.37,79.71,78.98,79.14,174736.0,79.37,79.71,78.98,79.14,174736.0
2024-09-06 15:30:00,79.1,79.55,78.89,79.2,444392.0,79.1,79.55,78.89,79.2,444392.0
2024-09-09 09:30:00,78.88,82.65,78.47,82.54,227490.0,78.88,82.65,78.47,82.54,227490.0
2024-09-09 10:00:00,82.57,84.16,81.89,83.69,137028.0,82.57,84.16,81.89,83.69,137028.0
2024-09-09 10:30:00,83.48,85.13,83.24,84.86,237643.0,83.48,85.13,83.24,84.86,237643.0
2024-09-09 11:00:00,84.89,84.91,82.92,82.93,183034.0,84.89,84.91,82.92,82.93,183034.0
2024-09-09 11:30:00,82.93,83.24,82.23,83.07,78897.0,82.93,83.24,82.23,83.07,78897.0
2024-09-09 12:00:00,83.09,83.78,82.97,83.29,65999.0,83.09,83.78,82.97,83.29,65999.0
2024-09-09 12:30:00,83.29,83.62,83.19,83.61,76315.0,83.29,83.62,83.19,83.61,76315.0
2024-09-09 13:00:00,83.61,83.94,83.47,83.85,56016.0,83.61,83.94,83.47,83.85,56016.0
2024-09-09 13:30:00,83.85,84.02,83.44,83.45,42660.0,83.85,84.02,83.44,83.45,42660.0
2024-09-09 14:00:00,83.45,83.95,83.38,83.67,39355.0,83.45,83.95,83.38,83.67,39355.0
2024-09-09 14:30:00,83.73,84.14,83.34,83.82,65002.0,83.73,84.14,83.34,83.82,65002.0
2024-09-09 15:00:00,83.84,84.37,83.83,84.26,79983.0,83.84,84.37,83.83,84.26,79983.0
2024-09-09 15:30:00,84.23,84.23,83.37,84.16,394960.0,84.23,84.23,83.37,84.16,394960.0
2024-09-10 09:30:00,84.19,84.27,82.71,83.18,53908.0,84.19,84.27,82.71,83.18,53908.0
2024-09-10 10:00:00,83.34,83.34,81.7,81.84,43290.0,83.34,83.34,81.7,81.84,43290.0
2024-09-10 10:30:00,81.78,82.26,81.59,82.22,75270.0,81.78,82.26,81.59,82.22,75270.0
2024-09-10 11:00:00,82.2,83.87,82.2,83.65,52285.0,82.2,83.87,82.2,83.65,52285.0
2024-09-10 11:30:00,83.59,83.81,83.28,83.45,64771.0,83.59,83.81,83.28,83.45,64771.0
2024-09-10 12:00:00,83.44,83.75,83.11,83.75,55534.0,83.44,83.75,83.11,83.75,55534.0
2024-09-10 12:30:00,83.69,84.23,83.68,84.07,40261.0,83.69,84.23,83.68,84.07,40261.0
2024-09-10 13:00:00,84.09,84.44,84.0,84.0,46842.0,84.09,84.44,84.0,84.0,46842.0
2024-09-10 13:30:00,84.04,84.47,83.99,84.23,64484.0,84.04,84.47,83.99,84.23,64484.0
2024-09-10 14:00:00,84.28,84.35,84.14,84.29,41040.0,84.28,84.35,84.14,84.29,41040.0
2024-09-10 14:30:00,84.29,84.9,84.29,84.78,78383.0,84.29,84.9,84.29,84.78,78383.0
2024-09-10 15:00:00,84.82,84.95,84.1,84.16,116788.0,84.82,84.95,84.1,84.16,116788.0
2024-09-10 15:30:00,84.18,84.75,83.62,84.03,409995.0,84.18,84.75,83.62,84.03,409995.0
2024-09-11 09:30:00,84.46,88.33,84.39,87.47,215875.0,84.46,88.33,84.39,87.47,215875.0
2024-09-11 10:00:00,87.48,88.14,87.26,87.55,235226.0,87.48,88.14,87.26,87.55,235226.0
2024-09-11 10:30:00,87.51,87.51,86.06,86.23,167310.0,87.51,87.51,86.06,86.23,167310.0
2024-09-11 11:00:00,86.29,87.08,86.14,86.89,59682.0,86.29,87.08,86.14,86.89,59682.0
2024-09-11 11:30:00,86.94,87.19,86.42,86.51,47203.0,86.94,87.19,86.42,86.51,47203.0
2024-09-11 12:00:00,86.52,86.81,86.42,86.81,44033.0,86.52,86.81,86.42,86.81,44033.0
2024-09-11 12:30:00,86.81,87.08,86.6,86.87,30723.0,86.81,87.08,86.6,86.87,30723.0
2024-09-11 13:00:00,86.92,87.86,86.84,87.79,63039.0,86.92,87.86,86.84,87.79,63039.0
2024-09-11 13:30:00,87.77,88.09,87.47,87.87,194048.0,87.77,88.09,87.47,87.87,194048.0
2024-09-11 14:00:00,87.87,88.55,87.73,88.11,245833.0,87.87,88.55,87.73,88.11,245833.0
2024-09-11 14:30:00,88.11,89.29,88.04,89.16,114294.0,88.11,89.29,88.04,89.16,114294.0
2024-09-11 15:00:00,89.16,89.84,88.97,89.82,134956.0,89.16,89.84,88.97,89.82,134956.0
2024-09-11 15:30:00,89.83,89.96,89.28,89.6,452807.0,89.83,89.96,89.28,89.6,452807.0
2024-09-12 09:30:00,90.13,91.41,88.54,88.74,98129.0,90.13,91.41,88.54,88.74,98129.0
2024-09-12 10:00:00,88.73,90.47,88.53,90.32,62168.0,88.73,90.47,88.53,90.32,62168.0
2024-09-12 10:30:00,90.34,90.59,89.87,90.2,94535.0,90.34,90.59,89.87,90.2,94535.0
2024-09-12 11:00:00,90.09,90.35,89.73,90.0,42146.0,90.09,90.35,89.73,90.0,42146.0
2024-09-12 11:30:00,90.02,90.66,89.97,90.41,61250.0,90.02,90.66,89.97,90.41,61250.0
2024-09-12 12:00:00,90.45,90.45,89.99,90.36,38366.0,90.45,90.45,89.99,90.36,38366.0
2024-09-12 12:30:00,90.4,90.68,90.31,90.64,34884.0,90.4,90.68,90.31,90.64,34884.0
2024-09-12 13:00:00,90.68,91.07,90.68,91.02,21746.0,90.68,91.07,90.68,91.02,21746.0
2024-09-12 13:30:00,91.05,92.04,91.05,91.67,59551.0,91.05,92.04,91.05,91.67,59551.0
2024-09-12 14:00:00,91.7,92.21,91.63,92.19,64965.0,91.7,92.21,91.63,92.19,64965.0
2024-09-12 14:30:00,92.23,92.39,92.09,92.37,74327.0,92.23,92.39,92.09,92.37,74327.0
2024-09-12 15:00:00,92.36,93.05,92.36,92.67,166325.0,92.36,93.05,92.36,92.67,166325.0
2024-09-12 15:30:00,92.68,92.89,92.34,92.49,384625.0,92.68,92.89,92.34,92.49,384625.0
2024-09-13 09:30:00,94.94,98.57,94.57,97.83,436897.0,94.94,98.57,94.57,97.83,436897.0
2024-09-13 10:00:00,97.83,97.95,96.01,96.79,256982.0,97.83,97.95,96.01,96.79,256982.0
2024-09-13 10:30:00,96.76,97.56,96.2,96.56,133978.0,96.76,97.56,96.2,96.56,133978.0
2024-09-13 11:00:00,96.6,96.77,95.78,95.84,112187.0,96.6,96.77,95.78,95.84,112187.0
2024-09-13 11:30:00,95.84,96.03,95.34,95.66,98405.0,95.84,96.03,95.34,95.66,98405.0
2024-09-13 12:00:00,95.71,96.36,95.52,95.9,62878.0,95.71,96.36,95.52,95.9,62878.0
2024-09-13 12:30:00,95.85,96.74,95.85,96.63,61983.0,95.85,96.74,95.85,96.63,61983.0
2024-09-13 13:00:00,96.64,97.07,96.02,96.16,46559.0,96.64,97.07,96.02,96.16,46559.0
2024-09-13 13:30:00,96.14,96.9,96.13,96.28,43168.0,96.14,96.9,96.13,96.28,43168.0
2024-09-13 14:00:00,96.28,96.38,95.15,95.25,42345.0,96.28,96.38,95.15,95.25,42345.0
2024-09-13 14:30:00,95.31,95.81,94.94,95.51,60429.0,95.31,95.81,94.94,95.51,60429.0
2024-09-13 15:00:00,95.44,95.73,94.99,95.67,63795.0,95.44,95.73,94.99,95.67,63795.0
2024-09-13 15:30:00,95.67,96.66,95.64,96.6,299406.0,95.67,96.66,95.64,96.6,299406.0
2024-09-16 09:30:00,97.01,101.19,96.8,100.67,173833.0,97.01,101.19,96.8,100.67,173833.0
2024-09-16 10:00:00,100.77,100.85,98.21,98.6,144978.0,100.77,100.85,98.21,98.6,144978.0
2024-09-16 10:30:00,98.63,98.67,97.87,98.35,68255.0,98.63,98.67,97.87,98.35,68255.0
2024-09-16 11:00:00,98.3,99.36,98.23,98.91,59087.0,98.3,99.36,98.23,98.91,59087.0
2024-09-16 11:30:00,98.94,99.44,98.61,99.09,64260.0,98.94,99.44,98.61,99.09,64260.0
2024-09-16 12:00:00,99.09,99.22,98.59,99.02,52639.0,99.09,99.22,98.59,99.02,52639.0
2024-09-16 12:30:00,98.95,99.37,98.91,99.31,40419.0,98.95,99.37,98.91,99.31,40419.0
2024-09-16 13:00:00,99.37,100.08,99.32,99.41,70017.0,99.37,100.08,99.32,99.41,70017.0
2024-09-16 13:30:00,99.4,99.58,99.07,99.33,58173.0,99.4,99.58,99.07,99.33,58173.0
2024-09-16 14:00:00,99.27,99.32,98.7,99.13,62443.0,99.27,99.32,98.7,99.13,62443.0
2024-09-16 14:30:00,99.1,99.4,98.96,99.17,74376.0,99.1,99.4,98.96,99.17,74376.0
2024-09-16 15:00:00,99.16,99.94,99.16,99.53,74654.0,99.16,99.94,99.16,99.53,74654.0
2024-09-16 15:30:00,99.53,99.58,98.83,98.97,254743.0,99.53,99.58,98.83,98.97,254743.0
2024-09-17 09:30:00,99.74,101.3,99.1,100.37,77762.0,99.74,101.3,99.1,100.37,77762.0
2024-09-17 10:00:00,100.37,102.27,100.22,101.92,81395.0,100.37,102.27,100.22,101.92,81395.0
2024-09-17 10:30:00,101.86,101.91,101.35,101.51,26511.0,101.86,101.91,101.35,101.51,26511.0
2024-09-17 11:00:00,101.6,101.86,101.46,101.55,29809.0,101.6,101.86,101.46,101.55,29809.0
2024-09-17 11:30:00,101.58,101.73,101.23,101.42,33137.0,101.58,101.73,101.23,101.42,33137.0
2024-09-17 12:00:00,101.36,101.44,101.07,101.28,30872.0,101.36,101.44,101.07,101.28,30872.0
2024-09-17 12:30:00,101.31,101.61,100.93,101.29,49211.0,101.31,101.61,100.93,101.29,49211.0
2024-09-17 13:00:00,101.22,101.36,101.0,101.3,31506.0,101.22,101.36,101.0,101.3,31506.0
2024-09-17 13:30:00,101.3,101.35,100.72,101.22,29907.0,101.3,101.35,100.72,101.22,29907.0
2024-09-17 14:00:00,101.16,101.27,100.8,100.94,36561.0,101.16,101.27,100.8,100.94,36561.0
2024-09-17 14:30:00,100.93,100.93,100.45,100.64,49676.0,100.93,100.93,100.45,100.64,49676.0
2024-09-17 15:00:00,100.63,101.47,100.63,101.32,60974.0,100.63,101.47,100.63,101.32,60974.0
2024-09-17 15:30:00,101.35,101.9,101.29,101.78,345402.0,101.35,101.9,101.29,101.78,345402.0
2024-09-18 09:30:00,101.88,102.2,100.54,100.54,53238.0,101.88,102.2,100.54,100.54,53238.0
2024-09-18 10:00:00,100.63,100.67,99.56,100.16,46314.0,100.63,100.67,99.56,100.16,46314.0
2024-09-18 10:30:00,100.16,100.89,99.64,100.51,71459.0,100.16,100.89,99.64,100.51,71459.0
2024-09-18 11:00:00,100.53,100.64,99.8,100.15,50136.0,100.53,100.64,99.8,100.15,50136.0
2024-09-18 11:30:00,100.09,100.17,99.27,99.51,52190.0,100.09,100.17,99.27,99.51,52190.0
2024-09-18 12:00:00,99.56,99.76,99.02,99.72,44415.0,99.56,99.76,99.02,99.72,44415.0
2024-09-18 12:30:00,99.68,100.23,99.6,100.17,29535.0,99.68,100.23,99.6,100.17,29535.0
2024-09-18 13:00:00,100.12,100.27,99.59,99.91,36576.0,100.12,100.27,99.59,99.91,36576.0
2024-09-18 13:30:00,99.93,100.09,99.79,100.06,37332.0,99.93,100.09,99.79,100.06,37332.0
2024-09-18 14:00:00,100.06,102.46,99.92,101.07,86698.0,100.06,102.46,99.92,101.07,86698.0
2024-09-18 14:30:00,100.98,102.23,100.21,100.69,74380.0,100.98,102.23,100.21,100.69,74380.0
2024-09-18 15:00:00,100.54,101.53,100.29,101.02,44393.0,100.54,101.53,100.29,101.02,44393.0
2024-09-18 15:30:00,101.16,101.25,100.11,100.2,127293.0,101.16,101.25,100.11,100.2,127293.0
2024-09-19 09:30:00,99.0,99.4,95.03,97.34,327033.0,99.0,99.4,95.03,97.34,327033.0
2024-09-19 10:00:00,97.31,97.55,96.43,96.95,154820.0,97.31,97.55,96.43,96.95,154820.0
2024-09-19 10:30:00,97.05,97.58,96.26,97.11,154325.0,97.05,97.58,96.26,97.11,154325.0
2024-09-19 11:00:00,97.22,98.45,96.94,98.06,84424.0,97.22,98.45,96.94,98.06,84424.0
2024-09-19 11:30:00,98.12,98.31,97.58,97.98,73371.0,98.12,98.31,97.58,97.98,73371.0
2024-09-19 12:00:00,98.0,98.08,97.22,97.35,77163.0,98.0,98.08,97.22,97.35,77163.0
2024-09-19 12:30:00,97.3,98.25,97.13,97.76,100319.0,97.3,98.25,97.13,97.76,100319.0
2024-09-19 13:00:00,97.73,98.35,97.65,98.1,70389.0,97.73,98.35,97.65,98.1,70389.0
2024-09-19 13:30:00,98.02,98.24,97.64,97.73,50311.0,98.02,98.24,97.64,97.73,50311.0
2024-09-19 14:00:00,97.73,97.84,97.43,97.53,58938.0,97.73,97.84,97.43,97.53,58938.0
2024-09-19 14:30:00,97.57,97.88,97.26,97.87,77440.0,97.57,97.88,97.26,97.87,77440.0
2024-09-19 15:00:00,97.87,98.11,96.98,97.17,66650.0,97.87,98.11,96.98,97.17,66650.0
2024-09-19 15:30:00,97.17,98.31,97.07,97.99,337104.0,97.17,98.31,97.07,97.99,337104.0
2024-09-20 09:30:00,97.4,97.68,95.86,96.98,200324.0,97.4,97.68,95.86,96.98,200324.0
2024-09-20 10:00:00,97.03,97.39,96.77,96.98,87840.0,97.03,97.39,96.77,96.98,87840.0
2024-09-20 10:30:00,96.96,97.13,95.87,95.87,52843.0,96.96,97.13,95.87,95.87,52843.0
2024-09-20 11:00:00,95.91,96.22,95.7,95.87,64313.0,95.91,96.22,95.7,95.87,64313.0
2024-09-20 11:30:00,95.88,96.42,95.78,95.9,56744.0,95.88,96.42,95.78,95.9,56744.0
2024-09-20 12:00:00,95.91,96.19,95.68,96.16,39333.0,95.91,96.19,95.68,96.16,39333.0
2024-09-20 12:30:00,96.16,96.35,95.78,95.78,38770.0,96.16,96.35,95.78,95.78,38770.0
2024-09-20 13:00:00,95.78,96.07,95.22,95.26,45384.0,95.78,96.07,95.22,95.26,45384.0
2024-09-20 13:30:00,95.22,95.64,94.8,95.45,76565.0,95.22,95.64,94.8,95.45,76565.0
2024-09-20 14:00:00,95.45,95.56,94.56,94.8,103860.0,95.45,95.56,94.56,94.8,103860.0
2024-09-20 14:30:00,94.74,95.2,94.62,95.01,88946.0,94.74,95.2,94.62,95.01,88946.0
2024-09-20 15:00:00,95.02,96.49,94.97,96.4,85411.0,95.02,96.49,94.97,96.4,85411.0
2024-09-20 15:30:00,96.4,97.0,95.36,95.4,435631.0,96.4,97.0,95.36,95.4,435631.0
2024-09-23 09:30:00,95.81,96.13,94.75,95.99,55837.0,95.81,96.13,94.75,95.99,55837.0
2024-09-23 10:00:00,95.85,96.26,95.21,95.49,99272.0,95.85,96.26,95.21,95.49,99272.0
2024-09-23 10:30:00,95.46,95.52,94.81,94.87,71297.0,95.46,95.52,94.81,94.87,71297.0
2024-09-23 11:00:00,94.95,94.96,93.8,94.38,82332.0,94.95,94.96,93.8,94.38,82332.0
2024-09-23 11:30:00,94.38,95.18,94.23,94.89,48234.0,94.38,95.18,94.23,94.89,48234.0
2024-09-23 12:00:00,94.9,96.44,94.89,96.31,91204.0,94.9,96.44,94.89,96.31,91204.0
2024-09-23 12:30:00,96.34,96.85,96.1,96.79,60550.0,96.34,96.85,96.1,96.79,60550.0
2024-09-23 13:00:00,96.8,97.2,96.66,97.2,53606.0,96.8,97.2,96.66,97.2,53606.0
2024-09-23 13:30:00,97.24,97.27,97.0,97.1,36793.0,97.24,97.27,97.0,97.1,36793.0
2024-09-23 14:00:00,97.12,97.23,96.64,96.7,69903.0,97.12,97.23,96.64,96.7,69903.0
2024-09-23 14:30:00,96.66,96.76,95.69,95.73,60363.0,96.66,96.76,95.69,95.73,60363.0
2024-09-23 15:00:00,95.73,96.41,95.7,96.29,85181.0,95.73,96.41,95.7,96.29,85181.0
2024-09-23 15:30:00,96.29,96.57,96.08,96.35,193232.0,96.29,96.57,96.08,96.35,193232.0
2024-09-24 09:30:00,97.09,97.35,95.35,96.67,59202.0,97.09,97.35,95.35,96.67,59202.0
2024-09-24 10:00:00,96.59,96.59,95.54,95.76,54620.0,96.59,96.59,95.54,95.76,54620.0
2024-09-24 10:30:00,95.76,96.6,95.7,96.45,56450.0,95.76,96.6,95.7,96.45,56450.0
2024-09-24 11:00:00,96.42,96.77,95.63,95.81,68279.0,96.42,96.77,95.63,95.81,68279.0
2024-09-24 11:30:00,95.8,95.84,94.74,95.14,44387.0,95.8,95.84,94.74,95.14,44387.0
2024-09-24 12:00:00,95.14,95.73,95.13,95.51,31581.0,95.14,95.73,95.13,95.51,31581.0
2024-09-24 12:30:00,95.38,95.39,94.61,94.67,57656.0,95.38,95.39,94.61,94.67,57656.0
2024-09-24 13:00:00,94.7,95.02,94.46,94.46,54595.0,94.7,95.02,94.46,94.46,54595.0
2024-09-24 13:30:00,94.47,94.55,94.24,94.31,29422.0,94.47,94.55,94.24,94.31,29422.0
2024-09-24 14:00:00,94.28,94.28,93.59,93.82,68997.0,94.28,94.28,93.59,93.82,68997.0
2024-09-24 14:30:00,93.82,94.12,93.72,94.03,31285.0,93.82,94.12,93.72,94.03,31285.0
2024-09-24 15:00:00,94.01,94.19,93.67,93.84,85075.0,94.01,94.19,93.67,93.84,85075.0
2024-09-24 15:30:00,93.79,94.63,93.6,94.01,174545.0,93.79,94.63,93.6,94.01,174545.0
2024-09-25 09:30:00,94.46,94.46,92.7,92.94,65726.0,94.46,94.46,92.7,92.94,65726.0
2024-09-25 10:00:00,92.94,93.13,92.35,92.39,40971.0,92.94,93.13,92.35,92.39,40971.0
2024-09-25 10:30:00,92.38,92.47,91.69,91.77,77121.0,92.38,92.47,91.69,91.77,77121.0
2024-09-25 11:00:00,91.77,92.38,91.46,92.26,59227.0,91.77,92.38,91.46,92.26,59227.0
2024-09-25 11:30:00,92.24,93.04,92.2,92.98,45101.0,92.24,93.04,92.2,92.98,45101.0
2024-09-25 12:00:00,92.98,93.11,92.46,92.69,53068.0,92.98,93.11,92.46,92.69,53068.0
2024-09-25 12:30:00,92.68,93.32,92.07,93.16,66607.0,92.68,93.32,92.07,93.16,66607.0
2024-09-25 13:00:00,93.09,93.2,92.3,92.31,35132.0,93.09,93.2,92.3,92.31,35132.0
2024-09-25 13:30:00,92.38,92.38,92.0,92.16,45265.0,92.38,92.38,92.0,92.16,45265.0
2024-09-25 14:00:00,92.15,92.39,91.96,92.34,60248.0,92.15,92.39,91.96,92.34,60248.0
2024-09-25 14:30:00,92.3,92.74,92.02,92.41,108491.0,92.3,92.74,92.02,92.41,108491.0
2024-09-25 15:00:00,92.39,92.43,91.69,91.98,104612.0,92.39,92.43,91.69,91.98,104612.0
2024-09-25 15:30:00,91.92,91.97,90.94,91.01,278956.0,91.92,91.97,90.94,91.01,278956.0
2024-09-26 09:30:00,92.88,96.32,92.72,94.51,90806.0,92.88,96.32,92.72,94.51,90806.0
2024-09-26 10:00:00,94.53,94.94,92.86,93.3,83498.0,94.53,94.94,92.86,93.3,83498.0
2024-09-26 10:30:00,93.26,93.7,92.39,92.63,37939.0,93.26,93.7,92.39,92.63,37939.0
2024-09-26 11:00:00,92.52,92.94,91.99,92.09,32149.0,92.52,92.94,91.99,92.09,32149.0
2024-09-26 11:30:00,92.09,92.42,92.0,92.31,59703.0,92.09,92.42,92.0,92.31,59703.0
2024-09-26 12:00:00,92.29,92.4,91.74,92.0,54485.0,92.29,92.4,91.74,92.0,54485.0
2024-09-26 12:30:00,91.94,92.53,91.83,92.47,80306.0,91.94,92.53,91.83,92.47,80306.0
2024-09-26 13:00:00,92.47,93.23,92.46,93.08,99163.0,92.47,93.23,92.46,93.08,99163.0
2024-09-26 13:30:00,93.08,93.7,93.0,93.27,54815.0,93.08,93.7,93.0,93.27,54815.0
2024-09-26 14:00:00,93.3,94.31,93.16,94.19,64174.0,93.3,94.31,93.16,94.19,64174.0
2024-09-26 14:30:00,94.23,95.21,94.17,95.15,81621.0,94.23,95.21,94.17,95.15,81621.0
2024-09-26 15:00:00,95.09,95.58,94.82,94.97,74984.0,95.09,95.58,94.82,94.97,74984.0
2024-09-26 15:30:00,94.92,95.59,94.72,94.96,241285.0,94.92,95.59,94.72,94.96,241285.0
2024-09-27 09:30:00,96.19,98.11,96.0,96.37,64712.0,96.19,98.11,96.0,96.37,64712.0
2024-09-27 10:00:00,96.3,97.16,96.08,96.51,35872.0,96.3,97.16,96.08,96.51,35872.0
2024-09-27 10:30:00,96.59,97.16,96.46,97.05,42258.0,96.59,97.16,96.46,97.05,42258.0
2024-09-27 11:00:00,97.08,97.09,95.28,95.38,49084.0,97.08,97.09,95.28,95.38,49084.0
2024-09-27 11:30:00,95.34,95.39,94.32,94.41,49743.0,95.34,95.39,94.32,94.41,49743.0
2024-09-27 12:00:00,94.31,94.58,93.3,93.82,76316.0,94.31,94.58,93.3,93.82,76316.0
2024-09-27 12:30:00,93.82,93.95,93.57,93.7,26699.0,93.82,93.95,93.57,93.7,26699.0
2024-09-27 13:00:00,93.67,93.88,93.02,93.1,48859.0,93.67,93.88,93.02,93.1,48859.0
2024-09-27 13:30:00,93.17,93.29,92.64,93.28,94068.0,93.17,93.29,92.64,93.28,94068.0
2024-09-27 14:00:00,93.25,93.43,92.58,92.93,54132.0,93.25,93.43,92.58,92.93,54132.0
2024-09-27 14:30:00,92.89,94.15,92.68,94.05,158828.0,92.89,94.15,92.68,94.05,158828.0
2024-09-27 15:00:00,94.09,94.09,93.46,93.89,121519.0,94.09,94.09,93.46,93.89,121519.0
2024-09-27 15:30:00,93.89,94.42,92.44,92.54,448306.0,93.89,94.42,92.44,92.54,448306.0
2024-09-30 09:30:00,90.6,91.97,89.58,90.07,127149.0,90.6,91.97,89.58,90.07,127149.0
2024-09-30 10:00:00,90.1,90.2,88.45,88.8,235816.0,90.1,90.2,88.45,88.8,235816.0
2024-09-30 10:30:00,88.72,88.89,87.72,88.46,122021.0,88.72,88.89,87.72,88.46,122021.0
2024-09-30 11:00:00,88.46,88.91,88.16,88.46,84833.0,88.46,88.91,88.16,88.46,84833.0
2024-09-30 11:30:00,88.4,88.73,88.2,88.46,51443.0,88.4,88.73,88.2,88.46,51443.0
2024-09-30 12:00:00,88.48,89.32,88.36,88.88,52475.0,88.48,89.32,88.36,88.88,52475.0
2024-09-30 12:30:00,88.88,89.44,88.61,89.26,77188.0,88.88,89.44,88.61,89.26,77188.0
2024-09-30 13:00:00,89.23,89.92,89.14,89.7,38366.0,89.23,89.92,89.14,89.7,38366.0
2024-09-30 13:30:00,89.69,89.86,89.3,89.51,55414.0,89.69,89.86,89.3,89.51,55414.0
2024-09-30 14:00:00,89.55,89.57,88.72,88.9,56501.0,89.55,89.57,88.72,88.9,56501.0
2024-09-30 14:30:00,88.87,89.33,88.57,88.65,63380.0,88.87,89.33,88.57,88.65,63380.0
2024-09-30 15:00:00,88.57,88.98,88.38,88.88,59674.0,88.57,88.98,88.38,88.88,59674.0
2024-09-30 15:30:00,88.87,89.05,87.39,88.34,455884.0,88.87,89.05,87.39,88.34,455884.0
2024-10-01 09:30:00,89.34,89.85,88.3,89.85,79630.0,89.34,89.85,88.3,89.85,79630.0
2024-10-01 10:00:00,89.73,90.57,89.19,89.36,76978.0,89.73,90.57,89.19,89.36,76978.0
2024-10-01 10:30:00,89.36,89.36,87.54,88.12,106202.0,89.36,89.36,87.54,88.12,106202.0
2024-10-01 11:00:00,88.11,89.15,87.96,89.04,76798.0,88.11,89.15,87.96,89.04,76798.0
2024-10-01 11:30:00,89.15,90.22,89.14,90.08,73572.0,89.15,90.22,89.14,90.08,73572.0
2024-10-01 12:00:00,90.08,90.11,89.45,89.65,31163.0,90.08,90.11,89.45,89.65,31163.0
2024-10-01 12:30:00,89.65,90.24,89.31,90.11,45098.0,89.65,90.24,89.31,90.11,45098.0
2024-10-01 13:00:00,90.06,90.11,89.24,89.5,26356.0,90.06,90.11,89.24,89.5,26356.0
2024-10-01 13:30:00,89.45,89.81,89.29,89.77,20045.0,89.45,89.81,89.29,89.77,20045.0
2024-10-01 14:00:00,89.83,90.53,89.83,90.21,41523.0,89.83,90.53,89.83,90.21,41523.0
2024-10-01 14:30:00,90.22,90.34,89.56,89.56,42097.0,90.22,90.34,89.56,89.56,42097.0
2024-10-01 15:00:00,89.56,90.01,89.54,89.89,35487.0,89.56,90.01,89.54,89.89,35487.0
2024-10-01 15:30:00,89.89,89.89,89.47,89.52,144786.0,89.89,89.89,89.47,89.52,144786.0
2024-10-02 09:30:00,89.7,89.77,88.07,89.13,32311.0,89.7,89.77,88.07,89.13,32311.0
2024-10-02 10:00:00,89.19,89.47,87.5,87.61,24609.0,89.19,89.47,87.5,87.61,24609.0
2024-10-02 10:30:00,87.6,87.84,87.45,87.67,13628.0,87.6,87.84,87.45,87.67,13628.0
2024-10-02 11:00:00,87.82,88.06,87.69,87.94,24300.0,87.82,88.06,87.69,87.94,24300.0
2024-10-02 11:30:00,87.93,88.0,87.6,87.78,11635.0,87.93,88.0,87.6,87.78,11635.0
2024-10-02 12:00:00,87.71,87.97,87.65,87.82,18513.0,87.71,87.97,87.65,87.82,18513.0
2024-10-02 12:30:00,87.79,87.87,87.45,87.81,15993.0,87.79,87.87,87.45,87.81,15993.0
2024-10-02 13:00:00,87.86,88.09,87.81,88.08,12646.0,87.86,88.09,87.81,88.08,12646.0
2024-10-02 13:30:00,88.05,88.57,87.91,88.53,17721.0,88.05,88.57,87.91,88.53,17721.0
2024-10-02 14:00:00,88.47,88.47,87.8,87.8,22040.0,88.47,88.47,87.8,87.8,22040.0
2024-10-02 14:30:00,87.77,88.29,87.7,87.98,25976.0,87.77,88.29,87.7,87.98,25976.0
2024-10-02 15:00:00,87.99,88.56,87.87,88.38,36459.0,87.99,88.56,87.87,88.38,36459.0
2024-10-02 15:30:00,88.32,89.14,88.13,89.1,207837.0,88.32,89.14,88.13,89.1,207837.0
2024-10-03 09:30:00,88.02,88.89,87.77,88.32,47927.0,88.02,88.89,87.77,88.32,47927.0
2024-10-03 10:00:00,88.19,89.09,88.11,88.37,22829.0,88.19,89.09,88.11,88.37,22829.0
2024-10-03 10:30:00,88.26,88.36,87.84,87.86,32002.0,88.26,88.36,87.84,87.86,32002.0
2024-10-03 11:00:00,87.82,87.9,87.47,87.81,17452.0,87.82,87.9,87.47,87.81,17452.0
2024-10-03 11:30:00,87.8,88.37,87.78,88.07,49495.0,87.8,88.37,87.78,88.07,49495.0
2024-10-03 12:00:00,88.11,88.17,87.68,87.72,24479.0,88.11,88.17,87.68,87.72,24479.0
2024-10-03 12:30:00,87.72,87.99,87.61,87.98,18068.0,87.72,87.99,87.61,87.98,18068.0
2024-10-03 13:00:00,87.91,88.27,87.82,88.19,36818.0,87.91,88.27,87.82,88.19,36818.0
2024-10-03 13:30:00,88.19,88.84,87.98,88.73,42038.0,88.19,88.84,87.98,88.73,42038.0
2024-10-03 14:00:00,88.73,88.93,88.6,88.77,25311.0,88.73,88.93,88.6,88.77,25311.0
2024-10-03 14:30:00,88.71,88.91,88.61,88.79,30999.0,88.71,88.91,88.61,88.79,30999.0
2024-10-03 15:00:00,88.74,89.07,88.44,89.02,41938.0,88.74,89.07,88.44,89.02,41938.0
2024-10-03 15:30:00,89.02,89.84,88.86,89.79,151121.0,89.02,89.84,88.86,89.79,151121.0
2024-10-04 09:30:00,93.22,95.88,93.06,94.66,205466.0,93.22,95.88,93.06,94.66,205466.0
2024-10-04 10:00:00,94.66,94.66,93.09,93.69,98411.0,94.66,94.66,93.09,93.69,98411.0
2024-10-04 10:30:00,93.64,94.98,93.63,94.78,60505.0,93.64,94.98,93.63,94.78,60505.0
2024-10-04 11:00:00,94.83,95.07,93.27,93.27,119536.0,94.83,95.07,93.27,93.27,119536.0
2024-10-04 11:30:00,93.16,94.47,93.01,94.28,40661.0,93.16,94.47,93.01,94.28,40661.0
2024-10-04 12:00:00,94.26,94.5,93.91,94.1,34746.0,94.26,94.5,93.91,94.1,34746.0
2024-10-04 12:30:00,94.06,94.43,93.94,94.33,23774.0,94.06,94.43,93.94,94.33,23774.0
2024-10-04 13:00:00,94.29,94.39,93.94,93.95,24742.0,94.29,94.39,93.94,93.95,24742.0
2024-10-04 13:30:00,93.9,94.16,93.55,93.74,31357.0,93.9,94.16,93.55,93.74,31357.0
2024-10-04 14:00:00,93.74,94.0,93.69,93.82,56013.0,93.74,94.0,93.69,93.82,56013.0
2024-10-04 14:30:00,93.79,93.94,93.45,93.86,50080.0,93.79,93.94,93.45,93.86,50080.0
2024-10-04 15:00:00,93.82,94.8,93.81,94.56,125810.0,93.82,94.8,93.81,94.56,125810.0
2024-10-04 15:30:00,94.5,94.51,93.92,94.25,237088.0,94.5,94.51,93.92,94.25,237088.0
2024-10-07 09:30:00,94.11,94.28,92.35,92.5,59098.0,94.11,94.28,92.35,92.5,59098.0
2024-10-07 10:00:00,92.43,93.11,91.89,92.85,47014.0,92.43,93.11,91.89,92.85,47014.0
2024-10-07 10:30:00,92.73,92.76,91.43,91.43,55058.0,92.73,92.76,91.43,91.43,55058.0
2024-10-07 11:00:00,91.43,91.58,90.9,91.06,49778.0,91.43,91.58,90.9,91.06,49778.0
2024-10-07 11:30:00,91.06,91.26,90.92,91.0,31806.0,91.06,91.26,90.92,91.0,31806.0
2024-10-07 12:00:00,91.02,91.5,90.94,91.34,55434.0,91.02,91.5,90.94,91.34,55434.0
2024-10-07 12:30:00,91.25,91.71,91.17,91.62,27396.0,91.25,91.71,91.17,91.62,27396.0
2024-10-07 13:00:00,91.61,91.63,91.1,91.12,27129.0,91.61,91.63,91.1,91.12,27129.0
2024-10-07 13:30:00,91.11,91.17,90.97,91.1,40500.0,91.11,91.17,90.97,91.1,40500.0
2024-10-07 14:00:00,91.11,91.36,91.0,91.09,22374.0,91.11,91.36,91.0,91.09,22374.0
2024-10-07 14:30:00,91.01,91.34,90.85,91.34,85511.0,91.01,91.34,90.85,91.34,85511.0
2024-10-07 15:00:00,91.31,92.01,91.3,91.7,56511.0,91.31,92.01,91.3,91.7,56511.0
2024-10-07 15:30:00,91.72,92.37,91.58,91.8,181249.0,91.72,92.37,91.58,91.8,181249.0
2024-10-08 09:30:00,91.83,92.71,91.23,91.98,43930.0,91.83,92.71,91.23,91.98,43930.0
2024-10-08 10:00:00,91.99,92.26,90.78,91.38,13481.0,91.99,92.26,90.78,91.38,13481.0
2024-10-08 10:30:00,91.34,92.16,91.12,91.85,29251.0,91.34,92.16,91.12,91.85,29251.0
2024-10-08 11:00:00,91.86,92.68,91.76,92.4,14859.0,91.86,92.68,91.76,92.4,14859.0
2024-10-08 11:30:00,92.65,93.34,92.47,93.34,20029.0,92.65,93.34,92.47,93.34,20029.0
2024-10-08 12:00:00,93.3,93.34,92.9,92.98,16925.0,93.3,93.34,92.9,92.98,16925.0
2024-10-08 12:30:00,92.98,93.26,92.55,92.59,21290.0,92.98,93.26,92.55,92.59,21290.0
2024-10-08 13:00:00,92.59,92.59,91.53,91.66,25113.0,92.59,92.59,91.53,91.66,25113.0
2024-10-08 13:30:00,91.7,92.26,91.66,92.26,6520.0,91.7,92.26,91.66,92.26,6520.0
2024-10-08 14:00:00,92.22,92.56,92.13,92.32,29198.0,92.22,92.56,92.13,92.32,29198.0
2024-10-08 14:30:00,92.28,92.48,92.22,92.39,8613.0,92.28,92.48,92.22,92.39,8613.0
2024-10-08 15:00:00,92.4,92.42,91.85,92.01,37969.0,92.4,92.42,91.85,92.01,37969.0
2024-10-08 15:30:00,91.96,92.26,91.95,92.04,88398.0,91.96,92.26,91.95,92.04,88398.0
2024-10-09 09:30:00,92.07,93.06,90.91,91.97,21356.0,92.07,93.06,90.91,91.97,21356.0
2024-10-09 10:00:00,92.07,92.76,91.75,92.0,23944.0,92.07,92.76,91.75,92.0,23944.0
2024-10-09 10:30:00,92.04,92.57,91.35,91.45,21022.0,92.04,92.57,91.35,91.45,21022.0
2024-10-09 11:00:00,91.35,91.46,91.04,91.44,23172.0,91.35,91.46,91.04,91.44,23172.0
2024-10-09 11:30:00,91.42,92.09,91.35,91.97,48963.0,91.42,92.09,91.35,91.97,48963.0
2024-10-09 12:00:00,91.94,92.22,91.74,91.75,20134.0,91.94,92.22,91.74,91.75,20134.0
2024-10-09 12:30:00,91.75,91.94,91.41,91.94,13480.0,91.75,91.94,91.41,91.94,13480.0
2024-10-09 13:00:00,91.96,92.47,91.87,92.3,22494.0,91.96,92.47,91.87,92.3,22494.0
2024-10-09 13:30:00,92.24,92.26,91.8,91.96,15495.0,92.24,92.26,91.8,91.96,15495.0
2024-10-09 14:00:00,91.97,92.1,91.57,91.71,19556.0,91.97,92.1,91.57,91.71,19556.0
2024-10-09 14:30:00,91.61,91.92,91.35,91.5,39690.0,91.61,91.92,91.35,91.5,39690.0
2024-10-09 15:00:00,91.56,91.82,91.44,91.71,26497.0,91.56,91.82,91.44,91.71,26497.0
2024-10-09 15:30:00,91.66,91.66,91.18,91.47,144147.0,91.66,91.66,91.18,91.47,144147.0
2024-10-10 09:30:00,91.19,91.19,90.31,90.34,75438.0,91.19,91.19,90.31,90.34,75438.0
2024-10-10 10:00:00,90.46,91.4,90.45,91.1,34910.0,90.46,91.4,90.45,91.1,34910.0
2024-10-10 10:30:00,91.11,91.14,90.5,90.8,44480.0,91.11,91.14,90.5,90.8,44480.0
2024-10-10 11:00:00,90.66,91.12,90.62,91.12,53106.0,90.66,91.12,90.62,91.12,53106.0
2024-10-10 11:30:00,91.06,91.07,90.64,90.65,49967.0,91.06,91.07,90.64,90.65,49967.0
2024-10-10 12:00:00,90.67,91.68,90.63,91.53,53475.0,90.67,91.68,90.63,91.53,53475.0
2024-10-10 12:30:00,91.56,91.56,91.15,91.25,73620.0,91.56,91.56,91.15,91.25,73620.0
2024-10-10 13:00:00,91.25,91.75,91.07,91.53,17667.0,91.25,91.75,91.07,91.53,17667.0
2024-10-10 13:30:00,91.65,91.66,91.06,91.07,9253.0,91.65,91.66,91.06,91.07,9253.0
2024-10-10 14:00:00,91.06,91.09,90.79,90.89,18565.0,91.06,91.09,90.79,90.89,18565.0
2024-10-10 14:30:00,90.88,91.1,90.8,90.92,33272.0,90.88,91.1,90.8,90.92,33272.0
2024-10-10 15:00:00,90.87,91.25,90.87,91.18,30554.0,90.87,91.25,90.87,91.18,30554.0
2024-10-10 15:30:00,91.14,91.76,91.0,91.59,108953.0,91.14,91.76,91.0,91.59,108953.0
2024-10-11 09:30:00,91.15,92.58,90.96,91.74,27045.0,91.15,92.58,90.96,91.74,27045.0
2024-10-11 10:00:00,91.96,92.82,91.73,92.48,52437.0,91.96,92.82,91.73,92.48,52437.0
2024-10-11 10:30:00,92.48,92.95,92.3,92.78,39539.0,92.48,92.95,92.3,92.78,39539.0
2024-10-11 11:00:00,92.78,93.22,92.69,92.97,36829.0,92.78,93.22,92.69,92.97,36829.0
2024-10-11 11:30:00,93.04,93.47,92.95,93.37,44670.0,93.04,93.47,92.95,93.37,44670.0
2024-10-11 12:00:00,93.33,93.83,93.21,93.48,64454.0,93.33,93.83,93.21,93.48,64454.0
2024-10-11 12:30:00,93.38,93.45,92.64,92.8,21184.0,93.38,93.45,92.64,92.8,21184.0
2024-10-11 13:00:00,92.73,93.19,92.73,93.19,27166.0,92.73,93.19,92.73,93.19,27166.0
2024-10-11 13:30:00,93.19,93.19,92.9,93.09,22044.0,93.19,93.19,92.9,93.09,22044.0
2024-10-11 14:00:00,93.13,93.49,93.08,93.48,35642.0,93.13,93.49,93.08,93.48,35642.0
2024-10-11 14:30:00,93.45,93.79,93.35,93.74,33409.0,93.45,93.79,93.35,93.74,33409.0
2024-10-11 15:00:00,93.64,93.89,93.39,93.5,50550.0,93.64,93.89,93.39,93.5,50550.0
2024-10-11 15:30:00,93.5,93.74,92.77,93.43,232570.0,93.5,93.74,92.77,93.43,232570.0
2024-10-14 09:30:00,92.97,93.27,91.11,91.37,87427.0,92.97,93.27,91.11,91.37,87427.0
2024-10-14 10:00:00,91.47,92.0,89.61,89.8,125447.0,91.47,92.0,89.61,89.8,125447.0
2024-10-14 10:30:00,89.73,89.74,88.7,89.26,109905.0,89.73,89.74,88.7,89.26,109905.0
2024-10-14 11:00:00,89.26,90.36,89.26,90.06,62161.0,89.26,90.36,89.26,90.06,62161.0
2024-10-14 11:30:00,90.06,90.6,90.04,90.16,121773.0,90.06,90.6,90.04,90.16,121773.0
2024-10-14 12:00:00,90.16,90.6,90.0,90.59,47133.0,90.16,90.6,90.0,90.59,47133.0
2024-10-14 12:30:00,90.56,90.77,90.47,90.6,25930.0,90.56,90.77,90.47,90.6,25930.0
2024-10-14 13:00:00,90.55,90.88,90.54,90.71,26226.0,90.55,90.88,90.54,90.71,26226.0
2024-10-14 13:30:00,90.68,91.08,90.59,90.95,53932.0,90.68,91.08,90.59,90.95,53932.0
2024-10-14 14:00:00,90.89,91.16,90.74,91.05,27779.0,90.89,91.16,90.74,91.05,27779.0
2024-10-14 14:30:00,91.0,91.03,90.59,90.69,43115.0,91.0,91.03,90.59,90.69,43115.0
2024-10-14 15:00:00,90.68,90.84,90.45,90.52,66839.0,90.68,90.84,90.45,90.52,66839.0
2024-10-14 15:30:00,90.54,90.56,89.94,90.5,227057.0,90.54,90.56,89.94,90.5,227057.0
2024-10-15 09:30:00,90.63,94.29,90.63,93.77,112409.0,90.63,94.29,90.63,93.77,112409.0
2024-10-15 10:00:00,93.84,94.87,93.72,94.22,111490.0,93.84,94.87,93.72,94.22,111490.0
2024-10-15 10:30:00,94.23,94.7,94.09,94.59,104766.0,94.23,94.7,94.09,94.59,104766.0
2024-10-15 11:00:00,94.58,95.64,94.52,95.58,70620.0,94.58,95.64,94.52,95.58,70620.0
2024-10-15 11:30:00,95.58,96.27,95.46,95.58,70723.0,95.58,96.27,95.46,95.58,70723.0
2024-10-15 12:00:00,95.51,95.77,94.7,94.9,58847.0,95.51,95.77,94.7,94.9,58847.0
2024-10-15 12:30:00,95.08,95.11,93.88,93.89,31868.0,95.08,95.11,93.88,93.89,31868.0
2024-10-15 13:00:00,93.82,93.95,93.26,93.95,62143.0,93.82,93.95,93.26,93.95,62143.0
2024-10-15 13:30:00,93.89,94.03,93.37,93.43,42465.0,93.89,94.03,93.37,93.43,42465.0
2024-10-15 14:00:00,93.44,93.66,93.27,93.38,29098.0,93.44,93.66,93.27,93.38,29098.0
2024-10-15 14:30:00,93.44,94.17,93.44,93.97,46061.0,93.44,94.17,93.44,93.97,46061.0
2024-10-15 15:00:00,94.01,94.07,93.3,93.38,89094.0,94.01,94.07,93.3,93.38,89094.0
2024-10-15 15:30:00,93.35,93.77,93.06,93.64,200176.0,93.35,93.77,93.06,93.64,200176.0
2024-10-16 09:30:00,94.37,95.04,93.68,94.57,43869.0,94.37,95.04,93.68,94.57,43869.0
2024-10-16 10:00:00,94.61,95.42,94.43,94.43,53169.0,94.61,95.42,94.43,94.43,53169.0
2024-10-16 10:30:00,94.42,95.06,94.14,95.06,26933.0,94.42,95.06,94.14,95.06,26933.0
2024-10-16 11:00:00,95.08,95.82,94.96,95.45,29037.0,95.08,95.82,94.96,95.45,29037.0
2024-10-16 11:30:00,95.36,95.63,95.15,95.3,15195.0,95.36,95.63,95.15,95.3,15195.0
2024-10-16 12:00:00,95.25,95.62,95.0,95.27,15558.0,95.25,95.62,95.0,95.27,15558.0
2024-10-16 12:30:00,95.25,95.26,94.86,95.26,19621.0,95.25,95.26,94.86,95.26,19621.0
2024-10-16 13:00:00,95.17,95.76,95.13,95.74,18198.0,95.17,95.76,95.13,95.74,18198.0
2024-10-16 13:30:00,95.77,96.49,95.62,96.34,51064.0,95.77,96.49,95.62,96.34,51064.0
2024-10-16 14:00:00,96.31,96.87,96.26,96.7,41108.0,96.31,96.87,96.26,96.7,41108.0
2024-10-16 14:30:00,96.69,96.89,95.8,95.86,63666.0,96.69,96.89,95.8,95.86,63666.0
2024-10-16 15:00:00,95.86,96.46,95.66,96.01,52858.0,95.86,96.46,95.66,96.01,52858.0
2024-10-16 15:30:00,96.0,96.36,95.72,95.79,172569.0,96.0,96.36,95.72,95.79,172569.0
2024-10-17 09:30:00,96.14,96.63,93.61,94.17,91535.0,96.14,96.63,93.61,94.17,91535.0
2024-10-17 10:00:00,94.15,94.84,93.73,94.24,116257.0,94.15,94.84,93.73,94.24,116257.0
2024-10-17 10:30:00,94.24,95.37,94.24,95.11,61610.0,94.24,95.37,94.24,95.11,61610.0
2024-10-17 11:00:00,95.24,95.47,94.43,94.48,46616.0,95.24,95.47,94.43,94.48,46616.0
2024-10-17 11:30:00,94.52,95.5,94.51,95.36,47340.0,94.52,95.5,94.51,95.36,47340.0
2024-10-17 12:00:00,95.45,95.5,94.79,95.09,30370.0,95.45,95.5,94.79,95.09,30370.0
2024-10-17 12:30:00,95.1,95.22,94.74,94.75,17150.0,95.1,95.22,94.74,94.75,17150.0
2024-10-17 13:00:00,94.75,94.98,94.52,94.81,23602.0,94.75,94.98,94.52,94.81,23602.0
2024-10-17 13:30:00,94.81,95.08,94.66,94.79,22966.0,94.81,95.08,94.66,94.79,22966.0
2024-10-17 14:00:00,94.84,94.92,94.22,94.33,28273.0,94.84,94.92,94.22,94.33,28273.0
2024-10-17 14:30:00,94.29,94.42,94.12,94.28,21187.0,94.29,94.42,94.12,94.28,21187.0
2024-10-17 15:00:00,94.32,94.51,94.17,94.4,26875.0,94.32,94.51,94.17,94.4,26875.0
2024-10-17 15:30:00,94.32,95.15,94.1,95.09,137365.0,94.32,95.15,94.1,95.09,137365.0
2024-10-18 09:30:00,96.22,96.37,95.17,95.38,60020.0,96.22,96.37,95.17,95.38,60020.0
2024-10-18 10:00:00,95.13,95.45,94.0,94.36,73754.0,95.13,95.45,94.0,94.36,73754.0
2024-10-18 10:30:00,94.36,94.7,94.12,94.5,31911.0,94.36,94.7,94.12,94.5,31911.0
2024-10-18 11:00:00,94.6,94.74,94.31,94.63,30778.0,94.6,94.74,94.31,94.63,30778.0
2024-10-18 11:30:00,94.63,95.08,94.62,95.01,21557.0,94.63,95.08,94.62,95.01,21557.0
2024-10-18 12:00:00,95.0,95.7,94.95,95.67,14527.0,95.0,95.7,94.95,95.67,14527.0
2024-10-18 12:30:00,95.67,95.87,95.36,95.45,19330.0,95.67,95.87,95.36,95.45,19330.0
2024-10-18 13:00:00,95.45,95.61,95.4,95.44,11466.0,95.45,95.61,95.4,95.44,11466.0
2024-10-18 13:30:00,95.48,95.53,95.06,95.06,18026.0,95.48,95.53,95.06,95.06,18026.0
2024-10-18 14:00:00,95.06,95.35,94.79,95.22,22415.0,95.06,95.35,94.79,95.22,22415.0
2024-10-18 14:30:00,95.22,95.33,94.96,95.06,17098.0,95.22,95.33,94.96,95.06,17098.0
2024-10-18 15:00:00,95.0,95.38,95.0,95.01,55940.0,95.0,95.38,95.0,95.01,55940.0
2024-10-18 15:30:00,95.05,95.54,94.78,94.92,230692.0,95.05,95.54,94.78,94.92,230692.0
2024-10-21 09:30:00,94.28,95.17,94.01,94.56,88022.0,94.28,95.17,94.01,94.56,88022.0
2024-10-21 10:00:00,94.61,94.62,92.76,93.03,66230.0,94.61,94.62,92.76,93.03,66230.0
2024-10-21 10:30:00,93.08,93.14,91.38,91.48,70466.0,93.08,93.14,91.38,91.48,70466.0
2024-10-21 11:00:00,91.42,91.45,89.87,90.07,153852.0,91.42,91.45,89.87,90.07,153852.0
2024-10-21 11:30:00,90.11,90.41,89.25,90.06,160441.0,90.11,90.41,89.25,90.06,160441.0
2024-10-21 12:00:00,90.09,90.5,89.74,90.5,72403.0,90.09,90.5,89.74,90.5,72403.0
2024-10-21 12:30:00,90.58,91.65,90.54,91.63,38868.0,90.58,91.65,90.54,91.63,38868.0
2024-10-21 13:00:00,91.66,91.72,91.22,91.22,38928.0,91.66,91.72,91.22,91.22,38928.0
2024-10-21 13:30:00,91.25,91.25,90.53,90.67,34280.0,91.25,91.25,90.53,90.67,34280.0
2024-10-21 14:00:00,90.71,90.99,90.39,90.81,31976.0,90.71,90.99,90.39,90.81,31976.0
2024-10-21 14:30:00,90.73,90.85,90.46,90.77,33745.0,90.73,90.85,90.46,90.77,33745.0
2024-10-21 15:00:00,90.82,91.82,90.77,91.77,57433.0,90.82,91.82,90.77,91.77,57433.0
2024-10-21 15:30:00,91.78,92.09,91.37,91.66,205878.0,91.78,92.09,91.37,91.66,205878.0
2024-10-22 09:30:00,91.73,91.73,90.75,91.34,41829.0,91.73,91.73,90.75,91.34,41829.0
2024-10-22 10:00:00,91.22,91.64,90.94,91.41,25772.0,91.22,91.64,90.94,91.41,25772.0
2024-10-22 10:30:00,91.41,91.6,90.65,90.66,41232.0,91.41,91.6,90.65,90.66,41232.0
2024-10-22 11:00:00,90.74,90.75,89.83,90.22,35076.0,90.74,90.75,89.83,90.22,35076.0
2024-10-22 11:30:00,90.12,90.27,89.55,89.69,26027.0,90.12,90.27,89.55,89.69,26027.0
2024-10-22 12:00:00,89.65,90.34,89.64,89.8,37035.0,89.65,90.34,89.64,89.8,37035.0
2024-10-22 12:30:00,89.81,90.23,89.81,90.02,22845.0,89.81,90.23,89.81,90.02,22845.0
2024-10-22 13:00:00,89.96,90.48,89.92,90.38,25056.0,89.96,90.48,89.92,90.38,25056.0
2024-10-22 13:30:00,90.3,90.76,90.18,90.74,16366.0,90.3,90.76,90.18,90.74,16366.0
2024-10-22 14:00:00,90.8,91.24,90.52,90.98,30213.0,90.8,91.24,90.52,90.98,30213.0
2024-10-22 14:30:00,91.0,91.08,90.23,90.43,26668.0,91.0,91.08,90.23,90.43,26668.0
2024-10-22 15:00:00,90.38,90.8,90.19,90.51,55642.0,90.38,90.8,90.19,90.51,55642.0
2024-10-22 15:30:00,90.56,90.65,89.89,89.97,251998.0,90.56,90.65,89.89,89.97,251998.0
2024-10-23 09:30:00,89.51,89.79,88.6,88.69,52659.0,89.51,89.79,88.6,88.69,52659.0
2024-10-23 10:00:00,88.62,88.7,87.62,88.7,44329.0,88.62,88.7,87.62,88.7,44329.0
2024-10-23 10:30:00,88.75,88.84,88.16,88.19,21514.0,88.75,88.84,88.16,88.19,21514.0
2024-10-23 11:00:00,88.19,88.55,88.13,88.55,31732.0,88.19,88.55,88.13,88.55,31732.0
2024-10-23 11:30:00,88.54,88.9,88.41,88.75,28799.0,88.54,88.9,88.41,88.75,28799.0
2024-10-23 12:00:00,88.73,88.79,88.28,88.45,25268.0,88.73,88.79,88.28,88.45,25268.0
2024-10-23 12:30:00,88.39,88.5,88.19,88.37,24260.0,88.39,88.5,88.19,88.37,24260.0
2024-10-23 13:00:00,88.38,88.39,87.96,88.0,17737.0,88.38,88.39,87.96,88.0,17737.0
2024-10-23 13:30:00,87.99,88.17,87.95,88.04,29847.0,87.99,88.17,87.95,88.04,29847.0
2024-10-23 14:00:00,87.98,88.3,87.51,88.25,51115.0,87.98,88.3,87.51,88.25,51115.0
2024-10-23 14:30:00,88.21,88.35,88.06,88.15,38235.0,88.21,88.35,88.06,88.15,38235.0
2024-10-23 15:00:00,88.1,88.43,88.04,88.29,62878.0,88.1,88.43,88.04,88.29,62878.0
2024-10-23 15:30:00,88.29,88.51,87.95,88.41,207831.0,88.29,88.51,87.95,88.41,207831.0
2024-10-24 09:30:00,89.21,89.96,88.97,89.44,17081.0,89.21,89.96,88.97,89.44,17081.0
2024-10-24 10:00:00,89.5,89.52,88.99,89.39,10307.0,89.5,89.52,88.99,89.39,10307.0
2024-10-24 10:30:00,89.43,89.43,89.06,89.15,15062.0,89.43,89.43,89.06,89.15,15062.0
2024-10-24 11:00:00,89.26,89.26,88.65,88.67,21305.0,89.26,89.26,88.65,88.67,21305.0
2024-10-24 11:30:00,88.67,88.77,88.32,88.61,19359.0,88.67,88.77,88.32,88.61,19359.0
2024-10-24 12:00:00,88.61,88.62,88.2,88.38,24508.0,88.61,88.62,88.2,88.38,24508.0
2024-10-24 12:30:00,88.44,88.62,88.36,88.62,7561.0,88.44,88.62,88.36,88.62,7561.0
2024-10-24 13:00:00,88.65,88.68,88.32,88.55,17412.0,88.65,88.68,88.32,88.55,17412.0
2024-10-24 13:30:00,88.6,89.0,88.6,88.84,16212.0,88.6,89.0,88.6,88.84,16212.0
2024-10-24 14:00:00,88.89,88.92,88.66,88.74,13989.0,88.89,88.92,88.66,88.74,13989.0
2024-10-24 14:30:00,88.7,89.0,88.59,89.0,25910.0,88.7,89.0,88.59,89.0,25910.0
2024-10-24 15:00:00,89.0,89.81,88.87,89.64,22520.0,89.0,89.81,88.87,89.64,22520.0
2024-10-24 15:30:00,89.59,89.7,89.07,89.07,97722.0,89.59,89.7,89.07,89.07,97722.0
2024-10-25 09:30:00,90.41,90.88,88.31,88.6,73326.0,90.41,90.88,88.31,88.6,73326.0
2024-10-25 10:00:00,88.66,89.33,88.37,89.15,51723.0,88.66,89.33,88.37,89.15,51723.0
2024-10-25 10:30:00,89.12,89.12,88.41,88.74,35921.0,89.12,89.12,88.41,88.74,35921.0
2024-10-25 11:00:00,88.74,88.77,87.81,87.87,42025.0,88.74,88.77,87.81,87.87,42025.0
2024-10-25 11:30:00,87.9,88.81,87.89,88.69,32458.0,87.9,88.81,87.89,88.69,32458.0
2024-10-25 12:00:00,88.82,88.95,88.51,88.88,19051.0,88.82,88.95,88.51,88.88,19051.0
2024-10-25 12:30:00,88.87,88.96,88.71,88.83,22383.0,88.87,88.96,88.71,88.83,22383.0
2024-10-25 13:00:00,88.83,89.14,88.63,88.93,31420.0,88.83,89.14,88.63,88.93,31420.0
2024-10-25 13:30:00,88.84,88.94,88.52,88.73,12071.0,88.84,88.94,88.52,88.73,12071.0
2024-10-25 14:00:00,88.76,88.82,87.9,88.28,21293.0,88.76,88.82,87.9,88.28,21293.0
2024-10-25 14:30:00,88.2,88.27,87.82,87.85,18206.0,88.2,88.27,87.82,87.85,18206.0
2024-10-25 15:00:00,87.81,87.92,87.36,87.51,41819.0,87.81,87.92,87.36,87.51,41819.0
2024-10-25 15:30:00,87.47,87.85,87.29,87.38,167684.0,87.47,87.85,87.29,87.38,167684.0
2024-10-28 09:30:00,89.65,90.97,88.86,90.02,77336.0,89.65,90.97,88.86,90.02,77336.0
2024-10-28 10:00:00,90.06,90.8,89.69,90.72,32839.0,90.06,90.8,89.69,90.72,32839.0
2024-10-28 10:30:00,90.81,91.11,90.42,90.9,53352.0,90.81,91.11,90.42,90.9,53352.0
2024-10-28 11:00:00,90.88,91.06,90.34,90.48,36150.0,90.88,91.06,90.34,90.48,36150.0
2024-10-28 11:30:00,90.42,90.48,90.03,90.34,30140.0,90.42,90.48,90.03,90.34,30140.0
2024-10-28 12:00:00,90.31,90.55,90.3,90.37,25747.0,90.31,90.55,90.3,90.37,25747.0
2024-10-28 12:30:00,90.29,91.07,89.9,90.79,47179.0,90.29,91.07,89.9,90.79,47179.0
2024-10-28 13:00:00,90.73,91.0,90.73,90.85,36002.0,90.73,91.0,90.73,90.85,36002.0
2024-10-28 13:30:00,90.89,91.6,90.89,91.26,29635.0,90.89,91.6,90.89,91.26,29635.0
2024-10-28 14:00:00,91.19,91.42,90.98,91.12,30673.0,91.19,91.42,90.98,91.12,30673.0
2024-10-28 14:30:00,91.12,92.23,91.01,92.08,69695.0,91.12,92.23,91.01,92.08,69695.0
2024-10-28 15:00:00,92.02,92.08,91.03,91.03,75041.0,92.02,92.08,91.03,91.03,75041.0
2024-10-28 15:30:00,91.05,91.5,91.03,91.09,235227.0,91.05,91.5,91.03,91.09,235227.0
2024-10-29 09:30:00,90.41,90.53,89.39,90.09,27090.0,90.41,90.53,89.39,90.09,27090.0
2024-10-29 10:00:00,90.35,91.6,90.14,91.29,24975.0,90.35,91.6,90.14,91.29,24975.0
2024-10-29 10:30:00,91.28,91.44,90.82,90.82,34309.0,91.28,91.44,90.82,90.82,34309.0
2024-10-29 11:00:00,90.82,91.34,90.68,90.82,22727.0,90.82,91.34,90.68,90.82,22727.0
2024-10-29 11:30:00,90.84,91.35,90.72,91.2,26701.0,90.84,91.35,90.72,91.2,26701.0
2024-10-29 12:00:00,91.26,91.34,90.8,90.88,16418.0,91.26,91.34,90.8,90.88,16418.0
2024-10-29 12:30:00,90.84,91.19,90.63,90.96,15603.0,90.84,91.19,90.63,90.96,15603.0
2024-10-29 13:00:00,91.06,91.3,90.79,91.06,14648.0,91.06,91.3,90.79,91.06,14648.0
2024-10-29 13:30:00,91.09,91.1,90.71,90.86,10904.0,91.09,91.1,90.71,90.86,10904.0
2024-10-29 14:00:00,90.86,90.93,90.62,90.66,16078.0,90.86,90.93,90.62,90.66,16078.0
2024-10-29 14:30:00,90.69,90.86,90.57,90.81,15859.0,90.69,90.86,90.57,90.81,15859.0
2024-10-29 15:00:00,90.81,91.23,90.76,91.17,31703.0,90.81,91.23,90.76,91.17,31703.0
2024-10-29 15:30:00,91.13,91.13,90.46,90.54,201698.0,91.13,91.13,90.46,90.54,201698.0
2024-10-30 09:30:00,90.06,92.84,89.8,92.63,43804.0,90.06,92.84,89.8,92.63,43804.0
2024-10-30 10:00:00,92.8,92.87,91.28,92.76,64290.0,92.8,92.87,91.28,92.76,64290.0
2024-10-30 10:30:00,92.81,92.81,92.0,92.68,43250.0,92.81,92.81,92.0,92.68,43250.0
2024-10-30 11:00:00,92.77,92.77,92.24,92.31,22888.0,92.77,92.77,92.24,92.31,22888.0
2024-10-30 11:30:00,92.31,92.96,92.1,92.87,52889.0,92.31,92.96,92.1,92.87,52889.0
2024-10-30 12:00:00,92.81,93.21,92.52,92.56,42192.0,92.81,93.21,92.52,92.56,42192.0
2024-10-30 12:30:00,92.56,92.74,92.3,92.67,22242.0,92.56,92.74,92.3,92.67,22242.0
2024-10-30 13:00:00,92.66,93.0,92.43,92.62,22619.0,92.66,93.0,92.43,92.62,22619.0
2024-10-30 13:30:00,92.56,92.56,92.26,92.44,28521.0,92.56,92.56,92.26,92.44,28521.0
2024-10-30 14:00:00,92.46,92.81,92.39,92.64,33363.0,92.46,92.81,92.39,92.64,33363.0
2024-10-30 14:30:00,92.59,92.7,92.3,92.36,34414.0,92.59,92.7,92.3,92.36,34414.0
2024-10-30 15:00:00,92.3,92.66,92.05,92.31,41304.0,92.3,92.66,92.05,92.31,41304.0
2024-10-30 15:30:00,92.34,93.17,92.25,93.11,224558.0,92.34,93.17,92.25,93.11,224558.0
2024-10-31 09:30:00,93.67,93.67,92.46,92.94,53394.0,93.67,93.67,92.46,92.94,53394.0
2024-10-31 10:00:00,92.92,92.92,91.77,92.38,30392.0,92.92,92.92,91.77,92.38,30392.0
2024-10-31 10:30:00,92.37,93.21,92.13,92.97,55781.0,92.37,93.21,92.13,92.97,55781.0
2024-10-31 11:00:00,92.99,93.68,92.68,93.5,41526.0,92.99,93.68,92.68,93.5,41526.0
2024-10-31 11:30:00,93.55,93.97,93.16,93.94,27983.0,93.55,93.97,93.16,93.94,27983.0
2024-10-31 12:00:00,93.9,94.01,93.19,93.66,48023.0,93.9,94.01,93.19,93.66,48023.0
2024-10-31 12:30:00,93.65,94.1,93.2,94.1,26661.0,93.65,94.1,93.2,94.1,26661.0
2024-10-31 13:00:00,94.09,94.68,94.08,94.63,29312.0,94.09,94.68,94.08,94.63,29312.0
2024-10-31 13:30:00,94.58,94.68,94.25,94.51,55601.0,94.58,94.68,94.25,94.51,55601.0
2024-10-31 14:00:00,94.53,95.43,94.32,95.38,107291.0,94.53,95.43,94.32,95.38,107291.0
2024-10-31 14:30:00,95.46,95.49,94.49,94.79,76318.0,95.46,95.49,94.49,94.79,76318.0
2024-10-31 15:00:00,94.79,95.12,94.61,94.89,73241.0,94.79,95.12,94.61,94.89,73241.0
2024-10-31 15:30:00,94.95,95.02,94.45,94.81,231741.0,94.95,95.02,94.45,94.81,231741.0
2024-11-01 09:30:00,95.09,95.47,93.4,93.45,51418.0,95.09,95.47,93.4,93.45,51418.0
2024-11-01 10:00:00,93.52,93.52,92.21,93.47,57166.0,93.52,93.52,92.21,93.47,57166.0
2024-11-01 10:30:00,93.43,95.03,93.39,94.52,33278.0,93.43,95.03,93.39,94.52,33278.0
2024-11-01 11:00:00,94.51,94.56,94.13,94.44,21790.0,94.51,94.56,94.13,94.44,21790.0
2024-11-01 11:30:00,94.45,94.95,94.35,94.54,20071.0,94.45,94.95,94.35,94.54,20071.0
2024-11-01 12:00:00,94.6,94.98,94.35,94.48,28159.0,94.6,94.98,94.35,94.48,28159.0
2024-11-01 12:30:00,94.53,94.67,94.0,94.32,19034.0,94.53,94.67,94.0,94.32,19034.0
2024-11-01 13:00:00,94.21,95.07,94.17,94.96,21691.0,94.21,95.07,94.17,94.96,21691.0
2024-11-01 13:30:00,94.93,94.93,94.56,94.76,26889.0,94.93,94.93,94.56,94.76,26889.0
2024-11-01 14:00:00,94.69,95.4,94.61,95.15,26621.0,94.69,95.4,94.61,95.15,26621.0
2024-11-01 14:30:00,95.15,95.25,94.91,95.19,22564.0,95.15,95.25,94.91,95.19,22564.0
2024-11-01 15:00:00,95.13,95.41,94.72,95.4,44627.0,95.13,95.41,94.72,95.4,44627.0
2024-11-01 15:30:00,95.33,96.28,95.33,95.98,201990.0,95.33,96.28,95.33,95.98,201990.0
2024-11-04 09:30:00,96.61,99.53,95.79,99.3,202513.0,96.61,99.53,95.79,99.3,202513.0
2024-11-04 10:00:00,99.38,99.5,96.66,97.41,105095.0,99.38,99.5,96.66,97.41,105095.0
2024-11-04 10:30:00,97.35,97.79,95.94,96.31,74652.0,97.35,97.79,95.94,96.31,74652.0
2024-11-04 11:00:00,96.31,96.53,95.61,95.64,64702.0,96.31,96.53,95.61,95.64,64702.0
2024-11-04 11:30:00,95.71,95.98,95.38,95.88,48517.0,95.71,95.98,95.38,95.88,48517.0
2024-11-04 12:00:00,95.88,96.37,95.38,96.0,91423.0,95.88,96.37,95.38,96.0,91423.0
2024-11-04 12:30:00,96.04,96.15,95.55,95.86,38455.0,96.04,96.15,95.55,95.86,38455.0
2024-11-04 13:00:00,95.79,95.86,95.12,95.17,36937.0,95.79,95.86,95.12,95.17,36937.0
2024-11-04 13:30:00,95.16,95.51,94.94,95.18,40042.0,95.16,95.51,94.94,95.18,40042.0
2024-11-04 14:00:00,95.22,95.26,94.92,95.01,30219.0,95.22,95.26,94.92,95.01,30219.0
2024-11-04 14:30:00,95.03,95.1,94.67,94.72,35591.0,95.03,95.1,94.67,94.72,35591.0
2024-11-04 15:00:00,94.73,94.79,94.41,94.49,44094.0,94.73,94.79,94.41,94.49,44094.0
2024-11-04 15:30:00,94.49,95.47,94.46,95.03,179324.0,94.49,95.47,94.46,95.03,179324.0
2024-11-05 09:30:00,94.77,95.0,92.11,92.7,121811.0,94.77,95.0,92.11,92.7,121811.0
2024-11-05 10:00:00,92.82,93.31,92.21,92.97,121157.0,92.82,93.31,92.21,92.97,121157.0
2024-11-05 10:30:00,92.95,92.98,91.05,91.31,86003.0,92.95,92.98,91.05,91.31,86003.0
2024-11-05 11:00:00,91.3,91.54,90.48,90.58,47744.0,91.3,91.54,90.48,90.58,47744.0
2024-11-05 11:30:00,90.58,91.89,90.48,91.72,58656.0,90.58,91.89,90.48,91.72,58656.0
2024-11-05 12:00:00,91.78,91.88,91.28,91.55,26359.0,91.78,91.88,91.28,91.55,26359.0
2024-11-05 12:30:00,91.61,92.37,91.48,92.12,40935.0,91.61,92.37,91.48,92.12,40935.0
2024-11-05 13:00:00,92.21,92.34,91.9,91.95,19482.0,92.21,92.34,91.9,91.95,19482.0
2024-11-05 13:30:00,91.95,92.31,91.73,92.02,26510.0,91.95,92.31,91.73,92.02,26510.0
2024-11-05 14:00:00,92.03,92.66,91.99,92.31,28671.0,92.03,92.66,91.99,92.31,28671.0
2024-11-05 14:30:00,92.31,92.73,92.18,92.39,48020.0,92.31,92.73,92.18,92.39,48020.0
2024-11-05 15:00:00,92.41,93.38,92.31,93.23,36811.0,92.41,93.38,92.31,93.23,36811.0
2024-11-05 15:30:00,93.35,94.05,92.97,93.69,183609.0,93.35,94.05,92.97,93.69,183609.0
2024-11-06 09:30:00,83.86,87.18,82.23,84.95,492459.0,83.86,87.18,82.23,84.95,492459.0
2024-11-06 10:00:00,84.95,86.96,84.55,86.14,307572.0,84.95,86.96,84.55,86.14,307572.0
2024-11-06 10:30:00,86.13,87.24,85.1,87.11,343355.0,86.13,87.24,85.1,87.11,343355.0
2024-11-06 11:00:00,87.17,87.75,86.32,87.44,245854.0,87.17,87.75,86.32,87.44,245854.0
2024-11-06 11:30:00,87.43,88.05,87.01,87.74,135130.0,87.43,88.05,87.01,87.74,135130.0
2024-11-06 12:00:00,87.74,87.74,86.25,86.34,95479.0,87.74,87.74,86.25,86.34,95479.0
2024-11-06 12:30:00,86.37,86.66,85.31,85.35,88490.0,86.37,86.66,85.31,85.35,88490.0
2024-11-06 13:00:00,85.36,86.03,84.7,85.3,177996.0,85.36,86.03,84.7,85.3,177996.0
2024-11-06 13:30:00,85.3,86.53,85.16,85.51,164358.0,85.3,86.53,85.16,85.51,164358.0
2024-11-06 14:00:00,85.45,85.99,85.04,85.4,79883.0,85.45,85.99,85.04,85.4,79883.0
2024-11-06 14:30:00,85.34,85.72,84.81,84.97,177897.0,85.34,85.72,84.81,84.97,177897.0
2024-11-06 15:00:00,84.97,85.56,84.33,84.72,645503.0,84.97,85.56,84.33,84.72,645503.0
2024-11-06 15:30:00,84.75,85.34,84.13,84.42,832200.0,84.75,85.34,84.13,84.42,832200.0
2024-11-07 09:30:00,85.1,86.88,85.05,86.29,356839.0,85.1,86.88,85.05,86.29,356839.0
2024-11-07 10:00:00,86.28,88.14,86.15,86.61,218695.0,86.28,88.14,86.15,86.61,218695.0
2024-11-07 10:30:00,86.61,88.14,86.58,88.08,193262.0,86.61,88.14,86.58,88.08,193262.0
2024-11-07 11:00:00,88.08,90.51,88.02,89.57,301459.0,88.08,90.51,88.02,89.57,301459.0
2024-11-07 11:30:00,89.46,90.17,89.06,89.83,89828.0,89.46,90.17,89.06,89.83,89828.0
2024-11-07 12:00:00,89.76,90.76,89.63,90.43,77443.0,89.76,90.76,89.63,90.43,77443.0
2024-11-07 12:30:00,90.42,93.3,89.37,92.64,251272.0,90.42,93.3,89.37,92.64,251272.0
2024-11-07 13:00:00,92.64,93.02,91.22,91.35,132657.0,92.64,93.02,91.22,91.35,132657.0
2024-11-07 13:30:00,91.24,91.69,90.77,91.16,146933.0,91.24,91.69,90.77,91.16,146933.0
2024-11-07 14:00:00,91.01,91.36,90.3,91.22,72179.0,91.01,91.36,90.3,91.22,72179.0
2024-11-07 14:30:00,91.22,92.07,91.22,91.92,74657.0,91.22,92.07,91.22,91.92,74657.0
2024-11-07 15:00:00,91.78,91.9,91.39,91.48,75746.0,91.78,91.9,91.39,91.48,75746.0
2024-11-07 15:30:00,91.44,91.7,90.69,91.54,502115.0,91.44,91.7,90.69,91.54,502115.0
2024-11-08 09:30:00,92.37,92.38,87.67,88.16,119545.0,92.37,92.38,87.67,88.16,119545.0
2024-11-08 10:00:00,88.31,88.66,87.41,87.72,91449.0,88.31,88.66,87.41,87.72,91449.0
2024-11-08 10:30:00,87.82,88.95,87.82,88.16,62784.0,87.82,88.95,87.82,88.16,62784.0
2024-11-08 11:00:00,88.1,88.62,87.76,88.59,28644.0,88.1,88.62,87.76,88.59,28644.0
2024-11-08 11:30:00,88.49,88.59,87.75,87.92,37856.0,88.49,88.59,87.75,87.92,37856.0
2024-11-08 12:00:00,87.84,87.91,85.55,85.82,153755.0,87.84,87.91,85.55,85.82,153755.0
2024-11-08 12:30:00,85.75,86.37,85.05,85.87,98450.0,85.75,86.37,85.05,85.87,98450.0
2024-11-08 13:00:00,85.8,86.14,85.42,85.62,58919.0,85.8,86.14,85.42,85.62,58919.0
2024-11-08 13:30:00,85.63,86.2,85.26,85.74,80436.0,85.63,86.2,85.26,85.74,80436.0
2024-11-08 14:00:00,85.74,85.92,85.23,85.88,43645.0,85.74,85.92,85.23,85.88,43645.0
2024-11-08 14:30:00,85.84,85.87,85.44,85.53,33848.0,85.84,85.87,85.44,85.53,33848.0
2024-11-08 15:00:00,85.51,86.41,85.41,86.38,115190.0,85.51,86.41,85.41,86.38,115190.0
2024-11-08 15:30:00,86.33,86.76,86.15,86.33,236121.0,86.33,86.76,86.15,86.33,236121.0
2024-11-11 09:30:00,87.37,87.37,84.0,84.01,117689.0,87.37,87.37,84.0,84.01,117689.0
2024-11-11 10:00:00,84.2,84.45,83.29,83.79,228001.0,84.2,84.45,83.29,83.79,228001.0
2024-11-11 10:30:00,83.79,84.49,83.12,84.49,87067.0,83.79,84.49,83.12,84.49,87067.0
2024-11-11 11:00:00,84.47,85.12,83.62,84.18,74529.0,84.47,85.12,83.62,84.18,74529.0
2024-11-11 11:30:00,84.11,84.3,83.6,83.71,54437.0,84.11,84.3,83.6,83.71,54437.0
2024-11-11 12:00:00,83.7,83.77,82.79,82.99,99376.0,83.7,83.77,82.79,82.99,99376.0
2024-11-11 12:30:00,83.0,83.55,82.99,83.49,65523.0,83.0,83.55,82.99,83.49,65523.0
2024-11-11 13:00:00,83.46,83.81,83.26,83.5,41755.0,83.46,83.81,83.26,83.5,41755.0
2024-11-11 13:30:00,83.44,83.78,82.92,83.44,80688.0,83.44,83.78,82.92,83.44,80688.0
2024-11-11 14:00:00,83.43,84.59,83.43,84.48,62319.0,83.43,84.59,83.43,84.48,62319.0
2024-11-11 14:30:00,84.51,84.68,83.89,84.1,87097.0,84.51,84.68,83.89,84.1,87097.0
2024-11-11 15:00:00,84.15,84.54,83.68,84.48,61937.0,84.15,84.54,83.68,84.48,61937.0
2024-11-11 15:30:00,84.48,84.48,82.91,82.97,415483.0,84.48,84.48,82.91,82.97,415483.0
2024-11-12 09:30:00,82.7,83.97,81.47,81.61,112303.0,82.7,83.97,81.47,81.61,112303.0
2024-11-12 10:00:00,81.73,82.1,80.89,80.9,64825.0,81.73,82.1,80.89,80.9,64825.0
2024-11-12 10:30:00,80.98,81.98,80.82,81.92,97861.0,80.98,81.98,80.82,81.92,97861.0
2024-11-12 11:00:00,81.98,82.83,81.59,82.09,85199.0,81.98,82.83,81.59,82.09,85199.0
2024-11-12 11:30:00,82.17,82.2,81.43,81.64,29832.0,82.17,82.2,81.43,81.64,29832.0
2024-11-12 12:00:00,81.58,81.9,81.48,81.79,31647.0,81.58,81.9,81.48,81.79,31647.0
2024-11-12 12:30:00,81.8,81.98,81.59,81.76,32353.0,81.8,81.98,81.59,81.76,32353.0
2024-11-12 13:00:00,81.76,82.36,81.73,82.09,34916.0,81.76,82.36,81.73,82.09,34916.0
2024-11-12 13:30:00,82.05,82.71,82.03,82.39,38370.0,82.05,82.71,82.03,82.39,38370.0
2024-11-12 14:00:00,82.33,83.1,82.33,82.88,42512.0,82.33,83.1,82.33,82.88,42512.0
2024-11-12 14:30:00,82.85,82.99,82.65,82.75,42251.0,82.85,82.99,82.65,82.75,42251.0
2024-11-12 15:00:00,82.75,83.02,82.61,82.9,50130.0,82.75,83.02,82.61,82.9,50130.0
2024-11-12 15:30:00,82.9,83.8,82.05,83.23,647885.0,82.9,83.8,82.05,83.23,647885.0
2024-11-13 09:30:00,83.22,84.84,83.0,83.86,190102.0,83.22,84.84,83.0,83.86,190102.0
2024-11-13 10:00:00,83.85,83.87,82.71,83.87,46849.0,83.85,83.87,82.71,83.87,46849.0
2024-11-13 10:30:00,83.73,84.48,83.53,84.34,73840.0,83.73,84.48,83.53,84.34,73840.0
2024-11-13 11:00:00,84.37,85.84,84.37,85.8,69109.0,84.37,85.84,84.37,85.8,69109.0
2024-11-13 11:30:00,85.78,86.29,84.32,84.78,73151.0,85.78,86.29,84.32,84.78,73151.0
2024-11-13 12:00:00,84.78,84.78,84.26,84.33,17251.0,84.78,84.78,84.26,84.33,17251.0
2024-11-13 12:30:00,84.33,85.07,84.25,84.97,27188.0,84.33,85.07,84.25,84.97,27188.0
2024-11-13 13:00:00,84.94,85.27,84.55,85.19,26032.0,84.94,85.27,84.55,85.19,26032.0
2024-11-13 13:30:00,85.12,85.14,84.52,84.58,34069.0,85.12,85.14,84.52,84.58,34069.0
2024-11-13 14:00:00,84.59,85.08,84.37,84.72,42936.0,84.59,85.08,84.37,84.72,42936.0
2024-11-13 14:30:00,84.69,84.75,84.15,84.3,41634.0,84.69,84.75,84.15,84.3,41634.0
2024-11-13 15:00:00,84.26,84.62,84.03,84.53,43168.0,84.26,84.62,84.03,84.53,43168.0
2024-11-13 15:30:00,84.5,84.86,84.4,84.51,162171.0,84.5,84.86,84.4,84.51,162171.0
2024-11-14 09:30:00,83.67,85.18,83.53,83.76,47089.0,83.67,85.18,83.53,83.76,47089.0
2024-11-14 10:00:00,83.62,86.09,83.58,86.01,74190.0,83.62,86.09,83.58,86.01,74190.0
2024-11-14 10:30:00,85.92,86.8,85.84,86.25,87759.0,85.92,86.8,85.84,86.25,87759.0
2024-11-14 11:00:00,86.29,87.16,86.28,86.9,111240.0,86.29,87.16,86.28,86.9,111240.0
2024-11-14 11:30:00,86.98,87.81,86.94,87.58,82899.0,86.98,87.81,86.94,87.58,82899.0
2024-11-14 12:00:00,87.55,87.84,87.2,87.52,68580.0,87.55,87.84,87.2,87.52,68580.0
2024-11-14 12:30:00,87.54,88.04,87.34,87.91,75784.0,87.54,88.04,87.34,87.91,75784.0
2024-11-14 13:00:00,87.9,88.0,87.49,87.6,118585.0,87.9,88.0,87.49,87.6,118585.0
2024-11-14 13:30:00,87.59,87.83,87.42,87.77,48557.0,87.59,87.83,87.42,87.77,48557.0
2024-11-14 14:00:00,87.81,89.51,87.81,89.45,112065.0,87.81,89.51,87.81,89.45,112065.0
2024-11-14 14:30:00,89.45,89.73,89.22,89.45,97387.0,89.45,89.73,89.22,89.45,97387.0
2024-11-14 15:00:00,89.5,89.5,88.11,88.33,177082.0,89.5,89.5,88.11,88.33,177082.0
2024-11-14 15:30:00,88.33,88.76,88.01,88.05,355613.0,88.33,88.76,88.01,88.05,355613.0
2024-11-15 09:30:00,87.56,88.63,87.17,88.48,42912.0,87.56,88.63,87.17,88.48,42912.0
2024-11-15 10:00:00,88.5,89.31,87.92,88.22,42838.0,88.5,89.31,87.92,88.22,42838.0
2024-11-15 10:30:00,88.21,88.71,87.49,87.49,39480.0,88.21,88.71,87.49,87.49,39480.0
2024-11-15 11:00:00,87.38,88.26,86.9,88.26,23287.0,87.38,88.26,86.9,88.26,23287.0
2024-11-15 11:30:00,88.35,88.46,87.89,88.06,31328.0,88.35,88.46,87.89,88.06,31328.0
2024-11-15 12:00:00,88.17,88.24,87.27,87.6,23677.0,88.17,88.24,87.27,87.6,23677.0
2024-11-15 12:30:00,87.6,87.67,87.2,87.41,14340.0,87.6,87.67,87.2,87.41,14340.0
2024-11-15 13:00:00,87.46,87.81,87.27,87.49,17027.0,87.46,87.81,87.27,87.49,17027.0
2024-11-15 13:30:00,87.42,87.77,86.86,87.73,47611.0,87.42,87.77,86.86,87.73,47611.0
2024-11-15 14:00:00,87.83,88.06,87.4,87.9,80648.0,87.83,88.06,87.4,87.9,80648.0
2024-11-15 14:30:00,87.84,87.86,87.48,87.73,29535.0,87.84,87.86,87.48,87.73,29535.0
2024-11-15 15:00:00,87.75,88.04,87.45,87.82,40810.0,87.75,88.04,87.45,87.82,40810.0
2024-11-15 15:30:00,87.74,87.87,86.86,86.99,180594.0,87.74,87.87,86.86,86.99,180594.0
2024-11-18 09:30:00,87.04,89.06,86.79,88.88,72783.0,87.04,89.06,86.79,88.88,72783.0
2024-11-18 10:00:00,88.95,88.96,87.24,87.7,35605.0,88.95,88.96,87.24,87.7,35605.0
2024-11-18 10:30:00,87.54,88.04,87.32,87.72,70210.0,87.54,88.04,87.32,87.72,70210.0
2024-11-18 11:00:00,87.79,87.79,86.33,86.43,86590.0,87.79,87.79,86.33,86.43,86590.0
2024-11-18 11:30:00,86.35,86.64,85.76,85.86,16468.0,86.35,86.64,85.76,85.86,16468.0
2024-11-18 12:00:00,85.84,86.13,85.5,86.13,53694.0,85.84,86.13,85.5,86.13,53694.0
2024-11-18 12:30:00,86.1,86.1,85.21,85.39,62435.0,86.1,86.1,85.21,85.39,62435.0
2024-11-18 13:00:00,85.38,85.41,84.6,84.89,30878.0,85.38,85.41,84.6,84.89,30878.0
2024-11-18 13:30:00,84.89,85.32,84.66,85.22,54028.0,84.89,85.32,84.66,85.22,54028.0
2024-11-18 14:00:00,85.14,85.2,84.8,84.85,44007.0,85.14,85.2,84.8,84.85,44007.0
2024-11-18 14:30:00,84.85,85.68,84.81,85.53,47537.0,84.85,85.68,84.81,85.53,47537.0
2024-11-18 15:00:00,85.52,85.96,85.32,85.86,65527.0,85.52,85.96,85.32,85.86,65527.0
2024-11-18 15:30:00,85.79,86.82,85.76,86.67,274261.0,85.79,86.82,85.76,86.67,274261.0
2024-11-19 09:30:00,86.52,86.65,84.62,85.49,37731.0,86.52,86.65,84.62,85.49,37731.0
2024-11-19 10:00:00,85.48,85.56,84.57,85.0,59039.0,85.48,85.56,84.57,85.0,59039.0
2024-11-19 10:30:00,85.0,85.69,84.88,85.3,22912.0,85.0,85.69,84.88,85.3,22912.0
2024-11-19 11:00:00,85.34,85.35,84.77,84.89,25843.0,85.34,85.35,84.77,84.89,25843.0
2024-11-19 11:30:00,84.8,85.5,84.64,85.48,41547.0,84.8,85.5,84.64,85.48,41547.0
2024-11-19 12:00:00,85.49,85.63,85.25,85.34,18488.0,85.49,85.63,85.25,85.34,18488.0
2024-11-19 12:30:00,85.32,85.6,85.22,85.34,17417.0,85.32,85.6,85.22,85.34,17417.0
2024-11-19 13:00:00,85.27,85.45,84.92,85.06,23909.0,85.27,85.45,84.92,85.06,23909.0
2024-11-19 13:30:00,85.08,86.13,85.02,86.13,39786.0,85.08,86.13,85.02,86.13,39786.0
2024-11-19 14:00:00,86.13,86.24,85.59,85.61,61830.0,86.13,86.24,85.59,85.61,61830.0
2024-11-19 14:30:00,85.57,85.69,85.21,85.38,76445.0,85.57,85.69,85.21,85.38,76445.0
2024-11-19 15:00:00,85.39,85.57,84.97,85.08,49971.0,85.39,85.57,84.97,85.08,49971.0
2024-11-19 15:30:00,85.11,85.13,84.48,84.61,142462.0,85.11,85.13,84.48,84.61,142462.0
2024-11-20 09:30:00,81.19,82.91,80.0,81.91,209792.0,81.19,82.91,80.0,81.91,209792.0
2024-11-20 10:00:00,81.92,81.98,80.5,81.02,146925.0,81.92,81.98,80.5,81.02,146925.0
2024-11-20 10:30:00,81.0,81.14,80.05,80.85,70824.0,81.0,81.14,80.05,80.85,70824.0
2024-11-20 11:00:00,80.85,81.0,80.12,80.15,118428.0,80.85,81.0,80.12,80.15,118428.0
2024-11-20 11:30:00,80.11,80.25,79.63,79.95,41821.0,80.11,80.25,79.63,79.95,41821.0
2024-11-20 12:00:00,79.9,80.01,79.14,79.83,48757.0,79.9,80.01,79.14,79.83,48757.0
2024-11-20 12:30:00,79.74,80.55,79.67,79.96,75584.0,79.74,80.55,79.67,79.96,75584.0
2024-11-20 13:00:00,79.92,80.7,79.63,80.47,65246.0,79.92,80.7,79.63,80.47,65246.0
2024-11-20 13:30:00,80.58,81.87,80.54,81.67,75761.0,80.58,81.87,80.54,81.67,75761.0
2024-11-20 14:00:00,81.74,82.24,81.6,81.7,52088.0,81.74,82.24,81.6,81.7,52088.0
2024-11-20 14:30:00,81.65,83.16,81.59,82.98,119060.0,81.65,83.16,81.59,82.98,119060.0
2024-11-20 15:00:00,82.95,83.02,82.35,82.68,119475.0,82.95,83.02,82.35,82.68,119475.0
2024-11-20 15:30:00,82.69,83.32,82.62,83.17,345016.0,82.69,83.32,82.62,83.17,345016.0
2024-11-21 09:30:00,83.1,84.2,82.0,83.09,86169.0,83.1,84.2,82.0,83.09,86169.0
2024-11-21 10:00:00,83.09,83.61,82.57,82.62,39379.0,83.09,83.61,82.57,82.62,39379.0
2024-11-21 10:30:00,82.67,84.5,82.67,84.35,36912.0,82.67,84.5,82.67,84.35,36912.0
2024-11-21 11:00:00,84.24,84.27,83.61,83.73,24439.0,84.24,84.27,83.61,83.73,24439.0
2024-11-21 11:30:00,83.78,83.81,83.0,83.4,24936.0,83.78,83.81,83.0,83.4,24936.0
2024-11-21 12:00:00,83.42,84.04,83.35,83.81,26149.0,83.42,84.04,83.35,83.81,26149.0
2024-11-21 12:30:00,83.81,84.12,83.55,83.79,30879.0,83.81,84.12,83.55,83.79,30879.0
2024-11-21 13:00:00,83.8,84.11,83.73,83.92,13554.0,83.8,84.11,83.73,83.92,13554.0
2024-11-21 13:30:00,83.93,83.95,83.53,83.72,21835.0,83.93,83.95,83.53,83.72,21835.0
2024-11-21 14:00:00,83.76,83.92,83.66,83.89,13926.0,83.76,83.92,83.66,83.89,13926.0
2024-11-21 14:30:00,83.84,83.87,83.58,83.73,22812.0,83.84,83.87,83.58,83.73,22812.0
2024-11-21 15:00:00,83.77,83.97,83.67,83.87,33321.0,83.77,83.97,83.67,83.87,33321.0
2024-11-21 15:30:00,83.9,84.03,83.43,83.46,234010.0,83.9,84.03,83.43,83.46,234010.0
2024-11-22 09:30:00,83.89,86.41,83.55,85.4,107545.0,83.89,86.41,83.55,85.4,107545.0
2024-11-22 10:00:00,85.32,86.28,84.79,86.18,61490.0,85.32,86.28,84.79,86.18,61490.0
2024-11-22 10:30:00,86.26,86.91,85.91,86.22,108090.0,86.26,86.91,85.91,86.22,108090.0
2024-11-22 11:00:00,86.23,86.63,85.92,86.04,87814.0,86.23,86.63,85.92,86.04,87814.0
2024-11-22 11:30:00,86.09,86.13,85.63,86.06,41293.0,86.09,86.13,85.63,86.06,41293.0
2024-11-22 12:00:00,85.99,86.07,85.43,85.43,32746.0,85.99,86.07,85.43,85.43,32746.0
2024-11-22 12:30:00,85.43,85.88,85.19,85.72,27743.0,85.43,85.88,85.19,85.72,27743.0
2024-11-22 13:00:00,85.68,86.48,85.63,86.01,52599.0,85.68,86.48,85.63,86.01,52599.0
2024-11-22 13:30:00,86.05,86.88,86.04,86.88,43482.0,86.05,86.88,86.04,86.88,43482.0
2024-11-22 14:00:00,86.88,86.88,86.12,86.78,47640.0,86.88,86.88,86.12,86.78,47640.0
2024-11-22 14:30:00,86.78,86.9,86.48,86.55,57503.0,86.78,86.9,86.48,86.55,57503.0
2024-11-22 15:00:00,86.52,86.56,85.91,86.05,69667.0,86.52,86.56,85.91,86.05,69667.0
2024-11-22 15:30:00,86.05,86.94,85.83,86.91,205151.0,86.05,86.94,85.83,86.91,205151.0
2024-11-25 09:30:00,89.17,94.25,88.74,93.0,383220.0,89.17,94.25,88.74,93.0,383220.0
2024-11-25 10:00:00,92.94,93.89,92.42,93.37,125687.0,92.94,93.89,92.42,93.37,125687.0
2024-11-25 10:30:00,93.29,94.48,93.07,93.45,117099.0,93.29,94.48,93.07,93.45,117099.0
2024-11-25 11:00:00,93.53,94.6,93.5,94.3,63102.0,93.53,94.6,93.5,94.3,63102.0
2024-11-25 11:30:00,94.24,94.39,93.75,94.03,45109.0,94.24,94.39,93.75,94.03,45109.0
2024-11-25 12:00:00,94.15,94.52,93.0,93.16,57611.0,94.15,94.52,93.0,93.16,57611.0
2024-11-25 12:30:00,93.16,93.89,93.14,93.77,52999.0,93.16,93.89,93.14,93.77,52999.0
2024-11-25 13:00:00,93.82,93.83,92.88,93.29,67740.0,93.82,93.83,92.88,93.29,67740.0
2024-11-25 13:30:00,93.29,93.44,92.36,92.56,92764.0,93.29,93.44,92.36,92.56,92764.0
2024-11-25 14:00:00,92.57,93.42,92.45,92.7,165844.0,92.57,93.42,92.45,92.7,165844.0
2024-11-25 14:30:00,92.74,93.75,92.65,93.53,106265.0,92.74,93.75,92.65,93.53,106265.0
2024-11-25 15:00:00,93.47,93.47,92.78,92.83,90684.0,93.47,93.47,92.78,92.83,90684.0
2024-11-25 15:30:00,92.83,92.85,91.32,91.6,561083.0,92.83,92.85,91.32,91.6,561083.0
2024-11-26 09:30:00,91.2,91.2,87.08,88.58,173111.0,91.2,91.2,87.08,88.58,173111.0
2024-11-26 10:00:00,88.25,88.85,87.34,88.68,79245.0,88.25,88.85,87.34,88.68,79245.0
2024-11-26 10:30:00,88.7,89.37,88.47,88.91,68061.0,88.7,89.37,88.47,88.91,68061.0
2024-11-26 11:00:00,88.87,89.76,88.64,89.26,112027.0,88.87,89.76,88.64,89.26,112027.0
2024-11-26 11:30:00,89.36,90.01,89.35,89.95,42839.0,89.36,90.01,89.35,89.95,42839.0
2024-11-26 12:00:00,89.95,90.05,89.34,89.86,36036.0,89.95,90.05,89.34,89.86,36036.0
2024-11-26 12:30:00,89.86,90.39,89.57,90.05,71166.0,89.86,90.39,89.57,90.05,71166.0
2024-11-26 13:00:00,90.05,90.32,89.74,89.76,25553.0,90.05,90.32,89.74,89.76,25553.0
2024-11-26 13:30:00,89.74,90.28,89.58,90.0,30176.0,89.74,90.28,89.58,90.0,30176.0
2024-11-26 14:00:00,89.9,89.98,89.06,89.36,50332.0,89.9,89.98,89.06,89.36,50332.0
2024-11-26 14:30:00,89.26,89.55,89.16,89.21,72266.0,89.26,89.55,89.16,89.21,72266.0
2024-11-26 15:00:00,89.28,89.28,88.59,88.67,93724.0,89.28,89.28,88.59,88.67,93724.0
2024-11-26 15:30:00,88.63,89.4,88.3,88.89,520246.0,88.63,89.4,88.3,88.89,520246.0
2024-11-27 09:30:00,89.99,92.37,89.5,91.34,106754.0,89.99,92.37,89.5,91.34,106754.0
2024-11-27 10:00:00,91.33,91.56,90.88,90.97,60070.0,91.33,91.56,90.88,90.97,60070.0
2024-11-27 10:30:00,90.88,91.13,90.53,90.88,87872.0,90.88,91.13,90.53,90.88,87872.0
2024-11-27 11:00:00,90.87,92.8,90.82,92.56,56063.0,90.87,92.8,90.82,92.56,56063.0
2024-11-27 11:30:00,92.58,92.76,91.77,92.25,38266.0,92.58,92.76,91.77,92.25,38266.0
2024-11-27 12:00:00,92.25,92.62,91.97,92.02,29278.0,92.25,92.62,91.97,92.02,29278.0
2024-11-27 12:30:00,92.07,92.29,91.66,92.18,18362.0,92.07,92.29,91.66,92.18,18362.0
2024-11-27 13:00:00,92.19,92.52,91.78,91.78,25177.0,92.19,92.52,91.78,91.78,25177.0
2024-11-27 13:30:00,91.88,92.1,91.49,92.1,44096.0,91.88,92.1,91.49,92.1,44096.0
2024-11-27 14:00:00,92.06,93.06,92.03,92.87,40087.0,92.06,93.06,92.03,92.87,40087.0
2024-11-27 14:30:00,92.84,92.98,92.46,92.46,46207.0,92.84,92.98,92.46,92.46,46207.0
2024-11-27 15:00:00,92.53,93.17,92.45,92.97,49934.0,92.53,93.17,92.45,92.97,49934.0
2024-11-27 15:30:00,92.97,93.23,92.57,92.97,134164.0,92.97,93.23,92.57,92.97,134164.0
2024-11-29 09:30:00,93.75,93.75,92.49,93.05,51885.0,93.75,93.75,92.49,93.05,51885.0
2024-11-29 10:00:00,92.92,93.89,92.6,93.59,49149.0,92.92,93.89,92.6,93.59,49149.0
2024-11-29 10:30:00,93.6,93.94,93.34,93.61,33209.0,93.6,93.94,93.34,93.61,33209.0
2024-11-29 11:00:00,93.55,94.13,93.53,93.85,45782.0,93.55,94.13,93.53,93.85,45782.0
2024-11-29 11:30:00,93.84,93.85,92.61,92.91,32504.0,93.84,93.85,92.61,92.91,32504.0
2024-11-29 12:00:00,92.86,93.12,92.6,93.04,21322.0,92.86,93.12,92.6,93.04,21322.0
2024-11-29 12:30:00,92.99,93.36,92.55,92.72,128786.0,92.99,93.36,92.55,92.72,128786.0
2024-12-02 09:30:00,93.85,97.69,93.18,97.66,260035.0,93.85,97.69,93.18,97.66,260035.0
2024-12-02 10:00:00,97.59,98.1,96.59,97.46,189662.0,97.59,98.1,96.59,97.46,189662.0
2024-12-02 10:30:00,97.41,97.88,96.8,97.23,75835.0,97.41,97.88,96.8,97.23,75835.0
2024-12-02 11:00:00,97.23,97.46,96.22,96.7,111775.0,97.23,97.46,96.22,96.7,111775.0
2024-12-02 11:30:00,96.79,97.53,96.53,96.98,51979.0,96.79,97.53,96.53,96.98,51979.0
2024-12-02 12:00:00,97.06,97.09,96.3,96.78,42241.0,97.06,97.09,96.3,96.78,42241.0
2024-12-02 12:30:00,96.67,97.76,96.67,97.69,43875.0,96.67,97.76,96.67,97.69,43875.0
2024-12-02 13:00:00,97.62,98.28,97.52,97.77,85889.0,97.62,98.28,97.52,97.77,85889.0
2024-12-02 13:30:00,97.76,97.91,97.07,97.07,62099.0,97.76,97.91,97.07,97.07,62099.0
2024-12-02 14:00:00,97.07,97.73,97.07,97.42,41827.0,97.07,97.73,97.07,97.42,41827.0
2024-12-02 14:30:00,97.43,97.97,97.22,97.91,47615.0,97.43,97.97,97.22,97.91,47615.0
2024-12-02 15:00:00,97.91,98.13,97.68,98.12,49077.0,97.91,98.13,97.68,98.12,49077.0
2024-12-02 15:30:00,98.09,99.29,98.03,99.15,423462.0,98.09,99.29,98.03,99.15,423462.0
2024-12-03 09:30:00,99.01,101.18,98.58,99.03,224408.0,99.01,101.18,98.58,99.03,224408.0
2024-12-03 10:00:00,99.19,99.97,98.88,99.63,135321.0,99.19,99.97,98.88,99.63,135321.0
2024-12-03 10:30:00,99.73,101.33,99.54,100.64,214918.0,99.73,101.33,99.54,100.64,214918.0
2024-12-03 11:00:00,100.71,101.45,100.46,101.26,141636.0,100.71,101.45,100.46,101.26,141636.0
2024-12-03 11:30:00,101.24,102.49,100.96,101.7,161717.0,101.24,102.49,100.96,101.7,161717.0
2024-12-03 12:00:00,101.65,102.39,101.51,102.34,79211.0,101.65,102.39,101.51,102.34,79211.0
2024-12-03 12:30:00,102.36,102.52,101.66,101.84,89558.0,102.36,102.52,101.66,101.84,89558.0
2024-12-03 13:00:00,101.79,102.05,101.53,101.83,80133.0,101.79,102.05,101.53,101.83,80133.0
2024-12-03 13:30:00,101.84,102.63,101.66,102.49,157807.0,101.84,102.63,101.66,102.49,157807.0
2024-12-03 14:00:00,102.51,103.03,102.36,103.03,56109.0,102.51,103.03,102.36,103.03,56109.0
2024-12-03 14:30:00,102.98,103.32,102.94,103.14,73644.0,102.98,103.32,102.94,103.14,73644.0
2024-12-03 15:00:00,103.09,103.85,102.94,103.5,176892.0,103.09,103.85,102.94,103.5,176892.0
2024-12-03 15:30:00,103.51,103.56,102.62,103.32,366215.0,103.51,103.56,102.62,103.32,366215.0
2024-12-04 09:30:00,103.0,104.65,101.95,103.42,184920.0,103.0,104.65,101.95,103.42,184920.0
2024-12-04 10:00:00,103.42,103.59,102.06,102.55,103733.0,103.42,103.59,102.06,102.55,103733.0
2024-12-04 10:30:00,102.38,102.94,101.66,102.26,104217.0,102.38,102.94,101.66,102.26,104217.0
2024-12-04 11:00:00,102.12,103.78,101.85,103.77,164569.0,102.12,103.78,101.85,103.77,164569.0
2024-12-04 11:30:00,103.78,104.13,103.42,103.55,94675.0,103.78,104.13,103.42,103.55,94675.0
2024-12-04 12:00:00,103.55,104.19,103.4,104.11,89836.0,103.55,104.19,103.4,104.11,89836.0
2024-12-04 12:30:00,104.11,104.17,103.65,103.95,83587.0,104.11,104.17,103.65,103.95,83587.0
2024-12-04 13:00:00,103.82,104.52,103.47,103.56,93107.0,103.82,104.52,103.47,103.56,93107.0
2024-12-04 13:30:00,103.6,103.93,103.18,103.72,99292.0,103.6,103.93,103.18,103.72,99292.0
2024-12-04 14:00:00,103.71,104.81,103.58,104.79,113137.0,103.71,104.81,103.58,104.79,113137.0
2024-12-04 14:30:00,104.79,104.79,104.19,104.5,112145.0,104.79,104.79,104.19,104.5,112145.0
2024-12-04 15:00:00,104.58,104.63,104.09,104.33,167066.0,104.58,104.63,104.09,104.33,167066.0
2024-12-04 15:30:00,104.28,105.1,104.16,104.85,512278.0,104.28,105.1,104.16,104.85,512278.0
2024-12-05 09:30:00,119.2,122.0,115.05,117.05,1477639.0,119.2,122.0,115.05,117.05,1477639.0
2024-12-05 10:00:00,116.81,119.04,116.02,118.59,541504.0,116.81,119.04,116.02,118.59,541504.0
2024-12-05 10:30:00,118.55,120.35,117.71,118.5,467277.0,118.55,120.35,117.71,118.5,467277.0
2024-12-05 11:00:00,118.5,119.1,116.5,117.64,279191.0,118.5,119.1,116.5,117.64,279191.0
2024-12-05 11:30:00,117.7,118.0,116.08,117.66,254625.0,117.7,118.0,116.08,117.66,254625.0
2024-12-05 12:00:00,117.66,118.12,116.52,117.29,139967.0,117.66,118.12,116.52,117.29,139967.0
2024-12-05 12:30:00,117.22,117.49,116.0,116.84,166776.0,117.22,117.49,116.0,116.84,166776.0
2024-12-05 13:00:00,116.76,116.98,115.52,115.75,186288.0,116.76,116.98,115.52,115.75,186288.0
2024-12-05 13:30:00,115.7,116.46,114.53,115.29,258671.0,115.7,116.46,114.53,115.29,258671.0
2024-12-05 14:00:00,115.28,116.18,113.9,116.17,212661.0,115.28,116.18,113.9,116.17,212661.0
2024-12-05 14:30:00,116.19,116.69,115.7,116.0,192426.0,116.19,116.69,115.7,116.0,192426.0
2024-12-05 15:00:00,116.0,117.44,115.75,117.26,172485.0,116.0,117.44,115.75,117.26,172485.0
2024-12-05 15:30:00,117.32,117.86,115.53,115.97,510385.0,117.32,117.86,115.53,115.97,510385.0
2024-12-06 09:30:00,117.32,118.3,114.38,115.67,122278.0,117.32,118.3,114.38,115.67,122278.0
2024-12-06 10:00:00,115.9,116.62,114.2,114.87,88340.0,115.9,116.62,114.2,114.87,88340.0
2024-12-06 10:30:00,114.81,114.83,112.56,112.56,105148.0,114.81,114.83,112.56,112.56,105148.0
2024-12-06 11:00:00,112.68,112.68,111.52,112.18,88367.0,112.68,112.68,111.52,112.18,88367.0
2024-12-06 11:30:00,112.3,113.21,111.1,112.02,150571.0,112.3,113.21,111.1,112.02,150571.0
2024-12-06 12:00:00,112.0,114.15,111.85,113.73,67582.0,112.0,114.15,111.85,113.73,67582.0
2024-12-06 12:30:00,113.68,114.51,113.09,114.24,109188.0,113.68,114.51,113.09,114.24,109188.0
2024-12-06 13:00:00,114.27,114.29,113.67,113.94,66947.0,114.27,114.29,113.67,113.94,66947.0
2024-12-06 13:30:00,113.85,114.64,113.25,113.66,96924.0,113.85,114.64,113.25,113.66,96924.0
2024-12-06 14:00:00,113.6,114.16,112.96,113.3,104400.0,113.6,114.16,112.96,113.3,104400.0
2024-12-06 14:30:00,113.22,113.91,112.98,113.59,56354.0,113.22,113.91,112.98,113.59,56354.0
2024-12-06 15:00:00,113.44,113.79,113.16,113.16,61632.0,113.44,113.79,113.16,113.16,61632.0
2024-12-06 15:30:00,113.15,113.23,112.25,112.73,338205.0,113.15,113.23,112.25,112.73,338205.0
2024-12-09 09:30:00,114.41,114.41,111.32,112.68,100270.0,114.41,114.41,111.32,112.68,100270.0
2024-12-09 10:00:00,112.54,114.12,112.49,113.78,74102.0,112.54,114.12,112.49,113.78,74102.0
2024-12-09 10:30:00,113.6,114.09,113.08,113.38,50125.0,113.6,114.09,113.08,113.38,50125.0
2024-12-09 11:00:00,113.36,113.9,112.92,113.76,50874.0,113.36,113.9,112.92,113.76,50874.0
2024-12-09 11:30:00,113.64,115.2,113.36,114.54,47044.0,113.64,115.2,113.36,114.54,47044.0
2024-12-09 12:00:00,114.61,115.71,114.54,115.25,42044.0,114.61,115.71,114.54,115.25,42044.0
2024-12-09 12:30:00,115.25,115.3,114.42,114.57,31078.0,115.25,115.3,114.42,114.57,31078.0
2024-12-09 13:00:00,114.53,114.6,113.24,113.24,53398.0,114.53,114.6,113.24,113.24,53398.0
2024-12-09 13:30:00,113.25,113.99,113.03,113.67,60915.0,113.25,113.99,113.03,113.67,60915.0
2024-12-09 14:00:00,113.68,114.15,113.62,113.79,44829.0,113.68,114.15,113.62,113.79,44829.0
2024-12-09 14:30:00,113.78,114.27,113.57,114.18,56680.0,113.78,114.27,113.57,114.18,56680.0
2024-12-09 15:00:00,114.22,114.22,113.5,113.93,39465.0,114.22,114.22,113.5,113.93,39465.0
2024-12-09 15:30:00,113.86,113.86,111.59,111.86,203902.0,113.86,113.86,111.59,111.86,203902.0
2024-12-10 09:30:00,111.41,111.83,109.5,110.45,45899.0,111.41,111.83,109.5,110.45,45899.0
2024-12-10 10:00:00,110.13,111.48,110.11,110.95,34787.0,110.13,111.48,110.11,110.95,34787.0
2024-12-10 10:30:00,110.8,111.32,110.42,111.04,24717.0,110.8,111.32,110.42,111.04,24717.0
2024-12-10 11:00:00,111.05,112.2,110.99,112.19,20934.0,111.05,112.2,110.99,112.19,20934.0
2024-12-10 11:30:00,112.04,112.55,111.41,112.54,22388.0,112.04,112.55,111.41,112.54,22388.0
2024-12-10 12:00:00,112.64,112.74,111.78,111.89,18797.0,112.64,112.74,111.78,111.89,18797.0
2024-12-10 12:30:00,111.88,112.35,111.62,111.98,25676.0,111.88,112.35,111.62,111.98,25676.0
2024-12-10 13:00:00,111.9,112.26,111.39,111.48,25560.0,111.9,112.26,111.39,111.48,25560.0
2024-12-10 13:30:00,111.4,111.97,111.32,111.42,18985.0,111.4,111.97,111.32,111.42,18985.0
2024-12-10 14:00:00,111.48,111.93,111.17,111.87,32353.0,111.48,111.93,111.17,111.87,32353.0
2024-12-10 14:30:00,111.75,111.82,111.22,111.34,23659.0,111.75,111.82,111.22,111.34,23659.0
2024-12-10 15:00:00,111.35,111.37,110.72,110.88,29871.0,111.35,111.37,110.72,110.88,29871.0
2024-12-10 15:30:00,110.82,110.82,109.17,109.38,187165.0,110.82,110.82,109.17,109.38,187165.0
2024-12-11 09:30:00,110.48,110.5,108.53,108.86,51900.0,110.48,110.5,108.53,108.86,51900.0
2024-12-11 10:00:00,108.87,110.07,108.86,110.03,42792.0,108.87,110.07,108.86,110.03,42792.0
2024-12-11 10:30:00,110.0,110.34,109.71,110.28,29846.0,110.0,110.34,109.71,110.28,29846.0
2024-12-11 11:00:00,110.2,110.65,109.68,110.17,33559.0,110.2,110.65,109.68,110.17,33559.0
2024-12-11 11:30:00,110.16,110.62,109.62,110.12,27946.0,110.16,110.62,109.62,110.12,27946.0
2024-12-11 12:00:00,110.07,110.27,109.05,109.09,33572.0,110.07,110.27,109.05,109.09,33572.0
2024-12-11 12:30:00,109.09,109.19,107.87,108.44,29235.0,109.09,109.19,107.87,108.44,29235.0
2024-12-11 13:00:00,108.3,108.95,108.23,108.9,27624.0,108.3,108.95,108.23,108.9,27624.0
2024-12-11 13:30:00,108.87,108.94,108.16,108.39,40751.0,108.87,108.94,108.16,108.39,40751.0
2024-12-11 14:00:00,108.4,109.37,108.28,109.12,35488.0,108.4,109.37,108.28,109.12,35488.0
2024-12-11 14:30:00,109.11,109.65,109.01,109.62,54147.0,109.11,109.65,109.01,109.62,54147.0
2024-12-11 15:00:00,109.62,109.63,108.82,108.88,64062.0,109.62,109.63,108.82,108.88,64062.0
2024-12-11 15:30:00,108.72,109.68,108.53,109.45,201117.0,108.72,109.68,108.53,109.45,201117.0
2024-12-12 09:30:00,109.17,109.22,107.03,107.29,49993.0,109.17,109.22,107.03,107.29,49993.0
2024-12-12 10:00:00,107.15,107.29,104.94,105.16,90827.0,107.15,107.29,104.94,105.16,90827.0
2024-12-12 10:30:00,105.04,105.56,104.76,105.1,70649.0,105.04,105.56,104.76,105.1,70649.0
2024-12-12 11:00:00,105.0,105.56,104.8,105.0,69239.0,105.0,105.56,104.8,105.0,69239.0
2024-12-12 11:30:00,105.0,105.52,104.8,105.0,70151.0,105.0,105.52,104.8,105.0,70151.0
2024-12-12 12:00:00,105.09,105.09,104.34,104.77,47952.0,105.09,105.09,104.34,104.77,47952.0
2024-12-12 12:30:00,104.91,104.91,104.18,104.24,37645.0,104.91,104.91,104.18,104.24,37645.0
2024-12-12 13:00:00,104.25,105.1,104.13,105.06,72280.0,104.25,105.1,104.13,105.06,72280.0
2024-12-12 13:30:00,105.05,105.52,104.86,104.93,75428.0,105.05,105.52,104.86,104.93,75428.0
2024-12-12 14:00:00,104.9,105.14,103.59,103.9,116698.0,104.9,105.14,103.59,103.9,116698.0
2024-12-12 14:30:00,103.79,104.21,103.23,103.4,134692.0,103.79,104.21,103.23,103.4,134692.0
2024-12-12 15:00:00,103.42,105.31,103.24,105.06,156336.0,103.42,105.31,103.24,105.06,156336.0
2024-12-12 15:30:00,105.06,105.22,103.48,103.73,447617.0,105.06,105.22,103.48,103.73,447617.0
2024-12-13 09:30:00,104.97,106.51,104.01,105.22,65692.0,104.97,106.51,104.01,105.22,65692.0
2024-12-13 10:00:00,105.22,105.73,104.12,104.34,72803.0,105.22,105.73,104.12,104.34,72803.0
2024-12-13 10:30:00,104.22,104.41,103.43,103.9,28325.0,104.22,104.41,103.43,103.9,28325.0
2024-12-13 11:00:00,103.84,103.95,103.32,103.4,37044.0,103.84,103.95,103.32,103.4,37044.0
2024-12-13 11:30:00,103.39,103.67,103.22,103.38,46714.0,103.39,103.67,103.22,103.38,46714.0
2024-12-13 12:00:00,103.38,103.38,102.35,102.47,74338.0,103.38,103.38,102.35,102.47,74338.0
2024-12-13 12:30:00,102.41,102.76,102.11,102.12,34789.0,102.41,102.76,102.11,102.12,34789.0
2024-12-13 13:00:00,102.11,102.68,102.11,102.45,41639.0,102.11,102.68,102.11,102.45,41639.0
2024-12-13 13:30:00,102.42,102.57,101.64,102.0,50689.0,102.42,102.57,101.64,102.0,50689.0
2024-12-13 14:00:00,101.9,103.54,101.87,103.08,171166.0,101.9,103.54,101.87,103.08,171166.0
2024-12-13 14:30:00,103.23,103.28,102.73,103.01,60165.0,103.23,103.28,102.73,103.01,60165.0
2024-12-13 15:00:00,103.09,103.45,102.62,102.71,143231.0,103.09,103.45,102.62,102.71,143231.0
2024-12-13 15:30:00,102.72,104.06,102.71,104.06,312175.0,102.72,104.06,102.71,104.06,312175.0
2024-12-16 09:30:00,104.07,105.0,102.77,104.65,192578.0,104.07,105.0,102.77,104.65,192578.0
2024-12-16 10:00:00,104.48,105.15,104.09,104.76,65646.0,104.48,105.15,104.09,104.76,65646.0
2024-12-16 10:30:00,104.7,105.72,104.63,105.62,54779.0,104.7,105.72,104.63,105.62,54779.0
2024-12-16 11:00:00,105.59,106.59,105.55,105.95,42816.0,105.59,106.59,105.55,105.95,42816.0
2024-12-16 11:30:00,105.95,107.31,105.84,106.81,59577.0,105.95,107.31,105.84,106.81,59577.0
2024-12-16 12:00:00,106.81,107.48,106.62,107.46,42583.0,106.81,107.48,106.62,107.46,42583.0
2024-12-16 12:30:00,107.42,107.65,106.98,107.27,37788.0,107.42,107.65,106.98,107.27,37788.0
2024-12-16 13:00:00,107.17,107.27,106.22,106.52,63494.0,107.17,107.27,106.22,106.52,63494.0
2024-12-16 13:30:00,106.68,106.7,105.68,105.84,36859.0,106.68,106.7,105.68,105.84,36859.0
2024-12-16 14:00:00,105.87,106.29,105.4,105.4,40152.0,105.87,106.29,105.4,105.4,40152.0
2024-12-16 14:30:00,105.4,105.5,105.06,105.28,30358.0,105.4,105.5,105.06,105.28,30358.0
2024-12-16 15:00:00,105.27,105.43,104.66,104.79,54597.0,105.27,105.43,104.66,104.79,54597.0
2024-12-16 15:30:00,104.8,105.53,104.66,105.06,219353.0,104.8,105.53,104.66,105.06,219353.0
2024-12-17 09:30:00,105.0,106.25,104.19,105.11,62124.0,105.0,106.25,104.19,105.11,62124.0
2024-12-17 10:00:00,105.06,105.88,104.93,105.82,56384.0,105.06,105.88,104.93,105.82,56384.0
2024-12-17 10:30:00,105.65,105.65,104.7,105.17,21650.0,105.65,105.65,104.7,105.17,21650.0
2024-12-17 11:00:00,105.11,105.9,105.09,105.69,28326.0,105.11,105.9,105.09,105.69,28326.0
2024-12-17 11:30:00,105.78,106.24,105.77,106.23,77652.0,105.78,106.24,105.77,106.23,77652.0
2024-12-17 12:00:00,106.22,106.42,105.83,106.1,16622.0,106.22,106.42,105.83,106.1,16622.0
2024-12-17 12:30:00,106.08,106.12,105.3,105.56,49680.0,106.08,106.12,105.3,105.56,49680.0
2024-12-17 13:00:00,105.52,106.38,105.28,106.31,15712.0,105.52,106.38,105.28,106.31,15712.0
2024-12-17 13:30:00,106.37,106.57,105.97,106.47,18347.0,106.37,106.57,105.97,106.47,18347.0
2024-12-17 14:00:00,106.57,107.42,106.46,106.76,98914.0,106.57,107.42,106.46,106.76,98914.0
2024-12-17 14:30:00,106.62,106.73,105.93,105.95,28795.0,106.62,106.73,105.93,105.95,28795.0
2024-12-17 15:00:00,105.95,106.15,105.44,106.15,36304.0,105.95,106.15,105.44,106.15,36304.0
2024-12-17 15:30:00,106.09,106.16,104.74,105.05,173027.0,106.09,106.16,104.74,105.05,173027.0
2024-12-18 09:30:00,105.0,106.62,105.0,105.74,42514.0,105.0,106.62,105.0,105.74,42514.0
2024-12-18 10:00:00,105.78,108.51,105.78,107.86,95456.0,105.78,108.51,105.78,107.86,95456.0
2024-12-18 10:30:00,107.98,108.5,107.66,108.23,41589.0,107.98,108.5,107.66,108.23,41589.0
2024-12-18 11:00:00,108.23,108.5,107.87,108.04,34398.0,108.23,108.5,107.87,108.04,34398.0
2024-12-18 11:30:00,108.04,108.94,107.83,108.94,29231.0,108.04,108.94,107.83,108.94,29231.0
2024-12-18 12:00:00,108.87,109.08,108.62,108.63,33163.0,108.87,109.08,108.62,108.63,33163.0
2024-12-18 12:30:00,108.95,108.95,107.67,108.14,34722.0,108.95,108.95,107.67,108.14,34722.0
2024-12-18 13:00:00,108.15,108.15,107.46,108.0,20885.0,108.15,108.15,107.46,108.0,20885.0
2024-12-18 13:30:00,108.11,108.67,107.93,108.55,27886.0,108.11,108.67,107.93,108.55,27886.0
2024-12-18 14:00:00,108.45,109.04,107.33,107.51,106717.0,108.45,109.04,107.33,107.51,106717.0
2024-12-18 14:30:00,107.47,108.18,106.45,106.45,40603.0,107.47,108.18,106.45,106.45,40603.0
2024-12-18 15:00:00,106.36,106.85,105.95,106.28,75825.0,106.36,106.85,105.95,106.28,75825.0
2024-12-18 15:30:00,106.43,107.34,106.29,106.3,285227.0,106.43,107.34,106.29,106.3,285227.0
2024-12-19 09:30:00,106.49,109.09,104.65,105.17,109713.0,106.49,109.09,104.65,105.17,109713.0
2024-12-19 10:00:00,105.1,106.43,105.1,105.76,62615.0,105.1,106.43,105.1,105.76,62615.0
2024-12-19 10:30:00,105.62,106.25,105.23,105.68,35074.0,105.62,106.25,105.23,105.68,35074.0
2024-12-19 11:00:00,105.59,107.05,105.46,106.62,49890.0,105.59,107.05,105.46,106.62,49890.0
2024-12-19 11:30:00,106.52,106.71,106.11,106.22,24249.0,106.52,106.71,106.11,106.22,24249.0
2024-12-19 12:00:00,106.22,106.89,106.22,106.56,24204.0,106.22,106.89,106.22,106.56,24204.0
2024-12-19 12:30:00,106.46,106.55,105.84,106.5,48718.0,106.46,106.55,105.84,106.5,48718.0
2024-12-19 13:00:00,106.5,107.45,106.33,107.41,20715.0,106.5,107.45,106.33,107.41,20715.0
2024-12-19 13:30:00,107.41,108.16,107.4,107.92,33151.0,107.41,108.16,107.4,107.92,33151.0
2024-12-19 14:00:00,107.86,108.38,107.53,107.8,25634.0,107.86,108.38,107.53,107.8,25634.0
2024-12-19 14:30:00,107.8,107.9,107.26,107.34,55541.0,107.8,107.9,107.26,107.34,55541.0
2024-12-19 15:00:00,107.34,107.74,106.87,107.69,39558.0,107.34,107.74,106.87,107.69,39558.0
2024-12-19 15:30:00,107.63,108.57,107.54,107.7,152285.0,107.63,108.57,107.54,107.7,152285.0
2024-12-20 09:30:00,107.54,108.49,106.79,107.23,85019.0,107.54,108.49,106.79,107.23,85019.0
2024-12-20 10:00:00,107.75,108.72,107.3,108.05,47173.0,107.75,108.72,107.3,108.05,47173.0
2024-12-20 10:30:00,108.03,108.51,107.13,108.08,117914.0,108.03,108.51,107.13,108.08,117914.0
2024-12-20 11:00:00,108.07,108.84,107.99,108.65,30716.0,108.07,108.84,107.99,108.65,30716.0
2024-12-20 11:30:00,108.75,110.05,108.75,109.9,47486.0,108.75,110.05,108.75,109.9,47486.0
2024-12-20 12:00:00,109.9,110.19,109.73,109.78,20426.0,109.9,110.19,109.73,109.78,20426.0
2024-12-20 12:30:00,109.62,109.63,108.71,108.71,41543.0,109.62,109.63,108.71,108.71,41543.0
2024-12-20 13:00:00,108.66,108.85,107.56,107.56,52222.0,108.66,108.85,107.56,107.56,52222.0
2024-12-20 13:30:00,107.58,107.7,107.2,107.4,63851.0,107.58,107.7,107.2,107.4,63851.0
2024-12-20 14:00:00,107.4,108.02,107.4,107.9,62616.0,107.4,108.02,107.4,107.9,62616.0
2024-12-20 14:30:00,107.91,108.2,107.49,107.52,48670.0,107.91,108.2,107.49,107.52,48670.0
2024-12-20 15:00:00,107.52,108.24,106.96,106.96,65417.0,107.52,108.24,106.96,106.96,65417.0
2024-12-20 15:30:00,106.97,107.14,105.31,106.12,338533.0,106.97,107.14,105.31,106.12,338533.0
2024-12-23 09:30:00,106.12,108.11,105.37,105.72,58855.0,106.12,108.11,105.37,105.72,58855.0
2024-12-23 10:00:00,105.73,106.41,105.48,105.96,74594.0,105.73,106.41,105.48,105.96,74594.0
2024-12-23 10:30:00,106.01,106.05,105.03,105.12,62378.0,106.01,106.05,105.03,105.12,62378.0
2024-12-23 11:00:00,105.16,106.4,105.11,105.94,76320.0,105.16,106.4,105.11,105.94,76320.0
2024-12-23 11:30:00,105.93,106.41,105.71,106.35,63212.0,105.93,106.41,105.71,106.35,63212.0
2024-12-23 12:00:00,106.35,106.94,106.19,106.76,52569.0,106.35,106.94,106.19,106.76,52569.0
2024-12-23 12:30:00,106.74,107.45,106.56,107.16,26941.0,106.74,107.45,106.56,107.16,26941.0
2024-12-23 13:00:00,107.25,107.61,107.0,107.41,31101.0,107.25,107.61,107.0,107.41,31101.0
2024-12-23 13:30:00,107.49,107.58,106.74,107.14,71936.0,107.49,107.58,106.74,107.14,71936.0
2024-12-23 14:00:00,107.0,107.28,106.57,106.83,61087.0,107.0,107.28,106.57,106.83,61087.0
2024-12-23 14:30:00,106.91,107.53,106.11,107.38,100798.0,106.91,107.53,106.11,107.38,100798.0
2024-12-23 15:00:00,107.27,107.76,106.65,107.49,62879.0,107.27,107.76,106.65,107.49,62879.0
2024-12-23 15:30:00,107.51,108.52,107.39,107.66,169363.0,107.51,108.52,107.39,107.66,169363.0
2024-12-24 09:30:00,107.89,108.44,106.78,107.01,33512.0,107.89,108.44,106.78,107.01,33512.0
2024-12-24 10:00:00,107.12,107.84,106.43,107.57,19364.0,107.12,107.84,106.43,107.57,19364.0
2024-12-24 10:30:00,107.62,108.41,107.52,107.71,20824.0,107.62,108.41,107.52,107.71,20824.0
2024-12-24 11:00:00,107.73,108.1,107.37,107.65,21885.0,107.73,108.1,107.37,107.65,21885.0
2024-12-24 11:30:00,107.64,107.91,107.57,107.83,17477.0,107.64,107.91,107.57,107.83,17477.0
2024-12-24 12:00:00,107.82,108.39,107.46,107.55,32245.0,107.82,108.39,107.46,107.55,32245.0
2024-12-24 12:30:00,107.54,107.99,107.31,107.52,131609.0,107.54,107.99,107.31,107.52,131609.0
2024-12-26 09:30:00,107.75,109.79,107.04,109.14,50420.0,107.75,109.79,107.04,109.14,50420.0
2024-12-26 10:00:00,109.14,109.79,108.48,108.99,49584.0,109.14,109.79,108.48,108.99,49584.0
2024-12-26 10:30:00,108.95,109.84,108.93,109.66,59926.0,108.95,109.84,108.93,109.66,59926.0
2024-12-26 11:00:00,109.61,110.01,109.18,109.71,31142.0,109.61,110.01,109.18,109.71,31142.0
2024-12-26 11:30:00,109.71,110.57,109.61,110.08,46349.0,109.71,110.57,109.61,110.08,46349.0
2024-12-26 12:00:00,110.01,110.51,109.81,110.33,38160.0,110.01,110.51,109.81,110.33,38160.0
2024-12-26 12:30:00,110.35,110.76,110.07,110.23,30348.0,110.35,110.76,110.07,110.23,30348.0
2024-12-26 13:00:00,110.3,110.8,109.93,110.5,34339.0,110.3,110.8,109.93,110.5,34339.0
2024-12-26 13:30:00,110.54,110.88,110.49,110.78,21658.0,110.54,110.88,110.49,110.78,21658.0
2024-12-26 14:00:00,110.78,111.14,110.69,110.93,49973.0,110.78,111.14,110.69,110.93,49973.0
2024-12-26 14:30:00,110.93,111.44,110.83,111.31,39810.0,110.93,111.44,110.83,111.31,39810.0
2024-12-26 15:00:00,111.34,112.03,111.22,111.87,68333.0,111.34,112.03,111.22,111.87,68333.0
2024-12-26 15:30:00,111.86,112.6,111.8,112.46,206746.0,111.86,112.6,111.8,112.46,206746.0
2024-12-27 09:30:00,111.45,111.97,108.82,109.22,53594.0,111.45,111.97,108.82,109.22,53594.0
2024-12-27 10:00:00,109.54,110.16,108.63,108.8,43324.0,109.54,110.16,108.63,108.8,43324.0
2024-12-27 10:30:00,108.77,109.79,108.64,109.54,28157.0,108.77,109.79,108.64,109.54,28157.0
2024-12-27 11:00:00,109.53,109.72,108.9,109.41,16716.0,109.53,109.72,108.9,109.41,16716.0
2024-12-27 11:30:00,109.4,109.5,108.44,108.62,17623.0,109.4,109.5,108.44,108.62,17623.0
2024-12-27 12:00:00,108.7,108.77,108.31,108.41,22784.0,108.7,108.77,108.31,108.41,22784.0
2024-12-27 12:30:00,108.52,108.71,108.14,108.25,20364.0,108.52,108.71,108.14,108.25,20364.0
2024-12-27 13:00:00,108.33,109.18,108.29,108.86,27706.0,108.33,109.18,108.29,108.86,27706.0
2024-12-27 13:30:00,108.99,109.1,108.71,108.95,28199.0,108.99,109.1,108.71,108.95,28199.0
2024-12-27 14:00:00,108.97,109.05,108.32,108.32,32431.0,108.97,109.05,108.32,108.32,32431.0
2024-12-27 14:30:00,108.31,108.77,108.31,108.72,33574.0,108.31,108.77,108.31,108.72,33574.0
2024-12-27 15:00:00,108.77,108.79,108.24,108.45,34217.0,108.77,108.79,108.24,108.45,34217.0
2024-12-27 15:30:00,108.42,109.48,108.4,109.17,171824.0,108.42,109.48,108.4,109.17,171824.0
2024-12-30 09:30:00,106.98,107.16,104.77,105.33,98870.0,106.98,107.16,104.77,105.33,98870.0
2024-12-30 10:00:00,105.33,105.46,103.43,104.66,105086.0,105.33,105.46,103.43,104.66,105086.0
2024-12-30 10:30:00,104.95,105.01,103.87,104.05,87538.0,104.95,105.01,103.87,104.05,87538.0
2024-12-30 11:00:00,104.04,104.23,103.05,103.05,65743.0,104.04,104.23,103.05,103.05,65743.0
2024-12-30 11:30:00,103.05,103.29,102.74,102.82,85424.0,103.05,103.29,102.74,102.82,85424.0
2024-12-30 12:00:00,102.82,103.94,102.75,103.68,78574.0,102.82,103.94,102.75,103.68,78574.0
2024-12-30 12:30:00,103.6,104.0,103.27,103.46,51639.0,103.6,104.0,103.27,103.46,51639.0
2024-12-30 13:00:00,103.58,104.05,103.42,103.47,54084.0,103.58,104.05,103.42,103.47,54084.0
2024-12-30 13:30:00,103.44,103.77,103.29,103.51,27796.0,103.44,103.77,103.29,103.51,27796.0
2024-12-30 14:00:00,103.46,103.56,102.87,103.42,29953.0,103.46,103.56,102.87,103.42,29953.0
2024-12-30 14:30:00,103.42,104.2,103.38,103.94,57226.0,103.42,104.2,103.38,103.94,57226.0
2024-12-30 15:00:00,103.84,104.04,103.57,103.68,55728.0,103.84,104.04,103.57,103.68,55728.0
2024-12-30 15:30:00,103.65,104.14,103.13,104.0,322096.0,103.65,104.14,103.13,104.0,322096.0
2024-12-31 09:30:00,104.84,105.96,104.43,104.86,103539.0,104.84,105.96,104.43,104.86,103539.0
2024-12-31 10:00:00,104.85,105.52,104.3,104.4,65111.0,104.85,105.52,104.3,104.4,65111.0
2024-12-31 10:30:00,104.48,104.7,103.93,104.27,79951.0,104.48,104.7,103.93,104.27,79951.0
2024-12-31 11:00:00,104.27,104.4,103.94,103.95,27643.0,104.27,104.4,103.94,103.95,27643.0
2024-12-31 11:30:00,103.91,103.98,103.42,103.45,35378.0,103.91,103.98,103.42,103.45,35378.0
2024-12-31 12:00:00,103.45,103.48,102.87,103.18,48419.0,103.45,103.48,102.87,103.18,48419.0
2024-12-31 12:30:00,103.2,103.86,103.12,103.82,44680.0,103.2,103.86,103.12,103.82,44680.0
2024-12-31 13:00:00,103.82,104.17,103.73,103.76,22913.0,103.82,104.17,103.73,103.76,22913.0
2024-12-31 13:30:00,103.78,103.92,103.6,103.78,22724.0,103.78,103.92,103.6,103.78,22724.0
2024-12-31 14:00:00,103.8,104.31,103.69,104.09,22531.0,103.8,104.31,103.69,104.09,22531.0
2024-12-31 14:30:00,104.01,104.11,103.69,104.08,25266.0,104.01,104.11,103.69,104.08,25266.0
2024-12-31 15:00:00,104.08,104.27,103.87,104.07,32639.0,104.08,104.27,103.87,104.07,32639.0
2024-12-31 15:30:00,104.08,105.04,103.86,104.96,236095.0,104.08,105.04,103.86,104.96,236095.0
2025-01-02 09:30:00,105.06,105.99,103.27,103.28,75677.0,105.06,105.99,103.27,103.28,75677.0
2025-01-02 10:00:00,103.11,103.62,100.79,101.27,139680.0,103.11,103.62,100.79,101.27,139680.0
2025-01-02 10:30:00,101.29,101.88,100.92,101.7,87108.0,101.29,101.88,100.92,101.7,87108.0
2025-01-02 11:00:00,101.69,101.77,100.5,100.68,83846.0,101.69,101.77,100.5,100.68,83846.0
2025-01-02 11:30:00,100.65,100.85,99.83,100.02,74988.0,100.65,100.85,99.83,100.02,74988.0
2025-01-02 12:00:00,100.01,100.47,99.64,100.0,69546.0,100.01,100.47,99.64,100.0,69546.0
2025-01-02 12:30:00,100.01,100.05,99.21,99.58,58690.0,100.01,100.05,99.21,99.58,58690.0
2025-01-02 13:00:00,99.6,100.09,99.03,99.8,60311.0,99.6,100.09,99.03,99.8,60311.0
2025-01-02 13:30:00,99.8,99.8,98.99,99.68,71955.0,99.8,99.8,98.99,99.68,71955.0
2025-01-02 14:00:00,99.8,99.95,99.44,99.65,130036.0,99.8,99.95,99.44,99.65,130036.0
2025-01-02 14:30:00,99.6,99.84,99.14,99.23,92150.0,99.6,99.84,99.14,99.23,92150.0
2025-01-02 15:00:00,99.23,99.95,99.23,99.93,206190.0,99.23,99.95,99.23,99.93,206190.0
2025-01-02 15:30:00,99.93,100.25,99.01,99.07,266177.0,99.93,100.25,99.01,99.07,266177.0
2025-01-03 09:30:00,99.25,99.98,98.48,99.08,61769.0,99.25,99.98,98.48,99.08,61769.0
2025-01-03 10:00:00,99.08,100.14,99.01,100.01,53394.0,99.08,100.14,99.01,100.01,53394.0
2025-01-03 10:30:00,100.0,100.38,99.69,100.17,51750.0,100.0,100.38,99.69,100.17,51750.0
2025-01-03 11:00:00,100.17,100.49,99.87,99.95,62588.0,100.17,100.49,99.87,99.95,62588.0
2025-01-03 11:30:00,100.02,100.47,99.82,100.13,47015.0,100.02,100.47,99.82,100.13,47015.0
2025-01-03 12:00:00,100.13,100.13,99.31,99.51,54139.0,100.13,100.13,99.31,99.51,54139.0
2025-01-03 12:30:00,99.52,99.75,99.18,99.73,49141.0,99.52,99.75,99.18,99.73,49141.0
2025-01-03 13:00:00,99.7,99.88,99.26,99.57,40983.0,99.7,99.88,99.26,99.57,40983.0
2025-01-03 13:30:00,99.53,99.8,99.5,99.54,35031.0,99.53,99.8,99.5,99.54,35031.0
2025-01-03 14:00:00,99.53,99.79,99.1,99.16,52118.0,99.53,99.79,99.1,99.16,52118.0
2025-01-03 14:30:00,99.11,99.2,98.82,98.9,64271.0,99.11,99.2,98.82,98.9,64271.0
2025-01-03 15:00:00,98.87,98.9,98.39,98.49,69884.0,98.87,98.9,98.39,98.49,69884.0
2025-01-03 15:30:00,98.5,98.66,96.71,97.11,335375.0,98.5,98.66,96.71,97.11,335375.0
2025-01-06 09:30:00,97.49,101.6,97.22,99.42,144670.0,97.49,101.6,97.22,99.42,144670.0
2025-01-06 10:00:00,99.4,100.38,99.39,99.51,82690.0,99.4,100.38,99.39,99.51,82690.0
2025-01-06 10:30:00,99.53,99.62,98.67,99.03,53137.0,99.53,99.62,98.67,99.03,53137.0
2025-01-06 11:00:00,99.03,101.36,98.94,100.42,74094.0,99.03,101.36,98.94,100.42,74094.0
2025-01-06 11:30:00,100.55,100.56,99.93,100.2,44911.0,100.55,100.56,99.93,100.2,44911.0
2025-01-06 12:00:00,100.17,100.2,99.39,99.98,65289.0,100.17,100.2,99.39,99.98,65289.0
2025-01-06 12:30:00,100.04,100.34,99.45,100.16,46456.0,100.04,100.34,99.45,100.16,46456.0
2025-01-06 13:00:00,100.16,102.0,100.03,101.75,76681.0,100.16,102.0,100.03,101.75,76681.0
2025-01-06 13:30:00,101.77,102.55,101.76,102.2,43209.0,101.77,102.55,101.76,102.2,43209.0
2025-01-06 14:00:00,102.2,102.32,101.66,101.74,53142.0,102.2,102.32,101.66,101.74,53142.0
2025-01-06 14:30:00,101.72,102.06,101.3,101.87,84188.0,101.72,102.06,101.3,101.87,84188.0
2025-01-06 15:00:00,101.87,102.14,101.52,101.59,62893.0,101.87,102.14,101.52,101.59,62893.0
2025-01-06 15:30:00,101.61,101.98,101.21,101.63,234006.0,101.61,101.98,101.21,101.63,234006.0
2025-01-07 09:30:00,102.86,105.97,102.74,104.55,121503.0,102.86,105.97,102.74,104.55,121503.0
2025-01-07 10:00:00,104.5,105.35,104.02,105.16,138808.0,104.5,105.35,104.02,105.16,138808.0
2025-01-07 10:30:00,105.25,105.29,103.59,104.15,93552.0,105.25,105.29,103.59,104.15,93552.0
2025-01-07 11:00:00,104.2,105.71,103.66,103.66,73592.0,104.2,105.71,103.66,103.66,73592.0
2025-01-07 11:30:00,103.67,104.19,102.82,102.86,72424.0,103.67,104.19,102.82,102.86,72424.0
2025-01-07 12:00:00,102.86,103.9,102.65,103.82,34876.0,102.86,103.9,102.65,103.82,34876.0
2025-01-07 12:30:00,103.83,103.97,103.37,103.41,42187.0,103.83,103.97,103.37,103.41,42187.0
2025-01-07 13:00:00,103.36,104.59,103.06,104.56,49874.0,103.36,104.59,103.06,104.56,49874.0
2025-01-07 13:30:00,104.45,104.62,103.94,104.18,76925.0,104.45,104.62,103.94,104.18,76925.0
2025-01-07 14:00:00,104.24,104.61,104.08,104.48,40527.0,104.24,104.61,104.08,104.48,40527.0
2025-01-07 14:30:00,104.51,104.9,104.17,104.89,58667.0,104.51,104.9,104.17,104.89,58667.0
2025-01-07 15:00:00,104.97,104.97,104.35,104.58,74875.0,104.97,104.97,104.35,104.58,74875.0
2025-01-07 15:30:00,104.59,104.59,102.1,102.23,412501.0,104.59,104.59,102.1,102.23,412501.0
2025-01-08 09:30:00,99.7,100.37,97.27,97.38,416010.0,99.7,100.37,97.27,97.38,416010.0
2025-01-08 10:00:00,97.51,98.27,96.96,97.02,142662.0,97.51,98.27,96.96,97.02,142662.0
2025-01-08 10:30:00,97.03,97.21,95.96,97.04,104739.0,97.03,97.21,95.96,97.04,104739.0
2025-01-08 11:00:00,97.05,98.22,96.43,97.98,101147.0,97.05,98.22,96.43,97.98,101147.0
2025-01-08 11:30:00,97.92,98.65,97.8,98.19,56670.0,97.92,98.65,97.8,98.19,56670.0
2025-01-08 12:00:00,98.11,98.12,97.58,97.72,38482.0,98.11,98.12,97.58,97.72,38482.0
2025-01-08 12:30:00,97.83,98.22,97.68,98.19,18458.0,97.83,98.22,97.68,98.19,18458.0
2025-01-08 13:00:00,98.27,98.69,98.14,98.47,25494.0,98.27,98.69,98.14,98.47,25494.0
2025-01-08 13:30:00,98.47,98.81,98.26,98.56,79630.0,98.47,98.81,98.26,98.56,79630.0
2025-01-08 14:00:00,98.62,99.46,98.55,99.19,75801.0,98.62,99.46,98.55,99.19,75801.0
2025-01-08 14:30:00,99.16,100.0,99.12,99.9,55403.0,99.16,100.0,99.12,99.9,55403.0
2025-01-08 15:00:00,99.89,100.38,99.5,100.21,91047.0,99.89,100.38,99.5,100.21,91047.0
2025-01-08 15:30:00,100.15,100.41,99.37,99.61,247132.0,100.15,100.41,99.37,99.61,247132.0
2025-01-10 09:30:00,98.18,102.24,98.18,100.92,88097.0,98.18,102.24,98.18,100.92,88097.0
2025-01-10 10:00:00,100.77,102.71,100.19,102.55,74760.0,100.77,102.71,100.19,102.55,74760.0
2025-01-10 10:30:00,102.57,103.22,102.13,102.93,83120.0,102.57,103.22,102.13,102.93,83120.0
2025-01-10 11:00:00,103.08,103.27,102.56,102.77,54016.0,103.08,103.27,102.56,102.77,54016.0
2025-01-10 11:30:00,102.78,103.52,102.75,103.26,55220.0,102.78,103.52,102.75,103.26,55220.0
2025-01-10 12:00:00,103.18,103.55,102.59,103.5,39486.0,103.18,103.55,102.59,103.5,39486.0
2025-01-10 12:30:00,103.49,103.94,103.08,103.1,50863.0,103.49,103.94,103.08,103.1,50863.0
2025-01-10 13:00:00,103.12,103.81,102.85,103.73,48015.0,103.12,103.81,102.85,103.73,48015.0
2025-01-10 13:30:00,103.73,104.44,103.04,103.11,70418.0,103.73,104.44,103.04,103.11,70418.0
2025-01-10 14:00:00,103.04,103.14,102.22,102.23,57333.0,103.04,103.14,102.22,102.23,57333.0
2025-01-10 14:30:00,102.18,102.29,101.41,101.41,58164.0,102.18,102.29,101.41,101.41,58164.0
2025-01-10 15:00:00,101.42,102.91,101.3,102.54,106399.0,101.42,102.91,101.3,102.54,106399.0
2025-01-10 15:30:00,102.54,103.32,101.85,103.24,321732.0,102.54,103.32,101.85,103.24,321732.0
2025-01-13 09:30:00,107.0,107.0,99.21,100.29,328231.0,107.0,107.0,99.21,100.29,328231.0
2025-01-13 10:00:00,100.3,100.54,98.01,98.18,218305.0,100.3,100.54,98.01,98.18,218305.0
2025-01-13 10:30:00,98.25,98.36,96.26,98.0,194848.0,98.25,98.36,96.26,98.0,194848.0
2025-01-13 11:00:00,97.94,98.91,97.34,98.52,107920.0,97.94,98.91,97.34,98.52,107920.0
2025-01-13 11:30:00,98.52,98.67,97.77,97.92,82739.0,98.52,98.67,97.77,97.92,82739.0
2025-01-13 12:00:00,97.93,98.68,97.92,98.17,51897.0,97.93,98.68,97.92,98.17,51897.0
2025-01-13 12:30:00,98.19,98.47,97.49,98.45,52168.0,98.19,98.47,97.49,98.45,52168.0
2025-01-13 13:00:00,98.4,98.56,97.95,98.5,88449.0,98.4,98.56,97.95,98.5,88449.0
2025-01-13 13:30:00,98.5,98.54,97.78,98.22,58606.0,98.5,98.54,97.78,98.22,58606.0
2025-01-13 14:00:00,98.34,99.45,98.28,99.4,64951.0,98.34,99.45,98.28,99.4,64951.0
2025-01-13 14:30:00,99.45,100.4,98.95,99.69,164391.0,99.45,100.4,98.95,99.69,164391.0
2025-01-13 15:00:00,99.57,99.95,99.33,99.55,72614.0,99.57,99.95,99.33,99.55,72614.0
2025-01-13 15:30:00,99.53,100.4,99.37,99.9,380090.0,99.53,100.4,99.37,99.9,380090.0
2025-01-14 09:30:00,101.41,101.98,99.36,99.4,114948.0,101.41,101.98,99.36,99.4,114948.0
2025-01-14 10:00:00,99.56,99.96,99.02,99.46,68016.0,99.56,99.96,99.02,99.46,68016.0
2025-01-14 10:30:00,99.54,99.6,98.13,98.86,48695.0,99.54,99.6,98.13,98.86,48695.0
2025-01-14 11:00:00,98.74,98.9,97.84,97.94,63570.0,98.74,98.9,97.84,97.94,63570.0
2025-01-14 11:30:00,97.88,98.02,96.5,96.69,59907.0,97.88,98.02,96.5,96.69,59907.0
2025-01-14 12:00:00,96.69,96.88,96.0,96.56,65679.0,96.69,96.88,96.0,96.56,65679.0
2025-01-14 12:30:00,96.64,96.65,95.87,96.44,62617.0,96.64,96.65,95.87,96.44,62617.0
2025-01-14 13:00:00,96.44,97.16,96.39,97.05,44026.0,96.44,97.16,96.39,97.05,44026.0
2025-01-14 13:30:00,97.09,97.09,96.18,96.24,42210.0,97.09,97.09,96.18,96.24,42210.0
2025-01-14 14:00:00,96.28,96.28,94.94,94.95,79758.0,96.28,96.28,94.94,94.95,79758.0
2025-01-14 14:30:00,95.0,95.0,93.66,93.73,157654.0,95.0,95.0,93.66,93.73,157654.0
2025-01-14 15:00:00,93.73,94.18,93.41,93.78,125364.0,93.73,94.18,93.41,93.78,125364.0
2025-01-14 15:30:00,93.79,95.02,93.67,94.13,456917.0,93.79,95.02,93.67,94.13,456917.0
2025-01-15 09:30:00,96.59,98.35,95.27,95.67,85595.0,96.59,98.35,95.27,95.67,85595.0
2025-01-15 10:00:00,95.36,96.27,93.7,93.89,61698.0,95.36,96.27,93.7,93.89,61698.0
2025-01-15 10:30:00,94.09,94.95,93.88,94.09,124245.0,94.09,94.95,93.88,94.09,124245.0
2025-01-15 11:00:00,94.26,94.71,93.67,93.93,59143.0,94.26,94.71,93.67,93.93,59143.0
2025-01-15 11:30:00,93.91,93.96,93.17,93.26,34207.0,93.91,93.96,93.17,93.26,34207.0
2025-01-15 12:00:00,93.26,94.09,93.25,93.7,30489.0,93.26,94.09,93.25,93.7,30489.0
2025-01-15 12:30:00,93.73,94.06,93.6,93.65,23805.0,93.73,94.06,93.6,93.65,23805.0
2025-01-15 13:00:00,93.76,94.05,93.52,93.88,27671.0,93.76,94.05,93.52,93.88,27671.0
2025-01-15 13:30:00,93.95,94.42,93.88,94.33,39328.0,93.95,94.42,93.88,94.33,39328.0
2025-01-15 14:00:00,94.33,94.52,93.99,94.44,84369.0,94.33,94.52,93.99,94.44,84369.0
2025-01-15 14:30:00,94.44,95.1,94.19,95.02,60252.0,94.44,95.1,94.19,95.02,60252.0
2025-01-15 15:00:00,95.02,95.28,94.42,94.46,81995.0,95.02,95.28,94.42,94.46,81995.0
2025-01-15 15:30:00,94.46,94.73,94.0,94.52,239357.0,94.46,94.73,94.0,94.52,239357.0
2025-01-16 09:30:00,93.27,94.07,89.73,90.53,260615.0,93.27,94.07,89.73,90.53,260615.0
2025-01-16 10:00:00,90.47,91.63,90.4,90.84,146555.0,90.47,91.63,90.4,90.84,146555.0
2025-01-16 10:30:00,90.92,91.75,90.87,91.61,96098.0,90.92,91.75,90.87,91.61,96098.0
2025-01-16 11:00:00,91.61,94.51,91.54,93.95,226213.0,91.61,94.51,91.54,93.95,226213.0
2025-01-16 11:30:00,93.82,94.06,93.26,93.51,76548.0,93.82,94.06,93.26,93.51,76548.0
2025-01-16 12:00:00,93.48,93.93,93.38,93.75,75816.0,93.48,93.93,93.38,93.75,75816.0
2025-01-16 12:30:00,93.75,93.78,93.25,93.69,32939.0,93.75,93.78,93.25,93.69,32939.0
2025-01-16 13:00:00,93.61,94.08,93.5,93.9,59239.0,93.61,94.08,93.5,93.9,59239.0
2025-01-16 13:30:00,93.88,94.12,93.49,93.86,101707.0,93.88,94.12,93.49,93.86,101707.0
2025-01-16 14:00:00,93.83,93.9,93.54,93.62,57414.0,93.83,93.9,93.54,93.62,57414.0
2025-01-16 14:30:00,93.62,93.92,93.44,93.7,77139.0,93.62,93.92,93.44,93.7,77139.0
2025-01-16 15:00:00,93.7,93.8,93.35,93.48,95903.0,93.7,93.8,93.35,93.48,95903.0
2025-01-16 15:30:00,93.47,93.48,92.72,92.83,518614.0,93.47,93.48,92.72,92.83,518614.0
2025-01-17 09:30:00,93.38,94.48,92.86,92.99,76245.0,93.38,94.48,92.86,92.99,76245.0
2025-01-17 10:00:00,92.91,93.19,92.56,92.69,69073.0,92.91,93.19,92.56,92.69,69073.0
2025-01-17 10:30:00,92.78,93.65,92.64,93.36,52814.0,92.78,93.65,92.64,93.36,52814.0
2025-01-17 11:00:00,93.25,93.38,92.1,92.14,75669.0,93.25,93.38,92.1,92.14,75669.0
2025-01-17 11:30:00,92.12,92.59,92.1,92.1,92142.0,92.12,92.59,92.1,92.1,92142.0
2025-01-17 12:00:00,92.19,92.65,92.01,92.26,37900.0,92.19,92.65,92.01,92.26,37900.0
2025-01-17 12:30:00,92.31,92.33,91.55,91.75,54561.0,92.31,92.33,91.55,91.75,54561.0
2025-01-17 13:00:00,91.76,92.15,91.38,91.95,50925.0,91.76,92.15,91.38,91.95,50925.0
2025-01-17 13:30:00,91.93,92.39,91.61,92.32,125788.0,91.93,92.39,91.61,92.32,125788.0
2025-01-17 14:00:00,92.33,92.36,91.84,91.84,53429.0,92.33,92.36,91.84,91.84,53429.0
2025-01-17 14:30:00,91.78,91.86,91.53,91.54,54390.0,91.78,91.86,91.53,91.54,54390.0
2025-01-17 15:00:00,91.52,91.75,91.23,91.43,100131.0,91.52,91.75,91.23,91.43,100131.0
2025-01-17 15:30:00,91.43,92.01,90.19,90.61,561888.0,91.43,92.01,90.19,90.61,561888.0
2025-01-21 09:30:00,92.62,95.31,91.73,93.89,163373.0,92.62,95.31,91.73,93.89,163373.0
2025-01-21 10:00:00,93.79,94.34,93.28,93.6,137239.0,93.79,94.34,93.28,93.6,137239.0
2025-01-21 10:30:00,93.59,95.12,93.51,94.16,149254.0,93.59,95.12,93.51,94.16,149254.0
2025-01-21 11:00:00,94.06,94.23,93.5,93.97,90223.0,94.06,94.23,93.5,93.97,90223.0
2025-01-21 11:30:00,93.95,95.08,93.9,94.85,153739.0,93.95,95.08,93.9,94.85,153739.0
2025-01-21 12:00:00,94.84,95.64,94.6,95.2,113612.0,94.84,95.64,94.6,95.2,113612.0
2025-01-21 12:30:00,95.25,96.16,95.04,95.64,89067.0,95.25,96.16,95.04,95.64,89067.0
2025-01-21 13:00:00,95.68,96.16,95.47,95.52,93301.0,95.68,96.16,95.47,95.52,93301.0
2025-01-21 13:30:00,95.52,95.64,94.83,94.86,51308.0,95.52,95.64,94.83,94.86,51308.0
2025-01-21 14:00:00,94.86,95.13,94.57,94.96,64360.0,94.86,95.13,94.57,94.96,64360.0
2025-01-21 14:30:00,94.96,95.45,94.75,95.33,92892.0,94.96,95.45,94.75,95.33,92892.0
2025-01-21 15:00:00,95.36,96.0,95.04,95.91,110434.0,95.36,96.0,95.04,95.91,110434.0
2025-01-21 15:30:00,95.94,95.95,95.47,95.86,339420.0,95.94,95.95,95.47,95.86,339420.0
2025-01-22 09:30:00,95.13,95.13,91.59,92.22,172607.0,95.13,95.13,91.59,92.22,172607.0
2025-01-22 10:00:00,92.31,93.48,92.07,93.32,154851.0,92.31,93.48,92.07,93.32,154851.0
2025-01-22 10:30:00,93.37,94.11,93.23,93.8,92773.0,93.37,94.11,93.23,93.8,92773.0
2025-01-22 11:00:00,93.8,94.69,93.73,94.32,83674.0,93.8,94.69,93.73,94.32,83674.0
2025-01-22 11:30:00,94.32,95.1,94.23,94.98,58532.0,94.32,95.1,94.23,94.98,58532.0
2025-01-22 12:00:00,94.98,95.18,94.08,94.2,39446.0,94.98,95.18,94.08,94.2,39446.0
2025-01-22 12:30:00,94.24,94.25,93.27,93.36,39486.0,94.24,94.25,93.27,93.36,39486.0
2025-01-22 13:00:00,93.36,93.83,93.35,93.8,28865.0,93.36,93.83,93.35,93.8,28865.0
2025-01-22 13:30:00,93.72,94.32,93.51,93.62,53651.0,93.72,94.32,93.51,93.62,53651.0
2025-01-22 14:00:00,93.62,93.66,92.75,92.75,36741.0,93.62,93.66,92.75,92.75,36741.0
2025-01-22 14:30:00,92.73,93.26,92.73,92.96,56415.0,92.73,93.26,92.73,92.96,56415.0
2025-01-22 15:00:00,92.93,93.14,92.8,92.98,54714.0,92.93,93.14,92.8,92.98,54714.0
2025-01-22 15:30:00,93.01,93.32,92.7,92.77,232292.0,93.01,93.32,92.7,92.77,232292.0
2025-01-23 09:30:00,92.26,93.34,92.21,92.5,65121.0,92.26,93.34,92.21,92.5,65121.0
2025-01-23 10:00:00,92.61,93.81,92.1,93.4,75938.0,92.61,93.81,92.1,93.4,75938.0
2025-01-23 10:30:00,93.38,93.42,92.77,93.0,22385.0,93.38,93.42,92.77,93.0,22385.0
2025-01-23 11:00:00,93.02,93.82,92.89,93.07,65328.0,93.02,93.82,92.89,93.07,65328.0
2025-01-23 11:30:00,93.13,93.13,92.53,92.56,21785.0,93.13,93.13,92.53,92.56,21785.0
2025-01-23 12:00:00,92.44,92.44,91.76,91.79,46755.0,92.44,92.44,91.76,91.79,46755.0
2025-01-23 12:30:00,91.79,91.8,91.35,91.58,36049.0,91.79,91.8,91.35,91.58,36049.0
2025-01-23 13:00:00,91.52,91.7,91.43,91.46,47655.0,91.52,91.7,91.43,91.46,47655.0
2025-01-23 13:30:00,91.46,91.85,91.34,91.79,41202.0,91.46,91.85,91.34,91.79,41202.0
2025-01-23 14:00:00,91.79,91.97,90.65,91.18,108259.0,91.79,91.97,90.65,91.18,108259.0
2025-01-23 14:30:00,91.12,91.47,90.98,91.38,47392.0,91.12,91.47,90.98,91.38,47392.0
2025-01-23 15:00:00,91.38,92.64,91.37,92.52,45125.0,91.38,92.64,91.37,92.52,45125.0
2025-01-23 15:30:00,92.52,92.58,91.84,92.1,243037.0,92.52,92.58,91.84,92.1,243037.0
2025-01-24 09:30:00,92.0,94.71,92.0,94.69,105221.0,92.0,94.71,92.0,94.69,105221.0
2025-01-24 10:00:00,94.75,95.83,94.5,95.75,89050.0,94.75,95.83,94.5,95.75,89050.0
2025-01-24 10:30:00,95.73,96.74,95.65,96.3,146397.0,95.73,96.74,95.65,96.3,146397.0
2025-01-24 11:00:00,96.3,97.06,95.66,96.83,84861.0,96.3,97.06,95.66,96.83,84861.0
2025-01-24 11:30:00,96.83,97.25,96.6,96.93,43723.0,96.83,97.25,96.6,96.93,43723.0
2025-01-24 12:00:00,96.9,97.24,96.65,96.81,42887.0,96.9,97.24,96.65,96.81,42887.0
2025-01-24 12:30:00,96.83,97.08,96.51,96.62,45879.0,96.83,97.08,96.51,96.62,45879.0
2025-01-24 13:00:00,96.61,96.97,96.17,96.68,52627.0,96.61,96.97,96.17,96.68,52627.0
2025-01-24 13:30:00,96.69,97.06,96.51,97.01,36018.0,96.69,97.06,96.51,97.01,36018.0
2025-01-24 14:00:00,97.0,97.16,96.48,97.0,80572.0,97.0,97.16,96.48,97.0,80572.0
2025-01-24 14:30:00,97.01,97.2,96.74,97.09,57016.0,97.01,97.2,96.74,97.09,57016.0
2025-01-24 15:00:00,97.2,97.45,95.98,96.09,105563.0,97.2,97.45,95.98,96.09,105563.0
2025-01-24 15:30:00,96.09,96.26,95.52,95.8,274151.0,96.09,96.26,95.52,95.8,274151.0
2025-01-27 09:30:00,96.48,97.29,94.46,94.83,67053.0,96.48,97.29,94.46,94.83,67053.0
2025-01-27 10:00:00,94.62,95.43,94.4,95.42,28447.0,94.62,95.43,94.4,95.42,28447.0
2025-01-27 10:30:00,95.31,96.6,95.14,95.27,58504.0,95.31,96.6,95.14,95.27,58504.0
2025-01-27 11:00:00,95.31,96.05,94.83,95.67,48613.0,95.31,96.05,94.83,95.67,48613.0
2025-01-27 11:30:00,95.63,95.73,94.54,94.7,14061.0,95.63,95.73,94.54,94.7,14061.0
2025-01-27 12:00:00,94.56,95.07,94.54,94.76,23262.0,94.56,95.07,94.54,94.76,23262.0
2025-01-27 12:30:00,94.72,95.22,94.7,95.16,22705.0,94.72,95.22,94.7,95.16,22705.0
2025-01-27 13:00:00,95.16,95.59,95.0,95.08,49934.0,95.16,95.59,95.0,95.08,49934.0
2025-01-27 13:30:00,95.06,95.33,94.52,94.54,23796.0,95.06,95.33,94.52,94.54,23796.0
2025-01-27 14:00:00,94.57,94.82,94.39,94.73,29735.0,94.57,94.82,94.39,94.73,29735.0
2025-01-27 14:30:00,94.73,95.36,94.49,95.27,31419.0,94.73,95.36,94.49,95.27,31419.0
2025-01-27 15:00:00,95.28,96.03,95.19,95.9,66160.0,95.28,96.03,95.19,95.9,66160.0
2025-01-27 15:30:00,95.94,96.17,95.53,96.16,184120.0,95.94,96.17,95.53,96.16,184120.0
2025-01-28 09:30:00,96.0,96.52,94.85,95.81,29602.0,96.0,96.52,94.85,95.81,29602.0
2025-01-28 10:00:00,96.05,96.5,95.23,95.23,41311.0,96.05,96.5,95.23,95.23,41311.0
2025-01-28 10:30:00,95.36,96.31,94.92,96.04,29843.0,95.36,96.31,94.92,96.04,29843.0
2025-01-28 11:00:00,96.04,96.25,95.36,95.39,23682.0,96.04,96.25,95.36,95.39,23682.0
2025-01-28 11:30:00,95.48,95.64,95.13,95.54,12706.0,95.48,95.64,95.13,95.54,12706.0
2025-01-28 12:00:00,95.65,96.02,95.35,95.95,14378.0,95.65,96.02,95.35,95.95,14378.0
2025-01-28 12:30:00,96.04,96.28,95.77,95.78,16064.0,96.04,96.28,95.77,95.78,16064.0
2025-01-28 13:00:00,95.79,95.92,95.63,95.69,17417.0,95.79,95.92,95.63,95.69,17417.0
2025-01-28 13:30:00,95.73,95.98,95.47,95.58,15448.0,95.73,95.98,95.47,95.58,15448.0
2025-01-28 14:00:00,95.54,95.97,95.5,95.73,33161.0,95.54,95.97,95.5,95.73,33161.0
2025-01-28 14:30:00,95.73,95.83,95.33,95.43,24730.0,95.73,95.83,95.33,95.43,24730.0
2025-01-28 15:00:00,95.43,95.78,95.3,95.45,36178.0,95.43,95.78,95.3,95.45,36178.0
2025-01-28 15:30:00,95.4,96.13,95.37,95.84,105832.0,95.4,96.13,95.37,95.84,105832.0
2025-01-29 09:30:00,95.98,96.38,93.68,93.85,32832.0,95.98,96.38,93.68,93.85,32832.0
2025-01-29 10:00:00,93.92,94.78,93.92,94.38,23390.0,93.92,94.78,93.92,94.38,23390.0
2025-01-29 10:30:00,94.38,94.7,94.24,94.49,19585.0,94.38,94.7,94.24,94.49,19585.0
2025-01-29 11:00:00,94.69,95.18,94.68,94.95,13078.0,94.69,95.18,94.68,94.95,13078.0
2025-01-29 11:30:00,95.11,95.18,94.59,94.64,6990.0,95.11,95.18,94.59,94.64,6990.0
2025-01-29 12:00:00,94.78,94.97,94.43,94.7,10726.0,94.78,94.97,94.43,94.7,10726.0
2025-01-29 12:30:00,94.75,95.11,94.73,95.11,11923.0,94.75,95.11,94.73,95.11,11923.0
2025-01-29 13:00:00,95.17,95.51,95.01,95.51,16033.0,95.17,95.51,95.01,95.51,16033.0
2025-01-29 13:30:00,95.48,95.62,95.13,95.44,19768.0,95.48,95.62,95.13,95.44,19768.0
2025-01-29 14:00:00,95.44,95.52,94.48,94.78,32094.0,95.44,95.52,94.48,94.78,32094.0
2025-01-29 14:30:00,94.81,95.57,94.74,95.09,26166.0,94.81,95.57,94.74,95.09,26166.0
2025-01-29 15:00:00,95.06,95.4,94.64,95.24,32838.0,95.06,95.4,94.64,95.24,32838.0
2025-01-29 15:30:00,95.3,95.42,94.88,94.94,128135.0,95.3,95.42,94.88,94.94,128135.0
2025-01-30 09:30:00,94.68,96.43,94.68,96.04,33509.0,94.68,96.43,94.68,96.04,33509.0
2025-01-30 10:00:00,96.03,96.36,95.46,95.63,33932.0,96.03,96.36,95.46,95.63,33932.0
2025-01-30 10:30:00,95.62,96.37,95.57,95.87,73879.0,95.62,96.37,95.57,95.87,73879.0
2025-01-30 11:00:00,95.87,96.93,95.82,96.83,40814.0,95.87,96.93,95.82,96.83,40814.0
2025-01-30 11:30:00,96.82,97.46,96.82,96.92,38445.0,96.82,97.46,96.82,96.92,38445.0
2025-01-30 12:00:00,96.84,97.34,96.84,97.1,35871.0,96.84,97.34,96.84,97.1,35871.0
2025-01-30 12:30:00,97.11,97.56,96.97,97.52,26021.0,97.11,97.56,96.97,97.52,26021.0
2025-01-30 13:00:00,97.52,97.59,97.15,97.22,22097.0,97.52,97.59,97.15,97.22,22097.0
2025-01-30 13:30:00,97.22,98.15,97.2,97.95,41025.0,97.22,98.15,97.2,97.95,41025.0
2025-01-30 14:00:00,97.98,98.08,96.5,96.55,65084.0,97.98,98.08,96.5,96.55,65084.0
2025-01-30 14:30:00,96.55,96.81,96.42,96.59,26665.0,96.55,96.81,96.42,96.59,26665.0
2025-01-30 15:00:00,96.59,97.21,96.53,96.9,33871.0,96.59,97.21,96.53,96.9,33871.0
2025-01-30 15:30:00,96.84,96.87,95.8,96.15,122838.0,96.84,96.87,95.8,96.15,122838.0
2025-01-31 09:30:00,96.02,96.69,95.22,95.83,20708.0,96.02,96.69,95.22,95.83,20708.0
2025-01-31 10:00:00,95.96,98.28,95.95,97.93,35470.0,95.96,98.28,95.95,97.93,35470.0
2025-01-31 10:30:00,97.92,98.14,96.85,97.13,38295.0,97.92,98.14,96.85,97.13,38295.0
2025-01-31 11:00:00,97.13,97.85,96.99,97.35,19229.0,97.13,97.85,96.99,97.35,19229.0
2025-01-31 11:30:00,97.35,98.17,97.35,97.91,22841.0,97.35,98.17,97.35,97.91,22841.0
2025-01-31 12:00:00,97.88,97.99,97.47,97.9,20650.0,97.88,97.99,97.47,97.9,20650.0
2025-01-31 12:30:00,97.9,97.99,97.29,97.65,22930.0,97.9,97.99,97.29,97.65,22930.0
2025-01-31 13:00:00,97.55,97.82,96.45,96.45,45383.0,97.55,97.82,96.45,96.45,45383.0
2025-01-31 13:30:00,96.43,96.45,94.45,95.18,109758.0,96.43,96.45,94.45,95.18,109758.0
2025-01-31 14:00:00,95.06,95.18,93.66,94.26,64029.0,95.06,95.18,93.66,94.26,64029.0
2025-01-31 14:30:00,94.27,94.74,93.77,94.59,44847.0,94.27,94.74,93.77,94.59,44847.0
2025-01-31 15:00:00,94.71,94.71,93.9,94.02,35335.0,94.71,94.71,93.9,94.02,35335.0
2025-01-31 15:30:00,94.15,94.32,93.56,93.7,114999.0,94.15,94.32,93.56,93.7,114999.0
2025-02-03 09:30:00,89.01,92.85,88.73,91.97,157712.0,89.01,92.85,88.73,91.97,157712.0
2025-02-03 10:00:00,91.78,91.82,90.17,91.48,146539.0,91.78,91.82,90.17,91.48,146539.0
2025-02-03 10:30:00,91.51,92.17,90.97,91.33,61832.0,91.51,92.17,90.97,91.33,61832.0
2025-02-03 11:00:00,91.28,91.96,90.83,91.36,36200.0,91.28,91.96,90.83,91.36,36200.0
2025-02-03 11:30:00,91.38,91.77,91.32,91.44,32513.0,91.38,91.77,91.32,91.44,32513.0
2025-02-03 12:00:00,91.37,92.42,91.26,92.17,32761.0,91.37,92.42,91.26,92.17,32761.0
2025-02-03 12:30:00,92.13,92.16,91.74,91.95,30930.0,92.13,92.16,91.74,91.95,30930.0
2025-02-03 13:00:00,92.01,92.38,91.34,91.56,34039.0,92.01,92.38,91.34,91.56,34039.0
2025-02-03 13:30:00,91.51,92.0,91.31,91.86,28097.0,91.51,92.0,91.31,91.86,28097.0
2025-02-03 14:00:00,91.9,93.18,91.9,92.98,54320.0,91.9,93.18,91.9,92.98,54320.0
2025-02-03 14:30:00,93.03,93.03,92.36,92.68,50345.0,93.03,93.03,92.36,92.68,50345.0
2025-02-03 15:00:00,92.67,92.94,92.48,92.84,52276.0,92.67,92.94,92.48,92.84,52276.0
2025-02-03 15:30:00,92.78,92.89,92.01,92.33,143011.0,92.78,92.89,92.01,92.33,143011.0
2025-02-04 09:30:00,93.79,94.64,92.84,93.04,36384.0,93.79,94.64,92.84,93.04,36384.0
2025-02-04 10:00:00,93.04,93.09,92.21,92.31,45393.0,93.04,93.09,92.21,92.31,45393.0
2025-02-04 10:30:00,92.4,94.03,92.39,93.95,22836.0,92.4,94.03,92.39,93.95,22836.0
2025-02-04 11:00:00,93.94,94.5,93.94,94.27,14735.0,93.94,94.5,93.94,94.27,14735.0
2025-02-04 11:30:00,94.35,94.64,94.33,94.53,11906.0,94.35,94.64,94.33,94.53,11906.0
2025-02-04 12:00:00,94.62,94.76,93.83,93.83,45164.0,94.62,94.76,93.83,93.83,45164.0
2025-02-04 12:30:00,93.95,94.01,93.7,93.8,14622.0,93.95,94.01,93.7,93.8,14622.0
2025-02-04 13:00:00,93.8,93.97,93.62,93.67,23839.0,93.8,93.97,93.62,93.67,23839.0
2025-02-04 13:30:00,93.7,94.28,93.61,94.21,38480.0,93.7,94.28,93.61,94.21,38480.0
2025-02-04 14:00:00,94.16,94.55,93.83,93.87,34930.0,94.16,94.55,93.83,93.87,34930.0
2025-02-04 14:30:00,93.85,94.03,93.39,93.43,25661.0,93.85,94.03,93.39,93.43,25661.0
2025-02-04 15:00:00,93.4,93.6,93.3,93.51,39440.0,93.4,93.6,93.3,93.51,39440.0
2025-02-04 15:30:00,93.52,94.38,93.42,94.25,166728.0,93.52,94.38,93.42,94.25,166728.0
2025-02-05 09:30:00,95.45,99.39,94.89,95.82,142754.0,95.45,99.39,94.89,95.82,142754.0
2025-02-05 10:00:00,95.8,96.18,95.04,95.85,55994.0,95.8,96.18,95.04,95.85,55994.0
2025-02-05 10:30:00,95.85,95.9,94.89,95.42,34436.0,95.85,95.9,94.89,95.42,34436.0
2025-02-05 11:00:00,95.35,95.85,95.33,95.73,57531.0,95.35,95.85,95.33,95.73,57531.0
2025-02-05 11:30:00,95.8,96.16,95.46,95.77,21071.0,95.8,96.16,95.46,95.77,21071.0
2025-02-05 12:00:00,95.69,95.73,95.0,95.25,45499.0,95.69,95.73,95.0,95.25,45499.0
2025-02-05 12:30:00,95.25,95.8,95.18,95.54,20853.0,95.25,95.8,95.18,95.54,20853.0
2025-02-05 13:00:00,95.52,95.72,95.27,95.38,20347.0,95.52,95.72,95.27,95.38,20347.0
2025-02-05 13:30:00,95.38,96.01,95.31,95.59,16671.0,95.38,96.01,95.31,95.59,16671.0
2025-02-05 14:00:00,95.55,95.81,95.27,95.34,31623.0,95.55,95.81,95.27,95.34,31623.0
2025-02-05 14:30:00,95.24,95.35,94.86,94.86,22366.0,95.24,95.35,94.86,94.86,22366.0
2025-02-05 15:00:00,94.93,95.16,94.77,95.16,22606.0,94.93,95.16,94.77,95.16,22606.0
2025-02-05 15:30:00,95.21,96.14,95.11,96.11,133087.0,95.21,96.14,95.11,96.11,133087.0
2025-02-06 09:30:00,96.67,96.67,94.92,95.25,52035.0,96.67,96.67,94.92,95.25,52035.0
2025-02-06 10:00:00,95.25,95.67,94.73,95.61,33489.0,95.25,95.67,94.73,95.61,33489.0
2025-02-06 10:30:00,95.64,95.84,95.24,95.43,19883.0,95.64,95.84,95.24,95.43,19883.0
2025-02-06 11:00:00,95.34,95.6,95.24,95.52,20381.0,95.34,95.6,95.24,95.52,20381.0
2025-02-06 11:30:00,95.51,95.53,94.81,94.91,12140.0,95.51,95.53,94.81,94.91,12140.0
2025-02-06 12:00:00,94.75,94.75,94.31,94.44,14594.0,94.75,94.75,94.31,94.44,14594.0
2025-02-06 12:30:00,94.42,95.07,94.37,94.81,10531.0,94.42,95.07,94.37,94.81,10531.0
2025-02-06 13:00:00,94.71,94.73,94.19,94.38,11946.0,94.71,94.73,94.19,94.38,11946.0
2025-02-06 13:30:00,94.37,94.54,93.9,94.03,20648.0,94.37,94.54,93.9,94.03,20648.0
2025-02-06 14:00:00,93.97,94.25,93.47,93.58,43410.0,93.97,94.25,93.47,93.58,43410.0
2025-02-06 14:30:00,93.58,93.75,93.35,93.75,25444.0,93.58,93.75,93.35,93.75,25444.0
2025-02-06 15:00:00,93.73,93.75,93.41,93.45,26085.0,93.73,93.75,93.41,93.45,26085.0
2025-02-06 15:30:00,93.5,94.26,93.44,93.9,134419.0,93.5,94.26,93.44,93.9,134419.0
2025-02-07 09:30:00,93.35,93.35,90.53,90.94,80689.0,93.35,93.35,90.53,90.94,80689.0
2025-02-07 10:00:00,90.95,91.85,90.93,91.04,68208.0,90.95,91.85,90.93,91.04,68208.0
2025-02-07 10:30:00,90.97,91.13,90.34,90.67,109503.0,90.97,91.13,90.34,90.67,109503.0
2025-02-07 11:00:00,90.54,90.54,88.75,89.2,210619.0,90.54,90.54,88.75,89.2,210619.0
2025-02-07 11:30:00,89.23,89.89,89.12,89.37,51759.0,89.23,89.89,89.12,89.37,51759.0
2025-02-07 12:00:00,89.46,89.91,89.43,89.47,40935.0,89.46,89.91,89.43,89.47,40935.0
2025-02-07 12:30:00,89.37,89.93,89.2,89.55,31350.0,89.37,89.93,89.2,89.55,31350.0
2025-02-07 13:00:00,89.45,90.06,89.45,89.6,32852.0,89.45,90.06,89.45,89.6,32852.0
2025-02-07 13:30:00,89.56,89.9,89.21,89.3,48743.0,89.56,89.9,89.21,89.3,48743.0
2025-02-07 14:00:00,89.31,89.41,88.63,88.99,34846.0,89.31,89.41,88.63,88.99,34846.0
2025-02-07 14:30:00,88.88,89.37,88.67,89.1,38730.0,88.88,89.37,88.67,89.1,38730.0
2025-02-07 15:00:00,89.1,89.28,88.53,88.74,54070.0,89.1,89.28,88.53,88.74,54070.0
2025-02-07 15:30:00,88.82,90.11,88.81,90.1,196142.0,88.82,90.11,88.81,90.1,196142.0
2025-02-10 09:30:00,90.86,91.27,89.64,90.44,49925.0,90.86,91.27,89.64,90.44,49925.0
2025-02-10 10:00:00,90.51,91.47,89.99,91.09,30651.0,90.51,91.47,89.99,91.09,30651.0
2025-02-10 10:30:00,91.11,91.11,90.49,90.87,27958.0,91.11,91.11,90.49,90.87,27958.0
2025-02-10 11:00:00,90.87,91.01,90.03,90.34,20397.0,90.87,91.01,90.03,90.34,20397.0
2025-02-10 11:30:00,90.3,90.84,90.07,90.7,16743.0,90.3,90.84,90.07,90.7,16743.0
2025-02-10 12:00:00,90.72,91.11,90.41,90.94,14717.0,90.72,91.11,90.41,90.94,14717.0
2025-02-10 12:30:00,90.95,91.0,90.64,90.69,15612.0,90.95,91.0,90.64,90.69,15612.0
2025-02-10 13:00:00,90.73,91.02,90.68,90.83,32630.0,90.73,91.02,90.68,90.83,32630.0
2025-02-10 13:30:00,90.83,90.94,90.51,90.7,33513.0,90.83,90.94,90.51,90.7,33513.0
2025-02-10 14:00:00,90.71,90.72,90.25,90.25,27178.0,90.71,90.72,90.25,90.25,27178.0
2025-02-10 14:30:00,90.27,90.8,90.23,90.6,36442.0,90.27,90.8,90.23,90.6,36442.0
2025-02-10 15:00:00,90.59,90.69,90.22,90.29,28686.0,90.59,90.69,90.22,90.29,28686.0
2025-02-10 15:30:00,90.29,90.35,89.93,89.95,163549.0,90.29,90.35,89.93,89.95,163549.0
2025-02-11 09:30:00,88.54,89.13,87.07,87.41,74219.0,88.54,89.13,87.07,87.41,74219.0
2025-02-11 10:00:00,87.5,87.67,86.76,86.86,34051.0,87.5,87.67,86.76,86.86,34051.0
2025-02-11 10:30:00,86.86,87.42,86.62,86.73,69016.0,86.86,87.42,86.62,86.73,69016.0
2025-02-11 11:00:00,86.73,88.31,86.73,88.3,64268.0,86.73,88.31,86.73,88.3,64268.0
2025-02-11 11:30:00,88.3,88.7,88.11,88.44,82472.0,88.3,88.7,88.11,88.44,82472.0
2025-02-11 12:00:00,88.43,88.43,87.68,87.86,35996.0,88.43,88.43,87.68,87.86,35996.0
2025-02-11 12:30:00,87.86,87.99,87.29,87.38,32881.0,87.86,87.99,87.29,87.38,32881.0
2025-02-11 13:00:00,87.47,87.58,87.21,87.27,27155.0,87.47,87.58,87.21,87.27,27155.0
2025-02-11 13:30:00,87.27,87.53,87.17,87.2,34673.0,87.27,87.53,87.17,87.2,34673.0
2025-02-11 14:00:00,87.12,87.3,86.99,87.27,68197.0,87.12,87.3,86.99,87.27,68197.0
2025-02-11 14:30:00,87.32,87.75,87.12,87.46,66150.0,87.32,87.75,87.12,87.46,66150.0
2025-02-11 15:00:00,87.44,87.72,87.1,87.53,201353.0,87.44,87.72,87.1,87.53,201353.0
2025-02-11 15:30:00,87.59,88.84,87.42,88.78,259197.0,87.59,88.84,87.42,88.78,259197.0
2025-02-12 09:30:00,88.28,88.28,86.31,86.73,56397.0,88.28,88.28,86.31,86.73,56397.0
2025-02-12 10:00:00,86.88,86.89,85.97,86.24,28130.0,86.88,86.89,85.97,86.24,28130.0
2025-02-12 10:30:00,86.1,86.49,86.02,86.42,35298.0,86.1,86.49,86.02,86.42,35298.0
2025-02-12 11:00:00,86.42,86.49,85.82,86.21,37218.0,86.42,86.49,85.82,86.21,37218.0
2025-02-12 11:30:00,86.21,86.62,86.02,86.54,60367.0,86.21,86.62,86.02,86.54,60367.0
2025-02-12 12:00:00,86.54,86.79,86.31,86.59,22869.0,86.54,86.79,86.31,86.59,22869.0
2025-02-12 12:30:00,86.58,86.91,86.51,86.84,22206.0,86.58,86.91,86.51,86.84,22206.0
2025-02-12 13:00:00,86.8,86.91,86.34,86.4,32088.0,86.8,86.91,86.34,86.4,32088.0
2025-02-12 13:30:00,86.38,86.98,86.36,86.98,23060.0,86.38,86.98,86.36,86.98,23060.0
2025-02-12 14:00:00,86.89,87.33,86.69,86.92,26165.0,86.89,87.33,86.69,86.92,26165.0
2025-02-12 14:30:00,86.92,87.5,86.85,87.41,24690.0,86.92,87.5,86.85,87.41,24690.0
2025-02-12 15:00:00,87.41,87.59,87.35,87.49,23548.0,87.41,87.59,87.35,87.49,23548.0
2025-02-12 15:30:00,87.52,87.93,87.43,87.63,106020.0,87.52,87.93,87.43,87.63,106020.0
2025-02-13 09:30:00,87.74,89.93,87.27,87.32,72765.0,87.74,89.93,87.27,87.32,72765.0
2025-02-13 10:00:00,87.31,88.87,86.9,88.72,55725.0,87.31,88.87,86.9,88.72,55725.0
2025-02-13 10:30:00,88.59,88.6,87.72,87.92,31028.0,88.59,88.6,87.72,87.92,31028.0
2025-02-13 11:00:00,87.92,88.6,87.82,88.23,32194.0,87.92,88.6,87.82,88.23,32194.0
2025-02-13 11:30:00,88.2,88.34,87.92,88.23,33598.0,88.2,88.34,87.92,88.23,33598.0
2025-02-13 12:00:00,88.25,89.14,88.13,89.14,29844.0,88.25,89.14,88.13,89.14,29844.0
2025-02-13 12:30:00,89.14,89.17,88.07,88.07,24997.0,89.14,89.17,88.07,88.07,24997.0
2025-02-13 13:00:00,88.14,88.28,87.94,88.1,17649.0,88.14,88.28,87.94,88.1,17649.0
2025-02-13 13:30:00,88.1,88.65,87.95,88.52,66653.0,88.1,88.65,87.95,88.52,66653.0
2025-02-13 14:00:00,88.6,88.73,88.22,88.68,85921.0,88.6,88.73,88.22,88.68,85921.0
2025-02-13 14:30:00,88.69,89.42,88.34,89.09,64931.0,88.69,89.42,88.34,89.09,64931.0
2025-02-13 15:00:00,89.22,89.74,88.86,89.57,52053.0,89.22,89.74,88.86,89.57,52053.0
2025-02-13 15:30:00,89.63,90.35,89.5,90.17,225879.0,89.63,90.35,89.5,90.17,225879.0
2025-02-14 09:30:00,91.36,91.47,89.4,89.46,32499.0,91.36,91.47,89.4,89.46,32499.0
2025-02-14 10:00:00,89.46,89.6,88.79,88.98,55154.0,89.46,89.6,88.79,88.98,55154.0
2025-02-14 10:30:00,88.98,89.95,88.9,89.44,45991.0,88.98,89.95,88.9,89.44,45991.0
2025-02-14 11:00:00,89.44,89.84,89.36,89.7,45327.0,89.44,89.84,89.36,89.7,45327.0
2025-02-14 11:30:00,89.77,89.84,89.4,89.8,49304.0,89.77,89.84,89.4,89.8,49304.0
2025-02-14 12:00:00,89.8,89.8,89.22,89.6,33582.0,89.8,89.8,89.22,89.6,33582.0
2025-02-14 12:30:00,89.58,89.87,89.46,89.47,40305.0,89.58,89.87,89.46,89.47,40305.0
2025-02-14 13:00:00,89.47,89.64,89.35,89.56,30402.0,89.47,89.64,89.35,89.56,30402.0
2025-02-14 13:30:00,89.56,89.74,89.25,89.28,32864.0,89.56,89.74,89.25,89.28,32864.0
2025-02-14 14:00:00,89.3,89.3,88.57,88.64,27992.0,89.3,89.3,88.57,88.64,27992.0
2025-02-14 14:30:00,88.64,88.78,88.52,88.62,31291.0,88.64,88.78,88.52,88.62,31291.0
2025-02-14 15:00:00,88.69,88.69,88.11,88.39,57507.0,88.69,88.69,88.11,88.39,57507.0
2025-02-14 15:30:00,88.38,88.96,88.3,88.74,220117.0,88.38,88.96,88.3,88.74,220117.0
2025-02-18 09:30:00,89.53,93.6,89.35,92.15,221631.0,89.53,93.6,89.35,92.15,221631.0
2025-02-18 10:00:00,92.15,92.5,91.49,92.16,81399.0,92.15,92.5,91.49,92.16,81399.0
2025-02-18 10:30:00,92.08,92.18,91.59,92.03,50062.0,92.08,92.18,91.59,92.03,50062.0
2025-02-18 11:00:00,92.03,92.49,91.86,92.23,42395.0,92.03,92.49,91.86,92.23,42395.0
2025-02-18 11:30:00,92.22,94.17,92.16,93.36,59183.0,92.22,94.17,92.16,93.36,59183.0
2025-02-18 12:00:00,93.36,94.1,93.25,93.88,39701.0,93.36,94.1,93.25,93.88,39701.0
2025-02-18 12:30:00,93.79,94.2,93.66,94.12,40756.0,93.79,94.2,93.66,94.12,40756.0
2025-02-18 13:00:00,94.06,94.72,93.67,94.48,44327.0,94.06,94.72,93.67,94.48,44327.0
2025-02-18 13:30:00,94.52,94.91,93.8,94.01,107845.0,94.52,94.91,93.8,94.01,107845.0
2025-02-18 14:00:00,94.13,94.27,92.86,93.0,63445.0,94.13,94.27,92.86,93.0,63445.0
2025-02-18 14:30:00,93.0,93.08,91.92,92.06,67931.0,93.0,93.08,91.92,92.06,67931.0
2025-02-18 15:00:00,92.12,93.76,92.07,93.65,74922.0,92.12,93.76,92.07,93.65,74922.0
2025-02-18 15:30:00,93.65,94.81,93.57,94.63,225489.0,93.65,94.81,93.57,94.63,225489.0
2025-02-19 09:30:00,93.12,94.71,92.79,92.91,87601.0,93.12,94.71,92.79,92.91,87601.0
2025-02-19 10:00:00,92.95,94.45,92.91,93.86,40834.0,92.95,94.45,92.91,93.86,40834.0
2025-02-19 10:30:00,93.98,94.17,93.4,93.54,37926.0,93.98,94.17,93.4,93.54,37926.0
2025-02-19 11:00:00,93.64,93.73,92.57,92.64,47995.0,93.64,93.73,92.57,92.64,47995.0
2025-02-19 11:30:00,92.68,93.05,92.2,92.81,63664.0,92.68,93.05,92.2,92.81,63664.0
2025-02-19 12:00:00,92.81,92.96,92.25,92.44,51800.0,92.81,92.96,92.25,92.44,51800.0
2025-02-19 12:30:00,92.42,92.77,92.42,92.61,20109.0,92.42,92.77,92.42,92.61,20109.0
2025-02-19 13:00:00,92.64,93.0,92.57,92.7,28210.0,92.64,93.0,92.57,92.7,28210.0
2025-02-19 13:30:00,92.67,92.75,92.11,92.13,21478.0,92.67,92.75,92.11,92.13,21478.0
2025-02-19 14:00:00,92.2,92.29,91.54,92.24,37301.0,92.2,92.29,91.54,92.24,37301.0
2025-02-19 14:30:00,92.21,92.94,92.16,92.89,38149.0,92.21,92.94,92.16,92.89,38149.0
2025-02-19 15:00:00,92.93,92.93,92.0,92.05,93672.0,92.93,92.93,92.0,92.05,93672.0
2025-02-19 15:30:00,92.1,92.86,91.53,91.69,252328.0,92.1,92.86,91.53,91.69,252328.0
2025-02-20 09:30:00,91.18,91.18,88.63,88.84,49690.0,91.18,91.18,88.63,88.84,49690.0
2025-02-20 10:00:00,88.75,89.62,87.69,87.83,116094.0,88.75,89.62,87.69,87.83,116094.0
2025-02-20 10:30:00,87.83,89.1,87.79,88.65,73836.0,87.83,89.1,87.79,88.65,73836.0
2025-02-20 11:00:00,88.65,88.65,87.76,88.13,35694.0,88.65,88.65,87.76,88.13,35694.0
2025-02-20 11:30:00,88.06,88.06,87.41,87.86,51133.0,88.06,88.06,87.41,87.86,51133.0
2025-02-20 12:00:00,87.86,88.6,87.76,88.42,45407.0,87.86,88.6,87.76,88.42,45407.0
2025-02-20 12:30:00,88.53,88.6,87.96,88.58,75878.0,88.53,88.6,87.96,88.58,75878.0
2025-02-20 13:00:00,88.56,89.26,88.4,89.04,26639.0,88.56,89.26,88.4,89.04,26639.0
2025-02-20 13:30:00,89.04,90.73,88.97,89.86,97788.0,89.04,90.73,88.97,89.86,97788.0
2025-02-20 14:00:00,89.86,90.01,89.2,89.62,36616.0,89.86,90.01,89.2,89.62,36616.0
2025-02-20 14:30:00,89.62,89.73,89.26,89.56,35327.0,89.62,89.73,89.26,89.56,35327.0
2025-02-20 15:00:00,89.51,89.61,88.7,88.97,65101.0,89.51,89.61,88.7,88.97,65101.0
2025-02-20 15:30:00,88.95,89.28,88.54,89.11,206986.0,88.95,89.28,88.54,89.11,206986.0
2025-02-21 09:30:00,89.69,89.69,88.25,88.68,26141.0,89.69,89.69,88.25,88.68,26141.0
2025-02-21 10:00:00,88.59,88.91,88.08,88.54,13807.0,88.59,88.91,88.08,88.54,13807.0
2025-02-21 10:30:00,88.48,88.61,87.89,88.37,24073.0,88.48,88.61,87.89,88.37,24073.0
2025-02-21 11:00:00,88.36,88.39,87.81,87.89,20450.0,88.36,88.39,87.81,87.89,20450.0
2025-02-21 11:30:00,87.91,88.16,87.67,87.86,27946.0,87.91,88.16,87.67,87.86,27946.0
2025-02-21 12:00:00,87.78,87.83,87.17,87.3,28622.0,87.78,87.83,87.17,87.3,28622.0
2025-02-21 12:30:00,87.29,87.29,86.5,86.53,29197.0,87.29,87.29,86.5,86.53,29197.0
2025-02-21 13:00:00,86.53,87.25,86.03,86.84,31699.0,86.53,87.25,86.03,86.84,31699.0
2025-02-21 13:30:00,86.74,87.05,86.6,86.79,46655.0,86.74,87.05,86.6,86.79,46655.0
2025-02-21 14:00:00,86.85,87.02,86.42,86.42,44699.0,86.85,87.02,86.42,86.42,44699.0
2025-02-21 14:30:00,86.45,86.45,85.67,85.67,65772.0,86.45,86.45,85.67,85.67,65772.0
2025-02-21 15:00:00,85.63,86.73,85.55,86.51,113472.0,85.63,86.73,85.55,86.51,113472.0
2025-02-21 15:30:00,86.54,87.0,85.85,85.91,189121.0,86.54,87.0,85.85,85.91,189121.0
2025-02-24 09:30:00,86.67,86.98,84.45,86.22,47819.0,86.67,86.98,84.45,86.22,47819.0
2025-02-24 10:00:00,86.2,87.88,85.84,87.07,38036.0,86.2,87.88,85.84,87.07,38036.0
2025-02-24 10:30:00,87.14,87.51,86.8,87.25,24323.0,87.14,87.51,86.8,87.25,24323.0
2025-02-24 11:00:00,87.19,88.18,87.09,88.14,28877.0,87.19,88.18,87.09,88.14,28877.0
2025-02-24 11:30:00,88.15,88.83,87.97,88.43,90621.0,88.15,88.83,87.97,88.43,90621.0
2025-02-24 12:00:00,88.3,88.63,88.1,88.5,30808.0,88.3,88.63,88.1,88.5,30808.0
2025-02-24 12:30:00,88.45,88.77,88.15,88.22,30461.0,88.45,88.77,88.15,88.22,30461.0
2025-02-24 13:00:00,88.22,88.48,88.09,88.38,27293.0,88.22,88.48,88.09,88.38,27293.0
2025-02-24 13:30:00,88.38,88.55,88.06,88.11,25264.0,88.38,88.55,88.06,88.11,25264.0
2025-02-24 14:00:00,88.2,88.73,88.18,88.65,21830.0,88.2,88.73,88.18,88.65,21830.0
2025-02-24 14:30:00,88.68,89.03,88.43,88.55,39754.0,88.68,89.03,88.43,88.55,39754.0
2025-02-24 15:00:00,88.51,88.56,87.64,87.73,50460.0,88.51,88.56,87.64,87.73,50460.0
2025-02-24 15:30:00,87.69,88.0,86.96,87.46,195381.0,87.69,88.0,86.96,87.46,195381.0
2025-02-25 09:30:00,87.67,90.76,87.67,89.87,96662.0,87.67,90.76,87.67,89.87,96662.0
2025-02-25 10:00:00,89.72,89.83,88.81,89.74,119508.0,89.72,89.83,88.81,89.74,119508.0
2025-02-25 10:30:00,89.75,90.96,89.06,90.83,125783.0,89.75,90.96,89.06,90.83,125783.0
2025-02-25 11:00:00,90.84,91.11,90.36,90.88,113215.0,90.84,91.11,90.36,90.88,113215.0
2025-02-25 11:30:00,90.88,91.01,90.32,91.01,41294.0,90.88,91.01,90.32,91.01,41294.0
2025-02-25 12:00:00,91.08,91.26,90.63,91.08,40164.0,91.08,91.26,90.63,91.08,40164.0
2025-02-25 12:30:00,91.03,91.42,90.66,90.73,47782.0,91.03,91.42,90.66,90.73,47782.0
2025-02-25 13:00:00,90.74,91.16,90.69,90.83,83355.0,90.74,91.16,90.69,90.83,83355.0
2025-02-25 13:30:00,90.83,90.88,90.16,90.29,33433.0,90.83,90.88,90.16,90.29,33433.0
2025-02-25 14:00:00,90.28,90.42,89.71,89.92,52301.0,90.28,90.42,89.71,89.92,52301.0
2025-02-25 14:30:00,89.95,90.57,89.95,90.25,43492.0,89.95,90.57,89.95,90.25,43492.0
2025-02-25 15:00:00,90.21,90.93,89.97,90.72,73134.0,90.21,90.93,89.97,90.72,73134.0
2025-02-25 15:30:00,90.64,90.64,89.65,89.66,166120.0,90.64,90.64,89.65,89.66,166120.0
2025-02-26 09:30:00,90.25,90.93,88.94,89.98,42556.0,90.25,90.93,88.94,89.98,42556.0
2025-02-26 10:00:00,89.98,90.57,89.89,90.18,75884.0,89.98,90.57,89.89,90.18,75884.0
2025-02-26 10:30:00,90.16,90.32,89.31,89.53,24600.0,90.16,90.32,89.31,89.53,24600.0
2025-02-26 11:00:00,89.52,89.83,88.77,88.87,16939.0,89.52,89.83,88.77,88.87,16939.0
2025-02-26 11:30:00,88.97,89.71,88.94,89.62,23609.0,88.97,89.71,88.94,89.62,23609.0
2025-02-26 12:00:00,89.58,89.74,89.14,89.46,18633.0,89.58,89.74,89.14,89.46,18633.0
2025-02-26 12:30:00,89.49,89.65,88.99,89.58,15523.0,89.49,89.65,88.99,89.58,15523.0
2025-02-26 13:00:00,89.63,89.85,89.5,89.72,14957.0,89.63,89.85,89.5,89.72,14957.0
2025-02-26 13:30:00,89.7,89.72,89.33,89.49,20477.0,89.7,89.72,89.33,89.49,20477.0
2025-02-26 14:00:00,89.5,89.67,88.91,88.99,98470.0,89.5,89.67,88.91,88.99,98470.0
2025-02-26 14:30:00,89.0,90.08,89.0,89.53,29880.0,89.0,90.08,89.0,89.53,29880.0
2025-02-26 15:00:00,89.5,90.08,89.15,89.27,86065.0,89.5,90.08,89.15,89.27,86065.0
2025-02-26 15:30:00,89.3,89.62,89.01,89.25,140767.0,89.3,89.62,89.01,89.25,140767.0
2025-02-27 09:30:00,87.39,87.86,84.7,85.9,144224.0,87.39,87.86,84.7,85.9,144224.0
2025-02-27 10:00:00,85.71,87.24,84.9,87.15,162258.0,85.71,87.24,84.9,87.15,162258.0
2025-02-27 10:30:00,87.28,87.44,86.6,87.15,45193.0,87.28,87.44,86.6,87.15,45193.0
2025-02-27 11:00:00,87.18,87.88,87.18,87.48,35706.0,87.18,87.88,87.18,87.48,35706.0
2025-02-27 11:30:00,87.36,88.18,87.17,87.75,40909.0,87.36,88.18,87.17,87.75,40909.0
2025-02-27 12:00:00,87.75,88.08,87.26,88.08,56018.0,87.75,88.08,87.26,88.08,56018.0
2025-02-27 12:30:00,88.07,88.14,87.75,87.88,21138.0,88.07,88.14,87.75,87.88,21138.0
2025-02-27 13:00:00,87.93,89.14,87.93,89.07,35889.0,87.93,89.14,87.93,89.07,35889.0
2025-02-27 13:30:00,89.08,89.25,88.73,88.75,31052.0,89.08,89.25,88.73,88.75,31052.0
2025-02-27 14:00:00,88.67,89.05,88.61,88.73,42690.0,88.67,89.05,88.61,88.73,42690.0
2025-02-27 14:30:00,88.7,88.76,87.84,88.45,68355.0,88.7,88.76,87.84,88.45,68355.0
2025-02-27 15:00:00,88.42,88.46,87.69,87.7,38602.0,88.42,88.46,87.69,87.7,38602.0
2025-02-27 15:30:00,87.73,87.79,87.03,87.45,135319.0,87.73,87.79,87.03,87.45,135319.0
2025-02-28 09:30:00,86.37,87.48,85.66,86.72,51141.0,86.37,87.48,85.66,86.72,51141.0
2025-02-28 10:00:00,86.77,87.22,86.01,86.44,69046.0,86.77,87.22,86.01,86.44,69046.0
2025-02-28 10:30:00,86.48,86.64,85.5,85.77,67513.0,86.48,86.64,85.5,85.77,67513.0
2025-02-28 11:00:00,85.78,85.91,85.02,85.09,55746.0,85.78,85.91,85.02,85.09,55746.0
2025-02-28 11:30:00,85.09,85.75,85.01,85.41,32372.0,85.09,85.75,85.01,85.41,32372.0
2025-02-28 12:00:00,85.44,85.68,85.11,85.61,33290.0,85.44,85.68,85.11,85.61,33290.0
2025-02-28 12:30:00,85.59,85.77,84.8,84.96,45111.0,85.59,85.77,84.8,84.96,45111.0
2025-02-28 13:00:00,84.94,85.7,84.94,85.7,35624.0,84.94,85.7,84.94,85.7,35624.0
2025-02-28 13:30:00,85.67,85.7,85.31,85.34,41891.0,85.67,85.7,85.31,85.34,41891.0
2025-02-28 14:00:00,85.35,85.7,85.28,85.45,32224.0,85.35,85.7,85.28,85.45,32224.0
2025-02-28 14:30:00,85.45,86.17,85.45,85.88,53563.0,85.45,86.17,85.45,85.88,53563.0
2025-02-28 15:00:00,85.83,86.49,85.74,86.44,52524.0,85.83,86.49,85.74,86.44,52524.0
2025-02-28 15:30:00,86.39,87.03,86.36,86.89,175827.0,86.39,87.03,86.36,86.89,175827.0
2025-03-03 09:30:00,87.2,88.33,86.52,87.46,57924.0,87.2,88.33,86.52,87.46,57924.0
2025-03-03 10:00:00,87.44,87.58,86.66,86.88,45891.0,87.44,87.58,86.66,86.88,45891.0
2025-03-03 10:30:00,86.89,87.31,86.41,86.48,39128.0,86.89,87.31,86.41,86.48,39128.0
2025-03-03 11:00:00,86.54,86.93,86.25,86.26,27400.0,86.54,86.93,86.25,86.26,27400.0
2025-03-03 11:30:00,86.3,86.4,85.93,86.31,20879.0,86.3,86.4,85.93,86.31,20879.0
2025-03-03 12:00:00,86.29,87.24,86.15,86.9,32511.0,86.29,87.24,86.15,86.9,32511.0
2025-03-03 12:30:00,86.88,87.14,86.81,86.91,27724.0,86.88,87.14,86.81,86.91,27724.0
2025-03-03 13:00:00,86.9,86.98,86.41,86.52,38790.0,86.9,86.98,86.41,86.52,38790.0
2025-03-03 13:30:00,86.45,87.2,86.37,86.51,43573.0,86.45,87.2,86.37,86.51,43573.0
2025-03-03 14:00:00,86.51,86.84,86.12,86.17,48403.0,86.51,86.84,86.12,86.17,48403.0
2025-03-03 14:30:00,86.12,86.33,85.33,85.38,51405.0,86.12,86.33,85.33,85.38,51405.0
2025-03-03 15:00:00,85.38,85.38,83.62,83.83,64841.0,85.38,85.38,83.62,83.83,64841.0
2025-03-03 15:30:00,83.89,84.31,83.36,84.22,190909.0,83.89,84.31,83.36,84.22,190909.0
2025-03-04 09:30:00,83.01,83.02,80.37,82.13,103398.0,83.01,83.02,80.37,82.13,103398.0
2025-03-04 10:00:00,82.13,82.86,81.48,81.77,78715.0,82.13,82.86,81.48,81.77,78715.0
2025-03-04 10:30:00,81.85,82.78,81.52,81.52,53012.0,81.85,82.78,81.52,81.52,53012.0
2025-03-04 11:00:00,81.51,82.1,81.27,81.69,38740.0,81.51,82.1,81.27,81.69,38740.0
2025-03-04 11:30:00,81.78,83.05,81.68,82.88,66075.0,81.78,83.05,81.68,82.88,66075.0
2025-03-04 12:00:00,82.8,83.21,82.71,82.89,53108.0,82.8,83.21,82.71,82.89,53108.0
2025-03-04 12:30:00,82.9,83.05,82.51,82.52,82560.0,82.9,83.05,82.51,82.52,82560.0
2025-03-04 13:00:00,82.51,83.43,82.43,83.41,78591.0,82.51,83.43,82.43,83.41,78591.0
2025-03-04 13:30:00,83.34,83.75,83.09,83.68,46422.0,83.34,83.75,83.09,83.68,46422.0
2025-03-04 14:00:00,83.61,83.79,83.0,83.0,39406.0,83.61,83.79,83.0,83.0,39406.0
2025-03-04 14:30:00,83.02,83.53,82.83,83.45,42422.0,83.02,83.53,82.83,83.45,42422.0
2025-03-04 15:00:00,83.45,83.8,82.71,83.31,160594.0,83.45,83.8,82.71,83.31,160594.0
2025-03-04 15:30:00,83.35,83.57,82.6,82.66,225956.0,83.35,83.57,82.6,82.66,225956.0
2025-03-05 09:30:00,83.73,84.1,82.73,83.05,47435.0,83.73,84.1,82.73,83.05,47435.0
2025-03-05 10:00:00,83.37,84.05,82.81,83.01,41166.0,83.37,84.05,82.81,83.01,41166.0
2025-03-05 10:30:00,82.87,83.42,82.82,83.22,17912.0,82.87,83.42,82.82,83.22,17912.0
2025-03-05 11:00:00,83.22,83.22,82.47,82.96,15078.0,83.22,83.22,82.47,82.96,15078.0
2025-03-05 11:30:00,82.98,83.26,82.75,82.9,27644.0,82.98,83.26,82.75,82.9,27644.0
2025-03-05 12:00:00,83.0,83.3,82.72,83.26,38231.0,83.0,83.3,82.72,83.26,38231.0
2025-03-05 12:30:00,83.26,83.38,82.9,83.21,13918.0,83.26,83.38,82.9,83.21,13918.0
2025-03-05 13:00:00,83.25,83.49,82.97,83.45,28483.0,83.25,83.49,82.97,83.45,28483.0
2025-03-05 13:30:00,83.38,83.88,83.31,83.87,16691.0,83.38,83.88,83.31,83.87,16691.0
2025-03-05 14:00:00,83.76,84.58,83.76,84.17,25396.0,83.76,84.58,83.76,84.17,25396.0
2025-03-05 14:30:00,84.15,84.5,84.15,84.39,17205.0,84.15,84.5,84.15,84.39,17205.0
2025-03-05 15:00:00,84.44,85.12,84.44,85.06,31218.0,84.44,85.12,84.44,85.06,31218.0
2025-03-05 15:30:00,85.0,85.55,84.6,85.46,175786.0,85.0,85.55,84.6,85.46,175786.0
2025-03-06 09:30:00,84.03,85.34,83.82,84.61,51170.0,84.03,85.34,83.82,84.61,51170.0
2025-03-06 10:00:00,84.43,85.9,84.24,85.39,78670.0,84.43,85.9,84.24,85.39,78670.0
2025-03-06 10:30:00,85.56,86.33,85.27,86.28,39783.0,85.56,86.33,85.27,86.28,39783.0
2025-03-06 11:00:00,86.32,86.89,86.13,86.42,32344.0,86.32,86.89,86.13,86.42,32344.0
2025-03-06 11:30:00,86.4,86.68,86.15,86.34,23446.0,86.4,86.68,86.15,86.34,23446.0
2025-03-06 12:00:00,86.31,86.74,85.61,85.7,34595.0,86.31,86.74,85.61,85.7,34595.0
2025-03-06 12:30:00,85.74,85.99,85.26,85.39,21484.0,85.74,85.99,85.26,85.39,21484.0
2025-03-06 13:00:00,85.37,85.78,85.06,85.73,23232.0,85.37,85.78,85.06,85.73,23232.0
2025-03-06 13:30:00,85.77,85.77,84.94,85.38,37929.0,85.77,85.77,84.94,85.38,37929.0
2025-03-06 14:00:00,85.44,85.76,85.02,85.09,26109.0,85.44,85.76,85.02,85.09,26109.0
2025-03-06 14:30:00,85.03,86.08,85.03,85.04,26594.0,85.03,86.08,85.03,85.04,26594.0
2025-03-06 15:00:00,85.0,85.63,85.0,85.34,45519.0,85.0,85.63,85.0,85.34,45519.0
2025-03-06 15:30:00,85.41,86.17,85.24,85.79,171517.0,85.41,86.17,85.24,85.79,171517.0
2025-03-07 09:30:00,85.31,85.62,82.58,82.99,77140.0,85.31,85.62,82.58,82.99,77140.0
2025-03-07 10:00:00,83.15,84.22,82.74,83.03,58552.0,83.15,84.22,82.74,83.03,58552.0
2025-03-07 10:30:00,83.04,83.04,81.15,81.91,133588.0,83.04,83.04,81.15,81.91,133588.0
2025-03-07 11:00:00,81.84,82.17,80.8,81.02,141745.0,81.84,82.17,80.8,81.02,141745.0
2025-03-07 11:30:00,81.02,81.25,79.45,79.81,123348.0,81.02,81.25,79.45,79.81,123348.0
2025-03-07 12:00:00,79.81,80.18,78.91,79.31,81940.0,79.81,80.18,78.91,79.31,81940.0
2025-03-07 12:30:00,79.26,80.82,79.18,80.15,116033.0,79.26,80.82,79.18,80.15,116033.0
2025-03-07 13:00:00,80.15,81.16,80.14,80.44,53364.0,80.15,81.16,80.14,80.44,53364.0
2025-03-07 13:30:00,80.45,81.13,80.41,81.03,79450.0,80.45,81.13,80.41,81.03,79450.0
2025-03-07 14:00:00,80.97,81.61,80.68,81.58,68921.0,80.97,81.61,80.68,81.58,68921.0
2025-03-07 14:30:00,81.6,81.81,80.9,81.06,61376.0,81.6,81.81,80.9,81.06,61376.0
2025-03-07 15:00:00,81.06,81.8,81.06,81.6,100882.0,81.06,81.8,81.06,81.6,100882.0
2025-03-07 15:30:00,81.6,82.24,81.43,82.06,277162.0,81.6,82.24,81.43,82.06,277162.0
2025-03-10 09:30:00,82.04,82.65,80.82,81.92,107913.0,82.04,82.65,80.82,81.92,107913.0
2025-03-10 10:00:00,81.77,81.9,81.01,81.22,62906.0,81.77,81.9,81.01,81.22,62906.0
2025-03-10 10:30:00,81.24,81.6,80.08,80.53,61171.0,81.24,81.6,80.08,80.53,61171.0
2025-03-10 11:00:00,80.53,81.06,80.31,80.41,44018.0,80.53,81.06,80.31,80.41,44018.0
2025-03-10 11:30:00,80.54,80.75,80.08,80.16,40736.0,80.54,80.75,80.08,80.16,40736.0
2025-03-10 12:00:00,80.22,80.46,79.77,79.97,51600.0,80.22,80.46,79.77,79.97,51600.0
2025-03-10 12:30:00,80.04,80.41,79.52,79.66,48680.0,80.04,80.41,79.52,79.66,48680.0
2025-03-10 13:00:00,79.71,79.74,79.17,79.61,67333.0,79.71,79.74,79.17,79.61,67333.0
2025-03-10 13:30:00,79.62,79.71,78.69,78.71,64937.0,79.62,79.71,78.69,78.71,64937.0
2025-03-10 14:00:00,78.71,79.0,78.35,78.36,79240.0,78.71,79.0,78.35,78.36,79240.0
2025-03-10 14:30:00,78.36,78.51,77.68,77.68,56432.0,78.36,78.51,77.68,77.68,56432.0
2025-03-10 15:00:00,77.74,78.22,77.36,77.84,124594.0,77.74,78.22,77.36,77.84,124594.0
2025-03-10 15:30:00,77.88,78.16,77.54,77.84,267325.0,77.88,78.16,77.54,77.84,267325.0
2025-03-11 09:30:00,78.41,78.99,76.1,76.47,91562.0,78.41,78.99,76.1,76.47,91562.0
2025-03-11 10:00:00,76.42,77.55,76.4,76.41,55758.0,76.42,77.55,76.4,76.41,55758.0
2025-03-11 10:30:00,76.46,76.56,75.39,75.4,66961.0,76.46,76.56,75.39,75.4,66961.0
2025-03-11 11:00:00,75.38,76.22,75.26,75.76,50286.0,75.38,76.22,75.26,75.76,50286.0
2025-03-11 11:30:00,75.76,77.2,75.75,76.48,54453.0,75.76,77.2,75.75,76.48,54453.0
2025-03-11 12:00:00,76.5,76.61,75.68,75.84,27789.0,76.5,76.61,75.68,75.84,27789.0
2025-03-11 12:30:00,75.92,76.17,75.74,75.9,40820.0,75.92,76.17,75.74,75.9,40820.0
2025-03-11 13:00:00,75.9,76.02,74.9,75.28,44720.0,75.9,76.02,74.9,75.28,44720.0
2025-03-11 13:30:00,75.28,76.06,74.94,75.54,35826.0,75.28,76.06,74.94,75.54,35826.0
2025-03-11 14:00:00,75.58,76.11,75.43,76.02,33882.0,75.58,76.11,75.43,76.02,33882.0
2025-03-11 14:30:00,76.02,76.82,75.84,76.51,66801.0,76.02,76.82,75.84,76.51,66801.0
2025-03-11 15:00:00,76.49,76.7,75.85,76.23,59142.0,76.49,76.7,75.85,76.23,59142.0
2025-03-11 15:30:00,76.3,76.39,75.42,75.55,181738.0,76.3,76.39,75.42,75.55,181738.0
2025-03-12 09:30:00,77.05,77.99,75.89,76.11,64112.0,77.05,77.99,75.89,76.11,64112.0
2025-03-12 10:00:00,75.79,75.99,75.15,75.32,82144.0,75.79,75.99,75.15,75.32,82144.0
2025-03-12 10:30:00,75.44,76.14,75.14,75.93,47050.0,75.44,76.14,75.14,75.93,47050.0
2025-03-12 11:00:00,75.92,75.96,75.07,75.36,46210.0,75.92,75.96,75.07,75.36,46210.0
2025-03-12 11:30:00,75.4,75.46,74.36,74.82,31163.0,75.4,75.46,74.36,74.82,31163.0
2025-03-12 12:00:00,74.8,75.19,74.65,75.01,65125.0,74.8,75.19,74.65,75.01,65125.0
2025-03-12 12:30:00,75.05,75.84,75.01,75.2,26768.0,75.05,75.84,75.01,75.2,26768.0
2025-03-12 13:00:00,75.14,75.64,75.13,75.46,26004.0,75.14,75.64,75.13,75.46,26004.0
2025-03-12 13:30:00,75.45,75.52,74.53,74.53,48640.0,75.45,75.52,74.53,74.53,48640.0
2025-03-12 14:00:00,74.51,75.31,74.5,75.03,47048.0,74.51,75.31,74.5,75.03,47048.0
2025-03-12 14:30:00,75.03,75.51,74.77,74.86,43869.0,75.03,75.51,74.77,74.86,43869.0
2025-03-12 15:00:00,74.85,75.05,74.39,74.42,36307.0,74.85,75.05,74.39,74.42,36307.0
2025-03-12 15:30:00,74.45,74.46,73.6,73.65,251418.0,74.45,74.46,73.6,73.65,251418.0
2025-03-13 09:30:00,74.06,75.29,72.9,74.06,80947.0,74.06,75.29,72.9,74.06,80947.0
2025-03-13 10:00:00,74.05,74.66,73.63,73.75,105141.0,74.05,74.66,73.63,73.75,105141.0
2025-03-13 10:30:00,73.84,74.0,72.77,73.08,39738.0,73.84,74.0,72.77,73.08,39738.0
2025-03-13 11:00:00,73.02,73.6,73.02,73.27,49196.0,73.02,73.6,73.02,73.27,49196.0
2025-03-13 11:30:00,73.13,73.15,72.47,72.56,34797.0,73.13,73.15,72.47,72.56,34797.0
2025-03-13 12:00:00,72.61,72.65,72.09,72.25,82950.0,72.61,72.65,72.09,72.25,82950.0
2025-03-13 12:30:00,72.16,72.44,71.65,72.05,65299.0,72.16,72.44,71.65,72.05,65299.0
2025-03-13 13:00:00,72.12,72.12,70.94,71.15,47532.0,72.12,72.12,70.94,71.15,47532.0
2025-03-13 13:30:00,71.16,71.44,70.82,71.15,65927.0,71.16,71.44,70.82,71.15,65927.0
2025-03-13 14:00:00,71.15,72.41,71.14,72.17,91515.0,71.15,72.41,71.14,72.17,91515.0
2025-03-13 14:30:00,72.14,72.46,72.12,72.34,110294.0,72.14,72.46,72.12,72.34,110294.0
2025-03-13 15:00:00,72.34,72.51,71.76,71.99,109215.0,72.34,72.51,71.76,71.99,109215.0
2025-03-13 15:30:00,71.97,72.29,71.92,72.2,303496.0,71.97,72.29,71.92,72.2,303496.0
2025-03-14 09:30:00,73.28,74.83,72.42,74.53,79449.0,73.28,74.83,72.42,74.53,79449.0
2025-03-14 10:00:00,74.39,74.53,72.23,72.42,157757.0,74.39,74.53,72.23,72.42,157757.0
2025-03-14 10:30:00,72.42,73.25,72.39,73.0,102829.0,72.42,73.25,72.39,73.0,102829.0
2025-03-14 11:00:00,73.0,73.78,73.0,73.3,108245.0,73.0,73.78,73.0,73.3,108245.0
2025-03-14 11:30:00,73.3,73.52,72.41,72.55,117238.0,73.3,73.52,72.41,72.55,117238.0
2025-03-14 12:00:00,72.55,72.62,71.9,72.02,63382.0,72.55,72.62,71.9,72.02,63382.0
2025-03-14 12:30:00,72.05,72.52,71.91,72.52,103636.0,72.05,72.52,71.91,72.52,103636.0
2025-03-14 13:00:00,72.53,72.74,72.19,72.28,55770.0,72.53,72.74,72.19,72.28,55770.0
2025-03-14 13:30:00,72.24,72.62,71.87,72.36,96936.0,72.24,72.62,71.87,72.36,96936.0
2025-03-14 14:00:00,72.36,73.03,72.35,72.79,81497.0,72.36,73.03,72.35,72.79,81497.0
2025-03-14 14:30:00,72.81,72.91,72.5,72.81,79169.0,72.81,72.91,72.5,72.81,79169.0
2025-03-14 15:00:00,72.81,72.92,72.21,72.23,188426.0,72.81,72.92,72.21,72.23,188426.0
2025-03-14 15:30:00,72.23,73.2,72.13,72.98,378710.0,72.23,73.2,72.13,72.98,378710.0
2025-03-17 09:30:00,73.63,75.46,72.71,72.83,122332.0,73.63,75.46,72.71,72.83,122332.0
2025-03-17 10:00:00,72.83,73.22,72.12,72.76,106149.0,72.83,73.22,72.12,72.76,106149.0
2025-03-17 10:30:00,72.73,73.33,72.73,73.0,75261.0,72.73,73.33,72.73,73.0,75261.0
2025-03-17 11:00:00,73.01,73.18,72.37,72.37,56837.0,73.01,73.18,72.37,72.37,56837.0
2025-03-17 11:30:00,72.35,72.41,71.39,71.97,88734.0,72.35,72.41,71.39,71.97,88734.0
2025-03-17 12:00:00,71.97,73.17,71.97,72.91,76839.0,71.97,73.17,71.97,72.91,76839.0
2025-03-17 12:30:00,72.91,73.23,72.7,73.19,53459.0,72.91,73.23,72.7,73.19,53459.0
2025-03-17 13:00:00,73.2,73.25,72.74,72.89,78487.0,73.2,73.25,72.74,72.89,78487.0
2025-03-17 13:30:00,72.96,73.37,72.89,73.16,155478.0,72.96,73.37,72.89,73.16,155478.0
2025-03-17 14:00:00,73.16,73.52,73.12,73.46,132430.0,73.16,73.52,73.12,73.46,132430.0
2025-03-17 14:30:00,73.41,73.76,73.26,73.55,94485.0,73.41,73.76,73.26,73.55,94485.0
2025-03-17 15:00:00,73.54,75.04,73.49,74.42,171152.0,73.54,75.04,73.49,74.42,171152.0
2025-03-17 15:30:00,74.45,75.0,74.1,74.37,456687.0,74.45,75.0,74.1,74.37,456687.0
2025-03-18 09:30:00,73.13,75.4,72.39,74.91,108726.0,73.13,75.4,72.39,74.91,108726.0
2025-03-18 10:00:00,74.81,75.16,74.02,74.15,86129.0,74.81,75.16,74.02,74.15,86129.0
2025-03-18 10:30:00,74.15,74.76,74.01,74.5,59280.0,74.15,74.76,74.01,74.5,59280.0
2025-03-18 11:00:00,74.48,74.61,73.71,73.87,94173.0,74.48,74.61,73.71,73.87,94173.0
2025-03-18 11:30:00,73.87,74.24,73.79,73.84,46541.0,73.87,74.24,73.79,73.84,46541.0
2025-03-18 12:00:00,73.84,73.96,73.55,73.92,58180.0,73.84,73.96,73.55,73.92,58180.0
2025-03-18 12:30:00,74.0,74.44,73.84,74.16,42722.0,74.0,74.44,73.84,74.16,42722.0
2025-03-18 13:00:00,74.16,74.29,73.8,74.22,42085.0,74.16,74.29,73.8,74.22,42085.0
2025-03-18 13:30:00,74.14,74.41,73.57,73.66,62168.0,74.14,74.41,73.57,73.66,62168.0
2025-03-18 14:00:00,73.66,73.85,73.46,73.77,54395.0,73.66,73.85,73.46,73.77,54395.0
2025-03-18 14:30:00,73.77,74.15,73.74,73.81,73675.0,73.77,74.15,73.74,73.81,73675.0
2025-03-18 15:00:00,73.83,74.0,73.56,73.85,84449.0,73.83,74.0,73.56,73.85,84449.0
2025-03-18 15:30:00,73.85,74.52,73.79,73.88,355781.0,73.85,74.52,73.79,73.88,355781.0
2025-03-19 09:30:00,74.12,75.67,73.91,74.51,91218.0,74.12,75.67,73.91,74.51,91218.0
2025-03-19 10:00:00,74.51,75.75,74.51,75.11,94970.0,74.51,75.75,74.51,75.11,94970.0
2025-03-19 10:30:00,75.13,75.41,74.63,74.92,82116.0,75.13,75.41,74.63,74.92,82116.0
2025-03-19 11:00:00,74.93,75.05,74.6,74.7,63405.0,74.93,75.05,74.6,74.7,63405.0
2025-03-19 11:30:00,74.7,75.14,74.5,74.87,68003.0,74.7,75.14,74.5,74.87,68003.0
2025-03-19 12:00:00,74.85,74.93,73.36,73.68,122604.0,74.85,74.93,73.36,73.68,122604.0
2025-03-19 12:30:00,73.7,74.51,73.57,74.51,67647.0,73.7,74.51,73.57,74.51,67647.0
2025-03-19 13:00:00,74.51,74.69,74.13,74.35,105039.0,74.51,74.69,74.13,74.35,105039.0
2025-03-19 13:30:00,74.36,74.67,74.0,74.05,116063.0,74.36,74.67,74.0,74.05,116063.0
2025-03-19 14:00:00,73.95,75.04,73.74,74.59,120062.0,73.95,75.04,73.74,74.59,120062.0
2025-03-19 14:30:00,74.56,76.04,74.41,75.58,217715.0,74.56,76.04,74.41,75.58,217715.0
2025-03-19 15:00:00,75.63,76.24,75.21,75.38,189706.0,75.63,76.24,75.21,75.38,189706.0
2025-03-19 15:30:00,75.37,75.95,75.19,75.59,585532.0,75.37,75.95,75.19,75.59,585532.0
2025-03-20 09:30:00,80.1,81.57,78.1,80.3,1126195.0,80.1,81.57,78.1,80.3,1126195.0
2025-03-20 10:00:00,80.24,81.19,79.11,80.89,384256.0,80.24,81.19,79.11,80.89,384256.0
2025-03-20 10:30:00,80.8,81.9,80.21,81.03,268284.0,80.8,81.9,80.21,81.03,268284.0
2025-03-20 11:00:00,81.03,82.3,80.66,81.94,260859.0,81.03,82.3,80.66,81.94,260859.0
2025-03-20 11:30:00,81.95,82.07,79.65,80.0,301172.0,81.95,82.07,79.65,80.0,301172.0
2025-03-20 12:00:00,80.06,80.43,79.51,80.13,247625.0,80.06,80.43,79.51,80.13,247625.0
2025-03-20 12:30:00,80.14,81.2,80.07,80.45,143131.0,80.14,81.2,80.07,80.45,143131.0
2025-03-20 13:00:00,80.41,81.17,79.95,80.17,171101.0,80.41,81.17,79.95,80.17,171101.0
2025-03-20 13:30:00,80.08,80.57,79.15,79.58,208078.0,80.08,80.57,79.15,79.58,208078.0
2025-03-20 14:00:00,79.56,79.64,78.38,78.45,184489.0,79.56,79.64,78.38,78.45,184489.0
2025-03-20 14:30:00,78.52,78.66,77.23,77.43,307506.0,78.52,78.66,77.23,77.43,307506.0
2025-03-20 15:00:00,77.43,77.96,76.9,77.23,229879.0,77.43,77.96,76.9,77.23,229879.0
2025-03-20 15:30:00,77.24,77.45,75.84,76.06,687892.0,77.24,77.45,75.84,76.06,687892.0
2025-03-21 09:30:00,74.7,75.35,73.21,74.51,166653.0,74.7,75.35,73.21,74.51,166653.0
2025-03-21 10:00:00,74.37,75.38,74.3,74.99,78013.0,74.37,75.38,74.3,74.99,78013.0
2025-03-21 10:30:00,74.92,76.13,74.43,76.06,91039.0,74.92,76.13,74.43,76.06,91039.0
2025-03-21 11:00:00,76.06,76.26,75.43,76.11,69954.0,76.06,76.26,75.43,76.11,69954.0
2025-03-21 11:30:00,76.1,76.42,75.26,75.59,41940.0,76.1,76.42,75.26,75.59,41940.0
2025-03-21 12:00:00,75.59,78.06,75.52,77.53,116958.0,75.59,78.06,75.52,77.53,116958.0
2025-03-21 12:30:00,77.49,77.79,76.85,77.77,91374.0,77.49,77.79,76.85,77.77,91374.0
2025-03-21 13:00:00,77.73,78.12,77.3,77.36,66885.0,77.73,78.12,77.3,77.36,66885.0
2025-03-21 13:30:00,77.34,77.44,76.95,77.13,52925.0,77.34,77.44,76.95,77.13,52925.0
2025-03-21 14:00:00,77.02,77.15,76.36,76.45,79534.0,77.02,77.15,76.36,76.45,79534.0
2025-03-21 14:30:00,76.52,77.05,76.35,76.87,65619.0,76.52,77.05,76.35,76.87,65619.0
2025-03-21 15:00:00,76.87,76.87,76.24,76.31,53874.0,76.87,76.87,76.24,76.31,53874.0
2025-03-21 15:30:00,76.32,76.5,75.86,76.22,294010.0,76.32,76.5,75.86,76.22,294010.0
2025-03-24 09:30:00,77.59,78.68,76.51,77.77,109804.0,77.59,78.68,76.51,77.77,109804.0
2025-03-24 10:00:00,77.58,77.95,77.38,77.7,39072.0,77.58,77.95,77.38,77.7,39072.0
2025-03-24 10:30:00,77.76,78.79,77.71,78.75,33604.0,77.76,78.79,77.71,78.75,33604.0
2025-03-24 11:00:00,78.75,79.5,78.75,79.1,40636.0,78.75,79.5,78.75,79.1,40636.0
2025-03-24 11:30:00,79.11,79.16,78.57,78.77,39011.0,79.11,79.16,78.57,78.77,39011.0
2025-03-24 12:00:00,78.81,79.15,78.74,78.9,40602.0,78.81,79.15,78.74,78.9,40602.0
2025-03-24 12:30:00,78.9,79.06,78.73,78.91,26393.0,78.9,79.06,78.73,78.91,26393.0
2025-03-24 13:00:00,78.89,78.89,78.06,78.69,124845.0,78.89,78.89,78.06,78.69,124845.0
2025-03-24 13:30:00,78.71,78.85,78.53,78.66,29303.0,78.71,78.85,78.53,78.66,29303.0
2025-03-24 14:00:00,78.64,78.77,78.3,78.44,44999.0,78.64,78.77,78.3,78.44,44999.0
2025-03-24 14:30:00,78.42,79.23,78.41,78.92,81925.0,78.42,79.23,78.41,78.92,81925.0
2025-03-24 15:00:00,78.86,79.42,78.83,79.39,78980.0,78.86,79.42,78.83,79.39,78980.0
2025-03-24 15:30:00,79.4,79.63,79.08,79.23,338476.0,79.4,79.63,79.08,79.23,338476.0
2025-03-25 09:30:00,78.2,79.7,77.99,79.52,85399.0,78.2,79.7,77.99,79.52,85399.0
2025-03-25 10:00:00,79.38,79.45,78.5,78.73,49327.0,79.38,79.45,78.5,78.73,49327.0
2025-03-25 10:30:00,78.6,79.44,78.36,79.05,37608.0,78.6,79.44,78.36,79.05,37608.0
2025-03-25 11:00:00,79.12,80.47,79.07,80.2,56666.0,79.12,80.47,79.07,80.2,56666.0
2025-03-25 11:30:00,80.2,80.2,79.47,79.52,57027.0,80.2,80.2,79.47,79.52,57027.0
2025-03-25 12:00:00,79.52,79.52,78.02,78.05,75152.0,79.52,79.52,78.02,78.05,75152.0
2025-03-25 12:30:00,78.1,78.41,78.02,78.07,28326.0,78.1,78.41,78.02,78.07,28326.0
2025-03-25 13:00:00,78.06,78.24,77.38,77.42,40642.0,78.06,78.24,77.38,77.42,40642.0
2025-03-25 13:30:00,77.45,77.75,77.35,77.36,41672.0,77.45,77.75,77.35,77.36,41672.0
2025-03-25 14:00:00,77.36,77.8,77.09,77.71,50702.0,77.36,77.8,77.09,77.71,50702.0
2025-03-25 14:30:00,77.7,77.74,77.22,77.36,68467.0,77.7,77.74,77.22,77.36,68467.0
2025-03-25 15:00:00,77.36,77.6,76.82,77.02,115182.0,77.36,77.6,76.82,77.02,115182.0
2025-03-25 15:30:00,77.02,77.42,76.26,76.98,310810.0,77.02,77.42,76.26,76.98,310810.0
2025-03-26 09:30:00,77.47,78.31,75.27,77.59,76999.0,77.47,78.31,75.27,77.59,76999.0
2025-03-26 10:00:00,77.51,78.09,76.79,76.96,52860.0,77.51,78.09,76.79,76.96,52860.0
2025-03-26 10:30:00,77.0,77.88,76.76,77.74,44142.0,77.0,77.88,76.76,77.74,44142.0
2025-03-26 11:00:00,77.69,78.22,77.57,77.63,35062.0,77.69,78.22,77.57,77.63,35062.0
2025-03-26 11:30:00,77.7,77.96,77.37,77.62,26165.0,77.7,77.96,77.37,77.62,26165.0
2025-03-26 12:00:00,77.58,77.75,76.9,77.16,28146.0,77.58,77.75,76.9,77.16,28146.0
2025-03-26 12:30:00,77.24,77.57,77.02,77.16,27430.0,77.24,77.57,77.02,77.16,27430.0
2025-03-26 13:00:00,77.18,77.46,77.0,77.06,23085.0,77.18,77.46,77.0,77.06,23085.0
2025-03-26 13:30:00,77.06,77.06,76.21,76.95,68408.0,77.06,77.06,76.21,76.95,68408.0
2025-03-26 14:00:00,76.94,77.42,76.86,77.18,36617.0,76.94,77.42,76.86,77.18,36617.0
2025-03-26 14:30:00,77.19,77.71,77.12,77.35,52631.0,77.19,77.71,77.12,77.35,52631.0
2025-03-26 15:00:00,77.36,77.97,77.27,77.8,74285.0,77.36,77.97,77.27,77.8,74285.0
2025-03-26 15:30:00,77.81,78.18,77.74,77.84,244923.0,77.81,78.18,77.74,77.84,244923.0
2025-03-27 09:30:00,78.13,79.55,77.7,78.54,166770.0,78.13,79.55,77.7,78.54,166770.0
2025-03-27 10:00:00,78.63,80.74,78.52,80.6,88425.0,78.63,80.74,78.52,80.6,88425.0
2025-03-27 10:30:00,80.58,81.5,79.45,79.73,103520.0,80.58,81.5,79.45,79.73,103520.0
2025-03-27 11:00:00,79.73,80.48,79.67,79.99,127148.0,79.73,80.48,79.67,79.99,127148.0
2025-03-27 11:30:00,79.96,80.01,79.57,79.75,33278.0,79.96,80.01,79.57,79.75,33278.0
2025-03-27 12:00:00,79.76,80.1,79.42,79.98,33490.0,79.76,80.1,79.42,79.98,33490.0
2025-03-27 12:30:00,80.06,80.06,79.14,79.14,31877.0,80.06,80.06,79.14,79.14,31877.0
2025-03-27 13:00:00,79.16,79.63,79.03,79.38,34026.0,79.16,79.63,79.03,79.38,34026.0
2025-03-27 13:30:00,79.44,79.59,79.03,79.31,29405.0,79.44,79.59,79.03,79.31,29405.0
2025-03-27 14:00:00,79.31,79.64,79.3,79.34,28681.0,79.31,79.64,79.3,79.34,28681.0
2025-03-27 14:30:00,79.36,79.69,79.26,79.42,43369.0,79.36,79.69,79.26,79.42,43369.0
2025-03-27 15:00:00,79.42,79.88,79.42,79.59,63946.0,79.42,79.88,79.42,79.59,63946.0
2025-03-27 15:30:00,79.59,79.82,78.81,79.34,224757.0,79.59,79.82,78.81,79.34,224757.0
2025-03-28 09:30:00,78.55,78.72,76.75,76.8,63805.0,78.55,78.72,76.75,76.8,63805.0
2025-03-28 10:00:00,76.54,77.55,75.67,75.81,35194.0,76.54,77.55,75.67,75.81,35194.0
2025-03-28 10:30:00,75.78,76.0,74.7,74.81,44299.0,75.78,76.0,74.7,74.81,44299.0
2025-03-28 11:00:00,74.72,75.63,74.56,75.36,31952.0,74.72,75.63,74.56,75.36,31952.0
2025-03-28 11:30:00,75.3,75.94,75.11,75.72,32838.0,75.3,75.94,75.11,75.72,32838.0
2025-03-28 12:00:00,75.72,76.02,75.18,75.45,42730.0,75.72,76.02,75.18,75.45,42730.0
2025-03-28 12:30:00,75.44,75.53,74.7,74.7,35477.0,75.44,75.53,74.7,74.7,35477.0
2025-03-28 13:00:00,74.78,74.8,74.03,74.11,61610.0,74.78,74.8,74.03,74.11,61610.0
2025-03-28 13:30:00,74.12,74.25,73.79,73.94,46516.0,74.12,74.25,73.79,73.94,46516.0
2025-03-28 14:00:00,73.9,74.1,73.43,73.47,55989.0,73.9,74.1,73.43,73.47,55989.0
2025-03-28 14:30:00,73.46,73.59,73.05,73.49,78236.0,73.46,73.59,73.05,73.49,78236.0
2025-03-28 15:00:00,73.48,73.64,72.49,72.75,181880.0,73.48,73.64,72.49,72.75,181880.0
2025-03-28 15:30:00,72.81,73.46,72.36,73.19,367391.0,72.81,73.46,72.36,73.19,367391.0
2025-03-31 09:30:00,71.65,72.64,70.41,70.94,92178.0,71.65,72.64,70.41,70.94,92178.0
2025-03-31 10:00:00,70.89,71.4,70.77,71.34,54866.0,70.89,71.4,70.77,71.34,54866.0
2025-03-31 10:30:00,71.29,72.29,71.27,72.16,67782.0,71.29,72.29,71.27,72.16,67782.0
2025-03-31 11:00:00,72.16,72.57,72.05,72.28,58284.0,72.16,72.57,72.05,72.28,58284.0
2025-03-31 11:30:00,72.28,73.12,72.26,72.84,43528.0,72.28,73.12,72.26,72.84,43528.0
2025-03-31 12:00:00,72.84,72.95,72.35,72.73,47703.0,72.84,72.95,72.35,72.73,47703.0
2025-03-31 12:30:00,72.73,72.96,72.65,72.84,50597.0,72.73,72.96,72.65,72.84,50597.0
2025-03-31 13:00:00,72.84,73.28,72.62,73.28,80401.0,72.84,73.28,72.62,73.28,80401.0
2025-03-31 13:30:00,73.28,73.57,73.02,73.33,52788.0,73.28,73.57,73.02,73.33,52788.0
2025-03-31 14:00:00,73.43,74.17,73.4,73.85,75108.0,73.43,74.17,73.4,73.85,75108.0
2025-03-31 14:30:00,73.85,74.91,73.72,74.53,144986.0,73.85,74.91,73.72,74.53,144986.0
2025-03-31 15:00:00,74.68,74.97,74.5,74.56,91312.0,74.68,74.97,74.5,74.56,91312.0
2025-03-31 15:30:00,74.5,75.36,74.38,74.93,358711.0,74.5,75.36,74.38,74.93,358711.0
2025-04-01 09:30:00,75.38,76.5,74.41,75.84,73925.0,75.38,76.5,74.41,75.84,73925.0
2025-04-01 10:00:00,75.66,76.37,75.49,76.09,77810.0,75.66,76.37,75.49,76.09,77810.0
2025-04-01 10:30:00,76.08,76.85,75.72,76.66,75465.0,76.08,76.85,75.72,76.66,75465.0
2025-04-01 11:00:00,76.62,76.9,76.1,76.67,77492.0,76.62,76.9,76.1,76.67,77492.0
2025-04-01 11:30:00,76.67,77.1,76.45,76.75,53604.0,76.67,77.1,76.45,76.75,53604.0
2025-04-01 12:00:00,76.7,77.09,76.6,76.6,32494.0,76.7,77.09,76.6,76.6,32494.0
2025-04-01 12:30:00,76.57,76.88,76.34,76.72,30219.0,76.57,76.88,76.34,76.72,30219.0
2025-04-01 13:00:00,76.59,76.87,76.26,76.32,37588.0,76.59,76.87,76.26,76.32,37588.0
2025-04-01 13:30:00,76.4,77.02,76.38,77.01,35861.0,76.4,77.02,76.38,77.01,35861.0
2025-04-01 14:00:00,77.01,77.01,76.23,76.31,46581.0,77.01,77.01,76.23,76.31,46581.0
2025-04-01 14:30:00,76.23,76.4,75.84,76.21,55764.0,76.23,76.4,75.84,76.21,55764.0
2025-04-01 15:00:00,76.14,76.5,75.83,76.3,82945.0,76.14,76.5,75.83,76.3,82945.0
2025-04-01 15:30:00,76.24,76.68,76.22,76.48,253720.0,76.24,76.68,76.22,76.48,253720.0
2025-04-02 09:30:00,74.55,79.86,74.55,78.41,229240.0,74.55,79.86,74.55,78.41,229240.0
2025-04-02 10:00:00,78.23,80.34,78.12,80.06,125851.0,78.23,80.34,78.12,80.06,125851.0
2025-04-02 10:30:00,80.05,81.38,79.97,80.97,150460.0,80.05,81.38,79.97,80.97,150460.0
2025-04-02 11:00:00,80.98,81.37,80.66,81.24,67200.0,80.98,81.37,80.66,81.24,67200.0
2025-04-02 11:30:00,81.12,82.02,80.87,81.77,62461.0,81.12,82.02,80.87,81.77,62461.0
2025-04-02 12:00:00,81.7,81.76,81.3,81.48,46311.0,81.7,81.76,81.3,81.48,46311.0
2025-04-02 12:30:00,81.42,82.26,81.34,82.14,61398.0,81.42,82.26,81.34,82.14,61398.0
2025-04-02 13:00:00,82.19,83.19,81.85,83.12,70780.0,82.19,83.19,81.85,83.12,70780.0
2025-04-02 13:30:00,83.05,83.38,82.2,82.51,103844.0,83.05,83.38,82.2,82.51,103844.0
2025-04-02 14:00:00,82.45,82.46,80.98,81.07,135600.0,82.45,82.46,80.98,81.07,135600.0
2025-04-02 14:30:00,81.07,81.88,81.07,81.26,105307.0,81.07,81.88,81.07,81.26,105307.0
2025-04-02 15:00:00,81.38,81.6,80.94,81.19,60912.0,81.38,81.6,80.94,81.19,60912.0
2025-04-02 15:30:00,81.14,81.7,81.02,81.54,289619.0,81.14,81.7,81.02,81.54,289619.0
2025-04-03 09:30:00,65.12,65.37,59.13,61.07,1388477.0,65.12,65.37,59.13,61.07,1388477.0
2025-04-03 10:00:00,61.03,61.21,58.62,59.46,1108348.0,61.03,61.21,58.62,59.46,1108348.0
2025-04-03 10:30:00,59.47,59.6,56.9,57.13,841965.0,59.47,59.6,56.9,57.13,841965.0
2025-04-03 11:00:00,57.15,59.4,57.15,59.38,466790.0,57.15,59.4,57.15,59.38,466790.0
2025-04-03 11:30:00,59.37,60.27,58.7,59.72,395975.0,59.37,60.27,58.7,59.72,395975.0
2025-04-03 12:00:00,59.72,60.37,59.26,59.75,336491.0,59.72,60.37,59.26,59.75,336491.0
2025-04-03 12:30:00,59.75,60.71,59.68,59.94,319881.0,59.75,60.71,59.68,59.94,319881.0
2025-04-03 13:00:00,59.98,60.92,59.97,60.48,330430.0,59.98,60.92,59.97,60.48,330430.0
2025-04-03 13:30:00,60.48,60.94,60.12,60.19,271620.0,60.48,60.94,60.12,60.19,271620.0
2025-04-03 14:00:00,60.19,61.2,59.84,59.98,442790.0,60.19,61.2,59.84,59.98,442790.0
2025-04-03 14:30:00,60.0,60.86,59.71,60.46,310691.0,60.0,60.86,59.71,60.46,310691.0
2025-04-03 15:00:00,60.46,61.0,59.86,60.17,376888.0,60.46,61.0,59.86,60.17,376888.0
2025-04-03 15:30:00,60.2,60.33,58.74,58.8,1010387.0,60.2,60.33,58.74,58.8,1010387.0
2025-04-04 09:30:00,53.4,55.95,52.38,54.73,525917.0,53.4,55.95,52.38,54.73,525917.0
2025-04-04 10:00:00,54.62,55.1,53.3,53.92,265110.0,54.62,55.1,53.3,53.92,265110.0
2025-04-04 10:30:00,53.92,54.27,52.56,53.57,214210.0,53.92,54.27,52.56,53.57,214210.0
2025-04-04 11:00:00,53.62,61.06,53.49,58.48,761230.0,53.62,61.06,53.49,58.48,761230.0
2025-04-04 11:30:00,58.5,58.89,57.27,58.08,333355.0,58.5,58.89,57.27,58.08,333355.0
2025-04-04 12:00:00,58.21,59.42,57.76,57.85,202224.0,58.21,59.42,57.76,57.85,202224.0
2025-04-04 12:30:00,57.85,58.18,56.88,57.16,136288.0,57.85,58.18,56.88,57.16,136288.0
2025-04-04 13:00:00,57.18,57.89,56.85,57.78,123154.0,57.18,57.89,56.85,57.78,123154.0
2025-04-04 13:30:00,57.7,58.38,57.26,57.87,131503.0,57.7,58.38,57.26,57.87,131503.0
2025-04-04 14:00:00,57.93,58.12,56.52,56.68,84966.0,57.93,58.12,56.52,56.68,84966.0
2025-04-04 14:30:00,56.73,57.29,56.49,56.89,144025.0,56.73,57.29,56.49,56.89,144025.0
2025-04-04 15:00:00,56.94,58.22,56.48,57.96,162452.0,56.94,58.22,56.48,57.96,162452.0
2025-04-04 15:30:00,57.88,58.43,56.36,56.74,871432.0,57.88,58.43,56.36,56.74,871432.0
2025-04-07 09:30:00,55.94,61.15,54.63,60.66,437289.0,55.94,61.15,54.63,60.66,437289.0
2025-04-07 10:00:00,60.6,64.64,59.21,60.23,629186.0,60.6,64.64,59.21,60.23,629186.0
2025-04-07 10:30:00,60.22,63.7,59.82,62.6,386178.0,60.22,63.7,59.82,62.6,386178.0
2025-04-07 11:00:00,62.55,63.3,57.15,58.3,779071.0,62.55,63.3,57.15,58.3,779071.0
2025-04-07 11:30:00,58.33,59.43,56.97,57.46,397636.0,58.33,59.43,56.97,57.46,397636.0
2025-04-07 12:00:00,57.54,58.18,57.11,57.9,228993.0,57.54,58.18,57.11,57.9,228993.0
2025-04-07 12:30:00,57.85,59.15,57.85,58.48,152611.0,57.85,59.15,57.85,58.48,152611.0
2025-04-07 13:00:00,58.48,60.24,58.35,60.24,156585.0,58.48,60.24,58.35,60.24,156585.0
2025-04-07 13:30:00,60.14,61.0,59.71,60.8,118089.0,60.14,61.0,59.71,60.8,118089.0
2025-04-07 14:00:00,60.78,61.14,60.0,60.72,202667.0,60.78,61.14,60.0,60.72,202667.0
2025-04-07 14:30:00,60.72,61.84,60.52,61.09,162489.0,60.72,61.84,60.52,61.09,162489.0
2025-04-07 15:00:00,61.09,61.6,60.31,60.38,226916.0,61.09,61.6,60.31,60.38,226916.0
2025-04-07 15:30:00,60.38,61.64,59.99,60.88,555424.0,60.38,61.64,59.99,60.88,555424.0
2025-04-08 09:30:00,62.98,63.45,61.24,62.88,240777.0,62.98,63.45,61.24,62.88,240777.0
2025-04-08 10:00:00,62.84,62.88,61.84,62.41,165528.0,62.84,62.88,61.84,62.41,165528.0
2025-04-08 10:30:00,62.46,62.71,60.09,60.25,92225.0,62.46,62.71,60.09,60.25,92225.0
2025-04-08 11:00:00,60.21,60.62,59.24,59.52,110454.0,60.21,60.62,59.24,59.52,110454.0
2025-04-08 11:30:00,59.59,60.27,59.24,59.25,95774.0,59.59,60.27,59.24,59.25,95774.0
2025-04-08 12:00:00,59.23,59.53,58.09,58.61,112940.0,59.23,59.53,58.09,58.61,112940.0
2025-04-08 12:30:00,58.65,58.74,56.88,57.05,185222.0,58.65,58.74,56.88,57.05,185222.0
2025-04-08 13:00:00,57.01,57.57,55.78,55.85,267145.0,57.01,57.57,55.78,55.85,267145.0
2025-04-08 13:30:00,55.85,57.76,55.84,57.16,150970.0,55.85,57.76,55.84,57.16,150970.0
2025-04-08 14:00:00,57.15,57.24,56.27,56.56,84852.0,57.15,57.24,56.27,56.56,84852.0
2025-04-08 14:30:00,56.5,57.3,56.29,56.36,129929.0,56.5,57.3,56.29,56.36,129929.0
2025-04-08 15:00:00,56.36,56.56,55.3,55.7,222803.0,56.36,56.56,55.3,55.7,222803.0
2025-04-08 15:30:00,55.71,55.94,54.61,55.72,687157.0,55.71,55.94,54.61,55.72,687157.0
2025-04-09 09:30:00,55.02,57.27,55.02,56.8,129525.0,55.02,57.27,55.02,56.8,129525.0
2025-04-09 10:00:00,56.79,58.12,56.77,57.87,201074.0,56.79,58.12,56.77,57.87,201074.0
2025-04-09 10:30:00,57.85,58.56,56.08,56.29,82047.0,57.85,58.56,56.08,56.29,82047.0
2025-04-09 11:00:00,56.29,56.72,56.0,56.08,148392.0,56.29,56.72,56.0,56.08,148392.0
2025-04-09 11:30:00,56.16,56.27,55.73,56.0,103683.0,56.16,56.27,55.73,56.0,103683.0
2025-04-09 12:00:00,56.01,56.79,55.87,56.55,85619.0,56.01,56.79,55.87,56.55,85619.0
2025-04-09 12:30:00,56.53,57.13,56.49,56.58,42653.0,56.53,57.13,56.49,56.58,42653.0
2025-04-09 13:00:00,56.58,63.0,56.23,61.07,475799.0,56.58,63.0,56.23,61.07,475799.0
2025-04-09 13:30:00,61.24,62.63,60.51,61.35,846857.0,61.24,62.63,60.51,61.35,846857.0
2025-04-09 14:00:00,61.36,62.58,60.59,61.39,684464.0,61.36,62.58,60.59,61.39,684464.0
2025-04-09 14:30:00,61.35,61.88,60.32,60.58,631620.0,61.35,61.88,60.32,60.58,631620.0
2025-04-09 15:00:00,60.53,62.68,60.26,61.97,578466.0,60.53,62.68,60.26,61.97,578466.0
2025-04-09 15:30:00,62.03,63.61,61.54,62.65,815651.0,62.03,63.61,61.54,62.65,815651.0
2025-04-10 09:30:00,60.0,62.56,59.33,59.39,190787.0,60.0,62.56,59.33,59.39,190787.0
2025-04-10 10:00:00,59.29,61.98,58.77,61.48,152613.0,59.29,61.98,58.77,61.48,152613.0
2025-04-10 10:30:00,61.35,62.29,60.74,60.74,157519.0,61.35,62.29,60.74,60.74,157519.0
2025-04-10 11:00:00,60.82,61.35,60.52,60.64,83125.0,60.82,61.35,60.52,60.64,83125.0
2025-04-10 11:30:00,60.76,60.88,60.28,60.53,51790.0,60.76,60.88,60.28,60.53,51790.0
2025-04-10 12:00:00,60.53,60.85,59.68,60.13,85546.0,60.53,60.85,59.68,60.13,85546.0
2025-04-10 12:30:00,60.09,61.45,60.09,61.44,70854.0,60.09,61.45,60.09,61.44,70854.0
2025-04-10 13:00:00,61.46,62.29,60.15,60.88,110005.0,61.46,62.29,60.15,60.88,110005.0
2025-04-10 13:30:00,60.84,61.7,60.56,61.33,116054.0,60.84,61.7,60.56,61.33,116054.0
2025-04-10 14:00:00,61.28,61.9,60.62,61.45,254866.0,61.28,61.9,60.62,61.45,254866.0
2025-04-10 14:30:00,61.54,61.86,60.64,61.02,160279.0,61.54,61.86,60.64,61.02,160279.0
2025-04-10 15:00:00,61.02,61.93,60.83,61.0,175542.0,61.02,61.93,60.83,61.0,175542.0
2025-04-10 15:30:00,61.0,62.01,60.9,61.77,396905.0,61.0,62.01,60.9,61.77,396905.0
2025-04-11 09:30:00,59.98,61.45,57.2,58.2,312078.0,59.98,61.45,57.2,58.2,312078.0
2025-04-11 10:00:00,58.0,58.36,56.38,56.44,154139.0,58.0,58.36,56.38,56.44,154139.0
2025-04-11 10:30:00,56.37,56.52,55.36,55.61,247203.0,56.37,56.52,55.36,55.61,247203.0
2025-04-11 11:00:00,55.73,56.83,55.66,55.9,161641.0,55.73,56.83,55.66,55.9,161641.0
2025-04-11 11:30:00,55.85,56.61,55.63,56.43,85869.0,55.85,56.61,55.63,56.43,85869.0
2025-04-11 12:00:00,56.46,57.66,56.18,57.51,117890.0,56.46,57.66,56.18,57.51,117890.0
2025-04-11 12:30:00,57.49,58.41,57.48,58.01,116204.0,57.49,58.41,57.48,58.01,116204.0
2025-04-11 13:00:00,58.04,59.0,57.94,58.21,140426.0,58.04,59.0,57.94,58.21,140426.0
2025-04-11 13:30:00,58.38,60.17,58.23,59.78,167022.0,58.38,60.17,58.23,59.78,167022.0
2025-04-11 14:00:00,59.78,59.81,59.39,59.68,123618.0,59.78,59.81,59.39,59.68,123618.0
2025-04-11 14:30:00,59.65,60.11,59.41,59.72,91665.0,59.65,60.11,59.41,59.72,91665.0
2025-04-11 15:00:00,59.73,60.51,59.72,59.8,159897.0,59.73,60.51,59.72,59.8,159897.0
2025-04-11 15:30:00,59.8,60.75,59.56,60.5,531591.0,59.8,60.75,59.56,60.5,531591.0
2025-04-14 09:30:00,62.58,63.99,60.81,62.26,151858.0,62.58,63.99,60.81,62.26,151858.0
2025-04-14 10:00:00,62.25,64.64,62.18,64.52,165610.0,62.25,64.64,62.18,64.52,165610.0
2025-04-14 10:30:00,64.5,65.31,64.38,65.08,168901.0,64.5,65.31,64.38,65.08,168901.0
2025-04-14 11:00:00,65.06,65.24,63.16,63.26,208695.0,65.06,65.24,63.16,63.26,208695.0
2025-04-14 11:30:00,63.26,63.75,62.28,62.35,154555.0,63.26,63.75,62.28,62.35,154555.0
2025-04-14 12:00:00,62.3,63.01,62.16,62.83,68022.0,62.3,63.01,62.16,62.83,68022.0
2025-04-14 12:30:00,62.84,63.47,62.8,63.0,75247.0,62.84,63.47,62.8,63.0,75247.0
2025-04-14 13:00:00,63.07,64.03,62.91,63.42,56026.0,63.07,64.03,62.91,63.42,56026.0
2025-04-14 13:30:00,63.48,64.11,63.41,63.81,75115.0,63.48,64.11,63.41,63.81,75115.0
2025-04-14 14:00:00,63.78,64.11,63.63,63.64,47786.0,63.78,64.11,63.63,63.64,47786.0
2025-04-14 14:30:00,63.67,64.15,63.6,63.87,64214.0,63.67,64.15,63.6,63.87,64214.0
2025-04-14 15:00:00,63.85,64.16,63.76,64.07,64915.0,63.85,64.16,63.76,64.07,64915.0
2025-04-14 15:30:00,64.04,64.14,63.25,63.55,316877.0,64.04,64.14,63.25,63.55,316877.0
2025-04-15 09:30:00,63.24,64.11,62.95,63.44,41528.0,63.24,64.11,62.95,63.44,41528.0
2025-04-15 10:00:00,63.35,64.44,63.15,63.41,36342.0,63.35,64.44,63.15,63.41,36342.0
2025-04-15 10:30:00,63.42,63.9,63.02,63.29,49145.0,63.42,63.9,63.02,63.29,49145.0
2025-04-15 11:00:00,63.38,63.95,63.07,63.67,39993.0,63.38,63.95,63.07,63.67,39993.0
2025-04-15 11:30:00,63.6,63.98,63.53,63.78,24990.0,63.6,63.98,63.53,63.78,24990.0
2025-04-15 12:00:00,63.7,64.16,63.7,63.81,24194.0,63.7,64.16,63.7,63.81,24194.0
2025-04-15 12:30:00,63.81,63.92,63.09,63.21,20943.0,63.81,63.92,63.09,63.21,20943.0
2025-04-15 13:00:00,63.2,63.48,62.26,62.26,46835.0,63.2,63.48,62.26,62.26,46835.0
2025-04-15 13:30:00,62.28,62.81,62.2,62.69,38573.0,62.28,62.81,62.2,62.69,38573.0
2025-04-15 14:00:00,62.69,62.92,62.42,62.65,32807.0,62.69,62.92,62.42,62.65,32807.0
2025-04-15 14:30:00,62.74,62.97,62.65,62.87,35520.0,62.74,62.97,62.65,62.87,35520.0
2025-04-15 15:00:00,62.87,63.14,62.42,62.63,106766.0,62.87,63.14,62.42,62.63,106766.0
2025-04-15 15:30:00,62.66,62.97,62.26,62.62,201898.0,62.66,62.97,62.26,62.62,201898.0
2025-04-16 09:30:00,62.56,63.7,62.11,62.42,44917.0,62.56,63.7,62.11,62.42,44917.0
2025-04-16 10:00:00,62.41,63.21,62.27,63.01,50498.0,62.41,63.21,62.27,63.01,50498.0
2025-04-16 10:30:00,63.07,63.23,62.77,62.98,38304.0,63.07,63.23,62.77,62.98,38304.0
2025-04-16 11:00:00,63.09,63.11,62.51,62.94,25504.0,63.09,63.11,62.51,62.94,25504.0
2025-04-16 11:30:00,62.93,63.38,62.58,62.71,35363.0,62.93,63.38,62.58,62.71,35363.0
2025-04-16 12:00:00,62.65,63.4,62.64,63.19,23130.0,62.65,63.4,62.64,63.19,23130.0
2025-04-16 12:30:00,63.25,63.37,62.58,62.76,53850.0,63.25,63.37,62.58,62.76,53850.0
2025-04-16 13:00:00,62.76,62.85,62.51,62.53,21811.0,62.76,62.85,62.51,62.53,21811.0
2025-04-16 13:30:00,62.53,62.53,61.84,61.91,65188.0,62.53,62.53,61.84,61.91,65188.0
2025-04-16 14:00:00,61.96,62.67,61.87,62.41,78897.0,61.96,62.67,61.87,62.41,78897.0
2025-04-16 14:30:00,62.41,62.48,61.71,61.71,47744.0,62.41,62.48,61.71,61.71,47744.0
2025-04-16 15:00:00,61.73,61.99,61.58,61.63,70748.0,61.73,61.99,61.58,61.63,70748.0
2025-04-16 15:30:00,61.67,62.74,61.53,62.72,357236.0,61.67,62.74,61.53,62.72,357236.0
2025-04-17 09:30:00,63.15,64.54,62.9,64.4,87713.0,63.15,64.54,62.9,64.4,87713.0
2025-04-17 10:00:00,64.31,64.76,63.46,63.72,108252.0,64.31,64.76,63.46,63.72,108252.0
2025-04-17 10:30:00,63.67,64.91,63.59,64.5,121236.0,63.67,64.91,63.59,64.5,121236.0
2025-04-17 11:00:00,64.56,66.13,64.5,66.04,68487.0,64.56,66.13,64.5,66.04,68487.0
2025-04-17 11:30:00,66.04,66.42,65.88,65.93,43355.0,66.04,66.42,65.88,65.93,43355.0
2025-04-17 12:00:00,65.96,66.94,65.73,66.94,101415.0,65.96,66.94,65.73,66.94,101415.0
2025-04-17 12:30:00,66.87,67.38,66.49,67.04,102279.0,66.87,67.38,66.49,67.04,102279.0
2025-04-17 13:00:00,67.05,67.47,66.82,67.3,90113.0,67.05,67.47,66.82,67.3,90113.0
2025-04-17 13:30:00,67.3,67.99,67.26,67.64,77913.0,67.3,67.99,67.26,67.64,77913.0
2025-04-17 14:00:00,67.7,68.06,67.57,68.04,53892.0,67.7,68.06,67.57,68.04,53892.0
2025-04-17 14:30:00,68.03,68.32,67.59,67.65,127051.0,68.03,68.32,67.59,67.65,127051.0
2025-04-17 15:00:00,67.61,68.09,67.61,67.85,108123.0,67.61,68.09,67.61,67.85,108123.0
2025-04-17 15:30:00,67.86,67.94,67.12,67.57,404143.0,67.86,67.94,67.12,67.57,404143.0
2025-04-21 09:30:00,67.44,67.45,65.02,65.25,119917.0,67.44,67.45,65.02,65.25,119917.0
2025-04-21 10:00:00,65.3,66.38,65.2,65.84,85324.0,65.3,66.38,65.2,65.84,85324.0
2025-04-21 10:30:00,65.84,66.07,65.54,65.77,91364.0,65.84,66.07,65.54,65.77,91364.0
2025-04-21 11:00:00,65.71,65.92,65.31,65.47,60870.0,65.71,65.92,65.31,65.47,60870.0
2025-04-21 11:30:00,65.45,65.47,64.98,65.39,64539.0,65.45,65.47,64.98,65.39,64539.0
2025-04-21 12:00:00,65.4,65.96,65.4,65.84,82217.0,65.4,65.96,65.4,65.84,82217.0
2025-04-21 12:30:00,65.84,66.62,65.82,66.27,83030.0,65.84,66.62,65.82,66.27,83030.0
2025-04-21 13:00:00,66.27,66.68,65.89,66.0,60168.0,66.27,66.68,65.89,66.0,60168.0
2025-04-21 13:30:00,65.92,66.47,65.8,66.27,97504.0,65.92,66.47,65.8,66.27,97504.0
2025-04-21 14:00:00,66.27,66.73,66.2,66.63,46624.0,66.27,66.73,66.2,66.63,46624.0
2025-04-21 14:30:00,66.63,66.96,66.18,66.4,108317.0,66.63,66.96,66.18,66.4,108317.0
2025-04-21 15:00:00,66.38,67.54,66.38,67.24,144543.0,66.38,67.54,66.38,67.24,144543.0
2025-04-21 15:30:00,67.28,68.23,67.06,68.15,411384.0,67.28,68.23,67.06,68.15,411384.0
2025-04-22 09:30:00,68.56,70.69,68.35,69.88,151443.0,68.56,70.69,68.35,69.88,151443.0
2025-04-22 10:00:00,69.75,70.25,68.9,69.0,70914.0,69.75,70.25,68.9,69.0,70914.0
2025-04-22 10:30:00,68.99,69.27,68.79,69.22,59854.0,68.99,69.27,68.79,69.22,59854.0
2025-04-22 11:00:00,69.33,69.66,69.18,69.18,42283.0,69.33,69.66,69.18,69.18,42283.0
2025-04-22 11:30:00,69.22,69.48,68.55,69.47,52226.0,69.22,69.48,68.55,69.47,52226.0
2025-04-22 12:00:00,69.41,71.76,69.36,71.67,258784.0,69.41,71.76,69.36,71.67,258784.0
2025-04-22 12:30:00,71.6,72.01,71.03,71.44,207730.0,71.6,72.01,71.03,71.44,207730.0
2025-04-22 13:00:00,71.34,71.62,70.13,70.22,157432.0,71.34,71.62,70.13,70.22,157432.0
2025-04-22 13:30:00,70.22,70.86,70.09,70.54,72417.0,70.22,70.86,70.09,70.54,72417.0
2025-04-22 14:00:00,70.62,71.63,70.62,71.26,67147.0,70.62,71.63,70.62,71.26,67147.0
2025-04-22 14:30:00,71.25,71.37,70.94,71.14,50151.0,71.25,71.37,70.94,71.14,50151.0
2025-04-22 15:00:00,71.14,71.81,70.93,71.31,100811.0,71.14,71.81,70.93,71.31,100811.0
2025-04-22 15:30:00,71.31,71.69,71.06,71.45,247955.0,71.31,71.69,71.06,71.45,247955.0
2025-04-23 09:30:00,75.74,79.23,75.62,78.39,992860.0,75.74,79.23,75.62,78.39,992860.0
2025-04-23 10:00:00,78.39,78.83,77.02,77.41,412388.0,78.39,78.83,77.02,77.41,412388.0
2025-04-23 10:30:00,77.49,78.22,75.71,75.9,184348.0,77.49,78.22,75.71,75.9,184348.0
2025-04-23 11:00:00,75.96,76.11,73.89,74.0,200237.0,75.96,76.11,73.89,74.0,200237.0
2025-04-23 11:30:00,73.99,74.3,73.3,73.71,199504.0,73.99,74.3,73.3,73.71,199504.0
2025-04-23 12:00:00,73.7,74.18,73.5,74.0,92404.0,73.7,74.18,73.5,74.0,92404.0
2025-04-23 12:30:00,73.97,74.27,73.68,74.19,84913.0,73.97,74.27,73.68,74.19,84913.0
2025-04-23 13:00:00,74.12,74.58,73.9,74.17,104082.0,74.12,74.58,73.9,74.17,104082.0
2025-04-23 13:30:00,74.21,74.41,73.73,74.2,86171.0,74.21,74.41,73.73,74.2,86171.0
2025-04-23 14:00:00,74.2,75.05,73.9,74.35,148495.0,74.2,75.05,73.9,74.35,148495.0
2025-04-23 14:30:00,74.34,74.65,73.9,74.13,94902.0,74.34,74.65,73.9,74.13,94902.0
2025-04-23 15:00:00,74.12,74.49,73.88,74.07,107442.0,74.12,74.49,73.88,74.07,107442.0
2025-04-23 15:30:00,74.05,74.56,73.73,74.12,312825.0,74.05,74.56,73.73,74.12,312825.0
2025-04-24 09:30:00,74.02,74.02,71.25,73.41,145968.0,74.02,74.02,71.25,73.41,145968.0
2025-04-24 10:00:00,73.36,75.0,73.36,74.93,160798.0,73.36,75.0,73.36,74.93,160798.0
2025-04-24 10:30:00,74.95,75.0,73.94,74.08,65541.0,74.95,75.0,73.94,74.08,65541.0
2025-04-24 11:00:00,73.94,74.46,73.47,73.67,48753.0,73.94,74.46,73.47,73.67,48753.0
2025-04-24 11:30:00,73.58,74.17,73.58,73.93,40299.0,73.58,74.17,73.58,73.93,40299.0
2025-04-24 12:00:00,73.88,74.66,73.88,74.35,62265.0,73.88,74.66,73.88,74.35,62265.0
2025-04-24 12:30:00,74.28,74.91,74.28,74.91,37867.0,74.28,74.91,74.28,74.91,37867.0
2025-04-24 13:00:00,74.79,75.12,74.51,75.12,44684.0,74.79,75.12,74.51,75.12,44684.0
2025-04-24 13:30:00,75.03,75.76,75.03,75.71,57687.0,75.03,75.76,75.03,75.71,57687.0
2025-04-24 14:00:00,75.65,75.9,75.52,75.64,54434.0,75.65,75.9,75.52,75.64,54434.0
2025-04-24 14:30:00,75.64,76.0,75.45,75.6,52016.0,75.64,76.0,75.45,75.6,52016.0
2025-04-24 15:00:00,75.62,75.87,75.1,75.1,77497.0,75.62,75.87,75.1,75.1,77497.0
2025-04-24 15:30:00,75.12,76.2,74.99,76.07,237800.0,75.12,76.2,74.99,76.07,237800.0
2025-04-25 09:30:00,76.07,76.78,74.84,75.36,102595.0,76.07,76.78,74.84,75.36,102595.0
2025-04-25 10:00:00,75.28,76.67,75.22,75.34,132802.0,75.28,76.67,75.22,75.34,132802.0
2025-04-25 10:30:00,75.34,75.68,75.02,75.68,43699.0,75.34,75.68,75.02,75.68,43699.0
2025-04-25 11:00:00,75.64,75.8,75.37,75.45,32146.0,75.64,75.8,75.37,75.45,32146.0
2025-04-25 11:30:00,75.45,75.45,74.6,74.86,31223.0,75.45,75.45,74.6,74.86,31223.0
2025-04-25 12:00:00,74.87,75.54,74.78,75.25,34287.0,74.87,75.54,74.78,75.25,34287.0
2025-04-25 12:30:00,75.26,75.58,75.17,75.47,32798.0,75.26,75.58,75.17,75.47,32798.0
2025-04-25 13:00:00,75.39,75.89,75.35,75.57,43535.0,75.39,75.89,75.35,75.57,43535.0
2025-04-25 13:30:00,75.61,75.61,74.49,74.66,36093.0,75.61,75.61,74.49,74.66,36093.0
2025-04-25 14:00:00,74.62,75.42,74.6,75.42,39957.0,74.62,75.42,74.6,75.42,39957.0
2025-04-25 14:30:00,75.37,75.65,75.13,75.21,36923.0,75.37,75.65,75.13,75.21,36923.0
2025-04-25 15:00:00,75.21,75.56,75.12,75.25,55642.0,75.21,75.56,75.12,75.25,55642.0
2025-04-25 15:30:00,75.16,75.58,74.96,75.43,195572.0,75.16,75.58,74.96,75.43,195572.0
2025-04-28 09:30:00,75.58,76.34,74.95,75.37,94730.0,75.58,76.34,74.95,75.37,94730.0
2025-04-28 10:00:00,75.46,76.87,75.34,76.67,55983.0,75.46,76.87,75.34,76.67,55983.0
2025-04-28 10:30:00,76.72,76.72,75.62,75.88,78929.0,76.72,76.72,75.62,75.88,78929.0
2025-04-28 11:00:00,75.9,75.99,74.59,74.6,39616.0,75.9,75.99,74.59,74.6,39616.0
2025-04-28 11:30:00,74.6,74.93,74.52,74.65,31779.0,74.6,74.93,74.52,74.65,31779.0
2025-04-28 12:00:00,74.65,74.65,74.02,74.11,31505.0,74.65,74.65,74.02,74.11,31505.0
2025-04-28 12:30:00,74.07,74.65,74.03,74.41,45452.0,74.07,74.65,74.03,74.41,45452.0
2025-04-28 13:00:00,74.41,75.03,74.23,75.03,58433.0,74.41,75.03,74.23,75.03,58433.0
2025-04-28 13:30:00,74.99,75.02,74.5,75.02,87583.0,74.99,75.02,74.5,75.02,87583.0
2025-04-28 14:00:00,74.97,75.22,74.92,75.05,42731.0,74.97,75.22,74.92,75.05,42731.0
2025-04-28 14:30:00,75.07,75.25,74.91,75.09,36045.0,75.07,75.25,74.91,75.09,36045.0
2025-04-28 15:00:00,75.09,75.69,75.09,75.45,71284.0,75.09,75.69,75.09,75.45,71284.0
2025-04-28 15:30:00,75.46,75.82,75.01,75.33,186080.0,75.46,75.82,75.01,75.33,186080.0
2025-04-29 09:30:00,74.99,75.49,74.51,74.95,44444.0,74.99,75.49,74.51,74.95,44444.0
2025-04-29 10:00:00,74.89,76.58,74.88,75.62,124841.0,74.89,76.58,74.88,75.62,124841.0
2025-04-29 10:30:00,75.62,76.4,75.41,76.15,162718.0,75.62,76.4,75.41,76.15,162718.0
2025-04-29 11:00:00,76.15,76.19,75.51,76.02,58125.0,76.15,76.19,75.51,76.02,58125.0
2025-04-29 11:30:00,75.99,76.12,75.53,75.67,64277.0,75.99,76.12,75.53,75.67,64277.0
2025-04-29 12:00:00,75.68,76.23,75.68,76.03,57749.0,75.68,76.23,75.68,76.03,57749.0
2025-04-29 12:30:00,76.03,76.07,75.19,75.39,38442.0,76.03,76.07,75.19,75.39,38442.0
2025-04-29 13:00:00,75.41,75.99,75.38,75.93,37347.0,75.41,75.99,75.38,75.93,37347.0
2025-04-29 13:30:00,75.86,76.25,75.82,76.13,79427.0,75.86,76.25,75.82,76.13,79427.0
2025-04-29 14:00:00,76.14,77.13,76.13,76.97,63632.0,76.14,77.13,76.13,76.97,63632.0
2025-04-29 14:30:00,76.97,77.58,76.84,77.48,139552.0,76.97,77.58,76.84,77.48,139552.0
2025-04-29 15:00:00,77.48,77.92,77.08,77.35,144283.0,77.48,77.92,77.08,77.35,144283.0
2025-04-29 15:30:00,77.41,77.76,77.26,77.74,295559.0,77.41,77.76,77.26,77.74,295559.0
2025-04-30 09:30:00,75.8,76.12,74.11,74.48,76260.0,75.8,76.12,74.11,74.48,76260.0
2025-04-30 10:00:00,74.48,75.12,74.35,74.61,25008.0,74.48,75.12,74.35,74.61,25008.0
2025-04-30 10:30:00,74.54,74.97,74.14,74.49,26533.0,74.54,74.97,74.14,74.49,26533.0
2025-04-30 11:00:00,74.56,75.68,74.47,75.47,61553.0,74.56,75.68,74.47,75.47,61553.0
2025-04-30 11:30:00,75.37,75.49,75.14,75.17,28062.0,75.37,75.49,75.14,75.17,28062.0
2025-04-30 12:00:00,75.17,75.48,75.0,75.0,22207.0,75.17,75.48,75.0,75.0,22207.0
2025-04-30 12:30:00,75.0,75.24,74.88,74.94,64768.0,75.0,75.24,74.88,74.94,64768.0
2025-04-30 13:00:00,74.94,75.14,74.66,74.93,27159.0,74.94,75.14,74.66,74.93,27159.0
2025-04-30 13:30:00,74.98,75.03,74.52,74.68,40638.0,74.98,75.03,74.52,74.68,40638.0
2025-04-30 14:00:00,74.63,75.96,74.5,75.45,115516.0,74.63,75.96,74.5,75.45,115516.0
2025-04-30 14:30:00,75.45,75.89,74.85,74.93,54541.0,75.45,75.89,74.85,74.93,54541.0
2025-04-30 15:00:00,74.84,75.19,74.77,75.05,83546.0,74.84,75.19,74.77,75.05,83546.0
2025-04-30 15:30:00,75.03,76.11,74.81,75.83,228095.0,75.03,76.11,74.81,75.83,228095.0
2025-05-01 09:30:00,75.86,76.02,74.02,74.34,66437.0,75.86,76.02,74.02,74.34,66437.0
2025-05-01 10:00:00,74.45,75.67,74.45,74.67,65844.0,74.45,75.67,74.45,74.67,65844.0
2025-05-01 10:30:00,74.67,74.99,74.42,74.87,63682.0,74.67,74.99,74.42,74.87,63682.0
2025-05-01 11:00:00,74.82,75.19,74.56,74.9,42994.0,74.82,75.19,74.56,74.9,42994.0
2025-05-01 11:30:00,74.81,74.94,73.88,74.27,33378.0,74.81,74.94,73.88,74.27,33378.0
2025-05-01 12:00:00,74.24,74.52,74.02,74.45,29413.0,74.24,74.52,74.02,74.45,29413.0
2025-05-01 12:30:00,74.45,75.21,74.45,75.17,32933.0,74.45,75.21,74.45,75.17,32933.0
2025-05-01 13:00:00,75.22,75.75,75.15,75.56,65894.0,75.22,75.75,75.15,75.56,65894.0
2025-05-01 13:30:00,75.48,75.82,75.1,75.26,36332.0,75.48,75.82,75.1,75.26,36332.0
2025-05-01 14:00:00,75.19,76.04,75.17,75.99,35469.0,75.19,76.04,75.17,75.99,35469.0
2025-05-01 14:30:00,75.99,76.1,75.7,75.95,35017.0,75.99,76.1,75.7,75.95,35017.0
2025-05-01 15:00:00,75.99,76.02,75.7,75.72,49035.0,75.99,76.02,75.7,75.72,49035.0
2025-05-01 15:30:00,75.69,76.19,75.34,75.36,205494.0,75.69,76.19,75.34,75.36,205494.0
2025-05-02 09:30:00,84.53,84.53,79.48,79.61,330291.0,84.53,84.53,79.48,79.61,330291.0
2025-05-02 10:00:00,79.53,81.33,79.53,80.93,117199.0,79.53,81.33,79.53,80.93,117199.0
2025-05-02 10:30:00,80.8,81.41,80.63,81.3,106862.0,80.8,81.41,80.63,81.3,106862.0
2025-05-02 11:00:00,81.19,81.82,80.97,81.29,124952.0,81.19,81.82,80.97,81.29,124952.0
2025-05-02 11:30:00,81.28,81.76,81.26,81.37,80688.0,81.28,81.76,81.26,81.37,80688.0
2025-05-02 12:00:00,81.34,83.5,81.34,82.86,204492.0,81.34,83.5,81.34,82.86,204492.0
2025-05-02 12:30:00,82.89,84.24,82.89,83.57,125208.0,82.89,84.24,82.89,83.57,125208.0
2025-05-02 13:00:00,83.56,84.7,83.56,84.1,233495.0,83.56,84.7,83.56,84.1,233495.0
2025-05-02 13:30:00,84.15,84.75,83.85,84.39,190428.0,84.15,84.75,83.85,84.39,190428.0
2025-05-02 14:00:00,84.4,85.05,84.39,84.81,220819.0,84.4,85.05,84.39,84.81,220819.0
2025-05-02 14:30:00,84.75,85.07,83.79,84.11,151705.0,84.75,85.07,83.79,84.11,151705.0
2025-05-02 15:00:00,84.16,84.48,83.77,84.44,153380.0,84.16,84.48,83.77,84.44,153380.0
2025-05-02 15:30:00,84.4,85.31,84.05,84.35,632104.0,84.4,85.31,84.05,84.35,632104.0
2025-05-05 09:30:00,84.0,85.66,82.29,84.41,122495.0,84.0,85.66,82.29,84.41,122495.0
2025-05-05 10:00:00,84.46,85.25,84.44,85.03,77394.0,84.46,85.25,84.44,85.03,77394.0
2025-05-05 10:30:00,85.04,85.96,84.62,85.0,109019.0,85.04,85.96,84.62,85.0,109019.0
2025-05-05 11:00:00,85.0,85.39,84.7,84.7,92928.0,85.0,85.39,84.7,84.7,92928.0
2025-05-05 11:30:00,84.69,84.77,84.4,84.62,87537.0,84.69,84.77,84.4,84.62,87537.0
2025-05-05 12:00:00,84.57,84.91,84.31,84.71,50197.0,84.57,84.91,84.31,84.71,50197.0
2025-05-05 12:30:00,84.7,84.77,84.15,84.7,46195.0,84.7,84.77,84.15,84.7,46195.0
2025-05-05 13:00:00,84.64,84.64,84.25,84.28,45400.0,84.64,84.64,84.25,84.28,45400.0
2025-05-05 13:30:00,84.23,84.51,84.08,84.37,57514.0,84.23,84.51,84.08,84.37,57514.0
2025-05-05 14:00:00,84.31,84.34,83.8,84.12,104308.0,84.31,84.34,83.8,84.12,104308.0
2025-05-05 14:30:00,84.16,84.34,84.04,84.34,49044.0,84.16,84.34,84.04,84.34,49044.0
2025-05-05 15:00:00,84.3,84.31,83.7,83.89,75550.0,84.3,84.31,83.7,83.89,75550.0
2025-05-05 15:30:00,83.92,83.95,82.73,82.79,333870.0,83.92,83.95,82.73,82.79,333870.0
2025-05-06 09:30:00,82.87,83.03,81.21,81.32,81490.0,82.87,83.03,81.21,81.32,81490.0
2025-05-06 10:00:00,81.29,81.98,81.13,81.95,84452.0,81.29,81.98,81.13,81.95,84452.0
2025-05-06 10:30:00,81.92,82.02,81.36,81.7,51496.0,81.92,82.02,81.36,81.7,51496.0
2025-05-06 11:00:00,81.68,82.04,81.45,81.97,42534.0,81.68,82.04,81.45,81.97,42534.0
2025-05-06 11:30:00,81.91,82.27,81.61,81.78,76159.0,81.91,82.27,81.61,81.78,76159.0
2025-05-06 12:00:00,81.78,82.54,81.78,81.89,59838.0,81.78,82.54,81.78,81.89,59838.0
2025-05-06 12:30:00,81.89,82.04,80.93,80.95,61673.0,81.89,82.04,80.93,80.95,61673.0
2025-05-06 13:00:00,81.03,81.33,80.51,80.59,63791.0,81.03,81.33,80.51,80.59,63791.0
2025-05-06 13:30:00,80.58,80.73,80.27,80.35,62041.0,80.58,80.73,80.27,80.35,62041.0
2025-05-06 14:00:00,80.34,80.65,80.2,80.65,79744.0,80.34,80.65,80.2,80.65,79744.0
2025-05-06 14:30:00,80.61,81.02,80.54,80.98,66077.0,80.61,81.02,80.54,80.98,66077.0
2025-05-06 15:00:00,80.99,81.46,80.94,81.43,70822.0,80.99,81.46,80.94,81.43,70822.0
2025-05-06 15:30:00,81.43,81.48,80.96,81.08,201389.0,81.43,81.48,80.96,81.08,201389.0
2025-05-07 09:30:00,82.19,83.39,81.88,83.15,127990.0,82.19,83.39,81.88,83.15,127990.0
2025-05-07 10:00:00,83.18,83.86,82.74,83.38,75503.0,83.18,83.86,82.74,83.38,75503.0
2025-05-07 10:30:00,83.28,83.55,82.47,82.55,70403.0,83.28,83.55,82.47,82.55,70403.0
2025-05-07 11:00:00,82.48,82.8,82.21,82.42,46180.0,82.48,82.8,82.21,82.42,46180.0
2025-05-07 11:30:00,82.45,82.64,82.0,82.27,30121.0,82.45,82.64,82.0,82.27,30121.0
2025-05-07 12:00:00,82.27,82.7,82.16,82.68,36321.0,82.27,82.7,82.16,82.68,36321.0
2025-05-07 12:30:00,82.7,83.14,82.59,83.1,37000.0,82.7,83.14,82.59,83.1,37000.0
2025-05-07 13:00:00,83.09,83.32,82.85,82.95,28016.0,83.09,83.32,82.85,82.95,28016.0
2025-05-07 13:30:00,82.98,83.15,82.55,82.55,31615.0,82.98,83.15,82.55,82.55,31615.0
2025-05-07 14:00:00,82.51,82.92,81.24,82.37,141132.0,82.51,82.92,81.24,82.37,141132.0
2025-05-07 14:30:00,82.32,83.04,82.29,82.76,61831.0,82.32,83.04,82.29,82.76,61831.0
2025-05-07 15:00:00,82.71,83.11,82.46,82.55,69169.0,82.71,83.11,82.46,82.55,69169.0
2025-05-07 15:30:00,82.55,83.41,82.12,82.2,274619.0,82.55,83.41,82.12,82.2,274619.0
2025-05-08 09:30:00,83.85,84.41,82.0,84.05,49282.0,83.85,84.41,82.0,84.05,49282.0
2025-05-08 10:00:00,83.97,84.22,83.45,84.16,30734.0,83.97,84.22,83.45,84.16,30734.0
2025-05-08 10:30:00,84.25,84.6,83.58,83.7,46737.0,84.25,84.6,83.58,83.7,46737.0
2025-05-08 11:00:00,83.65,84.55,83.24,84.34,63408.0,83.65,84.55,83.24,84.34,63408.0
2025-05-08 11:30:00,84.29,85.31,84.23,84.75,50880.0,84.29,85.31,84.23,84.75,50880.0
2025-05-08 12:00:00,84.81,85.28,84.67,84.94,51296.0,84.81,85.28,84.67,84.94,51296.0
2025-05-08 12:30:00,84.95,85.56,84.92,85.56,25862.0,84.95,85.56,84.92,85.56,25862.0
2025-05-08 13:00:00,85.55,85.69,85.16,85.41,28901.0,85.55,85.69,85.16,85.41,28901.0
2025-05-08 13:30:00,85.44,85.8,85.2,85.36,68700.0,85.44,85.8,85.2,85.36,68700.0
2025-05-08 14:00:00,85.36,85.84,85.14,85.81,41517.0,85.36,85.84,85.14,85.81,41517.0
2025-05-08 14:30:00,85.81,86.19,85.77,85.96,49671.0,85.81,86.19,85.77,85.96,49671.0
2025-05-08 15:00:00,85.96,87.12,85.57,87.08,241023.0,85.96,87.12,85.57,87.08,241023.0
2025-05-08 15:30:00,87.09,87.35,85.87,85.98,424052.0,87.09,87.35,85.87,85.98,424052.0
2025-05-09 09:30:00,86.31,86.62,84.6,85.56,59851.0,86.31,86.62,84.6,85.56,59851.0
2025-05-09 10:00:00,85.54,86.23,84.92,85.19,46873.0,85.54,86.23,84.92,85.19,46873.0
2025-05-09 10:30:00,85.03,85.3,84.71,84.92,54109.0,85.03,85.3,84.71,84.92,54109.0
2025-05-09 11:00:00,84.92,85.61,84.89,85.31,114866.0,84.92,85.61,84.89,85.31,114866.0
2025-05-09 11:30:00,85.26,85.88,85.06,85.68,50813.0,85.26,85.88,85.06,85.68,50813.0
2025-05-09 12:00:00,85.67,85.78,85.38,85.47,39627.0,85.67,85.78,85.38,85.47,39627.0
2025-05-09 12:30:00,85.45,85.67,85.1,85.1,32438.0,85.45,85.67,85.1,85.1,32438.0
2025-05-09 13:00:00,85.16,85.6,85.13,85.43,31443.0,85.16,85.6,85.13,85.43,31443.0
2025-05-09 13:30:00,85.46,86.42,85.23,86.41,39980.0,85.46,86.42,85.23,86.41,39980.0
2025-05-09 14:00:00,86.41,86.45,86.05,86.07,31950.0,86.41,86.45,86.05,86.07,31950.0
2025-05-09 14:30:00,86.06,86.24,85.81,85.94,58387.0,86.06,86.24,85.81,85.94,58387.0
2025-05-09 15:00:00,85.91,86.26,85.48,85.48,74050.0,85.91,86.26,85.48,85.48,74050.0
2025-05-09 15:30:00,85.5,85.71,85.0,85.29,270687.0,85.5,85.71,85.0,85.29,270687.0
2025-05-12 09:30:00,100.74,107.7,99.04,101.98,1166610.0,100.74,107.7,99.04,101.98,1166610.0
2025-05-12 10:00:00,101.98,103.49,101.55,102.03,334827.0,101.98,103.49,101.55,102.03,334827.0
2025-05-12 10:30:00,102.12,103.7,101.8,102.61,244676.0,102.12,103.7,101.8,102.61,244676.0
2025-05-12 11:00:00,102.6,103.18,100.83,101.74,192392.0,102.6,103.18,100.83,101.74,192392.0
2025-05-12 11:30:00,101.75,101.91,99.79,100.29,158433.0,101.75,101.91,99.79,100.29,158433.0
2025-05-12 12:00:00,100.31,100.74,99.74,99.81,182116.0,100.31,100.74,99.74,99.81,182116.0
2025-05-12 12:30:00,99.86,100.29,99.47,100.22,116904.0,99.86,100.29,99.47,100.22,116904.0
2025-05-12 13:00:00,100.22,100.85,99.95,100.81,104761.0,100.22,100.85,99.95,100.81,104761.0
2025-05-12 13:30:00,100.81,101.36,100.6,101.2,127935.0,100.81,101.36,100.6,101.2,127935.0
2025-05-12 14:00:00,101.2,102.72,100.97,102.39,184124.0,101.2,102.72,100.97,102.39,184124.0
2025-05-12 14:30:00,102.4,102.61,101.89,102.15,133283.0,102.4,102.61,101.89,102.15,133283.0
2025-05-12 15:00:00,102.12,102.62,101.87,102.15,165130.0,102.12,102.62,101.87,102.15,165130.0
2025-05-12 15:30:00,102.12,103.75,102.06,103.48,557493.0,102.12,103.75,102.06,103.48,557493.0
2025-05-13 09:30:00,103.43,103.96,101.67,103.4,226273.0,103.43,103.96,101.67,103.4,226273.0
2025-05-13 10:00:00,103.34,104.39,103.03,103.79,105048.0,103.34,104.39,103.03,103.79,105048.0
2025-05-13 10:30:00,103.66,104.19,103.38,103.84,69060.0,103.66,104.19,103.38,103.84,69060.0
2025-05-13 11:00:00,103.86,104.39,103.29,103.92,97606.0,103.86,104.39,103.29,103.92,97606.0
2025-05-13 11:30:00,103.82,104.08,103.02,103.27,89155.0,103.82,104.08,103.02,103.27,89155.0
2025-05-13 12:00:00,103.12,103.76,103.11,103.35,57625.0,103.12,103.76,103.11,103.35,57625.0
2025-05-13 12:30:00,103.24,103.32,101.57,101.81,93684.0,103.24,103.32,101.57,101.81,93684.0
2025-05-13 13:00:00,101.96,101.96,101.4,101.89,55808.0,101.96,101.96,101.4,101.89,55808.0
2025-05-13 13:30:00,101.87,102.3,101.61,101.73,43141.0,101.87,102.3,101.61,101.73,43141.0
2025-05-13 14:00:00,101.79,102.13,101.47,101.99,48798.0,101.79,102.13,101.47,101.99,48798.0
2025-05-13 14:30:00,101.97,102.3,101.81,102.22,46144.0,101.97,102.3,101.81,102.22,46144.0
2025-05-13 15:00:00,102.14,102.53,101.84,101.9,66963.0,102.14,102.53,101.84,101.9,66963.0
2025-05-13 15:30:00,101.9,102.08,101.34,101.7,310418.0,101.9,102.08,101.34,101.7,310418.0
2025-05-14 09:30:00,102.19,103.71,101.38,103.11,104717.0,102.19,103.71,101.38,103.11,104717.0
2025-05-14 10:00:00,103.11,104.13,102.96,103.39,95406.0,103.11,104.13,102.96,103.39,95406.0
2025-05-14 10:30:00,103.54,104.83,103.36,103.94,108160.0,103.54,104.83,103.36,103.94,108160.0
2025-05-14 11:00:00,103.9,105.15,103.32,104.51,162805.0,103.9,105.15,103.32,104.51,162805.0
2025-05-14 11:30:00,104.51,104.81,104.18,104.8,35803.0,104.51,104.81,104.18,104.8,35803.0
2025-05-14 12:00:00,104.7,104.92,104.41,104.68,41168.0,104.7,104.92,104.41,104.68,41168.0
2025-05-14 12:30:00,104.71,104.98,104.0,104.37,36763.0,104.71,104.98,104.0,104.37,36763.0
2025-05-14 13:00:00,104.3,104.44,103.16,103.59,57664.0,104.3,104.44,103.16,103.59,57664.0
2025-05-14 13:30:00,103.58,104.09,103.58,103.94,24557.0,103.58,104.09,103.58,103.94,24557.0
2025-05-14 14:00:00,103.89,104.1,103.69,103.85,26109.0,103.89,104.1,103.69,103.85,26109.0
2025-05-14 14:30:00,103.84,104.89,103.82,104.38,51995.0,103.84,104.89,103.82,104.38,51995.0
2025-05-14 15:00:00,104.38,104.8,104.1,104.63,70051.0,104.38,104.8,104.1,104.63,70051.0
2025-05-14 15:30:00,104.62,104.65,104.0,104.24,199264.0,104.62,104.65,104.0,104.24,199264.0
2025-05-15 09:30:00,102.54,104.38,102.25,102.87,149486.0,102.54,104.38,102.25,102.87,149486.0
2025-05-15 10:00:00,102.98,103.56,102.87,103.01,67078.0,102.98,103.56,102.87,103.01,67078.0
2025-05-15 10:30:00,103.1,104.35,103.04,104.07,70967.0,103.1,104.35,103.04,104.07,70967.0
2025-05-15 11:00:00,104.07,105.08,103.97,104.99,84631.0,104.07,105.08,103.97,104.99,84631.0
2025-05-15 11:30:00,104.81,105.4,104.72,105.24,34733.0,104.81,105.4,104.72,105.24,34733.0
2025-05-15 12:00:00,105.24,105.88,105.14,105.65,37883.0,105.24,105.88,105.14,105.65,37883.0
2025-05-15 12:30:00,105.65,105.89,105.25,105.34,44290.0,105.65,105.89,105.25,105.34,44290.0
2025-05-15 13:00:00,105.35,105.74,104.91,105.11,42722.0,105.35,105.74,104.91,105.11,42722.0
2025-05-15 13:30:00,105.08,105.16,104.58,104.58,25249.0,105.08,105.16,104.58,104.58,25249.0
2025-05-15 14:00:00,104.62,105.15,104.6,105.07,26232.0,104.62,105.15,104.6,105.07,26232.0
2025-05-15 14:30:00,105.07,105.57,105.07,105.43,31450.0,105.07,105.57,105.07,105.43,31450.0
2025-05-15 15:00:00,105.52,105.66,105.01,105.25,40946.0,105.52,105.66,105.01,105.25,40946.0
2025-05-15 15:30:00,105.39,105.66,104.91,105.66,159140.0,105.39,105.66,104.91,105.66,159140.0
2025-05-16 09:30:00,105.18,106.55,105.0,106.31,105749.0,105.18,106.55,105.0,106.31,105749.0
2025-05-16 10:00:00,106.31,106.4,105.05,105.16,42351.0,106.31,106.4,105.05,105.16,42351.0
2025-05-16 10:30:00,105.09,105.56,104.95,105.52,52735.0,105.09,105.56,104.95,105.52,52735.0
2025-05-16 11:00:00,105.55,105.68,104.65,104.87,46149.0,105.55,105.68,104.65,104.87,46149.0
2025-05-16 11:30:00,104.83,105.08,104.43,104.96,66394.0,104.83,105.08,104.43,104.96,66394.0
2025-05-16 12:00:00,105.01,105.56,104.68,105.5,57365.0,105.01,105.56,104.68,105.5,57365.0
2025-05-16 12:30:00,105.51,105.75,105.1,105.42,54771.0,105.51,105.75,105.1,105.42,54771.0
2025-05-16 13:00:00,105.46,105.46,104.73,105.19,76787.0,105.46,105.46,104.73,105.19,76787.0
2025-05-16 13:30:00,105.2,106.05,105.18,105.95,50880.0,105.2,106.05,105.18,105.95,50880.0
2025-05-16 14:00:00,105.91,106.27,105.75,105.81,74361.0,105.91,106.27,105.75,105.81,74361.0
2025-05-16 14:30:00,105.86,106.71,105.8,106.64,69409.0,105.86,106.71,105.8,106.64,69409.0
2025-05-16 15:00:00,106.54,106.75,106.36,106.47,66057.0,106.54,106.75,106.36,106.47,66057.0
2025-05-16 15:30:00,106.53,106.59,105.95,106.55,229072.0,106.53,106.59,105.95,106.55,229072.0
2025-05-19 09:30:00,105.32,107.13,103.95,106.39,53484.0,105.32,107.13,103.95,106.39,53484.0
2025-05-19 10:00:00,106.46,108.33,106.27,107.65,103516.0,106.46,108.33,106.27,107.65,103516.0
2025-05-19 10:30:00,107.68,108.37,107.57,108.33,38342.0,107.68,108.37,107.57,108.33,38342.0
2025-05-19 11:00:00,108.35,109.28,108.25,108.94,53794.0,108.35,109.28,108.25,108.94,53794.0
2025-05-19 11:30:00,108.94,109.83,108.92,109.2,56912.0,108.94,109.83,108.92,109.2,56912.0
2025-05-19 12:00:00,109.22,109.67,109.11,109.62,41437.0,109.22,109.67,109.11,109.62,41437.0
2025-05-19 12:30:00,109.59,109.7,109.11,109.62,35419.0,109.59,109.7,109.11,109.62,35419.0
2025-05-19 13:00:00,109.62,110.0,109.23,109.25,47544.0,109.62,110.0,109.23,109.25,47544.0
2025-05-19 13:30:00,109.24,109.68,108.74,109.0,51493.0,109.24,109.68,108.74,109.0,51493.0
2025-05-19 14:00:00,109.06,109.18,108.56,108.98,32345.0,109.06,109.18,108.56,108.98,32345.0
2025-05-19 14:30:00,109.08,109.36,108.7,108.76,39477.0,109.08,109.36,108.7,108.76,39477.0
2025-05-19 15:00:00,108.72,108.95,108.46,108.88,34325.0,108.72,108.95,108.46,108.88,34325.0
2025-05-19 15:30:00,108.93,109.22,108.58,108.94,209133.0,108.93,109.22,108.58,108.94,209133.0
2025-05-20 09:30:00,108.89,109.87,107.77,109.82,46212.0,108.89,109.87,107.77,109.82,46212.0
2025-05-20 10:00:00,109.82,112.4,109.68,112.18,59441.0,109.82,112.4,109.68,112.18,59441.0
2025-05-20 10:30:00,112.18,112.9,112.03,112.18,115755.0,112.18,112.9,112.03,112.18,115755.0
2025-05-20 11:00:00,112.19,112.91,112.17,112.5,60037.0,112.19,112.91,112.17,112.5,60037.0
2025-05-20 11:30:00,112.59,113.54,112.53,112.79,64861.0,112.59,113.54,112.53,112.79,64861.0
2025-05-20 12:00:00,112.8,113.39,112.8,113.12,33178.0,112.8,113.39,112.8,113.12,33178.0
2025-05-20 12:30:00,113.1,113.4,112.78,113.1,20384.0,113.1,113.4,112.78,113.1,20384.0
2025-05-20 13:00:00,113.04,113.04,112.2,112.5,37466.0,113.04,113.04,112.2,112.5,37466.0
2025-05-20 13:30:00,112.37,112.37,111.63,111.93,22564.0,112.37,112.37,111.63,111.93,22564.0
2025-05-20 14:00:00,111.86,112.29,111.16,111.16,26591.0,111.86,112.29,111.16,111.16,26591.0
2025-05-20 14:30:00,111.31,111.92,111.1,111.61,30284.0,111.31,111.92,111.1,111.61,30284.0
2025-05-20 15:00:00,111.66,111.75,111.37,111.55,30744.0,111.66,111.75,111.37,111.55,30744.0
2025-05-20 15:30:00,111.51,112.05,111.42,111.97,147941.0,111.51,112.05,111.42,111.97,147941.0
2025-05-21 09:30:00,108.81,110.41,108.79,109.37,62955.0,108.81,110.41,108.79,109.37,62955.0
2025-05-21 10:00:00,109.52,109.73,108.99,109.57,46620.0,109.52,109.73,108.99,109.57,46620.0
2025-05-21 10:30:00,109.55,110.45,109.08,110.29,37459.0,109.55,110.45,109.08,110.29,37459.0
2025-05-21 11:00:00,110.29,110.85,110.24,110.52,24805.0,110.29,110.85,110.24,110.52,24805.0
2025-05-21 11:30:00,110.51,110.83,110.34,110.63,35147.0,110.51,110.83,110.34,110.63,35147.0
2025-05-21 12:00:00,110.65,110.93,110.39,110.88,17503.0,110.65,110.93,110.39,110.88,17503.0
2025-05-21 12:30:00,111.01,111.08,110.68,110.78,26368.0,111.01,111.08,110.68,110.78,26368.0
2025-05-21 13:00:00,110.74,110.76,108.81,108.81,41689.0,110.74,110.76,108.81,108.81,41689.0
2025-05-21 13:30:00,108.89,109.85,108.63,108.7,33831.0,108.89,109.85,108.63,108.7,33831.0
2025-05-21 14:00:00,108.78,109.06,108.27,108.88,57163.0,108.78,109.06,108.27,108.88,57163.0
2025-05-21 14:30:00,108.74,109.17,108.37,108.37,49000.0,108.74,109.17,108.37,108.37,49000.0
2025-05-21 15:00:00,108.4,108.87,108.22,108.53,109581.0,108.4,108.87,108.22,108.53,109581.0
2025-05-21 15:30:00,108.56,109.55,108.47,109.11,278293.0,108.56,109.55,108.47,109.11,278293.0
2025-05-22 09:30:00,108.09,110.09,108.0,109.95,56220.0,108.09,110.09,108.0,109.95,56220.0
2025-05-22 10:00:00,110.09,111.15,109.81,111.04,38306.0,110.09,111.15,109.81,111.04,38306.0
2025-05-22 10:30:00,111.05,111.37,110.52,111.3,29805.0,111.05,111.37,110.52,111.3,29805.0
2025-05-22 11:00:00,111.38,111.89,111.22,111.51,56297.0,111.38,111.89,111.22,111.51,56297.0
2025-05-22 11:30:00,111.36,111.78,111.09,111.61,85211.0,111.36,111.78,111.09,111.61,85211.0
2025-05-22 12:00:00,111.66,111.96,111.2,111.26,20463.0,111.66,111.96,111.2,111.26,20463.0
2025-05-22 12:30:00,111.26,111.44,111.01,111.17,32830.0,111.26,111.44,111.01,111.17,32830.0
2025-05-22 13:00:00,111.17,111.64,111.16,111.45,24720.0,111.17,111.64,111.16,111.45,24720.0
2025-05-22 13:30:00,111.39,111.59,111.07,111.53,30839.0,111.39,111.59,111.07,111.53,30839.0
2025-05-22 14:00:00,111.53,111.8,111.23,111.34,41320.0,111.53,111.8,111.23,111.34,41320.0
2025-05-22 14:30:00,111.29,111.3,110.79,111.23,33811.0,111.29,111.3,110.79,111.23,33811.0
2025-05-22 15:00:00,111.23,111.36,111.03,111.16,27304.0,111.23,111.36,111.03,111.16,27304.0
2025-05-22 15:30:00,111.17,111.22,109.98,110.0,195623.0,111.17,111.22,109.98,110.0,195623.0
2025-05-23 09:30:00,105.41,108.51,105.11,107.15,76958.0,105.41,108.51,105.11,107.15,76958.0
2025-05-23 10:00:00,107.23,107.88,107.03,107.36,75392.0,107.23,107.88,107.03,107.36,75392.0
2025-05-23 10:30:00,107.39,107.84,106.75,106.95,29289.0,107.39,107.84,106.75,106.95,29289.0
2025-05-23 11:00:00,106.95,107.41,106.59,106.96,35229.0,106.95,107.41,106.59,106.96,35229.0
2025-05-23 11:30:00,106.96,107.31,106.68,106.69,16601.0,106.96,107.31,106.68,106.69,16601.0
2025-05-23 12:00:00,106.66,107.15,106.62,106.62,24366.0,106.66,107.15,106.62,106.62,24366.0
2025-05-23 12:30:00,106.74,107.33,106.63,107.14,20876.0,106.74,107.33,106.63,107.14,20876.0
2025-05-23 13:00:00,107.15,107.67,107.14,107.46,14692.0,107.15,107.67,107.14,107.46,14692.0
2025-05-23 13:30:00,107.39,107.49,106.9,106.91,13374.0,107.39,107.49,106.9,106.91,13374.0
2025-05-23 14:00:00,107.0,107.78,106.94,107.18,33178.0,107.0,107.78,106.94,107.18,33178.0
2025-05-23 14:30:00,107.12,107.54,107.03,107.06,30045.0,107.12,107.54,107.03,107.06,30045.0
2025-05-23 15:00:00,107.06,107.17,106.89,107.12,22907.0,107.06,107.17,106.89,107.12,22907.0
2025-05-23 15:30:00,107.12,107.66,106.81,107.28,109180.0,107.12,107.66,106.81,107.28,109180.0
2025-05-27 09:30:00,109.17,111.67,109.17,110.98,149750.0,109.17,111.67,109.17,110.98,149750.0
2025-05-27 10:00:00,110.91,113.38,110.9,113.25,80427.0,110.91,113.38,110.9,113.25,80427.0
2025-05-27 10:30:00,113.31,113.71,112.76,113.57,58171.0,113.31,113.71,112.76,113.57,58171.0
2025-05-27 11:00:00,113.66,114.39,113.11,114.33,76177.0,113.66,114.39,113.11,114.33,76177.0
2025-05-27 11:30:00,114.28,114.73,113.94,114.66,95250.0,114.28,114.73,113.94,114.66,95250.0
2025-05-27 12:00:00,114.7,115.15,114.3,115.03,56617.0,114.7,115.15,114.3,115.03,56617.0
2025-05-27 12:30:00,115.06,115.71,115.05,115.44,51182.0,115.06,115.71,115.05,115.44,51182.0
2025-05-27 13:00:00,115.49,115.73,114.6,114.61,64748.0,115.49,115.73,114.6,114.61,64748.0
2025-05-27 13:30:00,114.61,114.73,113.98,114.65,84645.0,114.61,114.73,113.98,114.65,84645.0
2025-05-27 14:00:00,114.65,115.02,114.59,114.93,40223.0,114.65,115.02,114.59,114.93,40223.0
2025-05-27 14:30:00,114.89,115.2,114.73,115.15,48222.0,114.89,115.2,114.73,115.15,48222.0
2025-05-27 15:00:00,115.17,115.29,114.83,115.04,58393.0,115.17,115.29,114.83,115.04,58393.0
2025-05-27 15:30:00,115.02,116.12,114.88,116.08,288022.0,115.02,116.12,114.88,116.08,288022.0
2025-05-28 09:30:00,117.11,117.11,114.67,115.65,65507.0,117.11,117.11,114.67,115.65,65507.0
2025-05-28 10:00:00,115.53,115.85,114.27,114.56,33173.0,115.53,115.85,114.27,114.56,33173.0
2025-05-28 10:30:00,114.61,114.94,114.3,114.79,35258.0,114.61,114.94,114.3,114.79,35258.0
2025-05-28 11:00:00,114.79,115.12,114.3,114.9,30698.0,114.79,115.12,114.3,114.9,30698.0
2025-05-28 11:30:00,114.83,115.18,114.76,114.77,21981.0,114.83,115.18,114.76,114.77,21981.0
2025-05-28 12:00:00,114.86,114.98,114.44,114.79,35729.0,114.86,114.98,114.44,114.79,35729.0
2025-05-28 12:30:00,114.9,114.9,113.97,113.97,53726.0,114.9,114.9,113.97,113.97,53726.0
2025-05-28 13:00:00,113.91,114.87,113.91,114.84,33142.0,113.91,114.87,113.91,114.84,33142.0
2025-05-28 13:30:00,114.84,115.07,114.35,114.4,51058.0,114.84,115.07,114.35,114.4,51058.0
2025-05-28 14:00:00,114.4,115.07,114.39,114.98,37751.0,114.4,115.07,114.39,114.98,37751.0
2025-05-28 14:30:00,114.96,115.1,114.49,114.9,25146.0,114.96,115.1,114.49,114.9,25146.0
2025-05-28 15:00:00,114.88,115.51,114.82,114.88,46389.0,114.88,115.51,114.82,114.88,46389.0
2025-05-28 15:30:00,114.89,114.98,113.65,113.75,205775.0,114.89,114.98,113.65,113.75,205775.0
2025-05-29 09:30:00,116.7,118.95,115.29,116.79,213878.0,116.7,118.95,115.29,116.79,213878.0
2025-05-29 10:00:00,116.79,116.89,115.61,116.7,71517.0,116.79,116.89,115.61,116.7,71517.0
2025-05-29 10:30:00,116.74,117.18,116.44,117.12,36339.0,116.74,117.18,116.44,117.12,36339.0
2025-05-29 11:00:00,117.2,117.32,116.0,116.33,37506.0,117.2,117.32,116.0,116.33,37506.0
2025-05-29 11:30:00,116.32,116.51,114.88,114.9,58623.0,116.32,116.51,114.88,114.9,58623.0
2025-05-29 12:00:00,114.89,116.22,114.81,115.71,31814.0,114.89,116.22,114.81,115.71,31814.0
2025-05-29 12:30:00,115.69,115.96,115.26,115.86,39558.0,115.69,115.96,115.26,115.86,39558.0
2025-05-29 13:00:00,115.85,115.98,115.35,115.39,21913.0,115.85,115.98,115.35,115.39,21913.0
2025-05-29 13:30:00,115.42,115.59,115.26,115.37,15301.0,115.42,115.59,115.26,115.37,15301.0
2025-05-29 14:00:00,115.46,116.0,115.06,115.43,27543.0,115.46,116.0,115.06,115.43,27543.0
2025-05-29 14:30:00,115.38,115.69,115.36,115.61,34318.0,115.38,115.69,115.36,115.61,34318.0
2025-05-29 15:00:00,115.61,116.09,115.18,115.42,38016.0,115.61,116.09,115.18,115.42,38016.0
2025-05-29 15:30:00,115.45,116.67,115.44,116.67,179590.0,115.45,116.67,115.44,116.67,179590.0
2025-05-30 09:30:00,115.11,116.15,114.4,114.62,105252.0,115.11,116.15,114.4,114.62,105252.0
2025-05-30 10:00:00,114.63,116.28,114.61,115.97,61873.0,114.63,116.28,114.61,115.97,61873.0
2025-05-30 10:30:00,115.97,116.04,115.0,115.52,34737.0,115.97,116.04,115.0,115.52,34737.0
2025-05-30 11:00:00,115.62,115.65,114.89,115.23,29112.0,115.62,115.65,114.89,115.23,29112.0
2025-05-30 11:30:00,115.12,115.2,114.36,115.04,19587.0,115.12,115.2,114.36,115.04,19587.0
2025-05-30 12:00:00,114.98,115.14,114.38,114.48,29980.0,114.98,115.14,114.38,114.48,29980.0
2025-05-30 12:30:00,114.5,115.4,114.22,115.09,71563.0,114.5,115.4,114.22,115.09,71563.0
2025-05-30 13:00:00,115.06,115.47,115.05,115.23,27629.0,115.06,115.47,115.05,115.23,27629.0
2025-05-30 13:30:00,115.25,115.5,115.19,115.34,39118.0,115.25,115.5,115.19,115.34,39118.0
2025-05-30 14:00:00,115.36,115.96,115.26,115.75,54558.0,115.36,115.96,115.26,115.75,54558.0
2025-05-30 14:30:00,115.8,116.11,115.6,115.93,63802.0,115.8,116.11,115.6,115.93,63802.0
2025-05-30 15:00:00,115.91,116.68,115.91,116.64,72523.0,115.91,116.68,115.91,116.64,72523.0
2025-05-30 15:30:00,116.65,116.79,115.99,116.74,200322.0,116.65,116.79,115.99,116.74,200322.0
2025-06-02 09:30:00,116.78,116.78,113.74,114.16,81173.0,116.78,116.78,113.74,114.16,81173.0
2025-06-02 10:00:00,114.16,114.16,113.41,113.88,39237.0,114.16,114.16,113.41,113.88,39237.0
2025-06-02 10:30:00,113.81,115.19,113.81,115.13,29969.0,113.81,115.19,113.81,115.13,29969.0
2025-06-02 11:00:00,115.27,115.67,114.81,115.49,29775.0,115.27,115.67,114.81,115.49,29775.0
2025-06-02 11:30:00,115.53,115.86,115.18,115.69,17063.0,115.53,115.86,115.18,115.69,17063.0
2025-06-02 12:00:00,115.52,115.71,115.33,115.43,23900.0,115.52,115.71,115.33,115.43,23900.0
2025-06-02 12:30:00,115.44,116.11,115.33,116.07,21503.0,115.44,116.11,115.33,116.07,21503.0
2025-06-02 13:00:00,116.07,116.18,115.88,116.02,58268.0,116.07,116.18,115.88,116.02,58268.0
2025-06-02 13:30:00,116.02,116.6,115.95,116.36,40947.0,116.02,116.6,115.95,116.36,40947.0
2025-06-02 14:00:00,116.36,117.49,116.23,117.23,43056.0,116.36,117.49,116.23,117.23,43056.0
2025-06-02 14:30:00,117.23,117.33,116.85,117.09,52020.0,117.23,117.33,116.85,117.09,52020.0
2025-06-02 15:00:00,117.09,117.39,116.94,117.15,68611.0,117.09,117.39,116.94,117.15,68611.0
2025-06-02 15:30:00,117.16,117.9,117.1,117.52,166455.0,117.16,117.9,117.1,117.52,166455.0
2025-06-03 09:30:00,119.5,122.47,118.73,121.65,240424.0,119.5,122.47,118.73,121.65,240424.0
2025-06-03 10:00:00,121.65,122.69,121.04,122.37,93933.0,121.65,122.69,121.04,122.37,93933.0
2025-06-03 10:30:00,122.37,122.8,121.79,122.18,75873.0,122.37,122.8,121.79,122.18,75873.0
2025-06-03 11:00:00,122.18,123.17,121.79,121.97,80515.0,122.18,123.17,121.79,121.97,80515.0
2025-06-03 11:30:00,121.97,123.1,121.63,122.73,60038.0,121.97,123.1,121.63,122.73,60038.0
2025-06-03 12:00:00,122.64,122.81,122.25,122.54,19657.0,122.64,122.81,122.25,122.54,19657.0
2025-06-03 12:30:00,122.61,122.77,122.34,122.7,52250.0,122.61,122.77,122.34,122.7,52250.0
2025-06-03 13:00:00,122.7,123.0,122.38,122.98,37574.0,122.7,123.0,122.38,122.98,37574.0
2025-06-03 13:30:00,122.99,123.3,122.94,123.2,26149.0,122.99,123.3,122.94,123.2,26149.0
2025-06-03 14:00:00,123.2,123.3,122.4,122.82,36923.0,123.2,123.3,122.4,122.82,36923.0
2025-06-03 14:30:00,122.76,123.37,122.44,122.47,52720.0,122.76,123.37,122.44,122.47,52720.0
2025-06-03 15:00:00,122.49,122.77,122.3,122.45,50740.0,122.49,122.77,122.3,122.45,50740.0
2025-06-03 15:30:00,122.41,122.44,121.54,122.21,247299.0,122.41,122.44,121.54,122.21,247299.0
2025-06-04 09:30:00,120.48,121.02,119.06,119.45,202609.0,120.48,121.02,119.06,119.45,202609.0
2025-06-04 10:00:00,119.3,120.89,119.09,120.23,95798.0,119.3,120.89,119.09,120.23,95798.0
2025-06-04 10:30:00,120.25,120.9,120.15,120.65,68341.0,120.25,120.9,120.15,120.65,68341.0
2025-06-04 11:00:00,120.62,121.33,120.43,121.1,77056.0,120.62,121.33,120.43,121.1,77056.0
2025-06-04 11:30:00,121.12,122.21,121.02,121.92,137654.0,121.12,122.21,121.02,121.92,137654.0
2025-06-04 12:00:00,122.0,122.57,121.69,121.96,74375.0,122.0,122.57,121.69,121.96,74375.0
2025-06-04 12:30:00,122.01,122.15,121.68,122.06,154174.0,122.01,122.15,121.68,122.06,154174.0
2025-06-04 13:00:00,122.01,122.5,121.8,122.22,75340.0,122.01,122.5,121.8,122.22,75340.0
2025-06-04 13:30:00,122.23,122.45,121.9,121.9,61166.0,122.23,122.45,121.9,121.9,61166.0
2025-06-04 14:00:00,122.02,122.16,121.56,121.71,61704.0,122.02,122.16,121.56,121.71,61704.0
2025-06-04 14:30:00,121.71,122.37,121.58,122.15,109639.0,121.71,122.37,121.58,122.15,109639.0
2025-06-04 15:00:00,122.22,122.31,121.54,121.77,177039.0,122.22,122.31,121.54,121.77,177039.0
2025-06-04 15:30:00,121.83,122.13,121.01,121.05,514267.0,121.83,122.13,121.01,121.05,514267.0
2025-06-05 09:30:00,131.9,137.3,129.27,134.16,1017091.0,131.9,137.3,129.27,134.16,1017091.0
2025-06-05 10:00:00,134.16,134.98,129.22,130.27,559034.0,134.16,134.98,129.22,130.27,559034.0
2025-06-05 10:30:00,130.19,133.0,129.71,131.91,284223.0,130.19,133.0,129.71,131.91,284223.0
2025-06-05 11:00:00,131.96,131.96,128.63,129.43,226706.0,131.96,131.96,128.63,129.43,226706.0
2025-06-05 11:30:00,129.45,131.64,129.22,130.56,206120.0,129.45,131.64,129.22,130.56,206120.0
2025-06-05 12:00:00,130.58,130.81,127.37,128.51,136076.0,130.58,130.81,127.37,128.51,136076.0
2025-06-05 12:30:00,128.41,129.57,127.44,127.49,162918.0,128.41,129.57,127.44,127.49,162918.0
2025-06-05 13:00:00,127.49,128.08,126.12,126.31,220545.0,127.49,128.08,126.12,126.31,220545.0
2025-06-05 13:30:00,126.29,126.45,125.07,126.26,149608.0,126.29,126.45,125.07,126.26,149608.0
2025-06-05 14:00:00,126.25,127.82,126.03,126.26,127876.0,126.25,127.82,126.03,126.26,127876.0
2025-06-05 14:30:00,126.27,126.95,125.98,126.46,154651.0,126.27,126.95,125.98,126.46,154651.0
2025-06-05 15:00:00,126.46,127.14,125.26,125.91,171195.0,126.46,127.14,125.26,125.91,171195.0
2025-06-05 15:30:00,125.78,128.2,125.78,128.06,376978.0,125.78,128.2,125.78,128.06,376978.0
2025-06-06 09:30:00,127.58,127.73,124.39,127.23,118113.0,127.58,127.73,124.39,127.23,118113.0
2025-06-06 10:00:00,127.23,128.46,126.61,126.95,63537.0,127.23,128.46,126.61,126.95,63537.0
2025-06-06 10:30:00,126.99,127.04,125.46,125.7,70111.0,126.99,127.04,125.46,125.7,70111.0
2025-06-06 11:00:00,125.7,126.7,125.02,125.92,43930.0,125.7,126.7,125.02,125.92,43930.0
2025-06-06 11:30:00,125.83,126.22,125.56,125.69,28302.0,125.83,126.22,125.56,125.69,28302.0
2025-06-06 12:00:00,125.86,126.1,125.53,126.08,17806.0,125.86,126.1,125.53,126.08,17806.0
2025-06-06 12:30:00,126.08,126.28,125.79,126.07,21821.0,126.08,126.28,125.79,126.07,21821.0
2025-06-06 13:00:00,126.13,126.17,125.42,125.6,22083.0,126.13,126.17,125.42,125.6,22083.0
2025-06-06 13:30:00,125.58,125.93,125.47,125.57,19668.0,125.58,125.93,125.47,125.57,19668.0
2025-06-06 14:00:00,125.57,125.68,125.0,125.15,36508.0,125.57,125.68,125.0,125.15,36508.0
2025-06-06 14:30:00,125.21,126.7,125.15,126.7,58797.0,125.21,126.7,125.15,126.7,58797.0
2025-06-06 15:00:00,126.64,127.62,126.55,127.39,57312.0,126.64,127.62,126.55,127.39,57312.0
2025-06-06 15:30:00,127.33,127.69,126.97,127.29,134643.0,127.33,127.69,126.97,127.29,134643.0
2025-06-09 09:30:00,128.96,129.0,126.76,127.9,91599.0,128.96,129.0,126.76,127.9,91599.0
2025-06-09 10:00:00,127.96,128.98,127.42,127.9,48356.0,127.96,128.98,127.42,127.9,48356.0
2025-06-09 10:30:00,127.9,128.4,127.43,127.75,31881.0,127.9,128.4,127.43,127.75,31881.0
2025-06-09 11:00:00,127.82,127.82,126.95,127.19,22042.0,127.82,127.82,126.95,127.19,22042.0
2025-06-09 11:30:00,127.32,127.93,127.24,127.25,30051.0,127.32,127.93,127.24,127.25,30051.0
2025-06-09 12:00:00,127.42,127.8,127.08,127.44,46678.0,127.42,127.8,127.08,127.44,46678.0
2025-06-09 12:30:00,127.45,127.99,127.45,127.72,17462.0,127.45,127.99,127.45,127.72,17462.0
2025-06-09 13:00:00,127.73,127.96,127.44,127.54,16199.0,127.73,127.96,127.44,127.54,16199.0
2025-06-09 13:30:00,127.52,127.52,126.91,127.11,13987.0,127.52,127.52,126.91,127.11,13987.0
2025-06-09 14:00:00,127.1,127.47,127.08,127.42,14585.0,127.1,127.47,127.08,127.42,14585.0
2025-06-09 14:30:00,127.37,127.42,126.8,127.13,22699.0,127.37,127.42,126.8,127.13,22699.0
2025-06-09 15:00:00,127.22,127.31,126.45,126.66,27827.0,127.22,127.31,126.45,126.66,27827.0
2025-06-09 15:30:00,126.7,126.77,126.11,126.2,185302.0,126.7,126.77,126.11,126.2,185302.0
2025-06-10 09:30:00,126.17,126.58,124.1,124.15,47443.0,126.17,126.58,124.1,124.15,47443.0
2025-06-10 10:00:00,124.36,124.96,123.42,124.55,47911.0,124.36,124.96,123.42,124.55,47911.0
2025-06-10 10:30:00,124.49,125.09,123.78,123.85,77915.0,124.49,125.09,123.78,123.85,77915.0
2025-06-10 11:00:00,123.89,123.91,123.16,123.6,45261.0,123.89,123.91,123.16,123.6,45261.0
2025-06-10 11:30:00,123.51,123.58,122.91,123.35,30382.0,123.51,123.58,122.91,123.35,30382.0
2025-06-10 12:00:00,123.39,123.63,122.86,122.97,35301.0,123.39,123.63,122.86,122.97,35301.0
2025-06-10 12:30:00,122.92,123.92,122.9,123.62,35381.0,122.92,123.92,122.9,123.62,35381.0
2025-06-10 13:00:00,123.54,123.54,123.06,123.06,14939.0,123.54,123.54,123.06,123.06,14939.0
2025-06-10 13:30:00,123.06,123.06,122.37,122.82,41711.0,123.06,123.06,122.37,122.82,41711.0
2025-06-10 14:00:00,122.82,123.03,122.61,122.77,30388.0,122.82,123.03,122.61,122.77,30388.0
2025-06-10 14:30:00,122.81,123.39,122.67,123.13,27913.0,122.81,123.39,122.67,123.13,27913.0
2025-06-10 15:00:00,123.2,123.94,123.2,123.93,31014.0,123.2,123.94,123.2,123.93,31014.0
2025-06-10 15:30:00,123.87,123.87,123.23,123.41,140179.0,123.87,123.87,123.23,123.41,140179.0
2025-06-11 09:30:00,124.51,125.97,123.55,124.74,83652.0,124.51,125.97,123.55,124.74,83652.0
2025-06-11 10:00:00,124.72,125.0,122.85,123.31,25052.0,124.72,125.0,122.85,123.31,25052.0
2025-06-11 10:30:00,123.31,123.73,122.73,123.47,38240.0,123.31,123.73,122.73,123.47,38240.0
2025-06-11 11:00:00,123.56,124.34,123.37,124.01,38950.0,123.56,124.34,123.37,124.01,38950.0
2025-06-11 11:30:00,123.96,125.1,123.92,124.93,25515.0,123.96,125.1,123.92,124.93,25515.0
2025-06-11 12:00:00,125.0,126.0,124.66,125.9,34408.0,125.0,126.0,124.66,125.9,34408.0
2025-06-11 12:30:00,125.86,126.04,125.44,126.03,22733.0,125.86,126.04,125.44,126.03,22733.0
2025-06-11 13:00:00,126.05,126.17,124.93,125.09,23245.0,126.05,126.17,124.93,125.09,23245.0
2025-06-11 13:30:00,125.18,125.31,124.98,125.08,18506.0,125.18,125.31,124.98,125.08,18506.0
2025-06-11 14:00:00,125.13,125.18,123.81,124.45,59679.0,125.13,125.18,123.81,124.45,59679.0
2025-06-11 14:30:00,124.42,125.1,124.34,124.68,47714.0,124.42,125.1,124.34,124.68,47714.0
2025-06-11 15:00:00,124.68,124.68,123.63,123.96,36658.0,124.68,124.68,123.63,123.96,36658.0
2025-06-11 15:30:00,123.96,125.18,123.94,125.01,155368.0,123.96,125.18,123.94,125.01,155368.0
2025-06-12 09:30:00,124.29,125.76,123.53,125.22,51098.0,124.29,125.76,123.53,125.22,51098.0
2025-06-12 10:00:00,125.32,126.46,124.84,125.01,58988.0,125.32,126.46,124.84,125.01,58988.0
2025-06-12 10:30:00,124.89,125.55,124.61,125.16,24829.0,124.89,125.55,124.61,125.16,24829.0
2025-06-12 11:00:00,125.2,125.78,124.84,125.01,22802.0,125.2,125.78,124.84,125.01,22802.0
2025-06-12 11:30:00,125.06,125.15,124.74,125.01,18745.0,125.06,125.15,124.74,125.01,18745.0
2025-06-12 12:00:00,124.99,125.74,124.96,125.48,21536.0,124.99,125.74,124.96,125.48,21536.0
2025-06-12 12:30:00,125.43,125.72,125.26,125.58,16261.0,125.43,125.72,125.26,125.58,16261.0
2025-06-12 13:00:00,125.55,125.98,125.54,125.55,14251.0,125.55,125.98,125.54,125.55,14251.0
2025-06-12 13:30:00,125.61,126.02,125.6,125.73,15841.0,125.61,126.02,125.6,125.73,15841.0
2025-06-12 14:00:00,125.82,125.86,124.49,124.54,26101.0,125.82,125.86,124.49,124.54,26101.0
2025-06-12 14:30:00,124.54,125.03,124.45,124.92,18602.0,124.54,125.03,124.45,124.92,18602.0
2025-06-12 15:00:00,124.92,125.27,124.92,125.07,26616.0,124.92,125.27,124.92,125.07,26616.0
2025-06-12 15:30:00,125.01,126.01,125.0,125.98,140913.0,125.01,126.01,125.0,125.98,140913.0
2025-06-13 09:30:00,123.64,126.44,122.89,122.9,57905.0,123.64,126.44,122.89,122.9,57905.0
2025-06-13 10:00:00,123.1,123.83,122.12,122.32,38574.0,123.1,123.83,122.12,122.32,38574.0
2025-06-13 10:30:00,122.37,123.51,122.19,123.33,42764.0,122.37,123.51,122.19,123.33,42764.0
2025-06-13 11:00:00,123.19,123.52,122.84,123.46,39885.0,123.19,123.52,122.84,123.46,39885.0
2025-06-13 11:30:00,123.49,123.93,123.12,123.46,21148.0,123.49,123.93,123.12,123.46,21148.0
2025-06-13 12:00:00,123.46,123.74,123.2,123.43,22769.0,123.46,123.74,123.2,123.43,22769.0
2025-06-13 12:30:00,123.44,123.56,123.0,123.31,19356.0,123.44,123.56,123.0,123.31,19356.0
2025-06-13 13:00:00,123.44,123.44,122.86,122.86,20371.0,123.44,123.44,122.86,122.86,20371.0
2025-06-13 13:30:00,122.88,123.5,122.88,123.21,21331.0,122.88,123.5,122.88,123.21,21331.0
2025-06-13 14:00:00,123.23,123.34,122.66,122.67,42665.0,123.23,123.34,122.66,122.67,42665.0
2025-06-13 14:30:00,122.68,122.83,122.35,122.8,49270.0,122.68,122.83,122.35,122.8,49270.0
2025-06-13 15:00:00,122.81,122.88,121.51,121.55,57358.0,122.81,122.88,121.51,121.55,57358.0
2025-06-13 15:30:00,121.57,121.91,121.12,121.84,205145.0,121.57,121.91,121.12,121.84,205145.0
2025-06-16 09:30:00,123.6,124.23,121.99,123.31,58869.0,123.6,124.23,121.99,123.31,58869.0
2025-06-16 10:00:00,123.67,124.85,123.47,124.37,65328.0,123.67,124.85,123.47,124.37,65328.0
2025-06-16 10:30:00,124.37,125.99,124.23,125.69,40598.0,124.37,125.99,124.23,125.69,40598.0
2025-06-16 11:00:00,125.69,125.89,125.03,125.31,40364.0,125.69,125.89,125.03,125.31,40364.0
2025-06-16 11:30:00,125.35,125.7,124.94,125.1,20007.0,125.35,125.7,124.94,125.1,20007.0
2025-06-16 12:00:00,125.06,125.91,124.9,125.89,19437.0,125.06,125.91,124.9,125.89,19437.0
2025-06-16 12:30:00,125.97,125.97,125.51,125.57,23094.0,125.97,125.97,125.51,125.57,23094.0
2025-06-16 13:00:00,125.64,126.36,125.64,126.28,28729.0,125.64,126.36,125.64,126.28,28729.0
2025-06-16 13:30:00,126.28,126.6,126.02,126.2,33602.0,126.28,126.6,126.02,126.2,33602.0
2025-06-16 14:00:00,126.3,126.66,126.07,126.46,36335.0,126.3,126.66,126.07,126.46,36335.0
2025-06-16 14:30:00,126.46,126.52,126.04,126.27,36508.0,126.46,126.52,126.04,126.27,36508.0
2025-06-16 15:00:00,126.28,126.52,126.1,126.13,39407.0,126.28,126.52,126.1,126.13,39407.0
2025-06-16 15:30:00,126.13,126.52,125.77,126.47,165167.0,126.13,126.52,125.77,126.47,165167.0
2025-06-17 09:30:00,124.95,125.74,123.89,124.52,29276.0,124.95,125.74,123.89,124.52,29276.0
2025-06-17 10:00:00,124.52,125.04,124.14,124.96,45919.0,124.52,125.04,124.14,124.96,45919.0
2025-06-17 10:30:00,125.16,125.33,124.58,125.05,19323.0,125.16,125.33,124.58,125.05,19323.0
2025-06-17 11:00:00,124.93,125.37,124.77,125.24,22723.0,124.93,125.37,124.77,125.24,22723.0
2025-06-17 11:30:00,125.24,126.0,125.15,125.9,17939.0,125.24,126.0,125.15,125.9,17939.0
2025-06-17 12:00:00,125.9,126.44,125.9,125.93,17872.0,125.9,126.44,125.9,125.93,17872.0
2025-06-17 12:30:00,125.93,126.04,125.05,125.22,18782.0,125.93,126.04,125.05,125.22,18782.0
2025-06-17 13:00:00,125.18,125.33,124.16,124.55,55749.0,125.18,125.33,124.16,124.55,55749.0
2025-06-17 13:30:00,124.55,125.2,124.27,124.27,27442.0,124.55,125.2,124.27,124.27,27442.0
2025-06-17 14:00:00,124.14,124.45,123.92,124.11,39165.0,124.14,124.45,123.92,124.11,39165.0
2025-06-17 14:30:00,124.11,124.53,124.1,124.53,25967.0,124.11,124.53,124.1,124.53,25967.0
2025-06-17 15:00:00,124.46,124.47,123.64,123.83,94378.0,124.46,124.47,123.64,123.83,94378.0
2025-06-17 15:30:00,123.76,124.31,123.55,123.75,121578.0,123.76,124.31,123.55,123.75,121578.0
2025-06-18 09:30:00,123.38,126.1,123.14,125.14,47943.0,123.38,126.1,123.14,125.14,47943.0
2025-06-18 10:00:00,125.17,125.47,124.35,125.11,54965.0,125.17,125.47,124.35,125.11,54965.0
2025-06-18 10:30:00,125.12,125.72,124.79,124.99,24762.0,125.12,125.72,124.79,124.99,24762.0
2025-06-18 11:00:00,125.0,125.07,124.25,124.27,13889.0,125.0,125.07,124.25,124.27,13889.0
2025-06-18 11:30:00,124.29,124.42,123.56,123.56,10958.0,124.29,124.42,123.56,123.56,10958.0
2025-06-18 12:00:00,123.56,124.09,123.46,123.82,12811.0,123.56,124.09,123.46,123.82,12811.0
2025-06-18 12:30:00,123.72,124.85,123.72,124.55,24867.0,123.72,124.85,123.72,124.55,24867.0
2025-06-18 13:00:00,124.55,124.7,124.22,124.22,15431.0,124.55,124.7,124.22,124.22,15431.0
2025-06-18 13:30:00,124.27,124.3,123.75,123.96,15154.0,124.27,124.3,123.75,123.96,15154.0
2025-06-18 14:00:00,124.02,124.85,123.72,124.06,38438.0,124.02,124.85,123.72,124.06,38438.0
2025-06-18 14:30:00,123.97,124.71,122.86,122.99,29214.0,123.97,124.71,122.86,122.99,29214.0
2025-06-18 15:00:00,122.99,123.78,122.93,123.14,21096.0,122.99,123.78,122.93,123.14,21096.0
2025-06-18 15:30:00,123.16,123.85,123.07,123.18,101071.0,123.16,123.85,123.07,123.18,101071.0
2025-06-20 09:30:00,123.91,124.57,122.64,123.31,59783.0,123.91,124.57,122.64,123.31,59783.0
2025-06-20 10:00:00,123.36,123.47,122.45,122.72,23780.0,123.36,123.47,122.45,122.72,23780.0
2025-06-20 10:30:00,122.78,122.81,121.83,122.3,28242.0,122.78,122.81,121.83,122.3,28242.0
2025-06-20 11:00:00,122.24,122.74,122.04,122.65,15588.0,122.24,122.74,122.04,122.65,15588.0
2025-06-20 11:30:00,122.71,122.92,122.35,122.44,12024.0,122.71,122.92,122.35,122.44,12024.0
2025-06-20 12:00:00,122.36,122.69,122.1,122.61,24865.0,122.36,122.69,122.1,122.61,24865.0
2025-06-20 12:30:00,122.61,122.9,122.32,122.39,19487.0,122.61,122.9,122.32,122.39,19487.0
2025-06-20 13:00:00,122.53,122.68,122.06,122.06,23781.0,122.53,122.68,122.06,122.06,23781.0
2025-06-20 13:30:00,122.07,122.39,122.04,122.19,5767.0,122.07,122.39,122.04,122.19,5767.0
2025-06-20 14:00:00,122.19,122.37,121.89,122.15,90925.0,122.19,122.37,121.89,122.15,90925.0
2025-06-20 14:30:00,122.21,122.44,121.9,122.0,15061.0,122.21,122.44,121.9,122.0,15061.0
2025-06-20 15:00:00,122.02,122.5,122.02,122.37,45573.0,122.02,122.5,122.02,122.37,45573.0
2025-06-20 15:30:00,122.37,123.55,121.68,123.41,177894.0,122.37,123.55,121.68,123.41,177894.0