date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-18 09:30:00,12.95,12.99,12.11,12.32,1551700.0,12.95,12.99,12.11,12.32,1551700.0
2014-07-18 10:00:00,12.32,12.35,11.0,11.3,1271800.0,12.32,12.35,11.0,11.3,1271800.0
2014-07-18 10:30:00,11.31,12.0,11.31,11.98,257500.0,11.31,12.0,11.31,11.98,257500.0
2014-07-18 11:00:00,11.94,12.19,11.74,12.05,159900.0,11.94,12.19,11.74,12.05,159900.0
2014-07-18 11:30:00,12.03,12.14,11.9,12.0,97100.0,12.03,12.14,11.9,12.0,97100.0
2014-07-18 12:00:00,12.0,12.05,11.96,12.0,62500.0,12.0,12.05,11.96,12.0,62500.0
2014-07-18 12:30:00,12.0,12.1,12.0,12.01,53100.0,12.0,12.1,12.0,12.01,53100.0
2014-07-18 13:00:00,12.04,12.05,11.74,12.0,81100.0,12.04,12.05,11.74,12.0,81100.0
2014-07-18 13:30:00,12.0,12.01,11.79,11.97,33500.0,12.0,12.01,11.79,11.97,33500.0
2014-07-18 14:00:00,11.97,11.97,11.55,11.56,37700.0,11.97,11.97,11.55,11.56,37700.0
2014-07-18 14:30:00,11.55,11.76,11.45,11.71,90600.0,11.55,11.76,11.45,11.71,90600.0
2014-07-18 15:00:00,11.73,11.78,11.25,11.26,95300.0,11.73,11.78,11.25,11.26,95300.0
2014-07-18 15:30:00,11.25,11.41,11.06,11.25,205600.0,11.25,11.41,11.06,11.25,205600.0
2014-07-21 09:30:00,11.6,11.97,11.5,11.8,78400.0,11.6,11.97,11.5,11.8,78400.0
2014-07-21 10:00:00,11.76,11.8,11.73,11.73,15100.0,11.76,11.8,11.73,11.73,15100.0
2014-07-21 10:30:00,11.78,11.78,11.55,11.65,36500.0,11.78,11.78,11.55,11.65,36500.0
2014-07-21 11:00:00,11.65,11.75,11.6,11.62,2900.0,11.65,11.75,11.6,11.62,2900.0
2014-07-21 11:30:00,11.7,11.84,11.55,11.55,14000.0,11.7,11.84,11.55,11.55,14000.0
2014-07-21 12:00:00,11.61,11.7,11.55,11.7,7000.0,11.61,11.7,11.55,11.7,7000.0
2014-07-21 12:30:00,11.7,11.7,11.7,11.7,2200.0,11.7,11.7,11.7,11.7,2200.0
2014-07-21 13:00:00,11.59,11.61,11.57,11.57,3400.0,11.59,11.61,11.57,11.57,3400.0
2014-07-21 13:30:00,11.58,11.59,11.5,11.55,17100.0,11.58,11.59,11.5,11.55,17100.0
2014-07-21 14:00:00,11.59,11.66,11.56,11.56,11800.0,11.59,11.66,11.56,11.56,11800.0
2014-07-21 14:30:00,11.63,11.7,11.56,11.57,6000.0,11.63,11.7,11.56,11.57,6000.0
2014-07-21 15:00:00,11.58,11.6,11.5,11.51,29600.0,11.58,11.6,11.5,11.51,29600.0
2014-07-21 15:30:00,11.6,11.7,11.57,11.6,13000.0,11.6,11.7,11.57,11.6,13000.0
2014-07-22 09:30:00,11.51,11.62,11.51,11.62,3200.0,11.51,11.62,11.51,11.62,3200.0
2014-07-22 10:00:00,11.55,11.55,11.15,11.17,17600.0,11.55,11.55,11.15,11.17,17600.0
2014-07-22 10:30:00,11.16,11.3,11.15,11.25,12500.0,11.16,11.3,11.15,11.25,12500.0
2014-07-22 11:00:00,11.13,11.19,11.01,11.01,11400.0,11.13,11.19,11.01,11.01,11400.0
2014-07-22 11:30:00,11.02,11.33,10.95,11.1,49900.0,11.02,11.33,10.95,11.1,49900.0
2014-07-22 12:00:00,11.0,11.33,10.99,11.23,11400.0,11.0,11.33,10.99,11.23,11400.0
2014-07-22 12:30:00,11.2,11.49,11.2,11.25,6200.0,11.2,11.49,11.2,11.25,6200.0
2014-07-22 13:00:00,11.2,11.26,11.2,11.25,1800.0,11.2,11.26,11.2,11.25,1800.0
2014-07-22 13:30:00,11.25,11.5,11.11,11.5,7600.0,11.25,11.5,11.11,11.5,7600.0
2014-07-22 14:00:00,11.38,11.54,11.22,11.35,9800.0,11.38,11.54,11.22,11.35,9800.0
2014-07-22 14:30:00,11.54,11.75,11.25,11.5,29500.0,11.54,11.75,11.25,11.5,29500.0
2014-07-22 15:00:00,11.5,11.72,11.5,11.6,2800.0,11.5,11.72,11.5,11.6,2800.0
2014-07-22 15:30:00,11.71,11.72,11.3,11.5,10700.0,11.71,11.72,11.3,11.5,10700.0
2014-07-23 09:30:00,11.38,11.5,11.21,11.34,2100.0,11.38,11.5,11.21,11.34,2100.0
2014-07-23 10:00:00,11.22,11.5,11.22,11.27,32100.0,11.22,11.5,11.22,11.27,32100.0
2014-07-23 10:30:00,11.27,11.49,11.26,11.34,2100.0,11.27,11.49,11.26,11.34,2100.0
2014-07-23 11:00:00,11.39,11.5,11.39,11.5,1500.0,11.39,11.5,11.39,11.5,1500.0
2014-07-23 11:30:00,11.5,11.5,11.49,11.5,700.0,11.5,11.5,11.49,11.5,700.0
2014-07-23 12:00:00,11.45,11.45,11.38,11.45,900.0,11.45,11.45,11.38,11.45,900.0
2014-07-23 12:30:00,11.33,11.35,11.3,11.34,1300.0,11.33,11.35,11.3,11.34,1300.0
2014-07-23 13:00:00,11.34,11.43,11.23,11.23,2600.0,11.34,11.43,11.23,11.23,2600.0
2014-07-23 13:30:00,11.37,11.37,11.26,11.33,1700.0,11.37,11.37,11.26,11.33,1700.0
2014-07-23 14:00:00,11.25,11.29,11.17,11.25,10900.0,11.25,11.29,11.17,11.25,10900.0
2014-07-23 14:30:00,11.25,11.28,11.19,11.19,1500.0,11.25,11.28,11.19,11.19,1500.0
2014-07-23 15:00:00,11.22,11.22,11.0,11.1,26700.0,11.22,11.22,11.0,11.1,26700.0
2014-07-23 15:30:00,11.1,11.2,11.02,11.02,8600.0,11.1,11.2,11.02,11.02,8600.0
2014-07-24 09:30:00,11.0,11.15,10.99,11.11,5000.0,11.0,11.15,10.99,11.11,5000.0
2014-07-24 10:00:00,11.14,11.19,11.02,11.19,6000.0,11.14,11.19,11.02,11.19,6000.0
2014-07-24 10:30:00,11.15,11.18,11.05,11.05,1800.0,11.15,11.18,11.05,11.05,1800.0
2014-07-24 11:00:00,11.14,11.14,11.02,11.1,26500.0,11.14,11.14,11.02,11.1,26500.0
2014-07-24 11:30:00,11.14,11.14,11.03,11.04,8800.0,11.14,11.14,11.03,11.04,8800.0
2014-07-24 12:00:00,11.04,11.1,11.02,11.03,3000.0,11.04,11.1,11.02,11.03,3000.0
2014-07-24 12:30:00,11.03,11.05,11.0,11.01,2700.0,11.03,11.05,11.0,11.01,2700.0
2014-07-24 13:00:00,11.0,11.01,10.99,10.99,52200.0,11.0,11.01,10.99,10.99,52200.0
2014-07-24 13:30:00,10.99,11.01,10.99,10.99,1500.0,10.99,11.01,10.99,10.99,1500.0
2014-07-24 14:00:00,10.99,11.01,10.99,11.0,2900.0,10.99,11.01,10.99,11.0,2900.0
2014-07-24 14:30:00,11.0,11.0,10.99,10.99,4100.0,11.0,11.0,10.99,10.99,4100.0
2014-07-24 15:00:00,10.99,10.99,10.99,10.99,5200.0,10.99,10.99,10.99,10.99,5200.0
2014-07-24 15:30:00,10.99,11.06,10.99,11.06,15900.0,10.99,11.06,10.99,11.06,15900.0
2014-07-25 09:30:00,10.86,11.05,10.86,11.0,4600.0,10.86,11.05,10.86,11.0,4600.0
2014-07-25 10:00:00,11.04,11.04,10.8,10.8,4100.0,11.04,11.04,10.8,10.8,4100.0
2014-07-25 10:30:00,10.8,10.91,10.79,10.91,3400.0,10.8,10.91,10.79,10.91,3400.0
2014-07-25 11:00:00,10.81,10.91,10.81,10.91,1900.0,10.81,10.91,10.81,10.91,1900.0
2014-07-25 11:30:00,10.83,10.91,10.83,10.91,4000.0,10.83,10.91,10.83,10.91,4000.0
2014-07-25 12:00:00,10.86,10.91,10.8,10.89,9600.0,10.86,10.91,10.8,10.89,9600.0
2014-07-25 12:30:00,10.81,11.0,10.81,10.94,4300.0,10.81,11.0,10.81,10.94,4300.0
2014-07-25 13:00:00,10.94,10.94,10.86,10.86,1000.0,10.94,10.94,10.86,10.86,1000.0
2014-07-25 13:30:00,10.87,10.89,10.82,10.87,3500.0,10.87,10.89,10.82,10.87,3500.0
2014-07-25 14:00:00,10.84,10.88,10.81,10.88,10400.0,10.84,10.88,10.81,10.88,10400.0
2014-07-25 14:30:00,10.88,10.88,10.83,10.87,1000.0,10.88,10.88,10.83,10.87,1000.0
2014-07-25 15:00:00,10.82,10.87,10.82,10.87,700.0,10.82,10.87,10.82,10.87,700.0
2014-07-25 15:30:00,10.82,10.86,10.67,10.67,24400.0,10.82,10.86,10.67,10.67,24400.0
2014-07-28 09:30:00,10.65,10.97,10.65,10.66,1500.0,10.65,10.97,10.65,10.66,1500.0
2014-07-28 10:00:00,10.7,10.96,10.7,10.96,700.0,10.7,10.96,10.7,10.96,700.0
2014-07-28 10:30:00,10.79,10.91,10.79,10.91,600.0,10.79,10.91,10.79,10.91,600.0
2014-07-28 11:00:00,10.8,10.89,10.76,10.76,14100.0,10.8,10.89,10.76,10.76,14100.0
2014-07-28 11:30:00,10.76,10.8,10.76,10.76,4300.0,10.76,10.8,10.76,10.76,4300.0
2014-07-28 12:00:00,10.76,10.79,10.76,10.76,1300.0,10.76,10.79,10.76,10.76,1300.0
2014-07-28 12:30:00,10.76,10.86,10.76,10.86,2000.0,10.76,10.86,10.76,10.86,2000.0
2014-07-28 13:00:00,10.78,10.86,10.77,10.85,1600.0,10.78,10.86,10.77,10.85,1600.0
2014-07-28 13:30:00,10.79,11.11,10.78,11.0,34500.0,10.79,11.11,10.78,11.0,34500.0
2014-07-28 14:00:00,11.1,11.22,10.95,11.19,17500.0,11.1,11.22,10.95,11.19,17500.0
2014-07-28 14:30:00,11.19,11.19,11.19,11.19,300.0,11.19,11.19,11.19,11.19,300.0
2014-07-28 15:00:00,11.1,11.18,11.1,11.15,3500.0,11.1,11.18,11.1,11.15,3500.0
2014-07-28 15:30:00,11.1,11.11,11.1,11.11,900.0,11.1,11.11,11.1,11.11,900.0
2014-07-29 09:30:00,11.21,11.22,11.16,11.18,10400.0,11.21,11.22,11.16,11.18,10400.0
2014-07-29 10:00:00,11.2,11.57,11.18,11.42,35300.0,11.2,11.57,11.18,11.42,35300.0
2014-07-29 10:30:00,11.46,11.46,11.43,11.43,400.0,11.46,11.46,11.43,11.43,400.0
2014-07-29 11:00:00,11.45,11.45,11.39,11.42,1700.0,11.45,11.45,11.39,11.42,1700.0
2014-07-29 11:30:00,11.37,11.42,11.37,11.42,1000.0,11.37,11.42,11.37,11.42,1000.0
2014-07-29 12:00:00,11.42,11.42,11.31,11.42,7700.0,11.42,11.42,11.31,11.42,7700.0
2014-07-29 12:30:00,11.31,11.41,11.31,11.41,3800.0,11.31,11.41,11.31,11.41,3800.0
2014-07-29 13:00:00,11.33,11.33,11.32,11.32,600.0,11.33,11.33,11.32,11.32,600.0
2014-07-29 13:30:00,11.4,11.4,11.4,11.4,3400.0,11.4,11.4,11.4,11.4,3400.0
2014-07-29 14:00:00,11.32,11.4,11.32,11.4,4200.0,11.32,11.4,11.32,11.4,4200.0
2014-07-29 14:30:00,11.43,11.45,11.34,11.4,12400.0,11.43,11.45,11.34,11.4,12400.0
2014-07-29 15:00:00,11.49,11.49,11.37,11.4,4800.0,11.49,11.49,11.37,11.4,4800.0
2014-07-29 15:30:00,11.45,11.49,11.41,11.42,9000.0,11.45,11.49,11.41,11.42,9000.0
2014-07-30 09:30:00,11.5,11.5,11.45,11.46,4400.0,11.5,11.5,11.45,11.46,4400.0
2014-07-30 10:00:00,11.45,11.47,11.45,11.45,5800.0,11.45,11.47,11.45,11.45,5800.0
2014-07-30 10:30:00,11.45,11.48,11.42,11.45,1200.0,11.45,11.48,11.42,11.45,1200.0
2014-07-30 11:00:00,11.42,11.48,11.42,11.48,300.0,11.42,11.48,11.42,11.48,300.0
2014-07-30 11:30:00,11.42,11.49,11.42,11.43,2000.0,11.42,11.49,11.42,11.43,2000.0
2014-07-30 12:00:00,11.29,11.49,11.29,11.45,4000.0,11.29,11.49,11.29,11.45,4000.0
2014-07-30 12:30:00,11.45,11.5,11.44,11.5,9200.0,11.45,11.5,11.44,11.5,9200.0
2014-07-30 13:00:00,11.45,11.5,11.45,11.45,8900.0,11.45,11.5,11.45,11.45,8900.0
2014-07-30 13:30:00,11.45,11.45,11.45,11.45,200.0,11.45,11.45,11.45,11.45,200.0
2014-07-30 14:00:00,11.35,11.4,11.28,11.29,2200.0,11.35,11.4,11.28,11.29,2200.0
2014-07-30 14:30:00,11.29,11.29,11.29,11.29,100.0,11.29,11.29,11.29,11.29,100.0
2014-07-30 15:00:00,11.4,11.4,11.31,11.4,6800.0,11.4,11.4,11.31,11.4,6800.0
2014-07-30 15:30:00,11.39,11.44,11.35,11.39,21100.0,11.39,11.44,11.35,11.39,21100.0
2014-07-31 09:30:00,11.31,11.47,10.97,11.2,16600.0,11.31,11.47,10.97,11.2,16600.0
2014-07-31 10:00:00,10.99,11.45,10.99,11.43,5200.0,10.99,11.45,10.99,11.43,5200.0
2014-07-31 10:30:00,11.26,11.42,11.15,11.42,11000.0,11.26,11.42,11.15,11.42,11000.0
2014-07-31 11:00:00,11.42,11.42,11.19,11.42,500.0,11.42,11.42,11.19,11.42,500.0
2014-07-31 11:30:00,11.35,11.35,11.3,11.31,8100.0,11.35,11.35,11.3,11.31,8100.0
2014-07-31 12:00:00,11.4,11.4,11.31,11.4,3500.0,11.4,11.4,11.31,11.4,3500.0
2014-07-31 12:30:00,11.36,11.4,11.24,11.29,1800.0,11.36,11.4,11.24,11.29,1800.0
2014-07-31 13:00:00,11.3,11.34,11.3,11.3,5800.0,11.3,11.34,11.3,11.3,5800.0
2014-07-31 13:30:00,11.35,11.4,11.29,11.31,17900.0,11.35,11.4,11.29,11.31,17900.0
2014-07-31 14:00:00,11.15,11.15,11.15,11.15,600.0,11.15,11.15,11.15,11.15,600.0
2014-07-31 14:30:00,11.32,11.32,11.15,11.22,15000.0,11.32,11.32,11.15,11.22,15000.0
2014-07-31 15:00:00,11.2,11.33,11.19,11.21,14600.0,11.2,11.33,11.19,11.21,14600.0
2014-07-31 15:30:00,11.2,11.4,11.2,11.39,27600.0,11.2,11.4,11.2,11.39,27600.0
2014-08-01 09:30:00,11.3,11.4,11.3,11.4,2700.0,11.3,11.4,11.3,11.4,2700.0
2014-08-01 10:00:00,11.4,11.4,11.37,11.4,9500.0,11.4,11.4,11.37,11.4,9500.0
2014-08-01 10:30:00,11.35,11.4,11.35,11.4,10600.0,11.35,11.4,11.35,11.4,10600.0
2014-08-01 11:00:00,11.45,11.57,11.38,11.38,4400.0,11.45,11.57,11.38,11.38,4400.0
2014-08-01 11:30:00,11.55,11.55,11.55,11.55,100.0,11.55,11.55,11.55,11.55,100.0
2014-08-01 12:00:00,11.53,11.54,11.39,11.4,2200.0,11.53,11.54,11.39,11.4,2200.0
2014-08-01 12:30:00,11.39,11.53,11.39,11.53,2400.0,11.39,11.53,11.39,11.53,2400.0
2014-08-01 13:00:00,11.49,11.51,11.49,11.51,300.0,11.49,11.51,11.49,11.51,300.0
2014-08-01 13:30:00,11.51,11.54,11.51,11.52,400.0,11.51,11.54,11.51,11.52,400.0
2014-08-01 14:00:00,11.51,11.52,11.51,11.51,2300.0,11.51,11.52,11.51,11.51,2300.0
2014-08-01 14:30:00,11.52,11.52,11.52,11.52,600.0,11.52,11.52,11.52,11.52,600.0
2014-08-01 15:00:00,11.52,11.57,11.41,11.57,10200.0,11.52,11.57,11.41,11.57,10200.0
2014-08-01 15:30:00,11.38,11.57,11.38,11.47,1400.0,11.38,11.57,11.38,11.47,1400.0
2014-08-04 09:30:00,11.55,11.56,11.55,11.56,200.0,11.55,11.56,11.55,11.56,200.0
2014-08-04 10:00:00,11.49,11.49,11.49,11.49,300.0,11.49,11.49,11.49,11.49,300.0
2014-08-04 10:30:00,11.49,11.49,11.49,11.49,0.0,11.49,11.49,11.49,11.49,0.0
2014-08-04 11:00:00,11.55,11.56,11.55,11.56,1000.0,11.55,11.56,11.55,11.56,1000.0
2014-08-04 11:30:00,11.55,11.89,11.55,11.8,9500.0,11.55,11.89,11.55,11.8,9500.0
2014-08-04 12:00:00,11.84,11.9,11.8,11.8,5300.0,11.84,11.9,11.8,11.8,5300.0
2014-08-04 12:30:00,11.82,11.89,11.79,11.8,12200.0,11.82,11.89,11.79,11.8,12200.0
2014-08-04 13:00:00,11.82,11.82,11.82,11.82,100.0,11.82,11.82,11.82,11.82,100.0
2014-08-04 13:30:00,11.82,11.82,11.82,11.82,0.0,11.82,11.82,11.82,11.82,0.0
2014-08-04 14:00:00,11.79,11.79,11.75,11.78,4900.0,11.79,11.79,11.75,11.78,4900.0
2014-08-04 14:30:00,11.81,11.81,11.78,11.78,2900.0,11.81,11.81,11.78,11.78,2900.0
2014-08-04 15:00:00,11.77,11.83,11.77,11.8,3800.0,11.77,11.83,11.77,11.8,3800.0
2014-08-04 15:30:00,11.8,11.84,11.78,11.79,3000.0,11.8,11.84,11.78,11.79,3000.0
2014-08-05 09:30:00,11.89,11.89,11.77,11.77,1300.0,11.89,11.89,11.77,11.77,1300.0
2014-08-05 10:00:00,11.8,11.8,11.8,11.8,200.0,11.8,11.8,11.8,11.8,200.0
2014-08-05 10:30:00,11.8,11.8,11.8,11.8,0.0,11.8,11.8,11.8,11.8,0.0
2014-08-05 11:00:00,11.59,11.8,11.56,11.78,6600.0,11.59,11.8,11.56,11.78,6600.0
2014-08-05 11:30:00,11.7,11.8,11.7,11.73,600.0,11.7,11.8,11.7,11.73,600.0
2014-08-05 12:00:00,11.73,11.8,11.7,11.8,1100.0,11.73,11.8,11.7,11.8,1100.0
2014-08-05 12:30:00,11.8,11.8,11.74,11.8,2600.0,11.8,11.8,11.74,11.8,2600.0
2014-08-05 13:00:00,11.8,11.8,11.74,11.8,1400.0,11.8,11.8,11.74,11.8,1400.0
2014-08-05 13:30:00,11.8,11.97,11.74,11.97,9200.0,11.8,11.97,11.74,11.97,9200.0
2014-08-05 14:00:00,11.97,12.0,11.9,11.96,6700.0,11.97,12.0,11.9,11.96,6700.0
2014-08-05 14:30:00,11.96,12.0,11.96,12.0,5100.0,11.96,12.0,11.96,12.0,5100.0
2014-08-05 15:00:00,11.97,12.0,11.97,12.0,1800.0,11.97,12.0,11.97,12.0,1800.0
2014-08-05 15:30:00,12.0,12.0,11.91,11.92,4800.0,12.0,12.0,11.91,11.92,4800.0
2014-08-06 09:30:00,12.0,12.0,11.73,12.0,3000.0,12.0,12.0,11.73,12.0,3000.0
2014-08-06 10:00:00,11.99,11.99,11.99,11.99,100.0,11.99,11.99,11.99,11.99,100.0
2014-08-06 10:30:00,11.8,11.8,11.77,11.8,1100.0,11.8,11.8,11.77,11.8,1100.0
2014-08-06 11:00:00,11.97,12.0,11.81,11.81,500.0,11.97,12.0,11.81,11.81,500.0
2014-08-06 11:30:00,12.0,12.0,12.0,12.0,200.0,12.0,12.0,12.0,12.0,200.0
2014-08-06 12:00:00,12.0,12.0,12.0,12.0,0.0,12.0,12.0,12.0,12.0,0.0
2014-08-06 12:30:00,11.81,11.97,11.8,11.97,600.0,11.81,11.97,11.8,11.97,600.0
2014-08-06 13:00:00,11.81,11.89,11.81,11.89,3400.0,11.81,11.89,11.81,11.89,3400.0
2014-08-06 13:30:00,11.84,11.95,11.84,11.84,2300.0,11.84,11.95,11.84,11.84,2300.0
2014-08-06 14:00:00,11.84,11.95,11.84,11.95,10000.0,11.84,11.95,11.84,11.95,10000.0
2014-08-06 14:30:00,11.95,11.95,11.87,11.88,600.0,11.95,11.95,11.87,11.88,600.0
2014-08-06 15:00:00,11.99,11.99,11.87,11.98,2600.0,11.99,11.99,11.87,11.98,2600.0
2014-08-06 15:30:00,11.87,11.94,11.87,11.94,500.0,11.87,11.94,11.87,11.94,500.0
2014-08-07 09:30:00,11.86,12.14,11.86,12.05,1700.0,11.86,12.14,11.86,12.05,1700.0
2014-08-07 10:00:00,12.05,12.05,11.9,11.9,5800.0,12.05,12.05,11.9,11.9,5800.0
2014-08-07 10:30:00,11.92,11.92,11.9,11.9,3600.0,11.92,11.92,11.9,11.9,3600.0
2014-08-07 11:00:00,12.05,12.05,11.85,11.86,13000.0,12.05,12.05,11.85,11.86,13000.0
2014-08-07 11:30:00,11.8,12.0,11.8,11.9,700.0,11.8,12.0,11.8,11.9,700.0
2014-08-07 12:00:00,11.95,11.95,11.9,11.9,300.0,11.95,11.95,11.9,11.9,300.0
2014-08-07 12:30:00,11.9,11.94,11.9,11.94,2800.0,11.9,11.94,11.9,11.94,2800.0
2014-08-07 13:00:00,11.85,11.85,11.85,11.85,100.0,11.85,11.85,11.85,11.85,100.0
2014-08-07 13:30:00,11.94,11.94,11.91,11.91,1200.0,11.94,11.94,11.91,11.91,1200.0
2014-08-07 14:00:00,11.85,11.91,11.73,11.78,5500.0,11.85,11.91,11.73,11.78,5500.0
2014-08-07 14:30:00,11.73,11.79,11.49,11.76,3600.0,11.73,11.79,11.49,11.76,3600.0
2014-08-07 15:00:00,11.66,11.71,11.5,11.54,6200.0,11.66,11.71,11.5,11.54,6200.0
2014-08-07 15:30:00,11.56,11.74,11.45,11.66,15300.0,11.56,11.74,11.45,11.66,15300.0
2014-08-08 09:30:00,11.4,11.66,11.4,11.41,2800.0,11.4,11.66,11.4,11.41,2800.0
2014-08-08 10:00:00,11.49,11.7,11.43,11.46,5100.0,11.49,11.7,11.43,11.46,5100.0
2014-08-08 10:30:00,11.58,11.58,11.47,11.47,2100.0,11.58,11.58,11.47,11.47,2100.0
2014-08-08 11:00:00,11.47,11.52,11.47,11.52,200.0,11.47,11.52,11.47,11.52,200.0
2014-08-08 11:30:00,11.6,11.6,11.6,11.6,1700.0,11.6,11.6,11.6,11.6,1700.0
2014-08-08 12:00:00,11.49,11.52,11.49,11.5,8000.0,11.49,11.52,11.49,11.5,8000.0
2014-08-08 12:30:00,11.5,11.55,11.5,11.55,400.0,11.5,11.55,11.5,11.55,400.0
2014-08-08 13:00:00,11.56,11.56,11.56,11.56,1900.0,11.56,11.56,11.56,11.56,1900.0
2014-08-08 13:30:00,11.56,11.57,11.56,11.57,1300.0,11.56,11.57,11.56,11.57,1300.0
2014-08-08 14:00:00,11.59,12.11,11.59,12.05,4200.0,11.59,12.11,11.59,12.05,4200.0
2014-08-08 14:30:00,12.02,12.07,11.91,11.91,2900.0,12.02,12.07,11.91,11.91,2900.0
2014-08-08 15:00:00,11.98,12.05,11.91,12.05,2100.0,11.98,12.05,11.91,12.05,2100.0
2014-08-08 15:30:00,11.89,12.11,11.89,12.0,4700.0,11.89,12.11,11.89,12.0,4700.0
2014-08-11 09:30:00,12.31,12.34,12.14,12.25,3400.0,12.31,12.34,12.14,12.25,3400.0
2014-08-11 10:00:00,12.16,12.26,12.11,12.11,3900.0,12.16,12.26,12.11,12.11,3900.0
2014-08-11 10:30:00,12.08,12.32,12.08,12.13,3100.0,12.08,12.32,12.08,12.13,3100.0
2014-08-11 11:00:00,12.27,12.34,12.13,12.34,25300.0,12.27,12.34,12.13,12.34,25300.0
2014-08-11 11:30:00,12.3,12.3,12.26,12.26,800.0,12.3,12.3,12.26,12.26,800.0
2014-08-11 12:00:00,12.2,12.2,12.2,12.2,700.0,12.2,12.2,12.2,12.2,700.0
2014-08-11 12:30:00,12.2,13.25,12.2,12.27,16100.0,12.2,13.25,12.2,12.27,16100.0
2014-08-11 13:00:00,12.21,12.33,12.14,12.24,21400.0,12.21,12.33,12.14,12.24,21400.0
2014-08-11 13:30:00,12.14,12.14,12.12,12.12,600.0,12.14,12.14,12.12,12.12,600.0
2014-08-11 14:00:00,12.24,12.24,12.14,12.17,1900.0,12.24,12.24,12.14,12.17,1900.0
2014-08-11 14:30:00,12.15,12.2,12.14,12.14,5100.0,12.15,12.2,12.14,12.14,5100.0
2014-08-11 15:00:00,12.14,12.25,12.13,12.25,2900.0,12.14,12.25,12.13,12.25,2900.0
2014-08-11 15:30:00,12.25,12.53,12.25,12.39,9500.0,12.25,12.53,12.25,12.39,9500.0
2014-08-12 09:30:00,12.46,12.46,12.0,12.0,20300.0,12.46,12.46,12.0,12.0,20300.0
2014-08-12 10:00:00,12.05,12.05,11.96,12.03,6500.0,12.05,12.05,11.96,12.03,6500.0
2014-08-12 10:30:00,12.05,12.06,11.99,12.05,19100.0,12.05,12.06,11.99,12.05,19100.0
2014-08-12 11:00:00,12.05,12.07,12.05,12.07,600.0,12.05,12.07,12.05,12.07,600.0
2014-08-12 11:30:00,12.06,12.14,12.05,12.08,5200.0,12.06,12.14,12.05,12.08,5200.0
2014-08-12 12:00:00,12.05,12.08,12.05,12.05,2900.0,12.05,12.08,12.05,12.05,2900.0
2014-08-12 12:30:00,12.05,12.06,12.05,12.06,600.0,12.05,12.06,12.05,12.06,600.0
2014-08-12 13:00:00,12.06,12.06,12.06,12.06,500.0,12.06,12.06,12.06,12.06,500.0
2014-08-12 13:30:00,12.06,12.08,12.06,12.08,4900.0,12.06,12.08,12.06,12.08,4900.0
2014-08-12 14:00:00,12.08,12.08,12.07,12.07,600.0,12.08,12.08,12.07,12.07,600.0
2014-08-12 14:30:00,12.09,12.1,12.0,12.0,800.0,12.09,12.1,12.0,12.0,800.0
2014-08-12 15:00:00,12.01,12.05,12.01,12.04,400.0,12.01,12.05,12.01,12.04,400.0
2014-08-12 15:30:00,12.04,12.15,12.0,12.12,3600.0,12.04,12.15,12.0,12.12,3600.0
2014-08-13 09:30:00,12.08,12.08,12.01,12.01,700.0,12.08,12.08,12.01,12.01,700.0
2014-08-13 10:00:00,12.03,12.07,12.03,12.07,300.0,12.03,12.07,12.03,12.07,300.0
2014-08-13 10:30:00,12.28,12.28,12.07,12.07,300.0,12.28,12.28,12.07,12.07,300.0
2014-08-13 11:00:00,12.1,12.26,12.06,12.06,4300.0,12.1,12.26,12.06,12.06,4300.0
2014-08-13 11:30:00,12.27,12.32,12.1,12.13,3800.0,12.27,12.32,12.1,12.13,3800.0
2014-08-13 12:00:00,12.3,12.3,12.04,12.08,32400.0,12.3,12.3,12.04,12.08,32400.0
2014-08-13 12:30:00,12.08,12.27,12.08,12.27,1200.0,12.08,12.27,12.08,12.27,1200.0
2014-08-13 13:00:00,12.08,12.27,12.01,12.1,500.0,12.08,12.27,12.01,12.1,500.0
2014-08-13 13:30:00,12.01,12.19,12.01,12.02,500.0,12.01,12.19,12.01,12.02,500.0
2014-08-13 14:00:00,12.02,12.18,12.02,12.12,1300.0,12.02,12.18,12.02,12.12,1300.0
2014-08-13 14:30:00,12.17,12.18,12.06,12.13,1900.0,12.17,12.18,12.06,12.13,1900.0
2014-08-13 15:00:00,12.18,12.18,12.13,12.18,1200.0,12.18,12.18,12.13,12.18,1200.0
2014-08-13 15:30:00,12.18,12.2,12.13,12.13,3700.0,12.18,12.2,12.13,12.13,3700.0
2014-08-14 09:30:00,12.15,12.15,12.15,12.15,500.0,12.15,12.15,12.15,12.15,500.0
2014-08-14 10:00:00,12.2,12.2,12.2,12.2,300.0,12.2,12.2,12.2,12.2,300.0
2014-08-14 10:30:00,12.31,12.42,12.31,12.42,1600.0,12.31,12.42,12.31,12.42,1600.0
2014-08-14 11:00:00,12.42,12.6,12.42,12.6,4100.0,12.42,12.6,12.42,12.6,4100.0
2014-08-14 11:30:00,12.6,12.6,12.52,12.6,9900.0,12.6,12.6,12.52,12.6,9900.0
2014-08-14 12:00:00,12.6,12.6,12.54,12.55,32900.0,12.6,12.6,12.54,12.55,32900.0
2014-08-14 12:30:00,12.6,12.6,12.49,12.49,1600.0,12.6,12.6,12.49,12.49,1600.0
2014-08-14 13:00:00,12.36,12.47,12.2,12.2,900.0,12.36,12.47,12.2,12.2,900.0
2014-08-14 13:30:00,12.47,12.47,12.27,12.31,1500.0,12.47,12.47,12.27,12.31,1500.0
2014-08-14 14:00:00,12.46,12.46,12.21,12.31,900.0,12.46,12.46,12.21,12.31,900.0
2014-08-14 14:30:00,12.36,12.41,12.2,12.2,1100.0,12.36,12.41,12.2,12.2,1100.0
2014-08-14 15:00:00,12.22,12.24,12.08,12.14,29000.0,12.22,12.24,12.08,12.14,29000.0
2014-08-14 15:30:00,12.03,12.3,12.03,12.27,9900.0,12.03,12.3,12.03,12.27,9900.0
2014-08-15 09:30:00,12.5,12.5,12.26,12.26,11500.0,12.5,12.5,12.26,12.26,11500.0
2014-08-15 10:00:00,12.25,12.26,12.0,12.02,2800.0,12.25,12.26,12.0,12.02,2800.0
2014-08-15 10:30:00,12.02,12.15,12.0,12.12,1000.0,12.02,12.15,12.0,12.12,1000.0
2014-08-15 11:00:00,12.02,12.11,12.0,12.0,16300.0,12.02,12.11,12.0,12.0,16300.0
2014-08-15 11:30:00,12.0,12.01,12.0,12.0,400.0,12.0,12.01,12.0,12.0,400.0
2014-08-15 12:00:00,12.01,12.04,12.0,12.0,500.0,12.01,12.04,12.0,12.0,500.0
2014-08-15 12:30:00,12.07,12.08,12.0,12.07,900.0,12.07,12.08,12.0,12.07,900.0
2014-08-15 13:00:00,12.0,12.09,12.0,12.09,2000.0,12.0,12.09,12.0,12.09,2000.0
2014-08-15 13:30:00,12.06,12.12,12.05,12.06,800.0,12.06,12.12,12.05,12.06,800.0
2014-08-15 14:00:00,12.06,12.12,12.06,12.11,700.0,12.06,12.12,12.06,12.11,700.0
2014-08-15 14:30:00,12.06,12.11,12.05,12.05,1500.0,12.06,12.11,12.05,12.05,1500.0
2014-08-15 15:00:00,12.1,12.31,12.1,12.14,8400.0,12.1,12.31,12.1,12.14,8400.0
2014-08-15 15:30:00,12.14,12.27,12.05,12.05,11400.0,12.14,12.27,12.05,12.05,11400.0
2014-08-18 09:30:00,12.08,12.12,12.05,12.07,2200.0,12.08,12.12,12.05,12.07,2200.0
2014-08-18 10:00:00,12.09,12.09,12.05,12.05,3400.0,12.09,12.09,12.05,12.05,3400.0
2014-08-18 10:30:00,12.05,12.09,12.05,12.05,6000.0,12.05,12.09,12.05,12.05,6000.0
2014-08-18 11:00:00,12.05,12.07,12.05,12.06,5800.0,12.05,12.07,12.05,12.06,5800.0
2014-08-18 11:30:00,12.06,12.11,12.05,12.05,3300.0,12.06,12.11,12.05,12.05,3300.0
2014-08-18 12:00:00,12.05,12.05,12.05,12.05,3400.0,12.05,12.05,12.05,12.05,3400.0
2014-08-18 12:30:00,12.05,12.05,12.05,12.05,12100.0,12.05,12.05,12.05,12.05,12100.0
2014-08-18 13:00:00,12.06,12.06,12.05,12.05,5000.0,12.06,12.06,12.05,12.05,5000.0
2014-08-18 13:30:00,12.05,12.05,12.05,12.05,4200.0,12.05,12.05,12.05,12.05,4200.0
2014-08-18 14:00:00,12.05,12.05,12.05,12.05,4900.0,12.05,12.05,12.05,12.05,4900.0
2014-08-18 14:30:00,12.05,12.06,12.05,12.06,700.0,12.05,12.06,12.05,12.06,700.0
2014-08-18 15:00:00,12.06,12.06,12.06,12.06,0.0,12.06,12.06,12.06,12.06,0.0
2014-08-18 15:30:00,12.05,12.05,12.05,12.05,1400.0,12.05,12.05,12.05,12.05,1400.0
2014-08-19 09:30:00,12.02,12.07,11.99,11.99,22400.0,12.02,12.07,11.99,11.99,22400.0
2014-08-19 10:00:00,11.77,11.77,11.71,11.74,4200.0,11.77,11.77,11.71,11.74,4200.0
2014-08-19 10:30:00,11.74,11.74,11.74,11.74,300.0,11.74,11.74,11.74,11.74,300.0
2014-08-19 11:00:00,11.74,11.74,11.74,11.74,0.0,11.74,11.74,11.74,11.74,0.0
2014-08-19 11:30:00,11.65,11.89,11.65,11.78,6700.0,11.65,11.89,11.65,11.78,6700.0
2014-08-19 12:00:00,11.78,11.78,11.78,11.78,100.0,11.78,11.78,11.78,11.78,100.0
2014-08-19 12:30:00,11.88,11.88,11.86,11.86,6200.0,11.88,11.88,11.86,11.86,6200.0
2014-08-19 13:00:00,11.85,11.85,11.85,11.85,100.0,11.85,11.85,11.85,11.85,100.0
2014-08-19 13:30:00,11.85,11.85,11.75,11.75,5700.0,11.85,11.85,11.75,11.75,5700.0
2014-08-19 14:00:00,11.76,11.76,11.75,11.75,500.0,11.76,11.76,11.75,11.75,500.0
2014-08-19 14:30:00,11.76,11.8,11.76,11.8,500.0,11.76,11.8,11.76,11.8,500.0
2014-08-19 15:00:00,11.8,11.8,11.8,11.8,200.0,11.8,11.8,11.8,11.8,200.0
2014-08-19 15:30:00,11.75,11.8,11.75,11.75,5300.0,11.75,11.8,11.75,11.75,5300.0
2014-08-20 09:30:00,11.97,12.3,11.93,11.96,1900.0,11.97,12.3,11.93,11.96,1900.0
2014-08-20 10:00:00,11.96,11.96,11.96,11.96,300.0,11.96,11.96,11.96,11.96,300.0
2014-08-20 10:30:00,11.95,11.95,11.95,11.95,200.0,11.95,11.95,11.95,11.95,200.0
2014-08-20 11:00:00,11.95,11.95,11.93,11.94,600.0,11.95,11.95,11.93,11.94,600.0
2014-08-20 11:30:00,11.94,11.94,11.94,11.94,0.0,11.94,11.94,11.94,11.94,0.0
2014-08-20 12:00:00,11.8,11.85,11.8,11.85,1300.0,11.8,11.85,11.8,11.85,1300.0
2014-08-20 12:30:00,11.79,11.79,11.79,11.79,100.0,11.79,11.79,11.79,11.79,100.0
2014-08-20 13:00:00,11.83,11.83,11.65,11.79,700.0,11.83,11.83,11.65,11.79,700.0
2014-08-20 13:30:00,11.79,11.79,11.79,11.79,0.0,11.79,11.79,11.79,11.79,0.0
2014-08-20 14:00:00,11.54,11.78,11.54,11.78,1200.0,11.54,11.78,11.54,11.78,1200.0
2014-08-20 14:30:00,11.75,11.77,11.56,11.75,400.0,11.75,11.77,11.56,11.75,400.0
2014-08-20 15:00:00,11.58,11.84,11.58,11.84,200.0,11.58,11.84,11.58,11.84,200.0
2014-08-20 15:30:00,11.57,11.68,11.56,11.58,1700.0,11.57,11.68,11.56,11.58,1700.0
2014-08-21 09:30:00,11.51,11.56,11.26,11.56,1000.0,11.51,11.56,11.26,11.56,1000.0
2014-08-21 10:00:00,11.5,11.77,11.5,11.77,2000.0,11.5,11.77,11.5,11.77,2000.0
2014-08-21 10:30:00,11.66,12.0,11.66,11.68,7500.0,11.66,12.0,11.66,11.68,7500.0
2014-08-21 11:00:00,11.85,11.9,11.79,11.9,101900.0,11.85,11.9,11.79,11.9,101900.0
2014-08-21 11:30:00,11.89,12.11,11.85,12.0,12100.0,11.89,12.11,11.85,12.0,12100.0
2014-08-21 12:00:00,12.05,12.24,12.0,12.18,12100.0,12.05,12.24,12.0,12.18,12100.0
2014-08-21 12:30:00,12.2,12.25,12.13,12.16,4900.0,12.2,12.25,12.13,12.16,4900.0
2014-08-21 13:00:00,12.14,12.18,12.14,12.18,2700.0,12.14,12.18,12.14,12.18,2700.0
2014-08-21 13:30:00,12.16,12.18,12.16,12.18,600.0,12.16,12.18,12.16,12.18,600.0
2014-08-21 14:00:00,12.14,12.16,12.1,12.11,10800.0,12.14,12.16,12.1,12.11,10800.0
2014-08-21 14:30:00,12.12,12.25,12.12,12.21,25400.0,12.12,12.25,12.12,12.21,25400.0
2014-08-21 15:00:00,12.2,12.48,12.15,12.48,35400.0,12.2,12.48,12.15,12.48,35400.0
2014-08-21 15:30:00,12.48,12.48,12.15,12.4,27700.0,12.48,12.48,12.15,12.4,27700.0
2014-08-22 09:30:00,12.27,12.43,12.27,12.32,2200.0,12.27,12.43,12.27,12.32,2200.0
2014-08-22 10:00:00,12.18,12.4,12.18,12.4,900.0,12.18,12.4,12.18,12.4,900.0
2014-08-22 10:30:00,12.32,12.42,12.18,12.35,3100.0,12.32,12.42,12.18,12.35,3100.0
2014-08-22 11:00:00,12.35,12.42,12.18,12.42,5100.0,12.35,12.42,12.18,12.42,5100.0
2014-08-22 11:30:00,12.3,12.3,12.3,12.3,100.0,12.3,12.3,12.3,12.3,100.0
2014-08-22 12:00:00,12.42,12.43,12.19,12.43,300.0,12.42,12.43,12.19,12.43,300.0
2014-08-22 12:30:00,12.31,12.42,12.31,12.33,400.0,12.31,12.42,12.31,12.33,400.0
2014-08-22 13:00:00,12.3,12.4,12.3,12.4,300.0,12.3,12.4,12.3,12.4,300.0
2014-08-22 13:30:00,12.4,12.4,12.38,12.38,1700.0,12.4,12.4,12.38,12.38,1700.0
2014-08-22 14:00:00,12.38,12.43,12.38,12.43,12600.0,12.38,12.43,12.38,12.43,12600.0
2014-08-22 14:30:00,12.43,12.45,12.4,12.4,2600.0,12.43,12.45,12.4,12.4,2600.0
2014-08-22 15:00:00,12.4,12.45,12.38,12.43,8900.0,12.4,12.45,12.38,12.43,8900.0
2014-08-22 15:30:00,12.44,12.55,12.41,12.53,35800.0,12.44,12.55,12.41,12.53,35800.0
2014-08-25 09:30:00,12.61,12.62,12.61,12.62,1000.0,12.61,12.62,12.61,12.62,1000.0
2014-08-25 10:00:00,12.6,12.65,12.6,12.63,1700.0,12.6,12.65,12.6,12.63,1700.0
2014-08-25 10:30:00,12.63,12.63,12.63,12.63,0.0,12.63,12.63,12.63,12.63,0.0
2014-08-25 11:00:00,12.61,12.65,12.61,12.61,500.0,12.61,12.65,12.61,12.61,500.0
2014-08-25 11:30:00,12.78,12.78,12.65,12.65,2600.0,12.78,12.78,12.65,12.65,2600.0
2014-08-25 12:00:00,12.61,12.62,12.4,12.4,3800.0,12.61,12.62,12.4,12.4,3800.0
2014-08-25 12:30:00,12.23,12.23,12.23,12.23,100.0,12.23,12.23,12.23,12.23,100.0
2014-08-25 13:00:00,12.23,12.23,12.23,12.23,0.0,12.23,12.23,12.23,12.23,0.0
2014-08-25 13:30:00,12.23,12.23,12.23,12.23,0.0,12.23,12.23,12.23,12.23,0.0
2014-08-25 14:00:00,12.3,12.36,12.25,12.36,6500.0,12.3,12.36,12.25,12.36,6500.0
2014-08-25 14:30:00,12.44,12.59,12.38,12.48,1500.0,12.44,12.59,12.38,12.48,1500.0
2014-08-25 15:00:00,12.46,12.5,12.42,12.5,1800.0,12.46,12.5,12.42,12.5,1800.0
2014-08-25 15:30:00,12.5,12.59,12.5,12.59,1600.0,12.5,12.59,12.5,12.59,1600.0
2014-08-26 09:30:00,12.44,12.44,12.4,12.4,300.0,12.44,12.44,12.4,12.4,300.0
2014-08-26 10:00:00,12.4,12.4,12.4,12.4,0.0,12.4,12.4,12.4,12.4,0.0
2014-08-26 10:30:00,12.2,12.25,12.2,12.25,3300.0,12.2,12.25,12.2,12.25,3300.0
2014-08-26 11:00:00,12.5,12.5,12.21,12.25,300.0,12.5,12.5,12.21,12.25,300.0
2014-08-26 11:30:00,12.36,12.36,12.36,12.36,100.0,12.36,12.36,12.36,12.36,100.0
2014-08-26 12:00:00,12.44,12.5,12.44,12.5,400.0,12.44,12.5,12.44,12.5,400.0
2014-08-26 12:30:00,12.48,12.48,12.46,12.46,6200.0,12.48,12.48,12.46,12.46,6200.0
2014-08-26 13:00:00,12.47,12.48,12.47,12.48,2000.0,12.47,12.48,12.47,12.48,2000.0
2014-08-26 13:30:00,12.48,12.48,12.48,12.48,0.0,12.48,12.48,12.48,12.48,0.0
2014-08-26 14:00:00,12.48,12.48,12.48,12.48,200.0,12.48,12.48,12.48,12.48,200.0
2014-08-26 14:30:00,12.48,12.48,12.41,12.41,2500.0,12.48,12.48,12.41,12.41,2500.0
2014-08-26 15:00:00,12.41,12.42,12.28,12.28,5300.0,12.41,12.42,12.28,12.28,5300.0
2014-08-26 15:30:00,12.37,12.47,12.3,12.35,1100.0,12.37,12.47,12.3,12.35,1100.0
2014-08-27 09:30:00,12.36,12.62,12.26,12.26,500.0,12.36,12.62,12.26,12.26,500.0
2014-08-27 10:00:00,12.31,12.31,12.31,12.31,600.0,12.31,12.31,12.31,12.31,600.0
2014-08-27 10:30:00,12.5,12.5,12.48,12.49,1600.0,12.5,12.5,12.48,12.49,1600.0
2014-08-27 11:00:00,12.48,12.48,12.48,12.48,1800.0,12.48,12.48,12.48,12.48,1800.0
2014-08-27 11:30:00,12.45,12.45,12.44,12.44,400.0,12.45,12.45,12.44,12.44,400.0
2014-08-27 12:00:00,12.43,12.45,12.42,12.44,1900.0,12.43,12.45,12.42,12.44,1900.0
2014-08-27 12:30:00,12.44,12.44,12.44,12.44,0.0,12.44,12.44,12.44,12.44,0.0
2014-08-27 13:00:00,12.4,12.43,12.4,12.4,900.0,12.4,12.43,12.4,12.4,900.0
2014-08-27 13:30:00,12.42,12.42,12.4,12.4,600.0,12.42,12.42,12.4,12.4,600.0
2014-08-27 14:00:00,12.42,12.42,12.31,12.36,900.0,12.42,12.42,12.31,12.36,900.0
2014-08-27 14:30:00,12.4,12.4,12.4,12.4,200.0,12.4,12.4,12.4,12.4,200.0
2014-08-27 15:00:00,12.33,12.4,12.32,12.4,6900.0,12.33,12.4,12.32,12.4,6900.0
2014-08-27 15:30:00,12.4,12.4,12.4,12.4,7600.0,12.4,12.4,12.4,12.4,7600.0
2014-08-28 09:30:00,12.32,12.57,12.32,12.57,500.0,12.32,12.57,12.32,12.57,500.0
2014-08-28 10:00:00,12.55,12.55,12.47,12.47,200.0,12.55,12.55,12.47,12.47,200.0
2014-08-28 10:30:00,12.42,12.42,12.42,12.42,200.0,12.42,12.42,12.42,12.42,200.0
2014-08-28 11:00:00,12.42,12.42,12.42,12.42,200.0,12.42,12.42,12.42,12.42,200.0
2014-08-28 11:30:00,12.55,12.58,12.55,12.58,400.0,12.55,12.58,12.55,12.58,400.0
2014-08-28 12:00:00,12.48,12.48,12.48,12.48,500.0,12.48,12.48,12.48,12.48,500.0
2014-08-28 12:30:00,12.34,12.57,12.34,12.48,600.0,12.34,12.57,12.34,12.48,600.0
2014-08-28 13:00:00,12.4,12.49,12.4,12.48,1000.0,12.4,12.49,12.4,12.48,1000.0
2014-08-28 13:30:00,12.48,12.48,12.48,12.48,0.0,12.48,12.48,12.48,12.48,0.0
2014-08-28 14:00:00,12.44,12.44,12.25,12.25,300.0,12.44,12.44,12.25,12.25,300.0
2014-08-28 14:30:00,12.39,12.4,12.27,12.3,1900.0,12.39,12.4,12.27,12.3,1900.0
2014-08-28 15:00:00,12.4,12.45,12.4,12.43,1900.0,12.4,12.45,12.4,12.43,1900.0
2014-08-28 15:30:00,12.32,12.44,12.32,12.37,800.0,12.32,12.44,12.32,12.37,800.0
2014-08-29 09:30:00,12.35,12.49,12.34,12.34,1800.0,12.35,12.49,12.34,12.34,1800.0
2014-08-29 10:00:00,12.34,12.36,12.34,12.36,200.0,12.34,12.36,12.34,12.36,200.0
2014-08-29 10:30:00,12.34,12.34,12.34,12.34,100.0,12.34,12.34,12.34,12.34,100.0
2014-08-29 11:00:00,12.49,12.49,12.49,12.49,100.0,12.49,12.49,12.49,12.49,100.0
2014-08-29 11:30:00,12.5,12.5,12.41,12.41,2100.0,12.5,12.5,12.41,12.41,2100.0
2014-08-29 12:00:00,12.45,12.45,12.45,12.45,100.0,12.45,12.45,12.45,12.45,100.0
2014-08-29 12:30:00,12.45,12.45,12.45,12.45,0.0,12.45,12.45,12.45,12.45,0.0
2014-08-29 13:00:00,12.45,12.45,12.41,12.43,700.0,12.45,12.45,12.41,12.43,700.0
2014-08-29 13:30:00,12.43,12.43,12.43,12.43,0.0,12.43,12.43,12.43,12.43,0.0
2014-08-29 14:00:00,12.41,12.45,12.41,12.41,300.0,12.41,12.45,12.41,12.41,300.0
2014-08-29 14:30:00,12.45,12.45,12.45,12.45,100.0,12.45,12.45,12.45,12.45,100.0
2014-08-29 15:00:00,12.41,12.41,12.41,12.41,100.0,12.41,12.41,12.41,12.41,100.0
2014-08-29 15:30:00,12.49,12.49,12.43,12.43,3300.0,12.49,12.49,12.43,12.43,3300.0
2014-09-02 09:30:00,12.5,12.55,12.5,12.55,2000.0,12.5,12.55,12.5,12.55,2000.0
2014-09-02 10:00:00,12.54,12.55,12.54,12.55,200.0,12.54,12.55,12.54,12.55,200.0
2014-09-02 10:30:00,12.51,12.55,12.51,12.55,300.0,12.51,12.55,12.51,12.55,300.0
2014-09-02 11:00:00,12.55,12.6,12.55,12.6,500.0,12.55,12.6,12.55,12.6,500.0
2014-09-02 11:30:00,12.65,12.7,12.65,12.7,300.0,12.65,12.7,12.65,12.7,300.0
2014-09-02 12:00:00,12.69,12.7,12.69,12.7,600.0,12.69,12.7,12.69,12.7,600.0
2014-09-02 12:30:00,12.67,13.23,12.67,13.23,4400.0,12.67,13.23,12.67,13.23,4400.0
2014-09-02 13:00:00,13.1,13.22,13.1,13.22,1200.0,13.1,13.22,13.1,13.22,1200.0
2014-09-02 13:30:00,13.11,13.22,12.96,13.0,1600.0,13.11,13.22,12.96,13.0,1600.0
2014-09-02 14:00:00,13.07,13.13,13.0,13.04,9400.0,13.07,13.13,13.0,13.04,9400.0
2014-09-02 14:30:00,13.0,13.0,12.91,12.99,7000.0,13.0,13.0,12.91,12.99,7000.0
2014-09-02 15:00:00,12.92,13.01,12.91,13.01,8500.0,12.92,13.01,12.91,13.01,8500.0
2014-09-02 15:30:00,13.0,13.23,13.0,13.22,8700.0,13.0,13.23,13.0,13.22,8700.0
2014-09-03 09:30:00,13.28,13.54,13.2,13.25,10200.0,13.28,13.54,13.2,13.25,10200.0
2014-09-03 10:00:00,13.5,13.5,13.25,13.25,8700.0,13.5,13.5,13.25,13.25,8700.0
2014-09-03 10:30:00,13.35,13.51,13.29,13.34,24400.0,13.35,13.51,13.29,13.34,24400.0
2014-09-03 11:00:00,13.43,13.5,13.24,13.24,1900.0,13.43,13.5,13.24,13.24,1900.0
2014-09-03 11:30:00,13.2,13.39,13.2,13.24,700.0,13.2,13.39,13.2,13.24,700.0
2014-09-03 12:00:00,13.42,13.43,13.27,13.27,2300.0,13.42,13.43,13.27,13.27,2300.0
2014-09-03 12:30:00,13.3,13.4,13.07,13.35,6100.0,13.3,13.4,13.07,13.35,6100.0
2014-09-03 13:00:00,13.22,13.45,13.22,13.31,1700.0,13.22,13.45,13.22,13.31,1700.0
2014-09-03 13:30:00,13.45,13.5,13.27,13.4,3200.0,13.45,13.5,13.27,13.4,3200.0
2014-09-03 14:00:00,13.45,13.5,13.4,13.5,3200.0,13.45,13.5,13.4,13.5,3200.0
2014-09-03 14:30:00,13.5,13.52,13.49,13.5,7700.0,13.5,13.52,13.49,13.5,7700.0
2014-09-03 15:00:00,13.5,13.52,13.45,13.52,7000.0,13.5,13.52,13.45,13.52,7000.0
2014-09-03 15:30:00,13.5,13.85,13.46,13.84,7400.0,13.5,13.85,13.46,13.84,7400.0
2014-09-04 09:30:00,14.0,14.24,13.97,14.19,5500.0,14.0,14.24,13.97,14.19,5500.0
2014-09-04 10:00:00,14.31,14.5,14.22,14.4,34200.0,14.31,14.5,14.22,14.4,34200.0
2014-09-04 10:30:00,14.4,14.74,14.4,14.74,600.0,14.4,14.74,14.4,14.74,600.0
2014-09-04 11:00:00,14.62,14.79,14.55,14.55,30800.0,14.62,14.79,14.55,14.55,30800.0
2014-09-04 11:30:00,14.56,14.75,14.31,14.31,12800.0,14.56,14.75,14.31,14.31,12800.0
2014-09-04 12:00:00,14.27,14.56,14.02,14.31,7000.0,14.27,14.56,14.02,14.31,7000.0
2014-09-04 12:30:00,14.36,14.37,14.25,14.27,1900.0,14.36,14.37,14.25,14.27,1900.0
2014-09-04 13:00:00,14.27,14.27,14.05,14.05,1200.0,14.27,14.27,14.05,14.05,1200.0
2014-09-04 13:30:00,14.0,14.06,13.75,13.77,15300.0,14.0,14.06,13.75,13.77,15300.0
2014-09-04 14:00:00,13.52,13.61,13.52,13.61,600.0,13.52,13.61,13.52,13.61,600.0
2014-09-04 14:30:00,13.63,14.0,13.6,13.95,6700.0,13.63,14.0,13.6,13.95,6700.0
2014-09-04 15:00:00,14.0,14.2,13.79,14.2,11400.0,14.0,14.2,13.79,14.2,11400.0
2014-09-04 15:30:00,14.2,14.5,13.81,14.2,39600.0,14.2,14.5,13.81,14.2,39600.0
2014-09-05 09:30:00,14.16,14.67,14.16,14.42,6000.0,14.16,14.67,14.16,14.42,6000.0
2014-09-05 10:00:00,14.42,14.55,14.37,14.45,7500.0,14.42,14.55,14.37,14.45,7500.0
2014-09-05 10:30:00,14.45,14.59,14.43,14.45,14100.0,14.45,14.59,14.43,14.45,14100.0
2014-09-05 11:00:00,14.44,14.44,14.1,14.1,1600.0,14.44,14.44,14.1,14.1,1600.0
2014-09-05 11:30:00,14.1,14.35,14.0,14.0,1500.0,14.1,14.35,14.0,14.0,1500.0
2014-09-05 12:00:00,13.86,13.86,13.86,13.86,900.0,13.86,13.86,13.86,13.86,900.0
2014-09-05 12:30:00,14.0,14.0,13.99,14.0,800.0,14.0,14.0,13.99,14.0,800.0
2014-09-05 13:00:00,14.14,14.19,14.12,14.13,1900.0,14.14,14.19,14.12,14.13,1900.0
2014-09-05 13:30:00,14.13,14.2,14.01,14.19,2500.0,14.13,14.2,14.01,14.19,2500.0
2014-09-05 14:00:00,14.03,14.21,13.76,13.9,10400.0,14.03,14.21,13.76,13.9,10400.0
2014-09-05 14:30:00,13.95,14.0,13.9,14.0,1400.0,13.95,14.0,13.9,14.0,1400.0
2014-09-05 15:00:00,14.0,14.33,13.8,14.0,3600.0,14.0,14.33,13.8,14.0,3600.0
2014-09-05 15:30:00,14.0,14.0,13.77,13.96,500.0,14.0,14.0,13.77,13.96,500.0
2014-09-08 09:30:00,13.8,13.9,13.8,13.9,1900.0,13.8,13.9,13.8,13.9,1900.0
2014-09-08 10:00:00,13.86,13.86,13.6,13.6,2100.0,13.86,13.86,13.6,13.6,2100.0
2014-09-08 10:30:00,13.55,13.6,13.55,13.55,8400.0,13.55,13.6,13.55,13.55,8400.0
2014-09-08 11:00:00,13.55,13.89,13.5,13.87,10400.0,13.55,13.89,13.5,13.87,10400.0
2014-09-08 11:30:00,13.88,13.88,13.55,13.57,6400.0,13.88,13.88,13.55,13.57,6400.0
2014-09-08 12:00:00,13.55,13.57,13.55,13.56,700.0,13.55,13.57,13.55,13.56,700.0
2014-09-08 12:30:00,13.56,13.9,13.56,13.71,12300.0,13.56,13.9,13.56,13.71,12300.0
2014-09-08 13:00:00,13.75,13.75,13.71,13.71,2700.0,13.75,13.75,13.71,13.71,2700.0
2014-09-08 13:30:00,13.57,13.75,13.57,13.69,5200.0,13.57,13.75,13.57,13.69,5200.0
2014-09-08 14:00:00,13.58,13.78,13.57,13.75,1000.0,13.58,13.78,13.57,13.75,1000.0
2014-09-08 14:30:00,13.74,13.76,13.57,13.63,6700.0,13.74,13.76,13.57,13.63,6700.0
2014-09-08 15:00:00,13.69,13.9,13.63,13.87,8300.0,13.69,13.9,13.63,13.87,8300.0
2014-09-08 15:30:00,13.87,13.9,13.55,13.6,20500.0,13.87,13.9,13.55,13.6,20500.0
2014-09-09 09:30:00,13.56,13.89,13.51,13.51,300.0,13.56,13.89,13.51,13.51,300.0
2014-09-09 10:00:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2014-09-09 10:30:00,13.6,13.6,13.6,13.6,1500.0,13.6,13.6,13.6,13.6,1500.0
2014-09-09 11:00:00,13.6,13.62,13.55,13.62,700.0,13.6,13.62,13.55,13.62,700.0
2014-09-09 11:30:00,13.5,13.5,13.5,13.5,300.0,13.5,13.5,13.5,13.5,300.0
2014-09-09 12:00:00,13.56,13.6,13.26,13.28,2400.0,13.56,13.6,13.26,13.28,2400.0
2014-09-09 12:30:00,13.26,13.41,13.25,13.4,1100.0,13.26,13.41,13.25,13.4,1100.0
2014-09-09 13:00:00,13.4,13.4,13.4,13.4,100.0,13.4,13.4,13.4,13.4,100.0
2014-09-09 13:30:00,13.48,13.49,13.4,13.48,2200.0,13.48,13.49,13.4,13.48,2200.0
2014-09-09 14:00:00,13.46,13.46,12.76,13.16,10900.0,13.46,13.46,12.76,13.16,10900.0
2014-09-09 14:30:00,13.16,13.21,13.0,13.2,3200.0,13.16,13.21,13.0,13.2,3200.0
2014-09-09 15:00:00,13.16,13.16,12.9,12.9,5100.0,13.16,13.16,12.9,12.9,5100.0
2014-09-09 15:30:00,12.95,13.16,12.95,13.01,7700.0,12.95,13.16,12.95,13.01,7700.0
2014-09-10 09:30:00,13.16,13.42,13.0,13.02,2700.0,13.16,13.42,13.0,13.02,2700.0
2014-09-10 10:00:00,13.0,13.0,13.0,13.0,400.0,13.0,13.0,13.0,13.0,400.0
2014-09-10 10:30:00,13.01,13.2,13.01,13.2,1700.0,13.01,13.2,13.01,13.2,1700.0
2014-09-10 11:00:00,13.18,13.18,13.04,13.04,600.0,13.18,13.18,13.04,13.04,600.0
2014-09-10 11:30:00,13.05,13.3,13.05,13.3,27900.0,13.05,13.3,13.05,13.3,27900.0
2014-09-10 12:00:00,13.2,13.29,13.2,13.2,2000.0,13.2,13.29,13.2,13.2,2000.0
2014-09-10 12:30:00,13.21,13.26,13.2,13.23,1700.0,13.21,13.26,13.2,13.23,1700.0
2014-09-10 13:00:00,13.32,13.33,13.2,13.2,1100.0,13.32,13.33,13.2,13.2,1100.0
2014-09-10 13:30:00,13.2,13.28,13.18,13.18,1100.0,13.2,13.28,13.18,13.18,1100.0
2014-09-10 14:00:00,13.21,13.21,13.06,13.06,600.0,13.21,13.21,13.06,13.06,600.0
2014-09-10 14:30:00,13.05,13.09,13.05,13.05,500.0,13.05,13.09,13.05,13.05,500.0
2014-09-10 15:00:00,13.01,13.25,13.01,13.22,2600.0,13.01,13.25,13.01,13.22,2600.0
2014-09-10 15:30:00,13.27,13.29,13.06,13.07,32300.0,13.27,13.29,13.06,13.07,32300.0
2014-09-11 09:30:00,13.0,13.28,13.0,13.25,3600.0,13.0,13.28,13.0,13.25,3600.0
2014-09-11 10:00:00,13.16,13.48,13.08,13.15,900.0,13.16,13.48,13.08,13.15,900.0
2014-09-11 10:30:00,13.2,13.25,13.2,13.25,200.0,13.2,13.25,13.2,13.25,200.0
2014-09-11 11:00:00,13.23,13.35,13.0,13.21,500.0,13.23,13.35,13.0,13.21,500.0
2014-09-11 11:30:00,13.39,13.39,13.0,13.33,400.0,13.39,13.39,13.0,13.33,400.0
2014-09-11 12:00:00,13.33,13.33,13.33,13.33,0.0,13.33,13.33,13.33,13.33,0.0
2014-09-11 12:30:00,13.3,13.3,13.3,13.3,100.0,13.3,13.3,13.3,13.3,100.0
2014-09-11 13:00:00,13.3,13.3,13.3,13.3,100.0,13.3,13.3,13.3,13.3,100.0
2014-09-11 13:30:00,13.29,13.29,13.17,13.2,1100.0,13.29,13.29,13.17,13.2,1100.0
2014-09-11 14:00:00,13.2,13.2,13.2,13.2,0.0,13.2,13.2,13.2,13.2,0.0
2014-09-11 14:30:00,13.18,13.5,13.18,13.18,2900.0,13.18,13.5,13.18,13.18,2900.0
2014-09-11 15:00:00,13.44,13.44,13.2,13.24,300.0,13.44,13.44,13.2,13.24,300.0
2014-09-11 15:30:00,13.23,13.37,12.91,13.15,37900.0,13.23,13.37,12.91,13.15,37900.0
2014-09-12 09:30:00,13.3,13.38,13.0,13.38,1400.0,13.3,13.38,13.0,13.38,1400.0
2014-09-12 10:00:00,13.38,13.38,13.38,13.38,0.0,13.38,13.38,13.38,13.38,0.0
2014-09-12 10:30:00,13.06,13.27,13.0,13.21,2000.0,13.06,13.27,13.0,13.21,2000.0
2014-09-12 11:00:00,13.21,13.21,13.21,13.21,0.0,13.21,13.21,13.21,13.21,0.0
2014-09-12 11:30:00,13.37,13.51,13.18,13.41,1900.0,13.37,13.51,13.18,13.41,1900.0
2014-09-12 12:00:00,13.39,13.51,13.19,13.51,2000.0,13.39,13.51,13.19,13.51,2000.0
2014-09-12 12:30:00,13.49,13.5,13.39,13.39,5800.0,13.49,13.5,13.39,13.39,5800.0
2014-09-12 13:00:00,13.39,13.44,13.34,13.38,1000.0,13.39,13.44,13.34,13.38,1000.0
2014-09-12 13:30:00,13.49,13.49,13.32,13.32,2000.0,13.49,13.49,13.32,13.32,2000.0
2014-09-12 14:00:00,13.39,13.49,13.3,13.34,2400.0,13.39,13.49,13.3,13.34,2400.0
2014-09-12 14:30:00,13.38,13.46,13.3,13.42,8700.0,13.38,13.46,13.3,13.42,8700.0
2014-09-12 15:00:00,13.5,13.5,13.42,13.42,1100.0,13.5,13.5,13.42,13.42,1100.0
2014-09-12 15:30:00,13.42,13.51,13.0,13.02,6000.0,13.42,13.51,13.0,13.02,6000.0
2014-09-15 09:30:00,13.0,13.37,13.0,13.06,2500.0,13.0,13.37,13.0,13.06,2500.0
2014-09-15 10:00:00,13.04,13.23,13.04,13.23,300.0,13.04,13.23,13.04,13.23,300.0
2014-09-15 10:30:00,13.23,13.23,13.23,13.23,0.0,13.23,13.23,13.23,13.23,0.0
2014-09-15 11:00:00,13.01,13.2,13.0,13.18,3400.0,13.01,13.2,13.0,13.18,3400.0
2014-09-15 11:30:00,13.19,13.34,12.9,13.34,9300.0,13.19,13.34,12.9,13.34,9300.0
2014-09-15 12:00:00,13.08,13.23,13.0,13.23,600.0,13.08,13.23,13.0,13.23,600.0
2014-09-15 12:30:00,13.16,13.16,13.0,13.0,1300.0,13.16,13.16,13.0,13.0,1300.0
2014-09-15 13:00:00,13.0,13.1,12.9,12.94,9100.0,13.0,13.1,12.9,12.94,9100.0
2014-09-15 13:30:00,12.93,12.93,12.78,12.78,3200.0,12.93,12.93,12.78,12.78,3200.0
2014-09-15 14:00:00,12.81,12.98,12.56,12.57,4600.0,12.81,12.98,12.56,12.57,4600.0
2014-09-15 14:30:00,12.8,12.87,12.56,12.85,2600.0,12.8,12.87,12.56,12.85,2600.0
2014-09-15 15:00:00,12.74,12.84,12.67,12.8,900.0,12.74,12.84,12.67,12.8,900.0
2014-09-15 15:30:00,12.79,12.99,12.58,12.87,5000.0,12.79,12.99,12.58,12.87,5000.0
2014-09-16 09:30:00,12.97,13.12,12.74,13.1,800.0,12.97,13.12,12.74,13.1,800.0
2014-09-16 10:00:00,12.72,12.93,12.72,12.93,200.0,12.72,12.93,12.72,12.93,200.0
2014-09-16 10:30:00,12.9,12.93,12.9,12.93,1200.0,12.9,12.93,12.9,12.93,1200.0
2014-09-16 11:00:00,12.9,12.9,12.83,12.9,1400.0,12.9,12.9,12.83,12.9,1400.0
2014-09-16 11:30:00,12.77,12.87,12.77,12.86,500.0,12.77,12.87,12.77,12.86,500.0
2014-09-16 12:00:00,12.91,12.92,12.91,12.92,500.0,12.91,12.92,12.91,12.92,500.0
2014-09-16 12:30:00,12.97,13.04,12.94,13.04,400.0,12.97,13.04,12.94,13.04,400.0
2014-09-16 13:00:00,12.96,12.96,12.79,12.92,1000.0,12.96,12.96,12.79,12.92,1000.0
2014-09-16 13:30:00,12.76,12.93,12.76,12.9,1400.0,12.76,12.93,12.76,12.9,1400.0
2014-09-16 14:00:00,12.93,13.54,12.76,13.43,4800.0,12.93,13.54,12.76,13.43,4800.0
2014-09-16 14:30:00,13.43,13.43,12.91,13.16,2500.0,13.43,13.43,12.91,13.16,2500.0
2014-09-16 15:00:00,13.16,13.16,12.91,13.0,2100.0,13.16,13.16,12.91,13.0,2100.0
2014-09-16 15:30:00,13.06,13.06,12.75,12.83,6300.0,13.06,13.06,12.75,12.83,6300.0
2014-09-17 09:30:00,12.97,12.97,12.97,12.97,200.0,12.97,12.97,12.97,12.97,200.0
2014-09-17 10:00:00,12.93,13.0,12.93,13.0,500.0,12.93,13.0,12.93,13.0,500.0
2014-09-17 10:30:00,13.03,13.28,12.96,13.28,1600.0,13.03,13.28,12.96,13.28,1600.0
2014-09-17 11:00:00,13.28,13.28,13.0,13.0,2500.0,13.28,13.28,13.0,13.0,2500.0
2014-09-17 11:30:00,13.16,13.16,13.16,13.16,100.0,13.16,13.16,13.16,13.16,100.0
2014-09-17 12:00:00,13.16,13.16,13.16,13.16,0.0,13.16,13.16,13.16,13.16,0.0
2014-09-17 12:30:00,13.01,13.01,13.01,13.01,200.0,13.01,13.01,13.01,13.01,200.0
2014-09-17 13:00:00,13.01,13.01,13.01,13.01,300.0,13.01,13.01,13.01,13.01,300.0
2014-09-17 13:30:00,13.01,13.01,13.01,13.01,100.0,13.01,13.01,13.01,13.01,100.0
2014-09-17 14:00:00,13.02,13.02,13.0,13.0,700.0,13.02,13.02,13.0,13.0,700.0
2014-09-17 14:30:00,13.0,13.0,12.86,12.89,7700.0,13.0,13.0,12.86,12.89,7700.0
2014-09-17 15:00:00,12.9,12.9,12.9,12.9,100.0,12.9,12.9,12.9,12.9,100.0
2014-09-17 15:30:00,12.93,12.93,12.89,12.93,6900.0,12.93,12.93,12.89,12.93,6900.0
2014-09-18 09:30:00,12.93,12.96,12.93,12.96,1500.0,12.93,12.96,12.93,12.96,1500.0
2014-09-18 10:00:00,13.11,13.27,13.11,13.23,4500.0,13.11,13.27,13.11,13.23,4500.0
2014-09-18 10:30:00,13.23,13.3,13.08,13.14,1800.0,13.23,13.3,13.08,13.14,1800.0
2014-09-18 11:00:00,13.2,13.2,13.2,13.2,2700.0,13.2,13.2,13.2,13.2,2700.0
2014-09-18 11:30:00,13.2,13.2,13.08,13.2,700.0,13.2,13.2,13.08,13.2,700.0
2014-09-18 12:00:00,13.2,13.2,13.15,13.15,1100.0,13.2,13.2,13.15,13.15,1100.0
2014-09-18 12:30:00,13.12,13.3,13.04,13.17,12500.0,13.12,13.3,13.04,13.17,12500.0
2014-09-18 13:00:00,13.29,13.55,13.25,13.42,1500.0,13.29,13.55,13.25,13.42,1500.0
2014-09-18 13:30:00,13.72,13.72,13.44,13.44,10500.0,13.72,13.72,13.44,13.44,10500.0
2014-09-18 14:00:00,13.62,13.68,13.3,13.44,37300.0,13.62,13.68,13.3,13.44,37300.0
2014-09-18 14:30:00,13.44,13.48,13.44,13.48,200.0,13.44,13.48,13.44,13.48,200.0
2014-09-18 15:00:00,13.5,13.53,13.35,13.45,2300.0,13.5,13.53,13.35,13.45,2300.0
2014-09-18 15:30:00,13.55,13.56,13.4,13.41,4500.0,13.55,13.56,13.4,13.41,4500.0
2014-09-19 09:30:00,13.4,13.6,13.1,13.34,14300.0,13.4,13.6,13.1,13.34,14300.0
2014-09-19 10:00:00,13.33,13.43,13.11,13.17,2800.0,13.33,13.43,13.11,13.17,2800.0
2014-09-19 10:30:00,13.21,13.21,13.02,13.02,800.0,13.21,13.21,13.02,13.02,800.0
2014-09-19 11:00:00,13.15,13.15,13.04,13.04,1000.0,13.15,13.15,13.04,13.04,1000.0
2014-09-19 11:30:00,13.2,13.2,13.2,13.2,500.0,13.2,13.2,13.2,13.2,500.0
2014-09-19 12:00:00,13.2,13.2,13.2,13.2,200.0,13.2,13.2,13.2,13.2,200.0
2014-09-19 12:30:00,13.2,13.2,13.04,13.04,400.0,13.2,13.2,13.04,13.04,400.0
2014-09-19 13:00:00,13.03,13.33,13.03,13.04,300.0,13.03,13.33,13.03,13.04,300.0
2014-09-19 13:30:00,13.04,13.04,13.04,13.04,100.0,13.04,13.04,13.04,13.04,100.0
2014-09-19 14:00:00,13.04,13.04,13.04,13.04,400.0,13.04,13.04,13.04,13.04,400.0
2014-09-19 14:30:00,13.04,13.07,13.0,13.01,2800.0,13.04,13.07,13.0,13.01,2800.0
2014-09-19 15:00:00,13.01,13.12,13.0,13.12,1600.0,13.01,13.12,13.0,13.12,1600.0
2014-09-19 15:30:00,13.09,13.51,12.92,13.45,52700.0,13.09,13.51,12.92,13.45,52700.0
2014-09-22 09:30:00,13.38,13.82,13.38,13.44,900.0,13.38,13.82,13.38,13.44,900.0
2014-09-22 10:00:00,13.58,13.74,13.4,13.74,14300.0,13.58,13.74,13.4,13.74,14300.0
2014-09-22 10:30:00,13.5,13.82,13.46,13.46,22600.0,13.5,13.82,13.46,13.46,22600.0
2014-09-22 11:00:00,13.44,13.5,13.44,13.49,800.0,13.44,13.5,13.44,13.49,800.0
2014-09-22 11:30:00,13.71,13.71,13.4,13.4,2300.0,13.71,13.71,13.4,13.4,2300.0
2014-09-22 12:00:00,13.59,13.64,13.59,13.61,1100.0,13.59,13.64,13.59,13.61,1100.0
2014-09-22 12:30:00,13.61,13.61,13.61,13.61,0.0,13.61,13.61,13.61,13.61,0.0
2014-09-22 13:00:00,13.52,13.52,13.51,13.51,200.0,13.52,13.52,13.51,13.51,200.0
2014-09-22 13:30:00,13.49,13.55,13.49,13.52,700.0,13.49,13.55,13.49,13.52,700.0
2014-09-22 14:00:00,13.41,13.41,13.41,13.41,400.0,13.41,13.41,13.41,13.41,400.0
2014-09-22 14:30:00,13.48,13.48,13.36,13.36,600.0,13.48,13.48,13.36,13.36,600.0
2014-09-22 15:00:00,13.36,13.49,13.36,13.49,2200.0,13.36,13.49,13.36,13.49,2200.0
2014-09-22 15:30:00,13.38,13.71,13.23,13.3,3800.0,13.38,13.71,13.23,13.3,3800.0
2014-09-23 09:30:00,13.38,13.38,13.07,13.07,6400.0,13.38,13.38,13.07,13.07,6400.0
2014-09-23 10:00:00,13.06,13.07,13.0,13.0,1000.0,13.06,13.07,13.0,13.0,1000.0
2014-09-23 10:30:00,13.0,13.06,13.0,13.03,700.0,13.0,13.06,13.0,13.03,700.0
2014-09-23 11:00:00,13.05,13.15,13.04,13.15,2800.0,13.05,13.15,13.04,13.15,2800.0
2014-09-23 11:30:00,13.24,13.28,13.2,13.2,1200.0,13.24,13.28,13.2,13.2,1200.0
2014-09-23 12:00:00,13.21,13.28,13.2,13.28,4200.0,13.21,13.28,13.2,13.28,4200.0
2014-09-23 12:30:00,13.25,13.34,13.19,13.29,4900.0,13.25,13.34,13.19,13.29,4900.0
2014-09-23 13:00:00,13.3,13.3,13.24,13.24,1400.0,13.3,13.3,13.24,13.24,1400.0
2014-09-23 13:30:00,13.23,13.24,13.23,13.24,800.0,13.23,13.24,13.23,13.24,800.0
2014-09-23 14:00:00,13.21,13.24,13.14,13.2,2800.0,13.21,13.24,13.14,13.2,2800.0
2014-09-23 14:30:00,13.14,13.25,13.14,13.25,6800.0,13.14,13.25,13.14,13.25,6800.0
2014-09-23 15:00:00,13.25,13.3,13.17,13.24,4700.0,13.25,13.3,13.17,13.24,4700.0
2014-09-23 15:30:00,13.32,13.53,13.26,13.44,11800.0,13.32,13.53,13.26,13.44,11800.0
2014-09-24 09:30:00,13.27,13.63,13.0,13.44,2100.0,13.27,13.63,13.0,13.44,2100.0
2014-09-24 10:00:00,13.35,13.49,13.05,13.36,1200.0,13.35,13.49,13.05,13.36,1200.0
2014-09-24 10:30:00,13.19,13.58,13.19,13.4,1100.0,13.19,13.58,13.19,13.4,1100.0
2014-09-24 11:00:00,13.4,13.67,13.4,13.67,900.0,13.4,13.67,13.4,13.67,900.0
2014-09-24 11:30:00,13.67,13.87,13.66,13.87,2400.0,13.67,13.87,13.66,13.87,2400.0
2014-09-24 12:00:00,13.83,13.87,13.83,13.83,1800.0,13.83,13.87,13.83,13.83,1800.0
2014-09-24 12:30:00,13.83,13.95,13.6,13.74,4300.0,13.83,13.95,13.6,13.74,4300.0
2014-09-24 13:00:00,13.64,13.85,13.61,13.82,2800.0,13.64,13.85,13.61,13.82,2800.0
2014-09-24 13:30:00,13.82,13.82,13.71,13.71,2000.0,13.82,13.82,13.71,13.71,2000.0
2014-09-24 14:00:00,13.69,13.75,13.41,13.63,2400.0,13.69,13.75,13.41,13.63,2400.0
2014-09-24 14:30:00,13.74,13.75,13.68,13.68,4800.0,13.74,13.75,13.68,13.68,4800.0
2014-09-24 15:00:00,13.68,13.84,13.42,13.61,6000.0,13.68,13.84,13.42,13.61,6000.0
2014-09-24 15:30:00,13.61,13.61,13.1,13.21,11600.0,13.61,13.61,13.1,13.21,11600.0
2014-09-25 09:30:00,13.5,13.77,13.5,13.73,2500.0,13.5,13.77,13.5,13.73,2500.0
2014-09-25 10:00:00,13.73,13.73,13.61,13.61,1500.0,13.73,13.73,13.61,13.61,1500.0
2014-09-25 10:30:00,13.6,13.61,13.47,13.47,5800.0,13.6,13.61,13.47,13.47,5800.0
2014-09-25 11:00:00,13.29,13.77,13.29,13.5,2200.0,13.29,13.77,13.29,13.5,2200.0
2014-09-25 11:30:00,13.4,13.66,13.22,13.26,3100.0,13.4,13.66,13.22,13.26,3100.0
2014-09-25 12:00:00,13.39,13.59,13.26,13.37,1600.0,13.39,13.59,13.26,13.37,1600.0
2014-09-25 12:30:00,13.48,13.55,13.48,13.49,1400.0,13.48,13.55,13.48,13.49,1400.0
2014-09-25 13:00:00,13.49,13.49,13.28,13.45,3500.0,13.49,13.49,13.28,13.45,3500.0
2014-09-25 13:30:00,13.47,13.61,13.35,13.43,800.0,13.47,13.61,13.35,13.43,800.0
2014-09-25 14:00:00,13.62,13.62,13.5,13.57,3100.0,13.62,13.62,13.5,13.57,3100.0
2014-09-25 14:30:00,13.57,13.65,13.53,13.57,4200.0,13.57,13.65,13.53,13.57,4200.0
2014-09-25 15:00:00,13.58,13.58,12.99,12.99,13000.0,13.58,13.58,12.99,12.99,13000.0
2014-09-25 15:30:00,13.0,13.16,12.8,12.88,47600.0,13.0,13.16,12.8,12.88,47600.0
2014-09-26 09:30:00,13.0,13.38,13.0,13.36,3900.0,13.0,13.38,13.0,13.36,3900.0
2014-09-26 10:00:00,13.36,13.36,13.21,13.36,1400.0,13.36,13.36,13.21,13.36,1400.0
2014-09-26 10:30:00,13.36,13.39,13.36,13.39,1300.0,13.36,13.39,13.36,13.39,1300.0
2014-09-26 11:00:00,13.39,13.59,13.39,13.5,5200.0,13.39,13.59,13.39,13.5,5200.0
2014-09-26 11:30:00,13.59,13.59,13.46,13.58,400.0,13.59,13.59,13.46,13.58,400.0
2014-09-26 12:00:00,13.58,13.58,13.38,13.5,1100.0,13.58,13.58,13.38,13.5,1100.0
2014-09-26 12:30:00,13.54,13.58,13.44,13.47,2500.0,13.54,13.58,13.44,13.47,2500.0
2014-09-26 13:00:00,13.52,13.52,13.44,13.52,600.0,13.52,13.52,13.44,13.52,600.0
2014-09-26 13:30:00,13.46,13.56,13.45,13.48,3900.0,13.46,13.56,13.45,13.48,3900.0
2014-09-26 14:00:00,13.5,13.64,13.49,13.64,3300.0,13.5,13.64,13.49,13.64,3300.0
2014-09-26 14:30:00,13.57,13.8,13.56,13.67,3100.0,13.57,13.8,13.56,13.67,3100.0
2014-09-26 15:00:00,13.68,13.75,13.65,13.73,3600.0,13.68,13.75,13.65,13.73,3600.0
2014-09-26 15:30:00,13.75,13.91,13.57,13.91,9000.0,13.75,13.91,13.57,13.91,9000.0
2014-09-29 09:30:00,13.78,13.88,13.78,13.88,1500.0,13.78,13.88,13.78,13.88,1500.0
2014-09-29 10:00:00,13.88,13.94,13.75,13.93,1400.0,13.88,13.94,13.75,13.93,1400.0
2014-09-29 10:30:00,13.78,13.92,13.78,13.79,2300.0,13.78,13.92,13.78,13.79,2300.0
2014-09-29 11:00:00,13.88,13.97,13.87,13.97,1600.0,13.88,13.97,13.87,13.97,1600.0
2014-09-29 11:30:00,13.97,14.38,13.97,14.38,6400.0,13.97,14.38,13.97,14.38,6400.0
2014-09-29 12:00:00,14.38,14.38,14.35,14.38,900.0,14.38,14.38,14.35,14.38,900.0
2014-09-29 12:30:00,14.37,14.37,14.15,14.15,2000.0,14.37,14.37,14.15,14.15,2000.0
2014-09-29 13:00:00,14.15,14.2,13.85,14.19,9600.0,14.15,14.2,13.85,14.19,9600.0
2014-09-29 13:30:00,14.22,14.22,14.05,14.16,900.0,14.22,14.22,14.05,14.16,900.0
2014-09-29 14:00:00,14.16,14.16,14.04,14.15,1800.0,14.16,14.16,14.04,14.15,1800.0
2014-09-29 14:30:00,14.01,14.15,14.01,14.11,2100.0,14.01,14.15,14.01,14.11,2100.0
2014-09-29 15:00:00,14.13,14.14,14.02,14.04,2500.0,14.13,14.14,14.02,14.04,2500.0
2014-09-29 15:30:00,14.11,14.11,13.72,13.73,12600.0,14.11,14.11,13.72,13.73,12600.0
2014-09-30 09:30:00,13.86,14.22,13.59,14.18,1000.0,13.86,14.22,13.59,14.18,1000.0
2014-09-30 10:00:00,14.16,14.17,13.75,14.09,900.0,14.16,14.17,13.75,14.09,900.0
2014-09-30 10:30:00,14.11,14.19,13.97,14.06,7000.0,14.11,14.19,13.97,14.06,7000.0
2014-09-30 11:00:00,14.19,14.19,14.07,14.13,1800.0,14.19,14.19,14.07,14.13,1800.0
2014-09-30 11:30:00,14.13,14.14,13.74,13.74,4800.0,14.13,14.14,13.74,13.74,4800.0
2014-09-30 12:00:00,13.87,14.1,13.79,14.08,3500.0,13.87,14.1,13.79,14.08,3500.0
2014-09-30 12:30:00,14.07,14.12,13.88,14.02,9200.0,14.07,14.12,13.88,14.02,9200.0
2014-09-30 13:00:00,14.04,14.09,13.93,14.01,2400.0,14.04,14.09,13.93,14.01,2400.0
2014-09-30 13:30:00,14.09,14.09,13.94,14.05,1400.0,14.09,14.09,13.94,14.05,1400.0
2014-09-30 14:00:00,13.95,14.04,13.92,13.95,3400.0,13.95,14.04,13.92,13.95,3400.0
2014-09-30 14:30:00,13.95,13.95,13.85,13.85,1700.0,13.95,13.95,13.85,13.85,1700.0
2014-09-30 15:00:00,13.87,14.2,13.54,14.18,5400.0,13.87,14.2,13.54,14.18,5400.0
2014-09-30 15:30:00,14.14,14.68,13.65,14.0,130600.0,14.14,14.68,13.65,14.0,130600.0
2014-10-01 09:30:00,13.95,14.12,13.43,13.78,8400.0,13.95,14.12,13.43,13.78,8400.0
2014-10-01 10:00:00,13.61,14.06,13.55,13.9,7000.0,13.61,14.06,13.55,13.9,7000.0
2014-10-01 10:30:00,13.9,14.05,13.8,13.81,1500.0,13.9,14.05,13.8,13.81,1500.0
2014-10-01 11:00:00,14.0,14.0,13.53,13.53,4300.0,14.0,14.0,13.53,13.53,4300.0
2014-10-01 11:30:00,13.6,13.72,13.52,13.55,2500.0,13.6,13.72,13.52,13.55,2500.0
2014-10-01 12:00:00,13.54,13.55,13.31,13.5,5500.0,13.54,13.55,13.31,13.5,5500.0
2014-10-01 12:30:00,13.4,13.58,13.4,13.57,4100.0,13.4,13.58,13.4,13.57,4100.0
2014-10-01 13:00:00,13.53,13.56,13.27,13.38,9900.0,13.53,13.56,13.27,13.38,9900.0
2014-10-01 13:30:00,13.42,13.52,13.42,13.52,4100.0,13.42,13.52,13.42,13.52,4100.0
2014-10-01 14:00:00,13.5,13.63,13.41,13.53,12300.0,13.5,13.63,13.41,13.53,12300.0
2014-10-01 14:30:00,13.53,13.54,13.45,13.53,5000.0,13.53,13.54,13.45,13.53,5000.0
2014-10-01 15:00:00,13.52,13.74,13.52,13.73,2700.0,13.52,13.74,13.52,13.73,2700.0
2014-10-01 15:30:00,13.68,13.86,13.68,13.72,6800.0,13.68,13.86,13.68,13.72,6800.0
2014-10-02 09:30:00,13.83,14.06,13.61,13.93,1800.0,13.83,14.06,13.61,13.93,1800.0
2014-10-02 10:00:00,13.81,13.93,13.81,13.82,1300.0,13.81,13.93,13.81,13.82,1300.0
2014-10-02 10:30:00,13.82,13.83,13.8,13.8,1800.0,13.82,13.83,13.8,13.8,1800.0
2014-10-02 11:00:00,13.86,13.86,13.86,13.86,200.0,13.86,13.86,13.86,13.86,200.0
2014-10-02 11:30:00,13.87,13.9,13.8,13.9,16800.0,13.87,13.9,13.8,13.9,16800.0
2014-10-02 12:00:00,13.9,13.9,13.9,13.9,0.0,13.9,13.9,13.9,13.9,0.0
2014-10-02 12:30:00,13.81,13.85,13.7,13.7,7300.0,13.81,13.85,13.7,13.7,7300.0
2014-10-02 13:00:00,13.76,13.85,13.65,13.83,2200.0,13.76,13.85,13.65,13.83,2200.0
2014-10-02 13:30:00,13.81,13.81,13.5,13.65,9100.0,13.81,13.81,13.5,13.65,9100.0
2014-10-02 14:00:00,13.65,13.8,13.62,13.62,2600.0,13.65,13.8,13.62,13.62,2600.0
2014-10-02 14:30:00,13.7,13.7,13.62,13.69,2800.0,13.7,13.7,13.62,13.69,2800.0
2014-10-02 15:00:00,13.65,13.66,13.5,13.56,3200.0,13.65,13.66,13.5,13.56,3200.0
2014-10-02 15:30:00,13.55,13.59,13.4,13.56,23100.0,13.55,13.59,13.4,13.56,23100.0
2014-10-03 09:30:00,13.78,13.9,13.76,13.79,1200.0,13.78,13.9,13.76,13.79,1200.0
2014-10-03 10:00:00,13.88,13.89,13.76,13.76,900.0,13.88,13.89,13.76,13.76,900.0
2014-10-03 10:30:00,13.7,13.7,13.7,13.7,500.0,13.7,13.7,13.7,13.7,500.0
2014-10-03 11:00:00,13.7,13.7,13.7,13.7,0.0,13.7,13.7,13.7,13.7,0.0
2014-10-03 11:30:00,13.73,13.74,13.73,13.74,300.0,13.73,13.74,13.73,13.74,300.0
2014-10-03 12:00:00,13.74,13.74,13.74,13.74,0.0,13.74,13.74,13.74,13.74,0.0
2014-10-03 12:30:00,13.7,13.7,13.59,13.7,800.0,13.7,13.7,13.59,13.7,800.0
2014-10-03 13:00:00,13.7,13.7,13.7,13.7,0.0,13.7,13.7,13.7,13.7,0.0
2014-10-03 13:30:00,13.6,13.6,13.6,13.6,100.0,13.6,13.6,13.6,13.6,100.0
2014-10-03 14:00:00,13.75,13.81,13.75,13.81,5600.0,13.75,13.81,13.75,13.81,5600.0
2014-10-03 14:30:00,13.7,13.79,13.53,13.65,7000.0,13.7,13.79,13.53,13.65,7000.0
2014-10-03 15:00:00,13.59,13.61,13.58,13.6,1800.0,13.59,13.61,13.58,13.6,1800.0
2014-10-03 15:30:00,13.58,13.66,13.55,13.59,2100.0,13.58,13.66,13.55,13.59,2100.0
2014-10-06 09:30:00,13.66,13.82,13.61,13.61,300.0,13.66,13.82,13.61,13.61,300.0
2014-10-06 10:00:00,13.84,13.98,13.84,13.98,2500.0,13.84,13.98,13.84,13.98,2500.0
2014-10-06 10:30:00,13.97,14.0,13.97,14.0,700.0,13.97,14.0,13.97,14.0,700.0
2014-10-06 11:00:00,14.03,14.03,13.43,13.5,25000.0,14.03,14.03,13.43,13.5,25000.0
2014-10-06 11:30:00,13.4,13.5,13.35,13.46,4700.0,13.4,13.5,13.35,13.46,4700.0
2014-10-06 12:00:00,13.47,13.69,13.47,13.64,4700.0,13.47,13.69,13.47,13.64,4700.0
2014-10-06 12:30:00,13.62,13.7,13.62,13.7,800.0,13.62,13.7,13.62,13.7,800.0
2014-10-06 13:00:00,13.75,13.75,13.72,13.75,1000.0,13.75,13.75,13.72,13.75,1000.0
2014-10-06 13:30:00,13.76,13.97,13.76,13.96,900.0,13.76,13.97,13.76,13.96,900.0
2014-10-06 14:00:00,13.96,13.98,13.93,13.95,1600.0,13.96,13.98,13.93,13.95,1600.0
2014-10-06 14:30:00,13.93,13.95,13.93,13.95,1800.0,13.93,13.95,13.93,13.95,1800.0
2014-10-06 15:00:00,13.95,14.19,13.91,14.13,12400.0,13.95,14.19,13.91,14.13,12400.0
2014-10-06 15:30:00,13.97,14.01,13.89,13.98,7000.0,13.97,14.01,13.89,13.98,7000.0
2014-10-07 09:30:00,13.91,13.91,13.53,13.53,900.0,13.91,13.91,13.53,13.53,900.0
2014-10-07 10:00:00,13.81,13.81,13.61,13.61,300.0,13.81,13.81,13.61,13.61,300.0
2014-10-07 10:30:00,13.83,13.83,13.77,13.77,200.0,13.83,13.83,13.77,13.77,200.0
2014-10-07 11:00:00,13.77,13.81,13.77,13.81,800.0,13.77,13.81,13.77,13.81,800.0
2014-10-07 11:30:00,13.81,13.82,13.7,13.77,1600.0,13.81,13.82,13.7,13.77,1600.0
2014-10-07 12:00:00,13.96,13.96,13.96,13.96,100.0,13.96,13.96,13.96,13.96,100.0
2014-10-07 12:30:00,13.95,13.95,13.95,13.95,200.0,13.95,13.95,13.95,13.95,200.0
2014-10-07 13:00:00,13.95,13.95,13.95,13.95,0.0,13.95,13.95,13.95,13.95,0.0
2014-10-07 13:30:00,13.92,13.92,13.81,13.81,1200.0,13.92,13.92,13.81,13.81,1200.0
2014-10-07 14:00:00,13.77,13.78,13.66,13.74,1100.0,13.77,13.78,13.66,13.74,1100.0
2014-10-07 14:30:00,13.77,13.77,13.77,13.77,100.0,13.77,13.77,13.77,13.77,100.0
2014-10-07 15:00:00,13.8,13.8,13.73,13.73,500.0,13.8,13.8,13.73,13.73,500.0
2014-10-07 15:30:00,13.68,13.68,13.5,13.6,3700.0,13.68,13.68,13.5,13.6,3700.0
2014-10-08 09:30:00,13.5,13.62,13.48,13.56,5700.0,13.5,13.62,13.48,13.56,5700.0
2014-10-08 10:00:00,13.56,13.56,13.56,13.56,0.0,13.56,13.56,13.56,13.56,0.0
2014-10-08 10:30:00,13.67,13.88,13.59,13.86,9000.0,13.67,13.88,13.59,13.86,9000.0
2014-10-08 11:00:00,13.71,13.71,13.71,13.71,100.0,13.71,13.71,13.71,13.71,100.0
2014-10-08 11:30:00,13.7,13.91,13.59,13.77,2900.0,13.7,13.91,13.59,13.77,2900.0
2014-10-08 12:00:00,13.86,13.86,13.55,13.55,8100.0,13.86,13.86,13.55,13.55,8100.0
2014-10-08 12:30:00,13.56,13.56,13.55,13.55,800.0,13.56,13.56,13.55,13.55,800.0
2014-10-08 13:00:00,13.6,13.81,13.6,13.81,1200.0,13.6,13.81,13.6,13.81,1200.0
2014-10-08 13:30:00,13.61,13.93,13.61,13.63,900.0,13.61,13.93,13.61,13.63,900.0
2014-10-08 14:00:00,13.63,13.63,13.55,13.56,800.0,13.63,13.63,13.55,13.56,800.0
2014-10-08 14:30:00,13.56,13.68,13.2,13.2,8600.0,13.56,13.68,13.2,13.2,8600.0
2014-10-08 15:00:00,13.39,13.61,13.39,13.61,2200.0,13.39,13.61,13.39,13.61,2200.0
2014-10-08 15:30:00,13.56,13.62,13.3,13.6,6200.0,13.56,13.62,13.3,13.6,6200.0
2014-10-09 09:30:00,13.48,13.72,13.48,13.61,3400.0,13.48,13.72,13.48,13.61,3400.0
2014-10-09 10:00:00,13.61,13.61,13.61,13.61,0.0,13.61,13.61,13.61,13.61,0.0
2014-10-09 10:30:00,13.61,13.61,13.61,13.61,0.0,13.61,13.61,13.61,13.61,0.0
2014-10-09 11:00:00,13.59,13.59,13.51,13.51,300.0,13.59,13.59,13.51,13.51,300.0
2014-10-09 11:30:00,13.53,13.53,13.26,13.26,1000.0,13.53,13.53,13.26,13.26,1000.0
2014-10-09 12:00:00,13.42,13.42,13.08,13.17,1100.0,13.42,13.42,13.08,13.17,1100.0
2014-10-09 12:30:00,13.09,13.5,13.09,13.44,4100.0,13.09,13.5,13.09,13.44,4100.0
2014-10-09 13:00:00,13.31,13.33,13.31,13.33,600.0,13.31,13.33,13.31,13.33,600.0
2014-10-09 13:30:00,13.33,13.38,13.32,13.32,800.0,13.33,13.38,13.32,13.32,800.0
2014-10-09 14:00:00,13.16,13.18,13.16,13.18,800.0,13.16,13.18,13.16,13.18,800.0
2014-10-09 14:30:00,13.18,13.22,13.07,13.14,1600.0,13.18,13.22,13.07,13.14,1600.0
2014-10-09 15:00:00,13.08,13.21,13.07,13.07,6600.0,13.08,13.21,13.07,13.07,6600.0
2014-10-09 15:30:00,13.07,13.09,12.97,13.09,2100.0,13.07,13.09,12.97,13.09,2100.0
2014-10-10 09:30:00,13.05,13.45,13.05,13.3,2200.0,13.05,13.45,13.05,13.3,2200.0
2014-10-10 10:00:00,13.15,13.18,13.0,13.0,4300.0,13.15,13.18,13.0,13.0,4300.0
2014-10-10 10:30:00,13.01,13.11,13.0,13.0,400.0,13.01,13.11,13.0,13.0,400.0
2014-10-10 11:00:00,13.0,13.13,12.9,12.9,1000.0,13.0,13.13,12.9,12.9,1000.0
2014-10-10 11:30:00,12.86,12.88,12.86,12.88,600.0,12.86,12.88,12.86,12.88,600.0
2014-10-10 12:00:00,12.95,13.18,12.95,13.09,3000.0,12.95,13.18,12.95,13.09,3000.0
2014-10-10 12:30:00,13.06,13.18,13.04,13.04,600.0,13.06,13.18,13.04,13.04,600.0
2014-10-10 13:00:00,13.07,13.34,13.07,13.34,1500.0,13.07,13.34,13.07,13.34,1500.0
2014-10-10 13:30:00,13.26,13.26,13.21,13.21,800.0,13.26,13.26,13.21,13.21,800.0
2014-10-10 14:00:00,13.21,13.32,13.16,13.28,4400.0,13.21,13.32,13.16,13.28,4400.0
2014-10-10 14:30:00,13.19,13.2,13.11,13.12,600.0,13.19,13.2,13.11,13.12,600.0
2014-10-10 15:00:00,13.25,13.35,13.21,13.34,700.0,13.25,13.35,13.21,13.34,700.0
2014-10-10 15:30:00,13.35,13.44,13.28,13.38,3300.0,13.35,13.44,13.28,13.38,3300.0
2014-10-13 09:30:00,12.96,13.3,12.96,13.27,1700.0,12.96,13.3,12.96,13.27,1700.0
2014-10-13 10:00:00,13.27,13.27,13.27,13.27,0.0,13.27,13.27,13.27,13.27,0.0
2014-10-13 10:30:00,13.69,13.69,13.63,13.63,200.0,13.69,13.69,13.63,13.63,200.0
2014-10-13 11:00:00,13.66,13.66,13.24,13.31,3700.0,13.66,13.66,13.24,13.31,3700.0
2014-10-13 11:30:00,13.3,13.4,13.29,13.29,1900.0,13.3,13.4,13.29,13.29,1900.0
2014-10-13 12:00:00,13.32,13.54,13.32,13.54,200.0,13.32,13.54,13.32,13.54,200.0
2014-10-13 12:30:00,13.36,13.36,13.36,13.36,100.0,13.36,13.36,13.36,13.36,100.0
2014-10-13 13:00:00,13.5,13.5,13.1,13.21,1300.0,13.5,13.5,13.1,13.21,1300.0
2014-10-13 13:30:00,13.24,13.24,13.23,13.23,200.0,13.24,13.24,13.23,13.23,200.0
2014-10-13 14:00:00,13.22,13.22,13.13,13.13,200.0,13.22,13.22,13.13,13.13,200.0
2014-10-13 14:30:00,13.14,13.14,13.12,13.12,400.0,13.14,13.14,13.12,13.12,400.0
2014-10-13 15:00:00,13.11,13.2,13.11,13.2,700.0,13.11,13.2,13.11,13.2,700.0
2014-10-13 15:30:00,13.5,13.5,13.17,13.3,1900.0,13.5,13.5,13.17,13.3,1900.0
2014-10-14 09:30:00,13.27,13.27,13.26,13.26,200.0,13.27,13.27,13.26,13.26,200.0
2014-10-14 10:00:00,13.38,13.38,13.15,13.2,800.0,13.38,13.38,13.15,13.2,800.0
2014-10-14 10:30:00,13.2,13.21,13.2,13.21,300.0,13.2,13.21,13.2,13.21,300.0
2014-10-14 11:00:00,13.21,13.31,13.21,13.23,1700.0,13.21,13.31,13.21,13.23,1700.0
2014-10-14 11:30:00,13.22,13.26,13.21,13.22,500.0,13.22,13.26,13.21,13.22,500.0
2014-10-14 12:00:00,13.22,13.37,13.22,13.3,600.0,13.22,13.37,13.22,13.3,600.0
2014-10-14 12:30:00,13.28,13.34,13.2,13.21,1100.0,13.28,13.34,13.2,13.21,1100.0
2014-10-14 13:00:00,13.24,13.25,13.18,13.21,500.0,13.24,13.25,13.18,13.21,500.0
2014-10-14 13:30:00,13.24,13.24,13.15,13.17,2100.0,13.24,13.24,13.15,13.17,2100.0
2014-10-14 14:00:00,13.17,13.49,13.17,13.49,1800.0,13.17,13.49,13.17,13.49,1800.0
2014-10-14 14:30:00,13.39,13.45,13.2,13.3,1300.0,13.39,13.45,13.2,13.3,1300.0
2014-10-14 15:00:00,13.42,13.42,13.24,13.36,800.0,13.42,13.42,13.24,13.36,800.0
2014-10-14 15:30:00,13.23,13.41,13.23,13.41,2500.0,13.23,13.41,13.23,13.41,2500.0
2014-10-15 09:30:00,13.1,13.38,12.8,12.83,9000.0,13.1,13.38,12.8,12.83,9000.0
2014-10-15 10:00:00,12.86,13.14,12.86,12.86,3300.0,12.86,13.14,12.86,12.86,3300.0
2014-10-15 10:30:00,12.96,13.31,12.96,13.31,400.0,12.96,13.31,12.96,13.31,400.0
2014-10-15 11:00:00,13.31,13.34,13.06,13.06,700.0,13.31,13.34,13.06,13.06,700.0
2014-10-15 11:30:00,13.08,13.1,13.08,13.1,700.0,13.08,13.1,13.08,13.1,700.0
2014-10-15 12:00:00,13.09,13.13,13.01,13.13,500.0,13.09,13.13,13.01,13.13,500.0
2014-10-15 12:30:00,13.13,13.13,13.13,13.13,0.0,13.13,13.13,13.13,13.13,0.0
2014-10-15 13:00:00,12.95,13.06,12.95,13.03,3200.0,12.95,13.06,12.95,13.03,3200.0
2014-10-15 13:30:00,12.99,13.02,12.99,13.02,200.0,12.99,13.02,12.99,13.02,200.0
2014-10-15 14:00:00,13.05,13.06,13.05,13.06,300.0,13.05,13.06,13.05,13.06,300.0
2014-10-15 14:30:00,13.06,13.13,13.06,13.07,800.0,13.06,13.13,13.06,13.07,800.0
2014-10-15 15:00:00,13.06,13.06,13.06,13.06,200.0,13.06,13.06,13.06,13.06,200.0
2014-10-15 15:30:00,13.0,13.24,12.99,13.23,4100.0,13.0,13.24,12.99,13.23,4100.0
2014-10-16 09:30:00,13.04,13.16,12.86,13.16,4300.0,13.04,13.16,12.86,13.16,4300.0
2014-10-16 10:00:00,12.88,12.88,12.77,12.82,2500.0,12.88,12.88,12.77,12.82,2500.0
2014-10-16 10:30:00,12.93,13.0,12.9,12.99,7000.0,12.93,13.0,12.9,12.99,7000.0
2014-10-16 11:00:00,12.9,13.15,12.9,13.15,1300.0,12.9,13.15,12.9,13.15,1300.0
2014-10-16 11:30:00,13.25,13.31,13.0,13.03,3100.0,13.25,13.31,13.0,13.03,3100.0
2014-10-16 12:00:00,12.91,12.91,12.86,12.87,3300.0,12.91,12.91,12.86,12.87,3300.0
2014-10-16 12:30:00,12.99,13.0,12.99,13.0,5900.0,12.99,13.0,12.99,13.0,5900.0
2014-10-16 13:00:00,13.17,13.42,13.17,13.34,2000.0,13.17,13.42,13.17,13.34,2000.0
2014-10-16 13:30:00,13.34,13.34,13.34,13.34,0.0,13.34,13.34,13.34,13.34,0.0
2014-10-16 14:00:00,13.28,13.45,13.27,13.27,1600.0,13.28,13.45,13.27,13.27,1600.0
2014-10-16 14:30:00,13.27,13.27,13.27,13.27,0.0,13.27,13.27,13.27,13.27,0.0
2014-10-16 15:00:00,13.63,13.63,13.63,13.63,500.0,13.63,13.63,13.63,13.63,500.0
2014-10-16 15:30:00,13.69,13.69,13.5,13.6,5900.0,13.69,13.69,13.5,13.6,5900.0
2014-10-17 09:30:00,13.8,13.8,13.8,13.8,1000.0,13.8,13.8,13.8,13.8,1000.0
2014-10-17 10:00:00,13.4,13.65,13.06,13.4,12100.0,13.4,13.65,13.06,13.4,12100.0
2014-10-17 10:30:00,13.26,13.39,13.26,13.38,1900.0,13.26,13.39,13.26,13.38,1900.0
2014-10-17 11:00:00,13.35,13.35,13.3,13.3,200.0,13.35,13.35,13.3,13.3,200.0
2014-10-17 11:30:00,13.34,13.34,12.97,13.23,25100.0,13.34,13.34,12.97,13.23,25100.0
2014-10-17 12:00:00,13.18,13.18,12.13,12.62,18000.0,13.18,13.18,12.13,12.62,18000.0
2014-10-17 12:30:00,12.84,13.0,12.66,12.72,5600.0,12.84,13.0,12.66,12.72,5600.0
2014-10-17 13:00:00,12.84,12.87,12.84,12.87,1500.0,12.84,12.87,12.84,12.87,1500.0
2014-10-17 13:30:00,12.9,12.93,12.87,12.87,300.0,12.9,12.93,12.87,12.87,300.0
2014-10-17 14:00:00,12.93,12.93,12.93,12.93,100.0,12.93,12.93,12.93,12.93,100.0
2014-10-17 14:30:00,12.92,12.94,12.63,12.66,3100.0,12.92,12.94,12.63,12.66,3100.0
2014-10-17 15:00:00,12.66,12.8,12.59,12.59,5700.0,12.66,12.8,12.59,12.59,5700.0
2014-10-17 15:30:00,12.53,12.69,12.5,12.62,7600.0,12.53,12.69,12.5,12.62,7600.0
2014-10-20 09:30:00,12.54,12.54,12.45,12.5,1500.0,12.54,12.54,12.45,12.5,1500.0
2014-10-20 10:00:00,12.7,12.7,12.7,12.7,200.0,12.7,12.7,12.7,12.7,200.0
2014-10-20 10:30:00,12.75,12.82,12.61,12.81,5000.0,12.75,12.82,12.61,12.81,5000.0
2014-10-20 11:00:00,12.82,12.94,12.82,12.94,700.0,12.82,12.94,12.82,12.94,700.0
2014-10-20 11:30:00,12.97,12.97,12.91,12.95,500.0,12.97,12.97,12.91,12.95,500.0
2014-10-20 12:00:00,12.95,12.95,12.95,12.95,0.0,12.95,12.95,12.95,12.95,0.0
2014-10-20 12:30:00,12.95,12.95,12.95,12.95,0.0,12.95,12.95,12.95,12.95,0.0
2014-10-20 13:00:00,12.82,13.06,12.82,13.06,11700.0,12.82,13.06,12.82,13.06,11700.0
2014-10-20 13:30:00,13.11,13.11,13.08,13.11,1500.0,13.11,13.11,13.08,13.11,1500.0
2014-10-20 14:00:00,13.11,13.21,13.11,13.21,600.0,13.11,13.21,13.11,13.21,600.0
2014-10-20 14:30:00,13.08,13.22,13.08,13.22,200.0,13.08,13.22,13.08,13.22,200.0
2014-10-20 15:00:00,13.19,13.21,13.18,13.18,300.0,13.19,13.21,13.18,13.18,300.0
2014-10-20 15:30:00,13.23,13.25,13.23,13.25,600.0,13.23,13.25,13.23,13.25,600.0
2014-10-21 09:30:00,13.31,13.31,13.1,13.1,200.0,13.31,13.31,13.1,13.1,200.0
2014-10-21 10:00:00,13.31,13.31,13.23,13.23,1400.0,13.31,13.31,13.23,13.23,1400.0
2014-10-21 10:30:00,13.25,13.46,13.17,13.17,3200.0,13.25,13.46,13.17,13.17,3200.0
2014-10-21 11:00:00,13.13,13.35,13.13,13.35,2600.0,13.13,13.35,13.13,13.35,2600.0
2014-10-21 11:30:00,13.25,13.25,13.24,13.25,1400.0,13.25,13.25,13.24,13.25,1400.0
2014-10-21 12:00:00,13.3,13.36,13.25,13.25,400.0,13.3,13.36,13.25,13.25,400.0
2014-10-21 12:30:00,13.25,13.25,13.25,13.25,200.0,13.25,13.25,13.25,13.25,200.0
2014-10-21 13:00:00,13.25,13.25,13.25,13.25,0.0,13.25,13.25,13.25,13.25,0.0
2014-10-21 13:30:00,13.25,13.25,13.25,13.25,0.0,13.25,13.25,13.25,13.25,0.0
2014-10-21 14:00:00,13.06,13.23,13.06,13.13,2300.0,13.06,13.23,13.06,13.13,2300.0
2014-10-21 14:30:00,12.95,13.17,12.95,13.17,1400.0,12.95,13.17,12.95,13.17,1400.0
2014-10-21 15:00:00,13.12,13.13,13.12,13.12,500.0,13.12,13.13,13.12,13.12,500.0
2014-10-21 15:30:00,13.08,13.19,12.95,13.01,7100.0,13.08,13.19,12.95,13.01,7100.0
2014-10-22 10:30:00,12.9,13.25,12.71,13.25,5700.0,12.9,13.25,12.71,13.25,5700.0
2014-10-22 11:00:00,12.9,12.91,12.9,12.91,200.0,12.9,12.91,12.9,12.91,200.0
2014-10-22 11:30:00,13.16,13.16,12.9,13.0,4900.0,13.16,13.16,12.9,13.0,4900.0
2014-10-22 12:00:00,13.07,13.08,13.07,13.08,400.0,13.07,13.08,13.07,13.08,400.0
2014-10-22 12:30:00,13.08,13.08,13.08,13.08,0.0,13.08,13.08,13.08,13.08,0.0
2014-10-22 13:00:00,13.01,13.1,12.99,12.99,1600.0,13.01,13.1,12.99,12.99,1600.0
2014-10-22 13:30:00,12.9,12.9,12.81,12.81,400.0,12.9,12.9,12.81,12.81,400.0
2014-10-22 14:00:00,12.75,12.8,12.75,12.8,500.0,12.75,12.8,12.75,12.8,500.0
2014-10-22 14:30:00,12.75,12.83,12.75,12.77,600.0,12.75,12.83,12.75,12.77,600.0
2014-10-22 15:00:00,12.75,12.75,12.64,12.64,1000.0,12.75,12.75,12.64,12.64,1000.0
2014-10-22 15:30:00,12.7,12.84,12.63,12.63,2400.0,12.7,12.84,12.63,12.63,2400.0
2014-10-23 09:30:00,12.79,12.79,12.74,12.74,300.0,12.79,12.79,12.74,12.74,300.0
2014-10-23 10:00:00,12.71,12.79,12.5,12.79,4000.0,12.71,12.79,12.5,12.79,4000.0
2014-10-23 10:30:00,12.62,12.64,12.26,12.6,6700.0,12.62,12.64,12.26,12.6,6700.0
2014-10-23 11:00:00,12.75,12.79,12.6,12.79,1500.0,12.75,12.79,12.6,12.79,1500.0
2014-10-23 11:30:00,12.66,12.79,12.24,12.7,9900.0,12.66,12.79,12.24,12.7,9900.0
2014-10-23 12:00:00,12.79,12.79,12.61,12.61,500.0,12.79,12.79,12.61,12.61,500.0
2014-10-23 12:30:00,12.63,12.63,12.62,12.62,200.0,12.63,12.63,12.62,12.62,200.0
2014-10-23 13:00:00,12.74,12.75,12.74,12.75,200.0,12.74,12.75,12.74,12.75,200.0
2014-10-23 13:30:00,12.74,12.74,12.62,12.7,900.0,12.74,12.74,12.62,12.7,900.0
2014-10-23 14:00:00,12.75,12.75,12.75,12.75,200.0,12.75,12.75,12.75,12.75,200.0
2014-10-23 14:30:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2014-10-23 15:00:00,12.7,12.7,12.7,12.7,100.0,12.7,12.7,12.7,12.7,100.0
2014-10-23 15:30:00,12.73,12.79,12.71,12.79,1300.0,12.73,12.79,12.71,12.79,1300.0
2014-10-24 09:30:00,12.83,12.83,12.83,12.83,100.0,12.83,12.83,12.83,12.83,100.0
2014-10-24 10:00:00,12.73,12.82,12.72,12.72,400.0,12.73,12.82,12.72,12.72,400.0
2014-10-24 10:30:00,12.79,12.88,12.71,12.88,2800.0,12.79,12.88,12.71,12.88,2800.0
2014-10-24 11:00:00,12.88,12.88,12.88,12.88,0.0,12.88,12.88,12.88,12.88,0.0
2014-10-24 11:30:00,12.88,12.88,12.88,12.88,0.0,12.88,12.88,12.88,12.88,0.0
2014-10-24 12:00:00,12.88,12.88,12.88,12.88,0.0,12.88,12.88,12.88,12.88,0.0
2014-10-24 12:30:00,12.78,12.87,12.7,12.75,4000.0,12.78,12.87,12.7,12.75,4000.0
2014-10-24 13:00:00,12.75,12.82,12.7,12.82,4000.0,12.75,12.82,12.7,12.82,4000.0
2014-10-24 13:30:00,12.85,12.85,12.8,12.85,800.0,12.85,12.85,12.8,12.85,800.0
2014-10-24 14:00:00,12.83,12.85,12.75,12.75,1800.0,12.83,12.85,12.75,12.75,1800.0
2014-10-24 14:30:00,12.69,12.69,12.69,12.69,200.0,12.69,12.69,12.69,12.69,200.0
2014-10-24 15:00:00,12.6,12.61,12.6,12.6,600.0,12.6,12.61,12.6,12.6,600.0
2014-10-24 15:30:00,12.62,12.69,12.44,12.54,7300.0,12.62,12.69,12.44,12.54,7300.0
2014-10-27 09:30:00,12.53,12.53,12.15,12.15,200.0,12.53,12.53,12.15,12.15,200.0
2014-10-27 10:00:00,12.29,12.29,11.86,12.01,10900.0,12.29,12.29,11.86,12.01,10900.0
2014-10-27 10:30:00,12.02,12.25,12.02,12.22,6900.0,12.02,12.25,12.02,12.22,6900.0
2014-10-27 11:00:00,12.25,12.27,12.24,12.25,1000.0,12.25,12.27,12.24,12.25,1000.0
2014-10-27 11:30:00,12.27,12.27,12.24,12.24,300.0,12.27,12.27,12.24,12.24,300.0
2014-10-27 12:00:00,12.24,12.24,12.24,12.24,0.0,12.24,12.24,12.24,12.24,0.0
2014-10-27 12:30:00,12.26,12.27,12.25,12.27,300.0,12.26,12.27,12.25,12.27,300.0
2014-10-27 13:00:00,12.27,12.38,12.27,12.38,1100.0,12.27,12.38,12.27,12.38,1100.0
2014-10-27 13:30:00,12.32,12.32,12.32,12.32,100.0,12.32,12.32,12.32,12.32,100.0
2014-10-27 14:00:00,12.32,12.32,12.32,12.32,0.0,12.32,12.32,12.32,12.32,0.0
2014-10-27 14:30:00,12.3,12.3,12.12,12.16,2100.0,12.3,12.3,12.12,12.16,2100.0
2014-10-27 15:00:00,12.18,12.19,12.18,12.19,200.0,12.18,12.19,12.18,12.19,200.0
2014-10-27 15:30:00,12.19,12.19,12.19,12.19,2000.0,12.19,12.19,12.19,12.19,2000.0
2014-10-28 09:30:00,12.2,12.2,12.2,12.2,100.0,12.2,12.2,12.2,12.2,100.0
2014-10-28 10:00:00,12.48,12.48,12.48,12.48,100.0,12.48,12.48,12.48,12.48,100.0
2014-10-28 10:30:00,12.32,12.32,12.32,12.32,100.0,12.32,12.32,12.32,12.32,100.0
2014-10-28 11:00:00,12.5,12.5,12.5,12.5,200.0,12.5,12.5,12.5,12.5,200.0
2014-10-28 11:30:00,12.49,12.49,12.49,12.49,100.0,12.49,12.49,12.49,12.49,100.0
2014-10-28 12:00:00,12.49,12.49,12.49,12.49,0.0,12.49,12.49,12.49,12.49,0.0
2014-10-28 12:30:00,12.49,12.49,12.49,12.49,0.0,12.49,12.49,12.49,12.49,0.0
2014-10-28 13:00:00,12.37,12.5,12.35,12.46,1700.0,12.37,12.5,12.35,12.46,1700.0
2014-10-28 13:30:00,12.57,12.57,12.57,12.57,100.0,12.57,12.57,12.57,12.57,100.0
2014-10-28 14:00:00,12.59,12.71,12.59,12.71,2600.0,12.59,12.71,12.59,12.71,2600.0
2014-10-28 14:30:00,12.74,12.74,12.7,12.71,3200.0,12.74,12.74,12.7,12.71,3200.0
2014-10-28 15:00:00,12.71,12.82,12.66,12.66,1900.0,12.71,12.82,12.66,12.66,1900.0
2014-10-28 15:30:00,12.73,13.04,12.69,13.01,23500.0,12.73,13.04,12.69,13.01,23500.0
2014-10-29 10:00:00,12.86,12.9,12.86,12.9,400.0,12.86,12.9,12.86,12.9,400.0
2014-10-29 10:30:00,13.01,13.01,12.92,12.98,2400.0,13.01,13.01,12.92,12.98,2400.0
2014-10-29 11:00:00,12.9,12.9,12.83,12.83,3000.0,12.9,12.9,12.83,12.83,3000.0
2014-10-29 11:30:00,12.81,12.81,12.81,12.81,200.0,12.81,12.81,12.81,12.81,200.0
2014-10-29 12:00:00,12.81,12.81,12.81,12.81,0.0,12.81,12.81,12.81,12.81,0.0
2014-10-29 12:30:00,12.65,12.65,12.37,12.6,1900.0,12.65,12.65,12.37,12.6,1900.0
2014-10-29 13:00:00,12.65,12.67,12.52,12.52,700.0,12.65,12.67,12.52,12.52,700.0
2014-10-29 13:30:00,12.52,12.7,12.52,12.7,300.0,12.52,12.7,12.52,12.7,300.0
2014-10-29 14:00:00,12.65,12.65,12.65,12.65,100.0,12.65,12.65,12.65,12.65,100.0
2014-10-29 14:30:00,12.69,12.69,12.67,12.68,4500.0,12.69,12.69,12.67,12.68,4500.0
2014-10-29 15:00:00,12.75,12.8,12.75,12.8,500.0,12.75,12.8,12.75,12.8,500.0
2014-10-29 15:30:00,12.68,12.8,12.67,12.8,900.0,12.68,12.8,12.67,12.8,900.0
2014-10-30 11:30:00,12.6,12.6,12.3,12.48,7800.0,12.6,12.6,12.3,12.48,7800.0
2014-10-30 12:00:00,12.48,12.48,12.48,12.48,0.0,12.48,12.48,12.48,12.48,0.0
2014-10-30 12:30:00,12.46,13.03,12.46,12.75,9400.0,12.46,13.03,12.46,12.75,9400.0
2014-10-30 13:00:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2014-10-30 13:30:00,12.84,12.84,12.84,12.84,100.0,12.84,12.84,12.84,12.84,100.0
2014-10-30 14:00:00,12.88,13.03,12.88,13.0,4900.0,12.88,13.03,12.88,13.0,4900.0
2014-10-30 14:30:00,13.03,13.06,13.01,13.01,800.0,13.03,13.06,13.01,13.01,800.0
2014-10-30 15:00:00,13.02,13.05,12.95,13.05,2000.0,13.02,13.05,12.95,13.05,2000.0
2014-10-30 15:30:00,13.03,13.23,13.03,13.17,8000.0,13.03,13.23,13.03,13.17,8000.0
2014-10-31 09:30:00,13.27,13.27,12.87,13.03,2100.0,13.27,13.27,12.87,13.03,2100.0
2014-10-31 10:00:00,12.93,13.11,12.87,12.97,1900.0,12.93,13.11,12.87,12.97,1900.0
2014-10-31 10:30:00,13.0,13.0,13.0,13.0,700.0,13.0,13.0,13.0,13.0,700.0
2014-10-31 11:00:00,12.99,13.08,12.99,13.08,1100.0,12.99,13.08,12.99,13.08,1100.0
2014-10-31 11:30:00,13.0,13.19,12.95,12.95,1000.0,13.0,13.19,12.95,12.95,1000.0
2014-10-31 12:00:00,12.95,12.95,12.95,12.95,0.0,12.95,12.95,12.95,12.95,0.0
2014-10-31 12:30:00,12.98,13.15,12.98,13.0,600.0,12.98,13.15,12.98,13.0,600.0
2014-10-31 13:00:00,12.95,13.08,12.95,12.97,700.0,12.95,13.08,12.95,12.97,700.0
2014-10-31 13:30:00,13.04,13.12,13.0,13.12,500.0,13.04,13.12,13.0,13.12,500.0
2014-10-31 14:00:00,13.06,13.12,12.97,13.02,3300.0,13.06,13.12,12.97,13.02,3300.0
2014-10-31 14:30:00,13.0,13.05,12.91,12.95,6400.0,13.0,13.05,12.91,12.95,6400.0
2014-10-31 15:00:00,12.91,13.05,12.87,13.05,5100.0,12.91,13.05,12.87,13.05,5100.0
2014-10-31 15:30:00,13.07,13.07,12.71,12.98,16800.0,13.07,13.07,12.71,12.98,16800.0
2014-11-03 09:30:00,12.99,13.48,12.99,13.38,3800.0,12.99,13.48,12.99,13.38,3800.0
2014-11-03 10:00:00,13.47,13.5,13.14,13.15,7900.0,13.47,13.5,13.14,13.15,7900.0
2014-11-03 10:30:00,13.18,13.3,13.03,13.1,11200.0,13.18,13.3,13.03,13.1,11200.0
2014-11-03 11:00:00,13.1,13.11,12.98,13.01,8200.0,13.1,13.11,12.98,13.01,8200.0
2014-11-03 11:30:00,12.91,13.0,12.91,13.0,3500.0,12.91,13.0,12.91,13.0,3500.0
2014-11-03 12:00:00,13.0,13.05,12.99,13.05,3700.0,13.0,13.05,12.99,13.05,3700.0
2014-11-03 12:30:00,12.99,13.1,12.98,13.1,4600.0,12.99,13.1,12.98,13.1,4600.0
2014-11-03 13:00:00,13.1,13.1,12.95,12.96,3100.0,13.1,13.1,12.95,12.96,3100.0
2014-11-03 13:30:00,12.99,13.05,12.99,13.05,10600.0,12.99,13.05,12.99,13.05,10600.0
2014-11-03 14:00:00,13.16,13.16,13.07,13.07,6500.0,13.16,13.16,13.07,13.07,6500.0
2014-11-03 14:30:00,13.08,13.15,13.06,13.06,2700.0,13.08,13.15,13.06,13.06,2700.0
2014-11-03 15:00:00,13.09,13.11,13.05,13.11,9400.0,13.09,13.11,13.05,13.11,9400.0
2014-11-03 15:30:00,13.1,13.48,13.03,13.43,30300.0,13.1,13.48,13.03,13.43,30300.0
2014-11-04 09:30:00,13.42,13.5,13.26,13.5,1300.0,13.42,13.5,13.26,13.5,1300.0
2014-11-04 10:00:00,13.41,13.49,13.39,13.42,7000.0,13.41,13.49,13.39,13.42,7000.0
2014-11-04 10:30:00,13.47,13.5,13.39,13.39,8800.0,13.47,13.5,13.39,13.39,8800.0
2014-11-04 11:00:00,13.31,13.4,13.26,13.28,12900.0,13.31,13.4,13.26,13.28,12900.0
2014-11-04 11:30:00,13.38,13.43,13.32,13.38,11200.0,13.38,13.43,13.32,13.38,11200.0
2014-11-04 12:00:00,13.27,13.4,13.27,13.4,200.0,13.27,13.4,13.27,13.4,200.0
2014-11-04 12:30:00,13.4,13.4,13.31,13.4,900.0,13.4,13.4,13.31,13.4,900.0
2014-11-04 13:00:00,13.4,13.46,13.31,13.31,4100.0,13.4,13.46,13.31,13.31,4100.0
2014-11-04 13:30:00,13.3,13.35,13.3,13.35,200.0,13.3,13.35,13.3,13.35,200.0
2014-11-04 14:00:00,13.38,13.4,13.35,13.35,1300.0,13.38,13.4,13.35,13.35,1300.0
2014-11-04 14:30:00,13.4,13.48,13.35,13.46,20300.0,13.4,13.48,13.35,13.46,20300.0
2014-11-04 15:00:00,13.4,13.4,13.4,13.4,4200.0,13.4,13.4,13.4,13.4,4200.0
2014-11-04 15:30:00,13.38,13.55,13.32,13.55,17700.0,13.38,13.55,13.32,13.55,17700.0
2014-11-05 09:30:00,13.4,13.4,13.09,13.25,3200.0,13.4,13.4,13.09,13.25,3200.0
2014-11-05 10:00:00,13.27,13.42,13.27,13.27,2000.0,13.27,13.42,13.27,13.27,2000.0
2014-11-05 10:30:00,13.27,13.45,13.2,13.2,3900.0,13.27,13.45,13.2,13.2,3900.0
2014-11-05 11:00:00,13.2,13.25,13.08,13.13,2100.0,13.2,13.25,13.08,13.13,2100.0
2014-11-05 11:30:00,13.06,13.38,13.0,13.38,8300.0,13.06,13.38,13.0,13.38,8300.0
2014-11-05 12:00:00,13.38,13.56,13.19,13.56,5000.0,13.38,13.56,13.19,13.56,5000.0
2014-11-05 12:30:00,13.31,13.45,13.28,13.45,1000.0,13.31,13.45,13.28,13.45,1000.0
2014-11-05 13:00:00,13.22,13.43,13.22,13.43,500.0,13.22,13.43,13.22,13.43,500.0
2014-11-05 13:30:00,13.43,13.44,13.26,13.42,1400.0,13.43,13.44,13.26,13.42,1400.0
2014-11-05 14:00:00,13.41,13.56,13.32,13.55,1800.0,13.41,13.56,13.32,13.55,1800.0
2014-11-05 14:30:00,13.42,13.65,13.42,13.65,6200.0,13.42,13.65,13.42,13.65,6200.0
2014-11-05 15:00:00,13.65,13.65,13.49,13.57,1000.0,13.65,13.65,13.49,13.57,1000.0
2014-11-05 15:30:00,13.63,13.63,13.45,13.45,24700.0,13.63,13.63,13.45,13.45,24700.0
2014-11-06 09:30:00,13.22,13.4,12.82,13.4,2900.0,13.22,13.4,12.82,13.4,2900.0
2014-11-06 10:00:00,13.4,13.4,13.4,13.4,0.0,13.4,13.4,13.4,13.4,0.0
2014-11-06 10:30:00,13.04,13.3,13.04,13.3,200.0,13.04,13.3,13.04,13.3,200.0
2014-11-06 11:00:00,13.09,13.3,13.09,13.3,200.0,13.09,13.3,13.09,13.3,200.0
2014-11-06 11:30:00,13.3,13.3,13.3,13.3,0.0,13.3,13.3,13.3,13.3,0.0
2014-11-06 12:00:00,13.3,13.3,13.06,13.28,4400.0,13.3,13.3,13.06,13.28,4400.0
2014-11-06 12:30:00,13.3,13.37,13.14,13.37,2400.0,13.3,13.37,13.14,13.37,2400.0
2014-11-06 13:00:00,13.37,13.37,13.25,13.28,1000.0,13.37,13.37,13.25,13.28,1000.0
2014-11-06 13:30:00,13.28,13.3,13.18,13.25,5400.0,13.28,13.3,13.18,13.25,5400.0
2014-11-06 14:00:00,13.29,13.35,13.25,13.3,1300.0,13.29,13.35,13.25,13.3,1300.0
2014-11-06 14:30:00,13.36,13.37,13.3,13.36,1800.0,13.36,13.37,13.3,13.36,1800.0
2014-11-06 15:00:00,13.33,13.43,13.33,13.34,2600.0,13.33,13.43,13.33,13.34,2600.0
2014-11-06 15:30:00,13.34,13.49,13.34,13.36,4200.0,13.34,13.49,13.34,13.36,4200.0
2014-11-07 09:30:00,13.44,13.44,13.43,13.43,200.0,13.44,13.44,13.43,13.43,200.0
2014-11-07 10:00:00,13.43,13.43,13.43,13.43,0.0,13.43,13.43,13.43,13.43,0.0
2014-11-07 10:30:00,13.09,13.09,13.09,13.09,100.0,13.09,13.09,13.09,13.09,100.0
2014-11-07 11:00:00,13.39,13.39,13.39,13.39,100.0,13.39,13.39,13.39,13.39,100.0
2014-11-07 11:30:00,13.36,13.45,13.34,13.45,3500.0,13.36,13.45,13.34,13.45,3500.0
2014-11-07 12:00:00,13.37,13.38,13.33,13.37,800.0,13.37,13.38,13.33,13.37,800.0
2014-11-07 12:30:00,13.32,13.32,13.31,13.31,200.0,13.32,13.32,13.31,13.31,200.0
2014-11-07 13:00:00,13.31,13.31,13.31,13.31,100.0,13.31,13.31,13.31,13.31,100.0
2014-11-07 13:30:00,13.4,13.44,13.24,13.39,4500.0,13.4,13.44,13.24,13.39,4500.0
2014-11-07 14:00:00,13.43,13.71,13.28,13.42,5600.0,13.43,13.71,13.28,13.42,5600.0
2014-11-07 14:30:00,13.45,13.65,13.41,13.65,5800.0,13.45,13.65,13.41,13.65,5800.0
2014-11-07 15:00:00,13.47,13.68,13.47,13.52,5400.0,13.47,13.68,13.47,13.52,5400.0
2014-11-07 15:30:00,13.52,14.12,13.52,14.1,31900.0,13.52,14.12,13.52,14.1,31900.0
2014-11-10 09:30:00,13.9,13.9,13.5,13.75,1100.0,13.9,13.9,13.5,13.75,1100.0
2014-11-10 10:00:00,13.99,13.99,13.78,13.98,300.0,13.99,13.99,13.78,13.98,300.0
2014-11-10 10:30:00,13.98,13.98,13.98,13.98,0.0,13.98,13.98,13.98,13.98,0.0
2014-11-10 11:00:00,13.77,13.96,13.75,13.96,2900.0,13.77,13.96,13.75,13.96,2900.0
2014-11-10 11:30:00,13.96,13.96,13.96,13.96,0.0,13.96,13.96,13.96,13.96,0.0
2014-11-10 12:00:00,13.84,13.95,13.75,13.75,2000.0,13.84,13.95,13.75,13.75,2000.0
2014-11-10 12:30:00,13.72,13.72,13.52,13.63,3100.0,13.72,13.72,13.52,13.63,3100.0
2014-11-10 13:00:00,13.65,13.8,13.6,13.72,7400.0,13.65,13.8,13.6,13.72,7400.0
2014-11-10 13:30:00,13.69,13.69,13.69,13.69,100.0,13.69,13.69,13.69,13.69,100.0
2014-11-10 14:00:00,13.69,13.69,13.68,13.68,500.0,13.69,13.69,13.68,13.68,500.0
2014-11-10 14:30:00,13.7,13.89,13.7,13.89,2700.0,13.7,13.89,13.7,13.89,2700.0
2014-11-10 15:00:00,13.9,13.97,13.9,13.95,1900.0,13.9,13.97,13.9,13.95,1900.0
2014-11-10 15:30:00,14.0,14.31,13.95,14.0,30000.0,14.0,14.31,13.95,14.0,30000.0
2014-11-11 09:30:00,13.64,13.66,12.6,12.74,29600.0,13.64,13.66,12.6,12.74,29600.0
2014-11-11 10:00:00,12.85,12.85,11.98,12.54,47200.0,12.85,12.85,11.98,12.54,47200.0
2014-11-11 10:30:00,12.72,12.73,12.12,12.44,10000.0,12.72,12.73,12.12,12.44,10000.0
2014-11-11 11:00:00,12.65,12.73,12.62,12.62,300.0,12.65,12.73,12.62,12.62,300.0
2014-11-11 11:30:00,12.73,12.73,12.65,12.7,2000.0,12.73,12.73,12.65,12.7,2000.0
2014-11-11 12:00:00,12.71,12.79,12.28,12.7,11600.0,12.71,12.79,12.28,12.7,11600.0
2014-11-11 12:30:00,12.7,12.88,12.52,12.69,11800.0,12.7,12.88,12.52,12.69,11800.0
2014-11-11 13:00:00,12.66,12.88,12.52,12.67,19700.0,12.66,12.88,12.52,12.67,19700.0
2014-11-11 13:30:00,12.78,12.99,12.78,12.97,3600.0,12.78,12.99,12.78,12.97,3600.0
2014-11-11 14:00:00,12.95,13.1,12.93,13.09,23300.0,12.95,13.1,12.93,13.09,23300.0
2014-11-11 14:30:00,13.23,13.49,12.95,13.38,14200.0,13.23,13.49,12.95,13.38,14200.0
2014-11-11 15:00:00,13.38,13.54,13.05,13.12,28600.0,13.38,13.54,13.05,13.12,28600.0
2014-11-11 15:30:00,13.12,13.56,12.99,13.5,41600.0,13.12,13.56,12.99,13.5,41600.0
2014-11-12 09:30:00,13.42,13.42,13.05,13.36,1900.0,13.42,13.42,13.05,13.36,1900.0
2014-11-12 10:00:00,13.11,13.39,13.11,13.17,500.0,13.11,13.39,13.11,13.17,500.0
2014-11-12 10:30:00,13.2,13.2,13.2,13.2,300.0,13.2,13.2,13.2,13.2,300.0
2014-11-12 11:00:00,13.44,13.44,13.2,13.25,4400.0,13.44,13.44,13.2,13.25,4400.0
2014-11-12 11:30:00,13.39,13.39,13.39,13.39,100.0,13.39,13.39,13.39,13.39,100.0
2014-11-12 12:00:00,13.33,13.33,13.33,13.33,100.0,13.33,13.33,13.33,13.33,100.0
2014-11-12 12:30:00,13.33,13.33,13.33,13.33,0.0,13.33,13.33,13.33,13.33,0.0
2014-11-12 13:00:00,13.34,13.35,13.29,13.3,11500.0,13.34,13.35,13.29,13.3,11500.0
2014-11-12 13:30:00,13.35,13.35,13.35,13.35,100.0,13.35,13.35,13.35,13.35,100.0
2014-11-12 14:00:00,13.48,13.48,13.39,13.41,2300.0,13.48,13.48,13.39,13.41,2300.0
2014-11-12 14:30:00,13.44,13.5,13.25,13.27,13700.0,13.44,13.5,13.25,13.27,13700.0
2014-11-12 15:00:00,13.27,13.27,13.27,13.27,0.0,13.27,13.27,13.27,13.27,0.0
2014-11-12 15:30:00,13.4,13.81,13.4,13.61,8600.0,13.4,13.81,13.4,13.61,8600.0
2014-11-13 09:30:00,13.43,13.54,13.1,13.1,6500.0,13.43,13.54,13.1,13.1,6500.0
2014-11-13 10:00:00,13.14,13.43,13.13,13.24,9200.0,13.14,13.43,13.13,13.24,9200.0
2014-11-13 10:30:00,13.28,13.49,13.23,13.24,1400.0,13.28,13.49,13.23,13.24,1400.0
2014-11-13 11:00:00,13.28,13.28,13.28,13.28,100.0,13.28,13.28,13.28,13.28,100.0
2014-11-13 11:30:00,13.35,13.44,13.27,13.27,12700.0,13.35,13.44,13.27,13.27,12700.0
2014-11-13 12:00:00,13.41,13.42,13.26,13.27,800.0,13.41,13.42,13.26,13.27,800.0
2014-11-13 12:30:00,13.31,13.33,13.3,13.3,600.0,13.31,13.33,13.3,13.3,600.0
2014-11-13 13:00:00,13.31,13.31,13.31,13.31,100.0,13.31,13.31,13.31,13.31,100.0
2014-11-13 13:30:00,13.3,13.3,13.2,13.2,2600.0,13.3,13.3,13.2,13.2,2600.0
2014-11-13 14:00:00,13.17,13.17,13.17,13.17,100.0,13.17,13.17,13.17,13.17,100.0
2014-11-13 14:30:00,13.15,13.15,13.04,13.04,2700.0,13.15,13.15,13.04,13.04,2700.0
2014-11-13 15:00:00,12.91,12.95,12.89,12.9,8100.0,12.91,12.95,12.89,12.9,8100.0
2014-11-13 15:30:00,12.89,13.32,12.89,13.31,10200.0,12.89,13.32,12.89,13.31,10200.0
2014-11-14 09:30:00,13.32,13.32,13.02,13.02,1300.0,13.32,13.32,13.02,13.02,1300.0
2014-11-14 10:00:00,13.18,13.26,13.11,13.11,900.0,13.18,13.26,13.11,13.11,900.0
2014-11-14 10:30:00,13.11,13.11,13.11,13.11,0.0,13.11,13.11,13.11,13.11,0.0
2014-11-14 11:00:00,13.11,13.11,13.11,13.11,0.0,13.11,13.11,13.11,13.11,0.0
2014-11-14 11:30:00,13.12,13.28,13.12,13.27,400.0,13.12,13.28,13.12,13.27,400.0
2014-11-14 12:00:00,13.27,13.27,13.27,13.27,0.0,13.27,13.27,13.27,13.27,0.0
2014-11-14 12:30:00,13.27,13.27,13.27,13.27,500.0,13.27,13.27,13.27,13.27,500.0
2014-11-14 13:00:00,13.3,13.3,13.3,13.3,300.0,13.3,13.3,13.3,13.3,300.0
2014-11-14 13:30:00,13.27,13.27,13.27,13.27,100.0,13.27,13.27,13.27,13.27,100.0
2014-11-14 14:00:00,13.25,13.26,13.11,13.19,4100.0,13.25,13.26,13.11,13.19,4100.0
2014-11-14 14:30:00,13.18,13.19,13.05,13.14,2400.0,13.18,13.19,13.05,13.14,2400.0
2014-11-14 15:00:00,13.14,13.15,13.14,13.14,700.0,13.14,13.15,13.14,13.14,700.0
2014-11-14 15:30:00,13.19,13.19,13.09,13.12,1100.0,13.19,13.19,13.09,13.12,1100.0
2014-11-17 09:30:00,13.06,13.06,13.04,13.04,200.0,13.06,13.06,13.04,13.04,200.0
2014-11-17 10:00:00,13.04,13.04,13.04,13.04,0.0,13.04,13.04,13.04,13.04,0.0
2014-11-17 10:30:00,13.04,13.04,13.04,13.04,0.0,13.04,13.04,13.04,13.04,0.0
2014-11-17 11:00:00,13.06,13.06,13.06,13.06,500.0,13.06,13.06,13.06,13.06,500.0
2014-11-17 11:30:00,13.24,13.24,13.24,13.24,100.0,13.24,13.24,13.24,13.24,100.0
2014-11-17 12:00:00,13.24,13.24,13.24,13.24,0.0,13.24,13.24,13.24,13.24,0.0
2014-11-17 12:30:00,13.19,13.19,13.19,13.19,300.0,13.19,13.19,13.19,13.19,300.0
2014-11-17 13:00:00,13.2,13.2,13.2,13.2,300.0,13.2,13.2,13.2,13.2,300.0
2014-11-17 13:30:00,13.14,13.14,13.14,13.14,1100.0,13.14,13.14,13.14,13.14,1100.0
2014-11-17 14:00:00,13.14,13.14,13.14,13.14,0.0,13.14,13.14,13.14,13.14,0.0
2014-11-17 14:30:00,13.16,13.16,13.16,13.16,100.0,13.16,13.16,13.16,13.16,100.0
2014-11-17 15:00:00,13.16,13.16,13.16,13.16,0.0,13.16,13.16,13.16,13.16,0.0
2014-11-17 15:30:00,13.13,13.22,13.1,13.12,1000.0,13.13,13.22,13.1,13.12,1000.0
2014-11-18 09:30:00,13.21,13.3,13.21,13.3,600.0,13.21,13.3,13.21,13.3,600.0
2014-11-18 10:00:00,13.1,13.1,13.1,13.1,100.0,13.1,13.1,13.1,13.1,100.0
2014-11-18 10:30:00,13.1,13.1,13.09,13.1,1800.0,13.1,13.1,13.09,13.1,1800.0
2014-11-18 11:00:00,13.1,13.1,13.1,13.1,0.0,13.1,13.1,13.1,13.1,0.0
2014-11-18 11:30:00,13.11,13.24,13.1,13.1,900.0,13.11,13.24,13.1,13.1,900.0
2014-11-18 12:00:00,13.1,13.11,13.1,13.1,100.0,13.1,13.11,13.1,13.1,100.0
2014-11-18 12:30:00,13.1,13.1,13.1,13.1,0.0,13.1,13.1,13.1,13.1,0.0
2014-11-18 13:00:00,13.1,13.1,13.1,13.1,0.0,13.1,13.1,13.1,13.1,0.0
2014-11-18 13:30:00,13.23,13.23,13.22,13.23,500.0,13.23,13.23,13.22,13.23,500.0
2014-11-18 14:00:00,13.11,13.11,13.11,13.11,100.0,13.11,13.11,13.11,13.11,100.0
2014-11-18 14:30:00,13.1,13.11,13.1,13.1,100.0,13.1,13.11,13.1,13.1,100.0
2014-11-18 15:00:00,13.15,13.16,13.0,13.0,3400.0,13.15,13.16,13.0,13.0,3400.0
2014-11-18 15:30:00,13.0,13.11,13.0,13.04,900.0,13.0,13.11,13.0,13.04,900.0
2014-11-19 09:30:00,13.0,13.0,12.61,12.77,900.0,13.0,13.0,12.61,12.77,900.0
2014-11-19 10:00:00,12.75,12.75,12.75,12.75,100.0,12.75,12.75,12.75,12.75,100.0
2014-11-19 10:30:00,12.75,12.75,12.75,12.75,100.0,12.75,12.75,12.75,12.75,100.0
2014-11-19 11:00:00,12.7,12.7,12.7,12.7,100.0,12.7,12.7,12.7,12.7,100.0
2014-11-19 11:30:00,12.7,12.81,12.7,12.8,800.0,12.7,12.81,12.7,12.8,800.0
2014-11-19 12:00:00,12.8,12.8,12.8,12.8,0.0,12.8,12.8,12.8,12.8,0.0
2014-11-19 12:30:00,12.85,12.89,12.85,12.89,1300.0,12.85,12.89,12.85,12.89,1300.0
2014-11-19 13:00:00,12.86,12.86,12.86,12.86,100.0,12.86,12.86,12.86,12.86,100.0
2014-11-19 13:30:00,12.96,12.96,12.87,12.96,600.0,12.96,12.96,12.87,12.96,600.0
2014-11-19 14:00:00,12.98,12.98,12.98,12.98,100.0,12.98,12.98,12.98,12.98,100.0
2014-11-19 14:30:00,12.91,12.91,12.89,12.89,200.0,12.91,12.91,12.89,12.89,200.0
2014-11-19 15:00:00,12.86,12.86,12.86,12.86,100.0,12.86,12.86,12.86,12.86,100.0
2014-11-19 15:30:00,12.86,12.86,12.76,12.79,3100.0,12.86,12.86,12.76,12.79,3100.0
2014-11-20 09:30:00,12.83,12.99,12.71,12.99,1700.0,12.83,12.99,12.71,12.99,1700.0
2014-11-20 10:00:00,12.85,12.85,12.85,12.85,100.0,12.85,12.85,12.85,12.85,100.0
2014-11-20 10:30:00,12.85,12.85,12.85,12.85,0.0,12.85,12.85,12.85,12.85,0.0
2014-11-20 11:00:00,12.87,12.96,12.87,12.96,1300.0,12.87,12.96,12.87,12.96,1300.0
2014-11-20 11:30:00,13.04,13.04,12.86,12.9,1700.0,13.04,13.04,12.86,12.9,1700.0
2014-11-20 12:00:00,12.95,12.95,12.94,12.94,200.0,12.95,12.95,12.94,12.94,200.0
2014-11-20 12:30:00,12.94,12.94,12.94,12.94,0.0,12.94,12.94,12.94,12.94,0.0
2014-11-20 13:00:00,13.02,13.02,13.02,13.02,400.0,13.02,13.02,13.02,13.02,400.0
2014-11-20 13:30:00,13.0,13.0,13.0,13.0,100.0,13.0,13.0,13.0,13.0,100.0
2014-11-20 14:00:00,12.9,12.91,12.9,12.9,100.0,12.9,12.91,12.9,12.9,100.0
2014-11-20 14:30:00,13.01,13.01,13.0,13.01,500.0,13.01,13.01,13.0,13.01,500.0
2014-11-20 15:00:00,13.01,13.01,13.01,13.01,0.0,13.01,13.01,13.01,13.01,0.0
2014-11-20 15:30:00,13.01,13.09,12.99,13.0,2500.0,13.01,13.09,12.99,13.0,2500.0
2014-11-21 09:30:00,13.15,13.15,12.92,12.95,2600.0,13.15,13.15,12.92,12.95,2600.0
2014-11-21 10:00:00,12.98,13.0,12.96,13.0,2400.0,12.98,13.0,12.96,13.0,2400.0
2014-11-21 10:30:00,12.99,13.11,12.99,13.07,4800.0,12.99,13.11,12.99,13.07,4800.0
2014-11-21 11:00:00,13.08,13.13,13.02,13.12,12700.0,13.08,13.13,13.02,13.12,12700.0
2014-11-21 11:30:00,13.02,13.14,13.02,13.14,1000.0,13.02,13.14,13.02,13.14,1000.0
2014-11-21 12:00:00,13.09,13.14,13.09,13.14,200.0,13.09,13.14,13.09,13.14,200.0
2014-11-21 12:30:00,13.08,13.14,13.08,13.14,200.0,13.08,13.14,13.08,13.14,200.0
2014-11-21 13:00:00,13.1,13.11,13.09,13.11,28200.0,13.1,13.11,13.09,13.11,28200.0
2014-11-21 13:30:00,13.1,13.12,13.1,13.12,400.0,13.1,13.12,13.1,13.12,400.0
2014-11-21 14:00:00,13.15,13.15,13.11,13.12,1000.0,13.15,13.15,13.11,13.12,1000.0
2014-11-21 14:30:00,13.1,13.14,13.08,13.09,1300.0,13.1,13.14,13.08,13.09,1300.0
2014-11-21 15:00:00,13.13,13.15,13.13,13.13,2700.0,13.13,13.15,13.13,13.13,2700.0
2014-11-21 15:30:00,13.13,13.15,13.0,13.0,2100.0,13.13,13.15,13.0,13.0,2100.0
2014-11-24 09:30:00,12.99,12.99,12.66,12.93,800.0,12.99,12.99,12.66,12.93,800.0
2014-11-24 10:00:00,12.75,12.86,12.74,12.86,1300.0,12.75,12.86,12.74,12.86,1300.0
2014-11-24 10:30:00,12.92,12.92,12.92,12.92,300.0,12.92,12.92,12.92,12.92,300.0
2014-11-24 11:00:00,12.92,12.92,12.92,12.92,0.0,12.92,12.92,12.92,12.92,0.0
2014-11-24 11:30:00,12.92,12.92,12.92,12.92,0.0,12.92,12.92,12.92,12.92,0.0
2014-11-24 12:00:00,12.92,12.92,12.92,12.92,0.0,12.92,12.92,12.92,12.92,0.0
2014-11-24 12:30:00,12.92,12.92,12.92,12.92,0.0,12.92,12.92,12.92,12.92,0.0
2014-11-24 13:00:00,12.91,12.91,12.9,12.9,300.0,12.91,12.91,12.9,12.9,300.0
2014-11-24 13:30:00,12.9,12.9,12.9,12.9,0.0,12.9,12.9,12.9,12.9,0.0
2014-11-24 14:00:00,12.88,12.89,12.88,12.88,400.0,12.88,12.89,12.88,12.88,400.0
2014-11-24 14:30:00,12.88,12.88,12.88,12.88,0.0,12.88,12.88,12.88,12.88,0.0
2014-11-24 15:00:00,12.94,12.94,12.93,12.94,100.0,12.94,12.94,12.93,12.94,100.0
2014-11-24 15:30:00,12.95,13.51,12.95,13.51,21600.0,12.95,13.51,12.95,13.51,21600.0
2014-11-25 09:30:00,13.4,13.4,13.4,13.4,300.0,13.4,13.4,13.4,13.4,300.0
2014-11-25 10:00:00,13.4,13.4,13.4,13.4,0.0,13.4,13.4,13.4,13.4,0.0
2014-11-25 10:30:00,13.19,13.21,13.19,13.2,500.0,13.19,13.21,13.19,13.2,500.0
2014-11-25 11:00:00,13.21,13.22,13.2,13.22,500.0,13.21,13.22,13.2,13.22,500.0
2014-11-25 11:30:00,13.22,13.22,13.22,13.22,0.0,13.22,13.22,13.22,13.22,0.0
2014-11-25 12:00:00,13.22,13.22,13.22,13.22,0.0,13.22,13.22,13.22,13.22,0.0
2014-11-25 12:30:00,13.25,13.27,13.22,13.23,700.0,13.25,13.27,13.22,13.23,700.0
2014-11-25 13:00:00,13.23,13.23,13.13,13.13,300.0,13.23,13.23,13.13,13.13,300.0
2014-11-25 13:30:00,13.13,13.13,13.13,13.13,0.0,13.13,13.13,13.13,13.13,0.0
2014-11-25 14:00:00,13.17,13.23,13.17,13.23,3000.0,13.17,13.23,13.17,13.23,3000.0
2014-11-25 14:30:00,13.18,13.24,13.18,13.19,900.0,13.18,13.24,13.18,13.19,900.0
2014-11-25 15:00:00,13.23,13.28,13.2,13.28,1500.0,13.23,13.28,13.2,13.28,1500.0
2014-11-25 15:30:00,13.28,13.4,13.15,13.33,14400.0,13.28,13.4,13.15,13.33,14400.0
2014-11-26 09:30:00,13.38,13.4,13.01,13.02,3000.0,13.38,13.4,13.01,13.02,3000.0
2014-11-26 10:00:00,13.03,13.24,13.03,13.23,400.0,13.03,13.24,13.03,13.23,400.0
2014-11-26 10:30:00,13.22,13.23,13.17,13.17,400.0,13.22,13.23,13.17,13.17,400.0
2014-11-26 11:00:00,13.27,13.4,13.25,13.4,1700.0,13.27,13.4,13.25,13.4,1700.0
2014-11-26 11:30:00,13.4,13.4,13.39,13.4,1000.0,13.4,13.4,13.39,13.4,1000.0
2014-11-26 12:00:00,13.4,13.4,13.4,13.4,1100.0,13.4,13.4,13.4,13.4,1100.0
2014-11-26 12:30:00,13.4,13.4,13.4,13.4,600.0,13.4,13.4,13.4,13.4,600.0
2014-11-26 13:00:00,13.38,13.4,13.38,13.4,400.0,13.38,13.4,13.38,13.4,400.0
2014-11-26 13:30:00,13.4,13.4,13.4,13.4,200.0,13.4,13.4,13.4,13.4,200.0
2014-11-26 14:00:00,13.4,13.4,13.39,13.4,2300.0,13.4,13.4,13.39,13.4,2300.0
2014-11-26 14:30:00,13.4,13.4,13.4,13.4,0.0,13.4,13.4,13.4,13.4,0.0
2014-11-26 15:00:00,13.39,13.39,13.39,13.39,100.0,13.39,13.39,13.39,13.39,100.0
2014-11-26 15:30:00,13.4,13.78,13.4,13.6,6100.0,13.4,13.78,13.4,13.6,6100.0
2014-11-28 09:30:00,13.59,13.59,13.38,13.38,500.0,13.59,13.59,13.38,13.38,500.0
2014-11-28 10:00:00,13.7,13.71,13.34,13.65,1400.0,13.7,13.71,13.34,13.65,1400.0
2014-11-28 10:30:00,13.64,13.68,13.33,13.64,1300.0,13.64,13.68,13.33,13.64,1300.0
2014-11-28 11:00:00,13.59,13.67,13.42,13.67,1100.0,13.59,13.67,13.42,13.67,1100.0
2014-11-28 11:30:00,13.6,13.67,13.54,13.67,700.0,13.6,13.67,13.54,13.67,700.0
2014-11-28 12:00:00,13.7,13.8,13.69,13.8,400.0,13.7,13.8,13.69,13.8,400.0
2014-11-28 12:30:00,13.79,13.9,13.54,13.9,6100.0,13.79,13.9,13.54,13.9,6100.0
2014-12-01 09:30:00,13.15,13.15,13.11,13.12,1800.0,13.15,13.15,13.11,13.12,1800.0
2014-12-01 10:00:00,13.52,13.52,13.14,13.14,600.0,13.52,13.52,13.14,13.14,600.0
2014-12-01 10:30:00,13.14,13.14,13.14,13.14,0.0,13.14,13.14,13.14,13.14,0.0
2014-12-01 11:00:00,13.14,13.3,13.12,13.17,1200.0,13.14,13.3,13.12,13.17,1200.0
2014-12-01 11:30:00,13.22,13.22,13.21,13.21,200.0,13.22,13.22,13.21,13.21,200.0
2014-12-01 12:00:00,13.21,13.21,13.21,13.21,0.0,13.21,13.21,13.21,13.21,0.0
2014-12-01 12:30:00,13.13,13.21,13.12,13.12,300.0,13.13,13.21,13.12,13.12,300.0
2014-12-01 13:00:00,13.15,13.19,13.15,13.19,200.0,13.15,13.19,13.15,13.19,200.0
2014-12-01 13:30:00,13.12,13.12,13.1,13.1,1300.0,13.12,13.12,13.1,13.1,1300.0
2014-12-01 14:00:00,13.12,13.12,12.91,12.95,2500.0,13.12,13.12,12.91,12.95,2500.0
2014-12-01 14:30:00,12.92,13.11,12.92,13.06,5000.0,12.92,13.11,12.92,13.06,5000.0
2014-12-01 15:00:00,13.07,13.16,12.9,13.08,12300.0,13.07,13.16,12.9,13.08,12300.0
2014-12-01 15:30:00,13.02,13.12,12.9,12.9,1900.0,13.02,13.12,12.9,12.9,1900.0
2014-12-02 09:30:00,12.9,12.91,12.9,12.9,200.0,12.9,12.91,12.9,12.9,200.0
2014-12-02 10:00:00,12.9,12.9,12.9,12.9,0.0,12.9,12.9,12.9,12.9,0.0
2014-12-02 10:30:00,12.9,12.9,12.9,12.9,0.0,12.9,12.9,12.9,12.9,0.0
2014-12-02 11:00:00,12.94,12.95,12.94,12.95,1900.0,12.94,12.95,12.94,12.95,1900.0
2014-12-02 11:30:00,13.07,13.07,13.06,13.07,100.0,13.07,13.07,13.06,13.07,100.0
2014-12-02 12:00:00,12.96,12.96,12.96,12.96,100.0,12.96,12.96,12.96,12.96,100.0
2014-12-02 12:30:00,12.9,12.9,12.9,12.9,100.0,12.9,12.9,12.9,12.9,100.0
2014-12-02 13:00:00,12.92,13.06,12.92,12.99,4000.0,12.92,13.06,12.92,12.99,4000.0
2014-12-02 13:30:00,12.91,12.92,12.91,12.92,200.0,12.91,12.92,12.91,12.92,200.0
2014-12-02 14:00:00,13.03,13.06,12.93,13.05,1100.0,13.03,13.06,12.93,13.05,1100.0
2014-12-02 14:30:00,13.05,13.21,13.04,13.06,1400.0,13.05,13.21,13.04,13.06,1400.0
2014-12-02 15:00:00,13.08,13.08,13.08,13.08,100.0,13.08,13.08,13.08,13.08,100.0
2014-12-02 15:30:00,13.19,13.19,13.1,13.18,1600.0,13.19,13.19,13.1,13.18,1600.0
2014-12-03 09:30:00,13.1,13.1,13.1,13.1,100.0,13.1,13.1,13.1,13.1,100.0
2014-12-03 10:00:00,13.1,13.2,13.08,13.2,400.0,13.1,13.2,13.08,13.2,400.0
2014-12-03 10:30:00,13.2,13.2,13.2,13.2,0.0,13.2,13.2,13.2,13.2,0.0
2014-12-03 11:00:00,13.21,13.21,13.21,13.21,100.0,13.21,13.21,13.21,13.21,100.0
2014-12-03 11:30:00,13.12,13.12,13.12,13.12,100.0,13.12,13.12,13.12,13.12,100.0
2014-12-03 12:00:00,13.21,13.21,13.1,13.1,200.0,13.21,13.21,13.1,13.1,200.0
2014-12-03 12:30:00,13.11,13.11,13.1,13.1,200.0,13.11,13.11,13.1,13.1,200.0
2014-12-03 13:00:00,13.1,13.22,13.1,13.22,900.0,13.1,13.22,13.1,13.22,900.0
2014-12-03 13:30:00,13.28,13.36,13.23,13.24,3700.0,13.28,13.36,13.23,13.24,3700.0
2014-12-03 14:00:00,13.33,13.33,13.19,13.19,200.0,13.33,13.33,13.19,13.19,200.0
2014-12-03 14:30:00,13.25,13.25,13.2,13.2,200.0,13.25,13.25,13.2,13.2,200.0
2014-12-03 15:00:00,13.33,13.33,13.32,13.33,100.0,13.33,13.33,13.32,13.33,100.0
2014-12-03 15:30:00,13.22,13.28,13.22,13.25,1000.0,13.22,13.28,13.22,13.25,1000.0
2014-12-04 09:30:00,13.16,13.16,13.16,13.16,200.0,13.16,13.16,13.16,13.16,200.0
2014-12-04 10:00:00,13.03,13.13,13.03,13.1,800.0,13.03,13.13,13.03,13.1,800.0
2014-12-04 10:30:00,13.03,13.03,13.03,13.03,100.0,13.03,13.03,13.03,13.03,100.0
2014-12-04 11:00:00,13.15,13.15,13.15,13.15,600.0,13.15,13.15,13.15,13.15,600.0
2014-12-04 11:30:00,13.15,13.15,13.15,13.15,0.0,13.15,13.15,13.15,13.15,0.0
2014-12-04 12:00:00,13.15,13.15,13.15,13.15,0.0,13.15,13.15,13.15,13.15,0.0
2014-12-04 12:30:00,13.15,13.16,13.15,13.16,200.0,13.15,13.16,13.15,13.16,200.0
2014-12-04 13:00:00,13.18,13.18,13.18,13.18,100.0,13.18,13.18,13.18,13.18,100.0
2014-12-04 13:30:00,13.18,13.18,13.02,13.02,400.0,13.18,13.18,13.02,13.02,400.0
2014-12-04 14:00:00,13.18,13.21,13.01,13.21,400.0,13.18,13.21,13.01,13.21,400.0
2014-12-04 14:30:00,13.04,13.39,13.04,13.34,2000.0,13.04,13.39,13.04,13.34,2000.0
2014-12-04 15:00:00,13.31,13.34,13.19,13.33,900.0,13.31,13.34,13.19,13.33,900.0
2014-12-04 15:30:00,13.32,13.4,13.28,13.4,2800.0,13.32,13.4,13.28,13.4,2800.0
2014-12-05 09:30:00,13.26,13.26,13.26,13.26,700.0,13.26,13.26,13.26,13.26,700.0
2014-12-05 10:00:00,13.26,13.26,13.14,13.25,3400.0,13.26,13.26,13.14,13.25,3400.0
2014-12-05 10:30:00,13.08,13.26,13.08,13.24,3600.0,13.08,13.26,13.08,13.24,3600.0
2014-12-05 11:00:00,13.09,13.26,13.09,13.21,3400.0,13.09,13.26,13.09,13.21,3400.0
2014-12-05 11:30:00,13.28,13.28,13.22,13.22,400.0,13.28,13.28,13.22,13.22,400.0
2014-12-05 12:00:00,13.25,13.3,13.24,13.3,1900.0,13.25,13.3,13.24,13.3,1900.0
2014-12-05 12:30:00,13.3,13.35,13.27,13.34,1500.0,13.3,13.35,13.27,13.34,1500.0
2014-12-05 13:00:00,13.25,13.33,13.25,13.3,2100.0,13.25,13.33,13.25,13.3,2100.0
2014-12-05 13:30:00,13.25,13.32,13.25,13.32,200.0,13.25,13.32,13.25,13.32,200.0
2014-12-05 14:00:00,13.25,13.25,13.25,13.25,100.0,13.25,13.25,13.25,13.25,100.0
2014-12-05 14:30:00,13.28,13.31,13.27,13.31,1900.0,13.28,13.31,13.27,13.31,1900.0
2014-12-05 15:00:00,13.26,13.34,13.26,13.34,1000.0,13.26,13.34,13.26,13.34,1000.0
2014-12-05 15:30:00,13.3,13.34,13.15,13.26,8000.0,13.3,13.34,13.15,13.26,8000.0
2014-12-08 09:30:00,13.14,13.39,12.8,13.25,900.0,13.14,13.39,12.8,13.25,900.0
2014-12-08 10:00:00,12.81,13.2,12.76,13.2,4700.0,12.81,13.2,12.76,13.2,4700.0
2014-12-08 10:30:00,13.14,13.23,12.88,13.23,500.0,13.14,13.23,12.88,13.23,500.0
2014-12-08 11:00:00,13.16,13.24,13.16,13.24,300.0,13.16,13.24,13.16,13.24,300.0
2014-12-08 11:30:00,13.24,13.24,13.24,13.24,0.0,13.24,13.24,13.24,13.24,0.0
2014-12-08 12:00:00,13.17,13.18,13.08,13.15,2100.0,13.17,13.18,13.08,13.15,2100.0
2014-12-08 12:30:00,13.14,13.2,13.13,13.14,400.0,13.14,13.2,13.13,13.14,400.0
2014-12-08 13:00:00,13.2,13.2,13.13,13.17,1100.0,13.2,13.2,13.13,13.17,1100.0
2014-12-08 13:30:00,13.14,13.18,13.07,13.14,1100.0,13.14,13.18,13.07,13.14,1100.0
2014-12-08 14:00:00,13.15,13.16,13.11,13.16,1900.0,13.15,13.16,13.11,13.16,1900.0
2014-12-08 14:30:00,13.16,13.2,13.13,13.14,2800.0,13.16,13.2,13.13,13.14,2800.0
2014-12-08 15:00:00,13.15,13.21,13.12,13.21,700.0,13.15,13.21,13.12,13.21,700.0
2014-12-08 15:30:00,13.21,13.21,13.13,13.19,3200.0,13.21,13.21,13.13,13.19,3200.0
2014-12-09 10:00:00,12.86,12.96,12.86,12.96,200.0,12.86,12.96,12.86,12.96,200.0
2014-12-09 10:30:00,12.96,12.96,12.96,12.96,0.0,12.96,12.96,12.96,12.96,0.0
2014-12-09 11:00:00,13.14,13.18,13.0,13.01,1900.0,13.14,13.18,13.0,13.01,1900.0
2014-12-09 11:30:00,13.19,13.39,13.19,13.39,1300.0,13.19,13.39,13.19,13.39,1300.0
2014-12-09 12:00:00,13.42,13.5,13.4,13.5,300.0,13.42,13.5,13.4,13.5,300.0
2014-12-09 12:30:00,13.5,13.8,13.5,13.65,4500.0,13.5,13.8,13.5,13.65,4500.0
2014-12-09 13:00:00,13.65,13.65,13.65,13.65,1400.0,13.65,13.65,13.65,13.65,1400.0
2014-12-09 13:30:00,13.65,13.65,13.6,13.65,4300.0,13.65,13.65,13.6,13.65,4300.0
2014-12-09 14:00:00,13.57,13.65,13.57,13.59,4400.0,13.57,13.65,13.57,13.59,4400.0
2014-12-09 14:30:00,13.59,13.59,13.56,13.56,700.0,13.59,13.59,13.56,13.56,700.0
2014-12-09 15:00:00,13.59,13.59,13.59,13.59,800.0,13.59,13.59,13.59,13.59,800.0
2014-12-09 15:30:00,13.55,13.9,13.5,13.9,15000.0,13.55,13.9,13.5,13.9,15000.0
2014-12-10 09:30:00,13.71,13.71,13.35,13.35,1300.0,13.71,13.71,13.35,13.35,1300.0
2014-12-10 10:00:00,13.44,13.44,13.44,13.44,100.0,13.44,13.44,13.44,13.44,100.0
2014-12-10 10:30:00,13.44,13.44,13.44,13.44,0.0,13.44,13.44,13.44,13.44,0.0
2014-12-10 11:00:00,13.65,13.77,13.64,13.64,5400.0,13.65,13.77,13.64,13.64,5400.0
2014-12-10 11:30:00,13.78,13.78,13.6,13.6,300.0,13.78,13.78,13.6,13.6,300.0
2014-12-10 12:00:00,13.5,13.78,13.5,13.5,400.0,13.5,13.78,13.5,13.5,400.0
2014-12-10 12:30:00,13.6,13.63,13.51,13.63,300.0,13.6,13.63,13.51,13.63,300.0
2014-12-10 13:00:00,13.57,13.6,13.5,13.5,4900.0,13.57,13.6,13.5,13.5,4900.0
2014-12-10 13:30:00,13.51,13.55,13.46,13.55,4700.0,13.51,13.55,13.46,13.55,4700.0
2014-12-10 14:00:00,13.36,13.56,13.36,13.56,400.0,13.36,13.56,13.36,13.56,400.0
2014-12-10 14:30:00,13.39,13.56,13.39,13.55,800.0,13.39,13.56,13.39,13.55,800.0
2014-12-10 15:00:00,13.55,13.55,13.38,13.54,1200.0,13.55,13.55,13.38,13.54,1200.0
2014-12-10 15:30:00,13.36,13.56,13.36,13.5,4400.0,13.36,13.56,13.36,13.5,4400.0
2014-12-11 09:30:00,13.36,13.36,13.17,13.29,5700.0,13.36,13.36,13.17,13.29,5700.0
2014-12-11 10:00:00,13.29,13.29,13.29,13.29,0.0,13.29,13.29,13.29,13.29,0.0
2014-12-11 10:30:00,13.31,13.31,13.31,13.31,400.0,13.31,13.31,13.31,13.31,400.0
2014-12-11 11:00:00,13.36,13.37,13.36,13.36,100.0,13.36,13.37,13.36,13.36,100.0
2014-12-11 11:30:00,13.36,13.36,13.36,13.36,0.0,13.36,13.36,13.36,13.36,0.0
2014-12-11 12:00:00,13.51,13.51,13.51,13.51,100.0,13.51,13.51,13.51,13.51,100.0
2014-12-11 12:30:00,13.68,13.69,13.6,13.6,200.0,13.68,13.69,13.6,13.6,200.0
2014-12-11 13:00:00,13.6,13.6,13.6,13.6,0.0,13.6,13.6,13.6,13.6,0.0
2014-12-11 13:30:00,13.63,13.63,13.63,13.63,100.0,13.63,13.63,13.63,13.63,100.0
2014-12-11 14:00:00,13.63,13.63,13.63,13.63,0.0,13.63,13.63,13.63,13.63,0.0
2014-12-11 14:30:00,13.58,13.61,13.58,13.61,500.0,13.58,13.61,13.58,13.61,500.0
2014-12-11 15:00:00,13.51,13.59,13.44,13.44,700.0,13.51,13.59,13.44,13.44,700.0
2014-12-11 15:30:00,13.5,13.62,13.44,13.61,2200.0,13.5,13.62,13.44,13.61,2200.0
2014-12-12 09:30:00,13.3,13.48,13.27,13.27,800.0,13.3,13.48,13.27,13.27,800.0
2014-12-12 10:00:00,13.48,13.48,13.48,13.48,100.0,13.48,13.48,13.48,13.48,100.0
2014-12-12 10:30:00,13.48,13.48,13.48,13.48,0.0,13.48,13.48,13.48,13.48,0.0
2014-12-12 11:00:00,13.39,13.39,13.39,13.39,100.0,13.39,13.39,13.39,13.39,100.0
2014-12-12 11:30:00,13.3,13.4,13.29,13.39,2200.0,13.3,13.4,13.29,13.39,2200.0
2014-12-12 12:00:00,13.4,13.54,13.26,13.47,12100.0,13.4,13.54,13.26,13.47,12100.0
2014-12-12 12:30:00,13.63,13.63,13.42,13.44,600.0,13.63,13.63,13.42,13.44,600.0
2014-12-12 13:00:00,13.44,13.59,13.44,13.59,900.0,13.44,13.59,13.44,13.59,900.0
2014-12-12 13:30:00,13.56,13.6,13.55,13.6,2100.0,13.56,13.6,13.55,13.6,2100.0
2014-12-12 14:00:00,13.57,13.68,13.39,13.39,4400.0,13.57,13.68,13.39,13.39,4400.0
2014-12-12 14:30:00,13.56,13.59,13.39,13.39,400.0,13.56,13.59,13.39,13.39,400.0
2014-12-12 15:00:00,13.59,13.59,13.39,13.39,400.0,13.59,13.59,13.39,13.39,400.0
2014-12-12 15:30:00,13.53,13.6,13.34,13.6,6800.0,13.53,13.6,13.34,13.6,6800.0
2014-12-15 09:30:00,13.35,13.35,13.35,13.35,100.0,13.35,13.35,13.35,13.35,100.0
2014-12-15 10:00:00,13.35,13.35,13.35,13.35,0.0,13.35,13.35,13.35,13.35,0.0
2014-12-15 10:30:00,13.35,13.35,13.35,13.35,0.0,13.35,13.35,13.35,13.35,0.0
2014-12-15 11:00:00,13.31,13.34,13.31,13.34,200.0,13.31,13.34,13.31,13.34,200.0
2014-12-15 11:30:00,13.33,13.33,13.33,13.33,100.0,13.33,13.33,13.33,13.33,100.0
2014-12-15 12:00:00,13.33,13.44,13.33,13.44,300.0,13.33,13.44,13.33,13.44,300.0
2014-12-15 12:30:00,13.35,13.35,13.32,13.33,1800.0,13.35,13.35,13.32,13.33,1800.0
2014-12-15 13:00:00,13.29,13.42,13.29,13.42,2500.0,13.29,13.42,13.29,13.42,2500.0
2014-12-15 13:30:00,13.33,13.33,13.33,13.33,100.0,13.33,13.33,13.33,13.33,100.0
2014-12-15 14:00:00,13.33,13.35,13.29,13.35,5800.0,13.33,13.35,13.29,13.35,5800.0
2014-12-15 14:30:00,13.16,13.16,13.13,13.13,200.0,13.16,13.16,13.13,13.13,200.0
2014-12-15 15:00:00,13.33,13.35,13.29,13.3,900.0,13.33,13.35,13.29,13.3,900.0
2014-12-15 15:30:00,13.25,13.38,13.25,13.3,1100.0,13.25,13.38,13.25,13.3,1100.0
2014-12-16 09:30:00,13.39,13.4,13.14,13.28,4300.0,13.39,13.4,13.14,13.28,4300.0
2014-12-16 10:00:00,13.45,13.46,13.45,13.46,300.0,13.45,13.46,13.45,13.46,300.0
2014-12-16 10:30:00,13.46,13.46,13.16,13.2,9100.0,13.46,13.46,13.16,13.2,9100.0
2014-12-16 11:00:00,13.24,13.44,13.24,13.44,2800.0,13.24,13.44,13.24,13.44,2800.0
2014-12-16 11:30:00,13.43,13.44,13.42,13.44,400.0,13.43,13.44,13.42,13.44,400.0
2014-12-16 12:00:00,13.44,13.44,13.44,13.44,400.0,13.44,13.44,13.44,13.44,400.0
2014-12-16 12:30:00,13.44,13.44,13.44,13.44,400.0,13.44,13.44,13.44,13.44,400.0
2014-12-16 13:00:00,13.43,13.44,13.43,13.44,700.0,13.43,13.44,13.43,13.44,700.0
2014-12-16 13:30:00,13.44,13.44,13.44,13.44,300.0,13.44,13.44,13.44,13.44,300.0
2014-12-16 14:00:00,13.4,13.44,13.4,13.44,400.0,13.4,13.44,13.4,13.44,400.0
2014-12-16 14:30:00,13.44,13.44,13.36,13.36,300.0,13.44,13.44,13.36,13.36,300.0
2014-12-16 15:00:00,13.44,13.44,13.42,13.44,500.0,13.44,13.44,13.42,13.44,500.0
2014-12-16 15:30:00,13.44,13.45,13.37,13.45,2100.0,13.44,13.45,13.37,13.45,2100.0
2014-12-17 09:30:00,13.34,13.34,13.34,13.34,600.0,13.34,13.34,13.34,13.34,600.0
2014-12-17 10:00:00,13.48,13.48,13.34,13.48,600.0,13.48,13.48,13.34,13.48,600.0
2014-12-17 10:30:00,13.45,13.45,13.45,13.45,100.0,13.45,13.45,13.45,13.45,100.0
2014-12-17 11:00:00,13.5,13.5,13.38,13.39,600.0,13.5,13.5,13.38,13.39,600.0
2014-12-17 11:30:00,13.48,13.5,13.48,13.5,1000.0,13.48,13.5,13.48,13.5,1000.0
2014-12-17 12:00:00,13.5,13.5,13.45,13.45,200.0,13.5,13.5,13.45,13.45,200.0
2014-12-17 12:30:00,13.5,13.65,13.5,13.65,2100.0,13.5,13.65,13.5,13.65,2100.0
2014-12-17 13:00:00,13.65,13.65,13.65,13.65,100.0,13.65,13.65,13.65,13.65,100.0
2014-12-17 13:30:00,13.65,13.88,13.65,13.81,1600.0,13.65,13.88,13.65,13.81,1600.0
2014-12-17 14:00:00,13.81,13.81,13.63,13.63,600.0,13.81,13.81,13.63,13.63,600.0
2014-12-17 14:30:00,13.8,13.8,13.8,13.8,600.0,13.8,13.8,13.8,13.8,600.0
2014-12-17 15:00:00,13.8,13.8,13.8,13.8,5800.0,13.8,13.8,13.8,13.8,5800.0
2014-12-17 15:30:00,13.79,13.87,13.75,13.87,6000.0,13.79,13.87,13.75,13.87,6000.0
2014-12-18 09:30:00,13.87,13.87,13.45,13.45,4000.0,13.87,13.87,13.45,13.45,4000.0
2014-12-18 10:00:00,13.6,13.6,13.47,13.6,1300.0,13.6,13.6,13.47,13.6,1300.0
2014-12-18 10:30:00,13.59,13.6,13.48,13.48,7300.0,13.59,13.6,13.48,13.48,7300.0
2014-12-18 11:00:00,13.6,13.6,13.46,13.46,500.0,13.6,13.6,13.46,13.46,500.0
2014-12-18 11:30:00,13.59,13.59,13.46,13.46,400.0,13.59,13.59,13.46,13.46,400.0
2014-12-18 12:00:00,13.46,13.46,13.46,13.46,0.0,13.46,13.46,13.46,13.46,0.0
2014-12-18 12:30:00,13.46,13.46,13.46,13.46,0.0,13.46,13.46,13.46,13.46,0.0
2014-12-18 13:00:00,13.56,13.56,13.55,13.55,200.0,13.56,13.56,13.55,13.55,200.0
2014-12-18 13:30:00,13.52,13.64,13.51,13.52,1300.0,13.52,13.64,13.51,13.52,1300.0
2014-12-18 14:00:00,13.59,13.59,13.59,13.59,100.0,13.59,13.59,13.59,13.59,100.0
2014-12-18 14:30:00,13.51,13.63,13.51,13.6,700.0,13.51,13.63,13.51,13.6,700.0
2014-12-18 15:00:00,13.55,13.65,13.55,13.65,1200.0,13.55,13.65,13.55,13.65,1200.0
2014-12-18 15:30:00,13.64,13.87,13.58,13.67,3300.0,13.64,13.87,13.58,13.67,3300.0
2014-12-19 09:30:00,13.81,13.86,13.65,13.69,12200.0,13.81,13.86,13.65,13.69,12200.0
2014-12-19 10:00:00,13.69,13.69,13.69,13.69,100.0,13.69,13.69,13.69,13.69,100.0
2014-12-19 10:30:00,13.85,13.87,13.68,13.68,300.0,13.85,13.87,13.68,13.68,300.0
2014-12-19 11:00:00,13.68,13.68,13.68,13.68,0.0,13.68,13.68,13.68,13.68,0.0
2014-12-19 11:30:00,13.68,13.68,13.68,13.68,0.0,13.68,13.68,13.68,13.68,0.0
2014-12-19 12:00:00,13.7,13.7,13.7,13.7,100.0,13.7,13.7,13.7,13.7,100.0
2014-12-19 12:30:00,13.7,13.7,13.7,13.7,0.0,13.7,13.7,13.7,13.7,0.0
2014-12-19 13:00:00,13.69,13.69,13.69,13.69,100.0,13.69,13.69,13.69,13.69,100.0
2014-12-19 13:30:00,13.79,13.87,13.7,13.75,2500.0,13.79,13.87,13.7,13.75,2500.0
2014-12-19 14:00:00,13.75,13.75,13.75,13.75,0.0,13.75,13.75,13.75,13.75,0.0
2014-12-19 14:30:00,13.87,14.0,13.84,13.98,19600.0,13.87,14.0,13.84,13.98,19600.0
2014-12-19 15:00:00,13.98,14.25,13.98,14.25,5100.0,13.98,14.25,13.98,14.25,5100.0
2014-12-19 15:30:00,14.25,15.0,14.25,15.0,14600.0,14.25,15.0,14.25,15.0,14600.0
2014-12-22 09:30:00,14.97,14.97,14.71,14.74,4300.0,14.97,14.97,14.71,14.74,4300.0
2014-12-22 10:00:00,14.66,14.69,14.66,14.68,700.0,14.66,14.69,14.66,14.68,700.0
2014-12-22 10:30:00,14.64,14.64,14.64,14.64,100.0,14.64,14.64,14.64,14.64,100.0
2014-12-22 11:00:00,14.64,14.64,14.64,14.64,0.0,14.64,14.64,14.64,14.64,0.0
2014-12-22 11:30:00,14.64,14.64,14.64,14.64,0.0,14.64,14.64,14.64,14.64,0.0
2014-12-22 12:00:00,14.64,14.64,14.64,14.64,0.0,14.64,14.64,14.64,14.64,0.0
2014-12-22 12:30:00,14.7,14.75,14.7,14.75,5000.0,14.7,14.75,14.7,14.75,5000.0
2014-12-22 13:00:00,14.75,14.75,14.67,14.7,800.0,14.75,14.75,14.67,14.7,800.0
2014-12-22 13:30:00,14.73,14.73,14.69,14.69,900.0,14.73,14.73,14.69,14.69,900.0
2014-12-22 14:00:00,14.68,14.87,14.68,14.71,11400.0,14.68,14.87,14.68,14.71,11400.0
2014-12-22 14:30:00,14.87,14.92,14.73,14.81,1100.0,14.87,14.92,14.73,14.81,1100.0
2014-12-22 15:00:00,14.8,14.81,14.3,14.33,16000.0,14.8,14.81,14.3,14.33,16000.0
2014-12-22 15:30:00,14.54,14.54,14.53,14.54,400.0,14.54,14.54,14.53,14.54,400.0
2014-12-23 09:30:00,14.56,14.56,14.0,14.1,11100.0,14.56,14.56,14.0,14.1,11100.0
2014-12-23 10:00:00,14.33,14.67,14.32,14.67,500.0,14.33,14.67,14.32,14.67,500.0
2014-12-23 10:30:00,14.67,14.67,14.67,14.67,100.0,14.67,14.67,14.67,14.67,100.0
2014-12-23 11:00:00,14.66,14.67,14.66,14.67,200.0,14.66,14.67,14.66,14.67,200.0
2014-12-23 11:30:00,14.67,14.67,14.46,14.65,1700.0,14.67,14.67,14.46,14.65,1700.0
2014-12-23 12:00:00,14.3,14.31,14.3,14.3,400.0,14.3,14.31,14.3,14.3,400.0
2014-12-23 12:30:00,14.55,14.55,14.54,14.55,100.0,14.55,14.55,14.54,14.55,100.0
2014-12-23 13:00:00,14.52,14.52,14.3,14.44,3200.0,14.52,14.52,14.3,14.44,3200.0
2014-12-23 13:30:00,14.51,14.55,14.51,14.55,200.0,14.51,14.55,14.51,14.55,200.0
2014-12-23 14:00:00,14.59,14.59,14.51,14.55,7000.0,14.59,14.59,14.51,14.55,7000.0
2014-12-23 14:30:00,14.55,14.55,14.52,14.52,300.0,14.55,14.55,14.52,14.52,300.0
2014-12-23 15:00:00,14.6,14.6,14.57,14.6,2500.0,14.6,14.6,14.57,14.6,2500.0
2014-12-23 15:30:00,14.6,14.66,14.59,14.66,7900.0,14.6,14.66,14.59,14.66,7900.0
2014-12-24 09:30:00,14.62,14.76,14.38,14.76,300.0,14.62,14.76,14.38,14.76,300.0
2014-12-24 10:00:00,14.76,14.76,14.76,14.76,0.0,14.76,14.76,14.76,14.76,0.0
2014-12-24 10:30:00,14.76,14.76,14.76,14.76,0.0,14.76,14.76,14.76,14.76,0.0
2014-12-24 11:00:00,14.76,14.76,14.76,14.76,0.0,14.76,14.76,14.76,14.76,0.0
2014-12-24 11:30:00,14.76,14.76,14.76,14.76,0.0,14.76,14.76,14.76,14.76,0.0
2014-12-24 12:00:00,14.76,14.76,14.76,14.76,0.0,14.76,14.76,14.76,14.76,0.0
2014-12-24 12:30:00,14.66,14.66,14.66,14.66,100.0,14.66,14.66,14.66,14.66,100.0
2014-12-26 09:30:00,14.74,14.74,14.74,14.74,100.0,14.74,14.74,14.74,14.74,100.0
2014-12-26 10:00:00,14.74,14.74,14.74,14.74,200.0,14.74,14.74,14.74,14.74,200.0
2014-12-26 10:30:00,14.79,14.8,14.79,14.79,100.0,14.79,14.8,14.79,14.79,100.0
2014-12-26 11:00:00,14.84,14.84,14.83,14.84,200.0,14.84,14.84,14.83,14.84,200.0
2014-12-26 11:30:00,14.84,14.84,14.84,14.84,0.0,14.84,14.84,14.84,14.84,0.0
2014-12-26 12:00:00,14.8,14.8,14.68,14.71,1800.0,14.8,14.8,14.68,14.71,1800.0
2014-12-26 12:30:00,14.85,14.85,14.71,14.71,1900.0,14.85,14.85,14.71,14.71,1900.0
2014-12-26 13:00:00,14.71,14.71,14.7,14.71,300.0,14.71,14.71,14.7,14.71,300.0
2014-12-26 13:30:00,14.71,14.71,14.71,14.71,100.0,14.71,14.71,14.71,14.71,100.0
2014-12-26 14:00:00,14.73,14.85,14.63,14.74,1100.0,14.73,14.85,14.63,14.74,1100.0
2014-12-26 14:30:00,14.8,14.84,14.78,14.83,900.0,14.8,14.84,14.78,14.83,900.0
2014-12-26 15:00:00,14.72,14.77,14.72,14.77,200.0,14.72,14.77,14.72,14.77,200.0
2014-12-26 15:30:00,14.84,14.85,14.72,14.85,1000.0,14.84,14.85,14.72,14.85,1000.0
2014-12-29 09:30:00,14.85,14.87,14.85,14.85,2700.0,14.85,14.87,14.85,14.85,2700.0
2014-12-29 10:00:00,14.92,14.95,14.89,14.89,5500.0,14.92,14.95,14.89,14.89,5500.0
2014-12-29 10:30:00,14.89,14.99,14.89,14.99,9700.0,14.89,14.99,14.89,14.99,9700.0
2014-12-29 11:00:00,14.99,15.64,14.99,15.54,6500.0,14.99,15.64,14.99,15.54,6500.0
2014-12-29 11:30:00,15.5,15.5,14.87,15.05,14000.0,15.5,15.5,14.87,15.05,14000.0
2014-12-29 12:00:00,15.0,15.01,15.0,15.0,600.0,15.0,15.01,15.0,15.0,600.0
2014-12-29 12:30:00,15.02,15.02,14.99,14.99,600.0,15.02,15.02,14.99,14.99,600.0
2014-12-29 13:00:00,14.92,15.0,14.51,14.71,7600.0,14.92,15.0,14.51,14.71,7600.0
2014-12-29 13:30:00,14.7,14.71,14.39,14.49,1300.0,14.7,14.71,14.39,14.49,1300.0
2014-12-29 14:00:00,14.39,14.52,14.39,14.52,3900.0,14.39,14.52,14.39,14.52,3900.0
2014-12-29 14:30:00,14.45,14.5,14.45,14.48,300.0,14.45,14.5,14.45,14.48,300.0
2014-12-29 15:00:00,14.54,14.54,14.5,14.5,1400.0,14.54,14.54,14.5,14.5,1400.0
2014-12-29 15:30:00,14.5,15.36,14.5,15.27,9900.0,14.5,15.36,14.5,15.27,9900.0
2014-12-30 09:30:00,15.01,15.1,14.97,14.97,700.0,15.01,15.1,14.97,14.97,700.0
2014-12-30 10:00:00,15.05,15.05,14.95,14.95,800.0,15.05,15.05,14.95,14.95,800.0
2014-12-30 10:30:00,14.99,15.0,14.98,14.99,500.0,14.99,15.0,14.98,14.99,500.0
2014-12-30 11:00:00,14.94,15.05,14.56,14.62,7200.0,14.94,15.05,14.56,14.62,7200.0
2014-12-30 11:30:00,14.71,14.81,14.71,14.8,400.0,14.71,14.81,14.71,14.8,400.0
2014-12-30 12:00:00,14.88,14.96,14.73,14.94,2100.0,14.88,14.96,14.73,14.94,2100.0
2014-12-30 12:30:00,14.88,15.09,14.86,15.09,14200.0,14.88,15.09,14.86,15.09,14200.0
2014-12-30 13:00:00,15.04,15.2,15.04,15.15,700.0,15.04,15.2,15.04,15.15,700.0
2014-12-30 13:30:00,15.13,15.13,15.03,15.11,800.0,15.13,15.13,15.03,15.11,800.0
2014-12-30 14:00:00,15.11,15.12,14.9,15.03,2200.0,15.11,15.12,14.9,15.03,2200.0
2014-12-30 14:30:00,14.92,15.13,14.92,15.08,1300.0,14.92,15.13,14.92,15.08,1300.0
2014-12-30 15:00:00,15.13,15.13,15.02,15.04,1900.0,15.13,15.13,15.02,15.04,1900.0
2014-12-30 15:30:00,15.04,15.11,14.98,14.99,10900.0,15.04,15.11,14.98,14.99,10900.0
2014-12-31 09:30:00,15.0,15.27,14.85,15.27,1200.0,15.0,15.27,14.85,15.27,1200.0
2014-12-31 10:00:00,15.15,15.15,15.08,15.15,300.0,15.15,15.15,15.08,15.15,300.0
2014-12-31 10:30:00,15.14,15.14,14.89,15.11,600.0,15.14,15.14,14.89,15.11,600.0
2014-12-31 11:00:00,15.08,15.26,15.08,15.26,600.0,15.08,15.26,15.08,15.26,600.0
2014-12-31 11:30:00,15.04,15.3,15.04,15.3,700.0,15.04,15.3,15.04,15.3,700.0
2014-12-31 12:00:00,15.3,15.3,15.24,15.3,2400.0,15.3,15.3,15.24,15.3,2400.0
2014-12-31 12:30:00,15.5,15.55,15.46,15.48,1200.0,15.5,15.55,15.46,15.48,1200.0
2014-12-31 13:00:00,15.6,15.6,15.43,15.51,1600.0,15.6,15.6,15.43,15.51,1600.0
2014-12-31 13:30:00,15.6,15.83,15.5,15.73,1200.0,15.6,15.83,15.5,15.73,1200.0
2014-12-31 14:00:00,15.83,15.83,15.28,15.43,3100.0,15.83,15.83,15.28,15.43,3100.0
2014-12-31 14:30:00,15.43,15.79,15.41,15.79,2100.0,15.43,15.79,15.41,15.79,2100.0
2014-12-31 15:00:00,15.74,15.85,15.63,15.85,4400.0,15.74,15.85,15.63,15.85,4400.0
2014-12-31 15:30:00,15.85,15.85,15.53,15.74,7200.0,15.85,15.85,15.53,15.74,7200.0
2015-01-02 09:30:00,15.45,15.47,15.24,15.31,2700.0,15.45,15.47,15.24,15.31,2700.0
2015-01-02 10:00:00,15.25,15.25,15.14,15.14,300.0,15.25,15.25,15.14,15.14,300.0
2015-01-02 10:30:00,15.27,15.28,14.87,15.03,6500.0,15.27,15.28,14.87,15.03,6500.0
2015-01-02 11:00:00,15.04,15.5,15.0,15.5,5700.0,15.04,15.5,15.0,15.5,5700.0
2015-01-02 11:30:00,15.35,15.48,15.23,15.47,900.0,15.35,15.48,15.23,15.47,900.0
2015-01-02 12:00:00,15.45,15.46,15.38,15.44,600.0,15.45,15.46,15.38,15.44,600.0
2015-01-02 12:30:00,15.44,15.47,15.38,15.44,1700.0,15.44,15.47,15.38,15.44,1700.0
2015-01-02 13:00:00,15.48,15.49,15.48,15.49,300.0,15.48,15.49,15.48,15.49,300.0
2015-01-02 13:30:00,15.49,15.5,15.41,15.5,900.0,15.49,15.5,15.41,15.5,900.0
2015-01-02 14:00:00,15.49,15.5,15.42,15.42,1000.0,15.49,15.5,15.42,15.42,1000.0
2015-01-02 14:30:00,15.42,15.43,15.4,15.4,800.0,15.42,15.43,15.4,15.4,800.0
2015-01-02 15:00:00,15.42,15.42,15.37,15.37,200.0,15.42,15.42,15.37,15.37,200.0
2015-01-02 15:30:00,15.48,15.5,15.37,15.5,4900.0,15.48,15.5,15.37,15.5,4900.0
2015-01-05 09:30:00,15.34,15.34,14.96,15.03,900.0,15.34,15.34,14.96,15.03,900.0
2015-01-05 10:00:00,14.97,14.98,14.9,14.91,2900.0,14.97,14.98,14.9,14.91,2900.0
2015-01-05 10:30:00,14.91,15.16,14.9,14.97,500.0,14.91,15.16,14.9,14.97,500.0
2015-01-05 11:00:00,14.97,14.97,14.61,14.72,1500.0,14.97,14.97,14.61,14.72,1500.0
2015-01-05 11:30:00,14.72,14.97,14.72,14.86,1700.0,14.72,14.97,14.72,14.86,1700.0
2015-01-05 12:00:00,14.95,14.97,14.87,14.88,900.0,14.95,14.97,14.87,14.88,900.0
2015-01-05 12:30:00,14.96,14.96,14.8,14.83,800.0,14.96,14.96,14.8,14.83,800.0
2015-01-05 13:00:00,14.91,14.91,14.78,14.78,500.0,14.91,14.91,14.78,14.78,500.0
2015-01-05 13:30:00,14.78,14.78,14.78,14.78,0.0,14.78,14.78,14.78,14.78,0.0
2015-01-05 14:00:00,14.76,14.84,14.46,14.62,3000.0,14.76,14.84,14.46,14.62,3000.0
2015-01-05 14:30:00,14.62,14.69,14.58,14.69,2600.0,14.62,14.69,14.58,14.69,2600.0
2015-01-05 15:00:00,14.65,14.88,14.64,14.82,700.0,14.65,14.88,14.64,14.82,700.0
2015-01-05 15:30:00,14.83,14.88,14.75,14.86,2100.0,14.83,14.88,14.75,14.86,2100.0
2015-01-06 09:30:00,15.07,15.23,14.65,15.23,800.0,15.07,15.23,14.65,15.23,800.0
2015-01-06 10:00:00,14.7,14.84,14.7,14.84,1400.0,14.7,14.84,14.7,14.84,1400.0
2015-01-06 10:30:00,14.71,14.71,14.64,14.64,300.0,14.71,14.71,14.64,14.64,300.0
2015-01-06 11:00:00,14.62,14.75,14.5,14.5,1200.0,14.62,14.75,14.5,14.5,1200.0
2015-01-06 11:30:00,14.47,14.57,14.25,14.46,4300.0,14.47,14.57,14.25,14.46,4300.0
2015-01-06 12:00:00,14.38,14.58,14.32,14.35,700.0,14.38,14.58,14.32,14.35,700.0
2015-01-06 12:30:00,14.53,14.55,14.44,14.44,400.0,14.53,14.55,14.44,14.44,400.0
2015-01-06 13:00:00,14.43,14.53,14.43,14.52,800.0,14.43,14.53,14.43,14.52,800.0
2015-01-06 13:30:00,14.44,14.47,14.43,14.44,500.0,14.44,14.47,14.43,14.44,500.0
2015-01-06 14:00:00,14.44,14.45,14.27,14.45,700.0,14.44,14.45,14.27,14.45,700.0
2015-01-06 14:30:00,14.36,14.69,14.29,14.68,2600.0,14.36,14.69,14.29,14.68,2600.0
2015-01-06 15:00:00,14.68,14.68,14.68,14.68,0.0,14.68,14.68,14.68,14.68,0.0
2015-01-06 15:30:00,14.65,14.65,14.42,14.42,2000.0,14.65,14.65,14.42,14.42,2000.0
2015-01-07 09:30:00,14.1,14.34,14.0,14.0,4600.0,14.1,14.34,14.0,14.0,4600.0
2015-01-07 10:00:00,13.84,14.11,13.84,14.04,2700.0,13.84,14.11,13.84,14.04,2700.0
2015-01-07 10:30:00,14.1,14.11,14.02,14.1,2200.0,14.1,14.11,14.02,14.1,2200.0
2015-01-07 11:00:00,14.1,14.16,14.1,14.15,1600.0,14.1,14.16,14.1,14.15,1600.0
2015-01-07 11:30:00,14.17,14.17,14.04,14.14,3300.0,14.17,14.17,14.04,14.14,3300.0
2015-01-07 12:00:00,14.18,14.28,14.11,14.28,1800.0,14.18,14.28,14.11,14.28,1800.0
2015-01-07 12:30:00,14.12,14.12,14.12,14.12,200.0,14.12,14.12,14.12,14.12,200.0
2015-01-07 13:00:00,14.05,14.09,13.8,13.8,1400.0,14.05,14.09,13.8,13.8,1400.0
2015-01-07 13:30:00,13.84,13.84,13.6,13.72,3400.0,13.84,13.84,13.6,13.72,3400.0
2015-01-07 14:00:00,13.73,13.9,13.73,13.9,2300.0,13.73,13.9,13.73,13.9,2300.0
2015-01-07 14:30:00,13.86,13.86,13.85,13.85,500.0,13.86,13.86,13.85,13.85,500.0
2015-01-07 15:00:00,13.86,13.89,13.85,13.87,3000.0,13.86,13.89,13.85,13.87,3000.0
2015-01-07 15:30:00,13.86,14.06,13.86,13.9,9200.0,13.86,14.06,13.86,13.9,9200.0
2015-01-08 09:30:00,13.63,13.82,13.6,13.82,600.0,13.63,13.82,13.6,13.82,600.0
2015-01-08 10:00:00,13.84,13.9,13.84,13.9,200.0,13.84,13.9,13.84,13.9,200.0
2015-01-08 10:30:00,13.89,13.89,13.82,13.82,700.0,13.89,13.89,13.82,13.82,700.0
2015-01-08 11:00:00,13.84,13.92,13.79,13.92,3400.0,13.84,13.92,13.79,13.92,3400.0
2015-01-08 11:30:00,14.07,14.07,13.88,13.88,300.0,14.07,14.07,13.88,13.88,300.0
2015-01-08 12:00:00,14.06,14.06,14.06,14.06,100.0,14.06,14.06,14.06,14.06,100.0
2015-01-08 12:30:00,13.99,14.05,13.98,14.05,200.0,13.99,14.05,13.98,14.05,200.0
2015-01-08 13:00:00,14.05,14.05,14.05,14.05,0.0,14.05,14.05,14.05,14.05,0.0
2015-01-08 13:30:00,13.93,13.94,13.93,13.93,1000.0,13.93,13.94,13.93,13.93,1000.0
2015-01-08 14:00:00,13.9,14.05,13.9,14.0,1100.0,13.9,14.05,13.9,14.0,1100.0
2015-01-08 14:30:00,14.01,14.01,13.91,13.91,200.0,14.01,14.01,13.91,13.91,200.0
2015-01-08 15:00:00,14.09,14.11,13.93,14.05,1400.0,14.09,14.11,13.93,14.05,1400.0
2015-01-08 15:30:00,14.05,14.06,13.89,13.94,3300.0,14.05,14.06,13.89,13.94,3300.0
2015-01-09 09:30:00,13.58,13.96,13.58,13.93,1100.0,13.58,13.96,13.58,13.93,1100.0
2015-01-09 10:00:00,13.96,13.96,13.79,13.93,600.0,13.96,13.96,13.79,13.93,600.0
2015-01-09 10:30:00,13.91,14.12,13.86,14.12,900.0,13.91,14.12,13.86,14.12,900.0
2015-01-09 11:00:00,14.11,14.11,14.11,14.11,400.0,14.11,14.11,14.11,14.11,400.0
2015-01-09 11:30:00,14.11,14.36,14.06,14.35,1400.0,14.11,14.36,14.06,14.35,1400.0
2015-01-09 12:00:00,14.31,14.36,14.24,14.36,1000.0,14.31,14.36,14.24,14.36,1000.0
2015-01-09 12:30:00,14.36,14.36,14.3,14.36,500.0,14.36,14.36,14.3,14.36,500.0
2015-01-09 13:00:00,14.35,14.35,14.24,14.34,1600.0,14.35,14.35,14.24,14.34,1600.0
2015-01-09 13:30:00,14.35,14.5,14.35,14.39,1500.0,14.35,14.5,14.35,14.39,1500.0
2015-01-09 14:00:00,14.39,14.39,14.39,14.39,0.0,14.39,14.39,14.39,14.39,0.0
2015-01-09 14:30:00,14.48,14.48,14.48,14.48,100.0,14.48,14.48,14.48,14.48,100.0
2015-01-09 15:00:00,14.42,14.44,14.01,14.01,7100.0,14.42,14.44,14.01,14.01,7100.0
2015-01-09 15:30:00,14.02,14.13,14.0,14.0,2600.0,14.02,14.13,14.0,14.0,2600.0
2015-01-12 09:30:00,13.94,13.94,13.94,13.94,1000.0,13.94,13.94,13.94,13.94,1000.0
2015-01-12 10:00:00,13.63,13.63,13.63,13.63,100.0,13.63,13.63,13.63,13.63,100.0
2015-01-12 10:30:00,13.63,13.63,13.63,13.63,0.0,13.63,13.63,13.63,13.63,0.0
2015-01-12 11:00:00,13.86,13.98,13.86,13.98,1000.0,13.86,13.98,13.86,13.98,1000.0
2015-01-12 11:30:00,13.79,13.86,13.79,13.86,1100.0,13.79,13.86,13.79,13.86,1100.0
2015-01-12 12:00:00,13.73,13.87,13.73,13.86,3100.0,13.73,13.87,13.73,13.86,3100.0
2015-01-12 12:30:00,13.86,13.87,13.82,13.86,1300.0,13.86,13.87,13.82,13.86,1300.0
2015-01-12 13:00:00,13.8,13.82,13.75,13.81,2100.0,13.8,13.82,13.75,13.81,2100.0
2015-01-12 13:30:00,13.81,13.81,13.81,13.81,0.0,13.81,13.81,13.81,13.81,0.0
2015-01-12 14:00:00,13.81,13.81,13.81,13.81,0.0,13.81,13.81,13.81,13.81,0.0
2015-01-12 14:30:00,13.78,13.78,13.75,13.75,200.0,13.78,13.78,13.75,13.75,200.0
2015-01-12 15:00:00,13.79,13.79,13.74,13.74,2400.0,13.79,13.79,13.74,13.74,2400.0
2015-01-12 15:30:00,13.56,13.67,13.56,13.62,1100.0,13.56,13.67,13.56,13.62,1100.0
2015-01-13 09:30:00,13.55,13.58,13.49,13.58,800.0,13.55,13.58,13.49,13.58,800.0
2015-01-13 10:00:00,13.87,13.87,13.87,13.87,200.0,13.87,13.87,13.87,13.87,200.0
2015-01-13 10:30:00,13.66,13.66,13.65,13.65,200.0,13.66,13.66,13.65,13.65,200.0
2015-01-13 11:00:00,13.65,13.65,13.65,13.65,0.0,13.65,13.65,13.65,13.65,0.0
2015-01-13 11:30:00,13.67,13.67,13.67,13.67,100.0,13.67,13.67,13.67,13.67,100.0
2015-01-13 12:00:00,13.67,13.67,13.67,13.67,400.0,13.67,13.67,13.67,13.67,400.0
2015-01-13 12:30:00,13.66,13.71,13.66,13.71,400.0,13.66,13.71,13.66,13.71,400.0
2015-01-13 13:00:00,13.67,13.67,13.67,13.67,100.0,13.67,13.67,13.67,13.67,100.0
2015-01-13 13:30:00,13.65,13.67,13.43,13.53,2900.0,13.65,13.67,13.43,13.53,2900.0
2015-01-13 14:00:00,13.49,13.56,13.49,13.51,300.0,13.49,13.56,13.49,13.51,300.0
2015-01-13 14:30:00,13.49,13.7,13.49,13.59,9200.0,13.49,13.7,13.49,13.59,9200.0
2015-01-13 15:00:00,13.6,13.94,13.59,13.94,7000.0,13.6,13.94,13.59,13.94,7000.0
2015-01-13 15:30:00,13.88,13.92,13.8,13.92,4500.0,13.88,13.92,13.8,13.92,4500.0
2015-01-14 09:30:00,14.5,14.75,14.13,14.51,5100.0,14.5,14.75,14.13,14.51,5100.0
2015-01-14 10:00:00,14.69,14.69,14.55,14.59,1800.0,14.69,14.69,14.55,14.59,1800.0
2015-01-14 10:30:00,14.61,14.87,14.61,14.65,3300.0,14.61,14.87,14.61,14.65,3300.0
2015-01-14 11:00:00,14.7,14.7,14.65,14.65,800.0,14.7,14.7,14.65,14.65,800.0
2015-01-14 11:30:00,14.66,14.7,14.65,14.65,1100.0,14.66,14.7,14.65,14.65,1100.0
2015-01-14 12:00:00,14.65,14.65,14.4,14.53,1800.0,14.65,14.65,14.4,14.53,1800.0
2015-01-14 12:30:00,14.54,14.54,14.48,14.48,700.0,14.54,14.54,14.48,14.48,700.0
2015-01-14 13:00:00,14.5,14.5,14.45,14.45,600.0,14.5,14.5,14.45,14.45,600.0
2015-01-14 13:30:00,14.38,14.38,14.19,14.2,1100.0,14.38,14.38,14.19,14.2,1100.0
2015-01-14 14:00:00,14.12,14.12,14.12,14.12,100.0,14.12,14.12,14.12,14.12,100.0
2015-01-14 14:30:00,14.21,14.35,13.56,13.81,20400.0,14.21,14.35,13.56,13.81,20400.0
2015-01-14 15:00:00,13.81,14.0,13.71,13.95,7600.0,13.81,14.0,13.71,13.95,7600.0
2015-01-14 15:30:00,14.17,14.3,14.04,14.15,5100.0,14.17,14.3,14.04,14.15,5100.0
2015-01-15 09:30:00,14.17,14.47,14.0,14.04,5200.0,14.17,14.47,14.0,14.04,5200.0
2015-01-15 10:00:00,14.13,14.14,13.81,13.88,4700.0,14.13,14.14,13.81,13.88,4700.0
2015-01-15 10:30:00,14.02,14.15,13.89,13.92,5400.0,14.02,14.15,13.89,13.92,5400.0
2015-01-15 11:00:00,13.94,13.94,13.78,13.78,200.0,13.94,13.94,13.78,13.78,200.0
2015-01-15 11:30:00,13.78,13.78,13.78,13.78,0.0,13.78,13.78,13.78,13.78,0.0
2015-01-15 12:00:00,13.84,13.84,13.75,13.8,1800.0,13.84,13.84,13.75,13.8,1800.0
2015-01-15 12:30:00,13.75,13.82,13.54,13.61,9300.0,13.75,13.82,13.54,13.61,9300.0
2015-01-15 13:00:00,13.61,13.61,13.34,13.34,3300.0,13.61,13.61,13.34,13.34,3300.0
2015-01-15 13:30:00,13.27,13.37,13.17,13.2,2600.0,13.27,13.37,13.17,13.2,2600.0
2015-01-15 14:00:00,13.34,13.39,13.27,13.27,1900.0,13.34,13.39,13.27,13.27,1900.0
2015-01-15 14:30:00,13.28,13.43,13.21,13.4,19900.0,13.28,13.43,13.21,13.4,19900.0
2015-01-15 15:00:00,13.54,13.79,13.54,13.71,1100.0,13.54,13.79,13.54,13.71,1100.0
2015-01-15 15:30:00,13.7,13.86,13.7,13.75,1500.0,13.7,13.86,13.7,13.75,1500.0
2015-01-16 09:30:00,13.65,14.05,13.6,14.05,2700.0,13.65,14.05,13.6,14.05,2700.0
2015-01-16 10:00:00,13.84,14.06,13.84,13.9,900.0,13.84,14.06,13.84,13.9,900.0
2015-01-16 10:30:00,13.83,13.9,13.76,13.8,1500.0,13.83,13.9,13.76,13.8,1500.0
2015-01-16 11:00:00,13.83,13.83,13.69,13.69,5300.0,13.83,13.83,13.69,13.69,5300.0
2015-01-16 11:30:00,13.77,13.87,13.68,13.69,1100.0,13.77,13.87,13.68,13.69,1100.0
2015-01-16 12:00:00,13.68,13.87,13.68,13.69,10800.0,13.68,13.87,13.68,13.69,10800.0
2015-01-16 12:30:00,13.77,13.9,13.69,13.9,900.0,13.77,13.9,13.69,13.9,900.0
2015-01-16 13:00:00,13.8,13.84,13.79,13.79,700.0,13.8,13.84,13.79,13.79,700.0
2015-01-16 13:30:00,13.89,13.9,13.84,13.9,1600.0,13.89,13.9,13.84,13.9,1600.0
2015-01-16 14:00:00,13.85,14.5,13.84,14.25,1200.0,13.85,14.5,13.84,14.25,1200.0
2015-01-16 14:30:00,14.37,14.37,14.2,14.22,900.0,14.37,14.37,14.2,14.22,900.0
2015-01-16 15:00:00,14.28,14.37,14.13,14.22,4700.0,14.28,14.37,14.13,14.22,4700.0
2015-01-16 15:30:00,14.22,14.59,14.21,14.48,6300.0,14.22,14.59,14.21,14.48,6300.0
2015-01-20 09:30:00,14.45,14.58,14.04,14.31,900.0,14.45,14.58,14.04,14.31,900.0
2015-01-20 10:00:00,14.21,14.21,14.08,14.08,600.0,14.21,14.21,14.08,14.08,600.0
2015-01-20 10:30:00,14.05,14.05,14.04,14.05,100.0,14.05,14.05,14.04,14.05,100.0
2015-01-20 11:00:00,13.95,13.95,13.95,13.95,100.0,13.95,13.95,13.95,13.95,100.0
2015-01-20 11:30:00,13.95,13.95,13.95,13.95,0.0,13.95,13.95,13.95,13.95,0.0
2015-01-20 12:00:00,13.86,13.95,13.86,13.88,700.0,13.86,13.95,13.86,13.88,700.0
2015-01-20 12:30:00,13.88,13.88,13.88,13.88,0.0,13.88,13.88,13.88,13.88,0.0
2015-01-20 13:00:00,13.88,13.88,13.88,13.88,0.0,13.88,13.88,13.88,13.88,0.0
2015-01-20 13:30:00,13.89,14.04,13.89,14.04,300.0,13.89,14.04,13.89,14.04,300.0
2015-01-20 14:00:00,14.04,14.26,14.04,14.26,900.0,14.04,14.26,14.04,14.26,900.0
2015-01-20 14:30:00,14.18,14.31,14.18,14.31,400.0,14.18,14.31,14.18,14.31,400.0
2015-01-20 15:00:00,14.18,14.18,14.07,14.07,300.0,14.18,14.18,14.07,14.07,300.0
2015-01-20 15:30:00,14.15,14.3,14.09,14.09,3200.0,14.15,14.3,14.09,14.09,3200.0
2015-01-21 09:30:00,14.1,14.1,13.67,13.67,800.0,14.1,14.1,13.67,13.67,800.0
2015-01-21 10:00:00,13.69,13.91,13.69,13.91,1900.0,13.69,13.91,13.69,13.91,1900.0
2015-01-21 10:30:00,13.89,13.92,13.68,13.73,6400.0,13.89,13.92,13.68,13.73,6400.0
2015-01-21 11:00:00,13.78,13.79,13.67,13.69,600.0,13.78,13.79,13.67,13.69,600.0
2015-01-21 11:30:00,13.69,13.7,13.6,13.6,2000.0,13.69,13.7,13.6,13.6,2000.0
2015-01-21 12:00:00,13.36,13.75,13.32,13.6,11200.0,13.36,13.75,13.32,13.6,11200.0
2015-01-21 12:30:00,13.6,13.72,13.6,13.68,1300.0,13.6,13.72,13.6,13.68,1300.0
2015-01-21 13:00:00,13.65,13.65,13.58,13.58,700.0,13.65,13.65,13.58,13.58,700.0
2015-01-21 13:30:00,13.57,13.76,13.54,13.69,14000.0,13.57,13.76,13.54,13.69,14000.0
2015-01-21 14:00:00,13.69,13.69,13.44,13.6,2900.0,13.69,13.69,13.44,13.6,2900.0
2015-01-21 14:30:00,13.6,13.6,13.45,13.52,1800.0,13.6,13.6,13.45,13.52,1800.0
2015-01-21 15:00:00,13.51,13.61,13.33,13.42,9400.0,13.51,13.61,13.33,13.42,9400.0
2015-01-21 15:30:00,13.58,13.67,13.5,13.66,4500.0,13.58,13.67,13.5,13.66,4500.0
2015-01-22 09:30:00,13.76,13.76,13.33,13.33,900.0,13.76,13.76,13.33,13.33,900.0
2015-01-22 10:00:00,13.31,13.54,13.23,13.38,1000.0,13.31,13.54,13.23,13.38,1000.0
2015-01-22 10:30:00,13.51,13.58,13.24,13.58,2800.0,13.51,13.58,13.24,13.58,2800.0
2015-01-22 11:00:00,13.69,13.74,13.66,13.74,1300.0,13.69,13.74,13.66,13.74,1300.0
2015-01-22 11:30:00,13.71,13.72,13.49,13.6,2900.0,13.71,13.72,13.49,13.6,2900.0
2015-01-22 12:00:00,13.61,13.72,13.6,13.63,2300.0,13.61,13.72,13.6,13.63,2300.0
2015-01-22 12:30:00,13.62,13.66,13.62,13.66,500.0,13.62,13.66,13.62,13.66,500.0
2015-01-22 13:00:00,13.75,13.8,13.64,13.66,9100.0,13.75,13.8,13.64,13.66,9100.0
2015-01-22 13:30:00,13.74,13.8,13.6,13.8,2400.0,13.74,13.8,13.6,13.8,2400.0
2015-01-22 14:00:00,13.81,13.81,13.67,13.72,3000.0,13.81,13.81,13.67,13.72,3000.0
2015-01-22 14:30:00,13.8,14.17,13.67,13.83,11800.0,13.8,14.17,13.67,13.83,11800.0
2015-01-22 15:00:00,13.8,13.88,13.64,13.71,3300.0,13.8,13.88,13.64,13.71,3300.0
2015-01-22 15:30:00,13.74,13.82,13.69,13.81,8100.0,13.74,13.82,13.69,13.81,8100.0
2015-01-23 09:30:00,13.76,13.9,13.75,13.9,500.0,13.76,13.9,13.75,13.9,500.0
2015-01-23 10:00:00,13.91,14.18,13.91,13.98,11900.0,13.91,14.18,13.91,13.98,11900.0
2015-01-23 10:30:00,14.06,14.18,14.05,14.18,600.0,14.06,14.18,14.05,14.18,600.0
2015-01-23 11:00:00,14.11,14.35,14.1,14.27,6200.0,14.11,14.35,14.1,14.27,6200.0
2015-01-23 11:30:00,14.27,14.27,14.27,14.27,0.0,14.27,14.27,14.27,14.27,0.0
2015-01-23 12:00:00,14.29,14.3,14.17,14.2,2700.0,14.29,14.3,14.17,14.2,2700.0
2015-01-23 12:30:00,14.18,14.18,14.14,14.14,1600.0,14.18,14.18,14.14,14.14,1600.0
2015-01-23 13:00:00,14.15,14.15,14.15,14.15,200.0,14.15,14.15,14.15,14.15,200.0
2015-01-23 13:30:00,14.15,14.2,14.15,14.2,300.0,14.15,14.2,14.15,14.2,300.0
2015-01-23 14:00:00,14.2,14.2,14.13,14.18,1300.0,14.2,14.2,14.13,14.18,1300.0
2015-01-23 14:30:00,14.15,14.15,14.14,14.14,400.0,14.15,14.15,14.14,14.14,400.0
2015-01-23 15:00:00,14.14,14.14,14.08,14.1,1100.0,14.14,14.14,14.08,14.1,1100.0
2015-01-23 15:30:00,14.17,14.17,13.85,13.93,6000.0,14.17,14.17,13.85,13.93,6000.0
2015-01-26 09:30:00,14.01,14.34,13.96,14.34,1400.0,14.01,14.34,13.96,14.34,1400.0
2015-01-26 10:00:00,14.08,14.08,13.94,13.94,400.0,14.08,14.08,13.94,13.94,400.0
2015-01-26 10:30:00,14.01,14.01,13.83,13.97,1200.0,14.01,14.01,13.83,13.97,1200.0
2015-01-26 11:00:00,14.01,14.01,13.92,13.95,9000.0,14.01,14.01,13.92,13.95,9000.0
2015-01-26 11:30:00,13.96,14.01,13.91,14.0,1400.0,13.96,14.01,13.91,14.0,1400.0
2015-01-26 12:00:00,14.0,14.02,13.95,14.02,1200.0,14.0,14.02,13.95,14.02,1200.0
2015-01-26 12:30:00,14.17,14.22,14.17,14.22,300.0,14.17,14.22,14.17,14.22,300.0
2015-01-26 13:00:00,14.23,14.35,14.19,14.35,400.0,14.23,14.35,14.19,14.35,400.0
2015-01-26 13:30:00,14.3,14.31,14.26,14.26,1400.0,14.3,14.31,14.26,14.26,1400.0
2015-01-26 14:00:00,14.3,14.3,14.25,14.28,3800.0,14.3,14.3,14.25,14.28,3800.0
2015-01-26 14:30:00,14.28,14.32,14.27,14.32,300.0,14.28,14.32,14.27,14.32,300.0
2015-01-26 15:00:00,14.31,14.35,14.31,14.32,400.0,14.31,14.35,14.31,14.32,400.0
2015-01-26 15:30:00,14.35,14.48,14.29,14.46,3600.0,14.35,14.48,14.29,14.46,3600.0
2015-01-27 09:30:00,14.45,14.45,14.08,14.15,600.0,14.45,14.45,14.08,14.15,600.0
2015-01-27 10:00:00,14.21,14.23,14.21,14.23,400.0,14.21,14.23,14.21,14.23,400.0
2015-01-27 10:30:00,14.3,14.3,14.26,14.27,400.0,14.3,14.3,14.26,14.27,400.0
2015-01-27 11:00:00,14.29,14.29,14.29,14.29,100.0,14.29,14.29,14.29,14.29,100.0
2015-01-27 11:30:00,14.37,14.37,14.28,14.37,2000.0,14.37,14.37,14.28,14.37,2000.0
2015-01-27 12:00:00,14.3,14.3,14.3,14.3,100.0,14.3,14.3,14.3,14.3,100.0
2015-01-27 12:30:00,14.34,14.37,14.31,14.34,36700.0,14.34,14.37,14.31,14.34,36700.0
2015-01-27 13:00:00,14.33,14.33,14.33,14.33,26500.0,14.33,14.33,14.33,14.33,26500.0
2015-01-27 13:30:00,14.37,14.37,14.37,14.37,200.0,14.37,14.37,14.37,14.37,200.0
2015-01-27 14:00:00,14.37,14.37,14.35,14.36,3200.0,14.37,14.37,14.35,14.36,3200.0
2015-01-27 14:30:00,14.37,14.37,14.36,14.37,1600.0,14.37,14.37,14.36,14.37,1600.0
2015-01-27 15:00:00,14.36,14.36,14.33,14.33,1300.0,14.36,14.36,14.33,14.33,1300.0
2015-01-27 15:30:00,14.33,14.34,14.27,14.27,2000.0,14.33,14.34,14.27,14.27,2000.0
2015-01-28 09:30:00,14.36,14.36,14.04,14.04,500.0,14.36,14.36,14.04,14.04,500.0
2015-01-28 10:00:00,14.05,14.07,13.95,14.06,1300.0,14.05,14.07,13.95,14.06,1300.0
2015-01-28 10:30:00,14.09,14.46,13.93,14.17,10200.0,14.09,14.46,13.93,14.17,10200.0
2015-01-28 11:00:00,14.21,14.35,14.08,14.25,9200.0,14.21,14.35,14.08,14.25,9200.0
2015-01-28 11:30:00,14.13,14.2,14.05,14.09,1700.0,14.13,14.2,14.05,14.09,1700.0
2015-01-28 12:00:00,14.11,14.12,14.05,14.05,900.0,14.11,14.12,14.05,14.05,900.0
2015-01-28 12:30:00,14.15,14.15,13.94,14.15,5600.0,14.15,14.15,13.94,14.15,5600.0
2015-01-28 13:00:00,14.22,14.23,14.05,14.23,2400.0,14.22,14.23,14.05,14.23,2400.0
2015-01-28 13:30:00,14.28,14.32,14.27,14.27,700.0,14.28,14.32,14.27,14.27,700.0
2015-01-28 14:00:00,14.32,14.32,14.32,14.32,100.0,14.32,14.32,14.32,14.32,100.0
2015-01-28 14:30:00,14.25,14.32,14.24,14.25,1100.0,14.25,14.32,14.24,14.25,1100.0
2015-01-28 15:00:00,14.22,14.28,14.2,14.2,3100.0,14.22,14.28,14.2,14.2,3100.0
2015-01-28 15:30:00,14.2,14.23,13.8,14.03,9400.0,14.2,14.23,13.8,14.03,9400.0
2015-01-29 09:30:00,14.04,14.25,14.03,14.19,2200.0,14.04,14.25,14.03,14.19,2200.0
2015-01-29 10:00:00,14.13,14.16,14.09,14.16,1400.0,14.13,14.16,14.09,14.16,1400.0
2015-01-29 10:30:00,14.16,14.17,14.07,14.07,3400.0,14.16,14.17,14.07,14.07,3400.0
2015-01-29 11:00:00,14.05,14.17,14.05,14.17,200.0,14.05,14.17,14.05,14.17,200.0
2015-01-29 11:30:00,14.18,14.18,14.05,14.05,1700.0,14.18,14.18,14.05,14.05,1700.0
2015-01-29 12:00:00,14.06,14.06,13.98,14.0,3100.0,14.06,14.06,13.98,14.0,3100.0
2015-01-29 12:30:00,14.01,14.01,13.94,13.94,800.0,14.01,14.01,13.94,13.94,800.0
2015-01-29 13:00:00,13.98,14.02,13.98,13.99,1300.0,13.98,14.02,13.98,13.99,1300.0
2015-01-29 13:30:00,14.06,14.06,14.06,14.06,200.0,14.06,14.06,14.06,14.06,200.0
2015-01-29 14:00:00,13.98,14.15,13.98,14.15,200.0,13.98,14.15,13.98,14.15,200.0
2015-01-29 14:30:00,14.15,14.15,14.15,14.15,0.0,14.15,14.15,14.15,14.15,0.0
2015-01-29 15:00:00,14.05,14.14,14.05,14.14,1000.0,14.05,14.14,14.05,14.14,1000.0
2015-01-29 15:30:00,14.05,14.2,14.05,14.06,2800.0,14.05,14.2,14.05,14.06,2800.0
2015-01-30 09:30:00,14.0,14.15,13.97,14.07,1600.0,14.0,14.15,13.97,14.07,1600.0
2015-01-30 10:00:00,14.1,14.28,14.06,14.21,1300.0,14.1,14.28,14.06,14.21,1300.0
2015-01-30 10:30:00,14.1,14.1,14.1,14.1,2200.0,14.1,14.1,14.1,14.1,2200.0
2015-01-30 11:00:00,14.06,14.09,14.01,14.01,1200.0,14.06,14.09,14.01,14.01,1200.0
2015-01-30 11:30:00,14.08,14.08,13.99,14.04,1100.0,14.08,14.08,13.99,14.04,1100.0
2015-01-30 12:00:00,14.08,14.1,14.01,14.08,1800.0,14.08,14.1,14.01,14.08,1800.0
2015-01-30 12:30:00,14.08,14.1,13.85,13.94,2200.0,14.08,14.1,13.85,13.94,2200.0
2015-01-30 13:00:00,13.94,13.99,13.9,13.92,1700.0,13.94,13.99,13.9,13.92,1700.0
2015-01-30 13:30:00,13.92,14.02,13.84,13.84,2900.0,13.92,14.02,13.84,13.84,2900.0
2015-01-30 14:00:00,13.95,14.0,13.88,14.0,1900.0,13.95,14.0,13.88,14.0,1900.0
2015-01-30 14:30:00,14.06,14.08,13.99,13.99,1200.0,14.06,14.08,13.99,13.99,1200.0
2015-01-30 15:00:00,14.04,14.08,13.91,14.04,1900.0,14.04,14.08,13.91,14.04,1900.0
2015-01-30 15:30:00,14.02,14.06,13.79,13.79,4300.0,14.02,14.06,13.79,13.79,4300.0
2015-02-02 09:30:00,13.94,14.06,13.83,13.85,600.0,13.94,14.06,13.83,13.85,600.0
2015-02-02 10:00:00,13.82,13.97,13.82,13.92,700.0,13.82,13.97,13.82,13.92,700.0
2015-02-02 10:30:00,13.88,13.88,13.8,13.8,800.0,13.88,13.88,13.8,13.8,800.0
2015-02-02 11:00:00,13.81,13.95,13.79,13.84,6600.0,13.81,13.95,13.79,13.84,6600.0
2015-02-02 11:30:00,13.83,13.83,13.81,13.83,500.0,13.83,13.83,13.81,13.83,500.0
2015-02-02 12:00:00,13.86,13.92,13.75,13.76,2200.0,13.86,13.92,13.75,13.76,2200.0
2015-02-02 12:30:00,13.63,13.63,13.6,13.6,500.0,13.63,13.63,13.6,13.6,500.0
2015-02-02 13:00:00,13.7,13.74,13.7,13.7,500.0,13.7,13.74,13.7,13.7,500.0
2015-02-02 13:30:00,13.65,13.7,13.41,13.41,700.0,13.65,13.7,13.41,13.41,700.0
2015-02-02 14:00:00,13.44,13.45,13.38,13.38,700.0,13.44,13.45,13.38,13.38,700.0
2015-02-02 14:30:00,13.43,13.66,13.43,13.53,1200.0,13.43,13.66,13.43,13.53,1200.0
2015-02-02 15:00:00,13.53,13.64,13.31,13.38,3400.0,13.53,13.64,13.31,13.38,3400.0
2015-02-02 15:30:00,13.31,13.46,13.24,13.34,5100.0,13.31,13.46,13.24,13.34,5100.0
2015-02-03 09:30:00,13.28,13.68,13.28,13.68,700.0,13.28,13.68,13.28,13.68,700.0
2015-02-03 10:00:00,13.7,13.77,13.63,13.68,2200.0,13.7,13.77,13.63,13.68,2200.0
2015-02-03 10:30:00,13.66,13.69,13.43,13.63,2700.0,13.66,13.69,13.43,13.63,2700.0
2015-02-03 11:00:00,13.66,13.66,13.5,13.55,3500.0,13.66,13.66,13.5,13.55,3500.0
2015-02-03 11:30:00,13.63,13.64,13.52,13.58,2600.0,13.63,13.64,13.52,13.58,2600.0
2015-02-03 12:00:00,13.63,13.87,13.63,13.71,6500.0,13.63,13.87,13.63,13.71,6500.0
2015-02-03 12:30:00,13.71,13.89,13.71,13.86,2700.0,13.71,13.89,13.71,13.86,2700.0
2015-02-03 13:00:00,13.75,13.81,13.71,13.77,4300.0,13.75,13.81,13.71,13.77,4300.0
2015-02-03 13:30:00,13.75,13.89,13.75,13.8,7500.0,13.75,13.89,13.75,13.8,7500.0
2015-02-03 14:00:00,13.76,13.89,13.76,13.88,2500.0,13.76,13.89,13.76,13.88,2500.0
2015-02-03 14:30:00,13.88,14.0,13.88,13.89,700.0,13.88,14.0,13.88,13.89,700.0
2015-02-03 15:00:00,13.89,14.31,13.89,14.0,2500.0,13.89,14.31,13.89,14.0,2500.0
2015-02-03 15:30:00,14.0,14.15,13.95,13.99,4200.0,14.0,14.15,13.95,13.99,4200.0
2015-02-04 09:30:00,14.0,14.05,13.78,13.99,1400.0,14.0,14.05,13.78,13.99,1400.0
2015-02-04 10:00:00,14.04,14.41,14.01,14.14,4700.0,14.04,14.41,14.01,14.14,4700.0
2015-02-04 10:30:00,14.12,14.3,14.12,14.3,200.0,14.12,14.3,14.12,14.3,200.0
2015-02-04 11:00:00,14.15,14.29,14.12,14.13,3700.0,14.15,14.29,14.12,14.13,3700.0
2015-02-04 11:30:00,14.13,14.13,14.12,14.13,1200.0,14.13,14.13,14.12,14.13,1200.0
2015-02-04 12:00:00,14.14,14.16,14.09,14.09,2100.0,14.14,14.16,14.09,14.09,2100.0
2015-02-04 12:30:00,14.12,14.13,14.06,14.13,1400.0,14.12,14.13,14.06,14.13,1400.0
2015-02-04 13:00:00,14.13,14.19,14.08,14.08,1800.0,14.13,14.19,14.08,14.08,1800.0
2015-02-04 13:30:00,14.09,14.16,14.09,14.14,1000.0,14.09,14.16,14.09,14.14,1000.0
2015-02-04 14:00:00,14.2,14.2,14.08,14.08,2100.0,14.2,14.2,14.08,14.08,2100.0
2015-02-04 14:30:00,14.07,14.23,14.07,14.15,2000.0,14.07,14.23,14.07,14.15,2000.0
2015-02-04 15:00:00,14.15,14.18,14.1,14.17,2600.0,14.15,14.18,14.1,14.17,2600.0
2015-02-04 15:30:00,14.12,14.2,14.1,14.2,4500.0,14.12,14.2,14.1,14.2,4500.0
2015-02-05 09:30:00,14.07,14.07,14.07,14.07,200.0,14.07,14.07,14.07,14.07,200.0
2015-02-05 10:00:00,14.19,14.19,14.13,14.13,700.0,14.19,14.19,14.13,14.13,700.0
2015-02-05 10:30:00,14.13,14.19,14.03,14.19,2800.0,14.13,14.19,14.03,14.19,2800.0
2015-02-05 11:00:00,14.19,14.19,14.07,14.08,2900.0,14.19,14.19,14.07,14.08,2900.0
2015-02-05 11:30:00,14.07,14.18,14.06,14.06,5900.0,14.07,14.18,14.06,14.06,5900.0
2015-02-05 12:00:00,14.1,14.1,14.02,14.08,1400.0,14.1,14.1,14.02,14.08,1400.0
2015-02-05 12:30:00,14.03,14.15,13.99,14.09,1600.0,14.03,14.15,13.99,14.09,1600.0
2015-02-05 13:00:00,14.11,14.2,14.1,14.2,500.0,14.11,14.2,14.1,14.2,500.0
2015-02-05 13:30:00,14.14,14.2,14.03,14.11,5700.0,14.14,14.2,14.03,14.11,5700.0
2015-02-05 14:00:00,14.11,14.15,14.09,14.14,3800.0,14.11,14.15,14.09,14.14,3800.0
2015-02-05 14:30:00,14.14,14.36,14.14,14.36,2300.0,14.14,14.36,14.14,14.36,2300.0
2015-02-05 15:00:00,14.38,14.39,14.24,14.32,2100.0,14.38,14.39,14.24,14.32,2100.0
2015-02-05 15:30:00,14.38,14.5,14.34,14.34,9200.0,14.38,14.5,14.34,14.34,9200.0
2015-02-06 09:30:00,14.32,14.5,14.32,14.36,1700.0,14.32,14.5,14.32,14.36,1700.0
2015-02-06 10:00:00,14.37,14.4,14.25,14.4,1900.0,14.37,14.4,14.25,14.4,1900.0
2015-02-06 10:30:00,14.4,14.5,14.26,14.5,1800.0,14.4,14.5,14.26,14.5,1800.0
2015-02-06 11:00:00,14.38,14.65,14.38,14.53,1600.0,14.38,14.65,14.38,14.53,1600.0
2015-02-06 11:30:00,14.62,14.69,14.52,14.62,1200.0,14.62,14.69,14.52,14.62,1200.0
2015-02-06 12:00:00,14.55,14.61,14.3,14.48,1200.0,14.55,14.61,14.3,14.48,1200.0
2015-02-06 12:30:00,14.3,14.48,14.3,14.31,1400.0,14.3,14.48,14.3,14.31,1400.0
2015-02-06 13:00:00,14.36,14.47,14.34,14.43,600.0,14.36,14.47,14.34,14.43,600.0
2015-02-06 13:30:00,14.41,14.41,14.15,14.27,3400.0,14.41,14.41,14.15,14.27,3400.0
2015-02-06 14:00:00,14.26,14.3,14.25,14.25,2000.0,14.26,14.3,14.25,14.25,2000.0
2015-02-06 14:30:00,14.34,14.49,14.34,14.49,800.0,14.34,14.49,14.34,14.49,800.0
2015-02-06 15:00:00,14.51,14.52,14.4,14.43,900.0,14.51,14.52,14.4,14.43,900.0
2015-02-06 15:30:00,14.36,14.4,14.25,14.29,4900.0,14.36,14.4,14.25,14.29,4900.0
2015-02-09 09:30:00,14.48,14.48,14.39,14.39,200.0,14.48,14.48,14.39,14.39,200.0
2015-02-09 10:00:00,14.45,14.7,14.31,14.69,900.0,14.45,14.7,14.31,14.69,900.0
2015-02-09 10:30:00,14.58,14.68,14.25,14.25,1100.0,14.58,14.68,14.25,14.25,1100.0
2015-02-09 11:00:00,14.49,14.68,14.27,14.37,1400.0,14.49,14.68,14.27,14.37,1400.0
2015-02-09 11:30:00,14.67,14.67,14.38,14.59,1000.0,14.67,14.67,14.38,14.59,1000.0
2015-02-09 12:00:00,14.66,14.66,14.37,14.37,1500.0,14.66,14.66,14.37,14.37,1500.0
2015-02-09 12:30:00,14.49,14.49,14.27,14.27,600.0,14.49,14.49,14.27,14.27,600.0
2015-02-09 13:00:00,14.37,14.38,14.25,14.28,1200.0,14.37,14.38,14.25,14.28,1200.0
2015-02-09 13:30:00,14.28,14.3,14.25,14.3,1000.0,14.28,14.3,14.25,14.3,1000.0
2015-02-09 14:00:00,14.38,14.38,14.25,14.25,3300.0,14.38,14.38,14.25,14.25,3300.0
2015-02-09 14:30:00,14.25,14.25,14.11,14.15,2400.0,14.25,14.25,14.11,14.15,2400.0
2015-02-09 15:00:00,14.15,14.2,14.15,14.17,1400.0,14.15,14.2,14.15,14.17,1400.0
2015-02-09 15:30:00,14.21,14.32,14.12,14.12,2200.0,14.21,14.32,14.12,14.12,2200.0
2015-02-10 09:30:00,14.19,14.19,13.85,14.0,500.0,14.19,14.19,13.85,14.0,500.0
2015-02-10 10:00:00,13.99,14.04,13.96,13.96,2600.0,13.99,14.04,13.96,13.96,2600.0
2015-02-10 10:30:00,13.92,14.0,13.77,13.99,9100.0,13.92,14.0,13.77,13.99,9100.0
2015-02-10 11:00:00,13.99,13.99,13.75,13.88,1500.0,13.99,13.99,13.75,13.88,1500.0
2015-02-10 11:30:00,13.89,13.94,13.86,13.94,1100.0,13.89,13.94,13.86,13.94,1100.0
2015-02-10 12:00:00,13.96,14.02,13.92,13.95,1100.0,13.96,14.02,13.92,13.95,1100.0
2015-02-10 12:30:00,13.94,13.96,13.91,13.91,3100.0,13.94,13.96,13.91,13.91,3100.0
2015-02-10 13:00:00,13.84,13.9,13.84,13.9,300.0,13.84,13.9,13.84,13.9,300.0
2015-02-10 13:30:00,13.92,13.94,13.8,13.94,3700.0,13.92,13.94,13.8,13.94,3700.0
2015-02-10 14:00:00,13.95,13.96,13.93,13.96,700.0,13.95,13.96,13.93,13.96,700.0
2015-02-10 14:30:00,13.96,13.96,13.9,13.93,5300.0,13.96,13.96,13.9,13.93,5300.0
2015-02-10 15:00:00,13.93,13.96,13.88,13.94,2700.0,13.93,13.96,13.88,13.94,2700.0
2015-02-10 15:30:00,13.94,14.03,13.94,13.95,1400.0,13.94,14.03,13.94,13.95,1400.0
2015-02-11 10:30:00,14.03,14.03,14.02,14.03,200.0,14.03,14.03,14.02,14.03,200.0
2015-02-11 11:00:00,14.24,14.46,14.04,14.38,3800.0,14.24,14.46,14.04,14.38,3800.0
2015-02-11 11:30:00,14.46,14.79,14.45,14.51,4200.0,14.46,14.79,14.45,14.51,4200.0
2015-02-11 12:00:00,14.46,14.47,14.46,14.46,100.0,14.46,14.47,14.46,14.46,100.0
2015-02-11 12:30:00,14.53,14.53,14.42,14.42,800.0,14.53,14.53,14.42,14.42,800.0
2015-02-11 13:00:00,14.57,14.58,14.42,14.42,1800.0,14.57,14.58,14.42,14.42,1800.0
2015-02-11 13:30:00,14.38,14.38,14.38,14.38,100.0,14.38,14.38,14.38,14.38,100.0
2015-02-11 14:00:00,14.38,14.38,14.38,14.38,0.0,14.38,14.38,14.38,14.38,0.0
2015-02-11 14:30:00,14.26,14.26,14.25,14.25,700.0,14.26,14.26,14.25,14.25,700.0
2015-02-11 15:00:00,14.28,14.32,14.26,14.32,1000.0,14.28,14.32,14.26,14.32,1000.0
2015-02-11 15:30:00,14.31,14.32,14.26,14.32,800.0,14.31,14.32,14.26,14.32,800.0
2015-02-12 09:30:00,14.72,14.72,14.52,14.53,2200.0,14.72,14.72,14.52,14.53,2200.0
2015-02-12 10:00:00,14.48,14.72,14.35,14.46,1800.0,14.48,14.72,14.35,14.46,1800.0
2015-02-12 10:30:00,14.41,14.58,14.4,14.43,2000.0,14.41,14.58,14.4,14.43,2000.0
2015-02-12 11:00:00,14.58,14.6,14.58,14.6,200.0,14.58,14.6,14.58,14.6,200.0
2015-02-12 11:30:00,14.55,14.56,14.51,14.51,1100.0,14.55,14.56,14.51,14.51,1100.0
2015-02-12 12:00:00,14.63,14.68,14.63,14.68,200.0,14.63,14.68,14.63,14.68,200.0
2015-02-12 12:30:00,14.57,14.57,14.57,14.57,100.0,14.57,14.57,14.57,14.57,100.0
2015-02-12 13:00:00,14.6,14.6,14.6,14.6,300.0,14.6,14.6,14.6,14.6,300.0
2015-02-12 13:30:00,14.55,14.57,14.55,14.57,400.0,14.55,14.57,14.55,14.57,400.0
2015-02-12 14:00:00,14.58,14.7,14.58,14.58,900.0,14.58,14.7,14.58,14.58,900.0
2015-02-12 14:30:00,14.62,14.62,14.59,14.6,2500.0,14.62,14.62,14.59,14.6,2500.0
2015-02-12 15:00:00,14.6,14.61,14.5,14.5,3300.0,14.6,14.61,14.5,14.5,3300.0
2015-02-12 15:30:00,14.5,14.51,14.25,14.41,7200.0,14.5,14.51,14.25,14.41,7200.0
2015-02-13 09:30:00,14.6,14.6,14.47,14.47,600.0,14.6,14.6,14.47,14.47,600.0
2015-02-13 10:00:00,14.43,14.52,14.4,14.52,300.0,14.43,14.52,14.4,14.52,300.0
2015-02-13 10:30:00,14.5,14.5,14.5,14.5,100.0,14.5,14.5,14.5,14.5,100.0
2015-02-13 11:00:00,14.45,14.53,14.38,14.39,1500.0,14.45,14.53,14.38,14.39,1500.0
2015-02-13 11:30:00,14.39,14.44,14.38,14.41,700.0,14.39,14.44,14.38,14.41,700.0
2015-02-13 12:00:00,14.41,14.44,14.38,14.38,1400.0,14.41,14.44,14.38,14.38,1400.0
2015-02-13 12:30:00,14.39,14.4,14.33,14.39,1200.0,14.39,14.4,14.33,14.39,1200.0
2015-02-13 13:00:00,14.37,14.4,14.37,14.4,1000.0,14.37,14.4,14.37,14.4,1000.0
2015-02-13 13:30:00,14.37,14.39,14.34,14.37,1500.0,14.37,14.39,14.34,14.37,1500.0
2015-02-13 14:00:00,14.33,14.39,14.33,14.39,400.0,14.33,14.39,14.33,14.39,400.0
2015-02-13 14:30:00,14.35,14.39,14.35,14.37,400.0,14.35,14.39,14.35,14.37,400.0
2015-02-13 15:00:00,14.39,14.39,14.37,14.39,1200.0,14.39,14.39,14.37,14.39,1200.0
2015-02-13 15:30:00,14.37,14.39,14.37,14.37,1300.0,14.37,14.39,14.37,14.37,1300.0
2015-02-17 09:30:00,14.54,14.54,14.12,14.2,9100.0,14.54,14.54,14.12,14.2,9100.0
2015-02-17 10:00:00,14.2,14.2,14.11,14.2,900.0,14.2,14.2,14.11,14.2,900.0
2015-02-17 10:30:00,14.02,14.19,14.01,14.02,1200.0,14.02,14.19,14.01,14.02,1200.0
2015-02-17 11:00:00,14.02,14.19,14.02,14.19,4400.0,14.02,14.19,14.02,14.19,4400.0
2015-02-17 11:30:00,14.2,14.25,14.07,14.25,1500.0,14.2,14.25,14.07,14.25,1500.0
2015-02-17 12:00:00,14.29,14.3,14.25,14.26,800.0,14.29,14.3,14.25,14.26,800.0
2015-02-17 12:30:00,14.29,14.29,14.25,14.25,900.0,14.29,14.29,14.25,14.25,900.0
2015-02-17 13:00:00,14.25,14.26,14.2,14.26,4000.0,14.25,14.26,14.2,14.26,4000.0
2015-02-17 13:30:00,14.27,14.36,14.27,14.3,2100.0,14.27,14.36,14.27,14.3,2100.0
2015-02-17 14:00:00,14.25,14.36,14.25,14.36,1400.0,14.25,14.36,14.25,14.36,1400.0
2015-02-17 14:30:00,14.35,14.36,14.29,14.3,1700.0,14.35,14.36,14.29,14.3,1700.0
2015-02-17 15:00:00,14.33,14.37,14.28,14.31,900.0,14.33,14.37,14.28,14.31,900.0
2015-02-17 15:30:00,14.32,14.45,14.2,14.31,2000.0,14.32,14.45,14.2,14.31,2000.0
2015-02-18 10:00:00,14.11,14.29,14.05,14.05,1900.0,14.11,14.29,14.05,14.05,1900.0
2015-02-18 10:30:00,14.13,14.26,14.05,14.22,2900.0,14.13,14.26,14.05,14.22,2900.0
2015-02-18 11:00:00,14.24,14.31,14.17,14.17,1000.0,14.24,14.31,14.17,14.17,1000.0
2015-02-18 11:30:00,14.22,14.31,14.05,14.17,2700.0,14.22,14.31,14.05,14.17,2700.0
2015-02-18 12:00:00,14.05,14.26,14.05,14.24,1700.0,14.05,14.26,14.05,14.24,1700.0
2015-02-18 12:30:00,14.05,14.25,14.05,14.25,1200.0,14.05,14.25,14.05,14.25,1200.0
2015-02-18 13:00:00,14.07,14.24,14.05,14.18,2000.0,14.07,14.24,14.05,14.18,2000.0
2015-02-18 13:30:00,14.1,14.18,14.05,14.07,2200.0,14.1,14.18,14.05,14.07,2200.0
2015-02-18 14:00:00,14.07,14.15,14.05,14.11,1400.0,14.07,14.15,14.05,14.11,1400.0
2015-02-18 14:30:00,14.06,14.13,14.05,14.05,2100.0,14.06,14.13,14.05,14.05,2100.0
2015-02-18 15:00:00,14.06,14.11,14.05,14.05,1400.0,14.06,14.11,14.05,14.05,1400.0
2015-02-18 15:30:00,14.05,14.22,14.05,14.22,7100.0,14.05,14.22,14.05,14.22,7100.0
2015-02-19 09:30:00,14.07,14.2,14.01,14.11,700.0,14.07,14.2,14.01,14.11,700.0
2015-02-19 10:00:00,14.13,14.25,14.13,14.25,6700.0,14.13,14.25,14.13,14.25,6700.0
2015-02-19 10:30:00,14.24,14.53,14.24,14.39,1200.0,14.24,14.53,14.24,14.39,1200.0
2015-02-19 11:00:00,14.32,14.5,14.28,14.29,2500.0,14.32,14.5,14.28,14.29,2500.0
2015-02-19 11:30:00,14.28,14.28,14.24,14.24,200.0,14.28,14.28,14.24,14.24,200.0
2015-02-19 12:00:00,14.42,14.42,14.22,14.22,1400.0,14.42,14.42,14.22,14.22,1400.0
2015-02-19 12:30:00,14.22,14.27,14.21,14.27,900.0,14.22,14.27,14.21,14.27,900.0
2015-02-19 13:00:00,14.24,14.24,14.22,14.23,700.0,14.24,14.24,14.22,14.23,700.0
2015-02-19 13:30:00,14.23,14.41,14.21,14.23,2200.0,14.23,14.41,14.21,14.23,2200.0
2015-02-19 14:00:00,14.32,14.39,14.23,14.23,1300.0,14.32,14.39,14.23,14.23,1300.0
2015-02-19 14:30:00,14.21,14.41,14.21,14.25,700.0,14.21,14.41,14.21,14.25,700.0
2015-02-19 15:00:00,14.21,14.25,14.17,14.24,800.0,14.21,14.25,14.17,14.24,800.0
2015-02-19 15:30:00,14.24,14.35,14.11,14.18,6700.0,14.24,14.35,14.11,14.18,6700.0
2015-02-20 09:30:00,14.19,14.21,14.03,14.21,3200.0,14.19,14.21,14.03,14.21,3200.0
2015-02-20 10:00:00,14.14,14.3,14.07,14.22,3400.0,14.14,14.3,14.07,14.22,3400.0
2015-02-20 10:30:00,14.22,14.22,14.12,14.21,1900.0,14.22,14.22,14.12,14.21,1900.0
2015-02-20 11:00:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2015-02-20 11:30:00,14.3,14.37,14.3,14.37,200.0,14.3,14.37,14.3,14.37,200.0
2015-02-20 12:00:00,14.24,14.48,14.18,14.22,3600.0,14.24,14.48,14.18,14.22,3600.0
2015-02-20 12:30:00,14.22,14.28,14.13,14.25,4100.0,14.22,14.28,14.13,14.25,4100.0
2015-02-20 13:00:00,14.25,14.25,14.16,14.25,1300.0,14.25,14.25,14.16,14.25,1300.0
2015-02-20 13:30:00,14.24,14.24,14.11,14.19,1200.0,14.24,14.24,14.11,14.19,1200.0
2015-02-20 14:00:00,14.1,14.18,14.1,14.1,5000.0,14.1,14.18,14.1,14.1,5000.0
2015-02-20 14:30:00,14.12,14.23,14.1,14.12,2100.0,14.12,14.23,14.1,14.12,2100.0
2015-02-20 15:00:00,14.18,14.46,14.12,14.28,2900.0,14.18,14.46,14.12,14.28,2900.0
2015-02-20 15:30:00,14.28,14.36,14.16,14.25,4500.0,14.28,14.36,14.16,14.25,4500.0
2015-02-23 09:30:00,14.26,14.51,14.22,14.22,3900.0,14.26,14.51,14.22,14.22,3900.0
2015-02-23 10:00:00,14.22,14.41,14.22,14.25,800.0,14.22,14.41,14.22,14.25,800.0
2015-02-23 10:30:00,14.52,14.53,14.3,14.32,900.0,14.52,14.53,14.3,14.32,900.0
2015-02-23 11:00:00,14.32,14.49,14.32,14.34,1400.0,14.32,14.49,14.32,14.34,1400.0
2015-02-23 11:30:00,14.34,14.41,14.34,14.41,500.0,14.34,14.41,14.34,14.41,500.0
2015-02-23 12:00:00,14.38,14.46,14.37,14.46,500.0,14.38,14.46,14.37,14.46,500.0
2015-02-23 12:30:00,14.37,14.41,14.32,14.41,900.0,14.37,14.41,14.32,14.41,900.0
2015-02-23 13:00:00,14.32,14.33,14.32,14.32,1800.0,14.32,14.33,14.32,14.32,1800.0
2015-02-23 13:30:00,14.3,14.3,14.23,14.3,800.0,14.3,14.3,14.23,14.3,800.0
2015-02-23 14:00:00,14.26,14.55,14.24,14.3,6300.0,14.26,14.55,14.24,14.3,6300.0
2015-02-23 14:30:00,14.26,14.27,14.2,14.25,4500.0,14.26,14.27,14.2,14.25,4500.0
2015-02-23 15:00:00,14.25,14.3,14.22,14.3,1500.0,14.25,14.3,14.22,14.3,1500.0
2015-02-23 15:30:00,14.25,14.29,14.25,14.27,3800.0,14.25,14.29,14.25,14.27,3800.0
2015-02-24 09:30:00,14.4,14.4,14.25,14.25,1100.0,14.4,14.4,14.25,14.25,1100.0
2015-02-24 10:00:00,14.2,14.26,14.2,14.25,5500.0,14.2,14.26,14.2,14.25,5500.0
2015-02-24 10:30:00,14.32,14.64,14.25,14.64,3700.0,14.32,14.64,14.25,14.64,3700.0
2015-02-24 11:00:00,14.44,14.66,14.44,14.53,7200.0,14.44,14.66,14.44,14.53,7200.0
2015-02-24 11:30:00,14.5,14.5,14.21,14.35,4500.0,14.5,14.5,14.21,14.35,4500.0
2015-02-24 12:00:00,14.34,14.5,14.22,14.35,9100.0,14.34,14.5,14.22,14.35,9100.0
2015-02-24 12:30:00,14.36,14.58,14.35,14.54,5600.0,14.36,14.58,14.35,14.54,5600.0
2015-02-24 13:00:00,14.35,14.56,14.35,14.38,700.0,14.35,14.56,14.35,14.38,700.0
2015-02-24 13:30:00,14.51,14.59,14.43,14.52,2200.0,14.51,14.59,14.43,14.52,2200.0
2015-02-24 14:00:00,14.58,14.63,14.5,14.51,3600.0,14.58,14.63,14.5,14.51,3600.0
2015-02-24 14:30:00,14.6,14.63,14.48,14.62,2300.0,14.6,14.63,14.48,14.62,2300.0
2015-02-24 15:00:00,14.59,14.71,14.52,14.71,2400.0,14.59,14.71,14.52,14.71,2400.0
2015-02-24 15:30:00,14.6,14.68,14.52,14.68,54000.0,14.6,14.68,14.52,14.68,54000.0
2015-02-25 09:30:00,14.75,14.96,14.67,14.75,8400.0,14.75,14.96,14.67,14.75,8400.0
2015-02-25 10:00:00,14.76,14.81,14.7,14.78,7800.0,14.76,14.81,14.7,14.78,7800.0
2015-02-25 10:30:00,14.78,14.8,14.69,14.7,6900.0,14.78,14.8,14.69,14.7,6900.0
2015-02-25 11:00:00,14.7,14.77,14.68,14.7,5500.0,14.7,14.77,14.68,14.7,5500.0
2015-02-25 11:30:00,14.8,14.8,14.68,14.7,3500.0,14.8,14.8,14.68,14.7,3500.0
2015-02-25 12:00:00,14.71,14.95,14.7,14.73,6900.0,14.71,14.95,14.7,14.73,6900.0
2015-02-25 12:30:00,14.73,14.78,14.72,14.72,4100.0,14.73,14.78,14.72,14.72,4100.0
2015-02-25 13:00:00,14.72,14.79,14.72,14.72,4200.0,14.72,14.79,14.72,14.72,4200.0
2015-02-25 13:30:00,14.72,14.74,14.71,14.72,3700.0,14.72,14.74,14.71,14.72,3700.0
2015-02-25 14:00:00,14.72,14.94,14.7,14.8,33200.0,14.72,14.94,14.7,14.8,33200.0
2015-02-25 14:30:00,14.8,14.83,14.72,14.79,7500.0,14.8,14.83,14.72,14.79,7500.0
2015-02-25 15:00:00,14.83,14.83,14.72,14.75,103800.0,14.83,14.83,14.72,14.75,103800.0
2015-02-25 15:30:00,14.74,15.21,14.74,15.1,34900.0,14.74,15.21,14.74,15.1,34900.0
2015-02-26 09:30:00,14.72,15.3,14.72,15.16,44900.0,14.72,15.3,14.72,15.16,44900.0
2015-02-26 10:00:00,15.13,15.51,15.07,15.35,21700.0,15.13,15.51,15.07,15.35,21700.0
2015-02-26 10:30:00,15.78,15.95,15.72,15.85,6900.0,15.78,15.95,15.72,15.85,6900.0
2015-02-26 11:00:00,15.86,15.9,15.63,15.73,10600.0,15.86,15.9,15.63,15.73,10600.0
2015-02-26 11:30:00,15.73,15.85,15.55,15.82,98800.0,15.73,15.85,15.55,15.82,98800.0
2015-02-26 12:00:00,15.8,16.03,15.51,15.76,111200.0,15.8,16.03,15.51,15.76,111200.0
2015-02-26 12:30:00,15.75,16.2,15.75,15.79,37200.0,15.75,16.2,15.75,15.79,37200.0
2015-02-26 13:00:00,15.78,15.87,15.46,15.5,35200.0,15.78,15.87,15.46,15.5,35200.0
2015-02-26 13:30:00,15.52,15.84,15.45,15.84,8100.0,15.52,15.84,15.45,15.84,8100.0
2015-02-26 14:00:00,15.77,15.85,15.75,15.85,28000.0,15.77,15.85,15.75,15.85,28000.0
2015-02-26 14:30:00,15.85,15.92,15.72,15.75,31200.0,15.85,15.92,15.72,15.75,31200.0
2015-02-26 15:00:00,15.77,16.0,15.73,15.73,25200.0,15.77,16.0,15.73,15.73,25200.0
2015-02-26 15:30:00,15.75,15.96,15.51,15.71,222700.0,15.75,15.96,15.51,15.71,222700.0
2015-02-27 09:30:00,15.7,15.93,15.56,15.65,108900.0,15.7,15.93,15.56,15.65,108900.0
2015-02-27 10:00:00,15.69,16.42,15.53,16.1,79300.0,15.69,16.42,15.53,16.1,79300.0
2015-02-27 10:30:00,16.35,16.69,15.92,16.1,58300.0,16.35,16.69,15.92,16.1,58300.0
2015-02-27 11:00:00,16.09,16.3,15.99,15.99,10200.0,16.09,16.3,15.99,15.99,10200.0
2015-02-27 11:30:00,15.96,16.11,15.78,16.11,13600.0,15.96,16.11,15.78,16.11,13600.0
2015-02-27 12:00:00,16.13,16.28,15.77,16.02,15200.0,16.13,16.28,15.77,16.02,15200.0
2015-02-27 12:30:00,16.22,16.64,16.22,16.37,5500.0,16.22,16.64,16.22,16.37,5500.0
2015-02-27 13:00:00,16.61,16.69,16.25,16.25,8100.0,16.61,16.69,16.25,16.25,8100.0
2015-02-27 13:30:00,16.25,16.41,16.14,16.14,1600.0,16.25,16.41,16.14,16.14,1600.0
2015-02-27 14:00:00,16.35,16.47,16.01,16.24,24200.0,16.35,16.47,16.01,16.24,24200.0
2015-02-27 14:30:00,16.2,16.61,16.18,16.61,8000.0,16.2,16.61,16.18,16.61,8000.0
2015-02-27 15:00:00,16.6,16.7,16.34,16.7,5700.0,16.6,16.7,16.34,16.7,5700.0
2015-02-27 15:30:00,16.7,16.89,16.6,16.75,19400.0,16.7,16.89,16.6,16.75,19400.0
2015-03-02 09:30:00,17.01,17.2,17.01,17.19,7700.0,17.01,17.2,17.01,17.19,7700.0
2015-03-02 10:00:00,17.12,17.44,17.12,17.25,15600.0,17.12,17.44,17.12,17.25,15600.0
2015-03-02 10:30:00,17.22,17.38,17.18,17.23,3900.0,17.22,17.38,17.18,17.23,3900.0
2015-03-02 11:00:00,17.22,17.34,17.17,17.28,3800.0,17.22,17.34,17.17,17.28,3800.0
2015-03-02 11:30:00,17.25,17.71,17.21,17.53,11900.0,17.25,17.71,17.21,17.53,11900.0
2015-03-02 12:00:00,17.52,17.67,17.45,17.64,37500.0,17.52,17.67,17.45,17.64,37500.0
2015-03-02 12:30:00,17.61,17.64,17.57,17.61,1200.0,17.61,17.64,17.57,17.61,1200.0
2015-03-02 13:00:00,17.61,17.76,17.57,17.62,6500.0,17.61,17.76,17.57,17.62,6500.0
2015-03-02 13:30:00,17.6,17.74,17.55,17.55,26500.0,17.6,17.74,17.55,17.55,26500.0
2015-03-02 14:00:00,17.51,17.63,17.49,17.5,34100.0,17.51,17.63,17.49,17.5,34100.0
2015-03-02 14:30:00,17.5,17.54,17.44,17.48,6700.0,17.5,17.54,17.44,17.48,6700.0
2015-03-02 15:00:00,17.5,17.57,17.36,17.41,27400.0,17.5,17.57,17.36,17.41,27400.0
2015-03-02 15:30:00,17.37,17.55,17.36,17.4,94400.0,17.37,17.55,17.36,17.4,94400.0
2015-03-03 09:30:00,17.5,17.52,17.23,17.35,6000.0,17.5,17.52,17.23,17.35,6000.0
2015-03-03 10:00:00,17.37,17.97,17.26,17.6,36700.0,17.37,17.97,17.26,17.6,36700.0
2015-03-03 10:30:00,17.59,17.71,17.59,17.65,1600.0,17.59,17.71,17.59,17.65,1600.0
2015-03-03 11:00:00,17.6,17.7,17.59,17.61,1000.0,17.6,17.7,17.59,17.61,1000.0
2015-03-03 11:30:00,17.6,17.62,17.57,17.57,3300.0,17.6,17.62,17.57,17.57,3300.0
2015-03-03 12:00:00,17.61,17.61,17.54,17.61,7900.0,17.61,17.61,17.54,17.61,7900.0
2015-03-03 12:30:00,17.58,17.65,17.58,17.6,2200.0,17.58,17.65,17.58,17.6,2200.0
2015-03-03 13:00:00,17.63,17.65,17.59,17.65,6600.0,17.63,17.65,17.59,17.65,6600.0
2015-03-03 13:30:00,17.64,17.64,17.61,17.62,600.0,17.64,17.64,17.61,17.62,600.0
2015-03-03 14:00:00,17.65,17.65,17.6,17.6,1700.0,17.65,17.65,17.6,17.6,1700.0
2015-03-03 14:30:00,17.6,17.61,17.6,17.6,1300.0,17.6,17.61,17.6,17.6,1300.0
2015-03-03 15:00:00,17.6,17.65,17.53,17.65,21000.0,17.6,17.65,17.53,17.65,21000.0
2015-03-03 15:30:00,17.65,17.84,17.6,17.81,13000.0,17.65,17.84,17.6,17.81,13000.0
2015-03-04 09:30:00,17.78,17.98,17.67,17.96,2100.0,17.78,17.98,17.67,17.96,2100.0
2015-03-04 10:00:00,17.82,17.93,17.75,17.87,2500.0,17.82,17.93,17.75,17.87,2500.0
2015-03-04 10:30:00,17.86,17.89,17.75,17.75,1000.0,17.86,17.89,17.75,17.75,1000.0
2015-03-04 11:00:00,17.76,17.77,17.7,17.71,1500.0,17.76,17.77,17.7,17.71,1500.0
2015-03-04 11:30:00,17.7,17.73,17.53,17.68,19200.0,17.7,17.73,17.53,17.68,19200.0
2015-03-04 12:00:00,17.62,17.69,17.61,17.61,600.0,17.62,17.69,17.61,17.61,600.0
2015-03-04 12:30:00,17.6,17.68,17.55,17.68,1000.0,17.6,17.68,17.55,17.68,1000.0
2015-03-04 13:00:00,17.64,17.7,17.58,17.59,1300.0,17.64,17.7,17.58,17.59,1300.0
2015-03-04 13:30:00,17.69,17.71,17.67,17.67,3700.0,17.69,17.71,17.67,17.67,3700.0
2015-03-04 14:00:00,17.55,17.7,17.55,17.69,300.0,17.55,17.7,17.55,17.69,300.0
2015-03-04 14:30:00,17.6,17.7,17.6,17.6,1200.0,17.6,17.7,17.6,17.6,1200.0
2015-03-04 15:00:00,17.64,17.7,17.6,17.61,1400.0,17.64,17.7,17.6,17.61,1400.0
2015-03-04 15:30:00,17.7,17.7,17.58,17.64,3800.0,17.7,17.7,17.58,17.64,3800.0
2015-03-05 09:30:00,17.59,17.99,17.59,17.99,1500.0,17.59,17.99,17.59,17.99,1500.0
2015-03-05 10:00:00,18.0,18.01,17.95,18.0,7700.0,18.0,18.01,17.95,18.0,7700.0
2015-03-05 10:30:00,18.05,18.5,18.01,18.5,6400.0,18.05,18.5,18.01,18.5,6400.0
2015-03-05 11:00:00,18.49,18.5,18.25,18.46,6000.0,18.49,18.5,18.25,18.46,6000.0
2015-03-05 11:30:00,18.37,18.5,18.29,18.3,2800.0,18.37,18.5,18.29,18.3,2800.0
2015-03-05 12:00:00,18.3,18.41,18.29,18.3,3800.0,18.3,18.41,18.29,18.3,3800.0
2015-03-05 12:30:00,18.36,18.42,18.28,18.28,1900.0,18.36,18.42,18.28,18.28,1900.0
2015-03-05 13:00:00,18.38,18.4,18.31,18.31,600.0,18.38,18.4,18.31,18.31,600.0
2015-03-05 13:30:00,18.31,18.38,18.3,18.3,2600.0,18.31,18.38,18.3,18.3,2600.0
2015-03-05 14:00:00,18.3,18.37,18.3,18.3,1300.0,18.3,18.37,18.3,18.3,1300.0
2015-03-05 14:30:00,18.3,18.37,18.21,18.3,4000.0,18.3,18.37,18.21,18.3,4000.0
2015-03-05 15:00:00,18.3,18.33,18.3,18.33,1100.0,18.3,18.33,18.3,18.33,1100.0
2015-03-05 15:30:00,18.32,18.47,18.31,18.47,1800.0,18.32,18.47,18.31,18.47,1800.0
2015-03-06 09:30:00,18.57,18.57,18.46,18.56,27400.0,18.57,18.57,18.46,18.56,27400.0
2015-03-06 10:00:00,18.51,18.51,18.3,18.5,2100.0,18.51,18.51,18.3,18.5,2100.0
2015-03-06 10:30:00,18.5,18.59,18.38,18.59,500.0,18.5,18.59,18.38,18.59,500.0
2015-03-06 11:00:00,18.6,18.6,18.5,18.6,600.0,18.6,18.6,18.5,18.6,600.0
2015-03-06 11:30:00,18.64,18.64,18.39,18.39,3600.0,18.64,18.64,18.39,18.39,3600.0
2015-03-06 12:00:00,18.4,18.4,18.35,18.35,2900.0,18.4,18.4,18.35,18.35,2900.0
2015-03-06 12:30:00,18.4,18.42,18.35,18.35,2400.0,18.4,18.42,18.35,18.35,2400.0
2015-03-06 13:00:00,18.35,18.35,18.21,18.25,6300.0,18.35,18.35,18.21,18.25,6300.0
2015-03-06 13:30:00,18.25,18.58,18.25,18.4,31100.0,18.25,18.58,18.25,18.4,31100.0
2015-03-06 14:00:00,18.4,18.4,18.3,18.31,900.0,18.4,18.4,18.3,18.31,900.0
2015-03-06 14:30:00,18.31,18.43,18.31,18.33,3600.0,18.31,18.43,18.31,18.33,3600.0
2015-03-06 15:00:00,18.34,18.36,18.26,18.3,8600.0,18.34,18.36,18.26,18.3,8600.0
2015-03-06 15:30:00,18.3,18.36,18.22,18.3,7900.0,18.3,18.36,18.22,18.3,7900.0
2015-03-09 09:30:00,18.28,18.28,17.58,17.91,6200.0,18.28,18.28,17.58,17.91,6200.0
2015-03-09 10:00:00,17.78,17.8,17.51,17.61,5700.0,17.78,17.8,17.51,17.61,5700.0
2015-03-09 10:30:00,17.69,17.69,17.58,17.6,3500.0,17.69,17.69,17.58,17.6,3500.0
2015-03-09 11:00:00,17.61,17.69,17.52,17.63,9900.0,17.61,17.69,17.52,17.63,9900.0
2015-03-09 11:30:00,17.54,17.54,17.53,17.54,200.0,17.54,17.54,17.53,17.54,200.0
2015-03-09 12:00:00,17.59,17.61,17.52,17.61,7300.0,17.59,17.61,17.52,17.61,7300.0
2015-03-09 12:30:00,17.59,17.64,17.59,17.64,1400.0,17.59,17.64,17.59,17.64,1400.0
2015-03-09 13:00:00,17.6,17.67,17.58,17.65,8700.0,17.6,17.67,17.58,17.65,8700.0
2015-03-09 13:30:00,17.67,17.77,17.65,17.65,3800.0,17.67,17.77,17.65,17.65,3800.0
2015-03-09 14:00:00,17.66,17.81,17.65,17.8,2600.0,17.66,17.81,17.65,17.8,2600.0
2015-03-09 14:30:00,17.81,17.82,17.77,17.82,3300.0,17.81,17.82,17.77,17.82,3300.0
2015-03-09 15:00:00,17.82,17.95,17.66,17.95,8300.0,17.82,17.95,17.66,17.95,8300.0
2015-03-09 15:30:00,17.9,17.9,17.75,17.81,17000.0,17.9,17.9,17.75,17.81,17000.0
2015-03-10 09:30:00,17.8,18.08,17.8,18.08,6000.0,17.8,18.08,17.8,18.08,6000.0
2015-03-10 10:00:00,17.99,18.09,17.96,17.97,4500.0,17.99,18.09,17.96,17.97,4500.0
2015-03-10 10:30:00,17.98,18.09,17.9,18.08,8900.0,17.98,18.09,17.9,18.08,8900.0
2015-03-10 11:00:00,18.02,18.07,17.95,17.98,700.0,18.02,18.07,17.95,17.98,700.0
2015-03-10 11:30:00,18.06,18.11,18.0,18.08,9100.0,18.06,18.11,18.0,18.08,9100.0
2015-03-10 12:00:00,17.99,18.03,17.97,18.0,4800.0,17.99,18.03,17.97,18.0,4800.0
2015-03-10 12:30:00,18.0,18.02,18.0,18.01,2600.0,18.0,18.02,18.0,18.01,2600.0
2015-03-10 13:00:00,17.91,17.96,17.9,17.96,900.0,17.91,17.96,17.9,17.96,900.0
2015-03-10 13:30:00,17.98,18.02,17.91,17.93,6100.0,17.98,18.02,17.91,17.93,6100.0
2015-03-10 14:00:00,17.96,17.96,17.91,17.91,400.0,17.96,17.96,17.91,17.91,400.0
2015-03-10 14:30:00,18.0,18.0,17.98,17.98,300.0,18.0,18.0,17.98,17.98,300.0
2015-03-10 15:00:00,17.97,17.99,17.94,17.94,3500.0,17.97,17.99,17.94,17.94,3500.0
2015-03-10 15:30:00,17.9,17.9,17.74,17.76,3400.0,17.9,17.9,17.74,17.76,3400.0
2015-03-11 09:30:00,17.78,17.78,17.62,17.62,1100.0,17.78,17.78,17.62,17.62,1100.0
2015-03-11 10:00:00,17.7,17.7,17.35,17.55,8500.0,17.7,17.7,17.35,17.55,8500.0
2015-03-11 10:30:00,17.55,17.62,17.39,17.62,11600.0,17.55,17.62,17.39,17.62,11600.0
2015-03-11 11:00:00,17.62,17.78,17.6,17.77,5300.0,17.62,17.78,17.6,17.77,5300.0
2015-03-11 11:30:00,17.6,17.62,17.58,17.6,5400.0,17.6,17.62,17.58,17.6,5400.0
2015-03-11 12:00:00,17.6,17.6,17.6,17.6,0.0,17.6,17.6,17.6,17.6,0.0
2015-03-11 12:30:00,17.62,17.66,17.62,17.66,2600.0,17.62,17.66,17.62,17.66,2600.0
2015-03-11 13:00:00,17.77,17.77,17.7,17.77,6000.0,17.77,17.77,17.7,17.77,6000.0
2015-03-11 13:30:00,17.75,17.78,17.75,17.78,1400.0,17.75,17.78,17.75,17.78,1400.0
2015-03-11 14:00:00,17.78,17.78,17.71,17.77,3500.0,17.78,17.78,17.71,17.77,3500.0
2015-03-11 14:30:00,17.75,18.02,17.75,18.02,1800.0,17.75,18.02,17.75,18.02,1800.0
2015-03-11 15:00:00,18.03,18.03,17.98,18.03,700.0,18.03,18.03,17.98,18.03,700.0
2015-03-11 15:30:00,17.93,18.03,17.85,18.03,3100.0,17.93,18.03,17.85,18.03,3100.0
2015-03-12 09:30:00,18.27,18.4,18.19,18.19,1600.0,18.27,18.4,18.19,18.19,1600.0
2015-03-12 10:00:00,18.31,18.54,18.31,18.51,7200.0,18.31,18.54,18.31,18.51,7200.0
2015-03-12 10:30:00,18.66,18.77,18.6,18.68,12900.0,18.66,18.77,18.6,18.68,12900.0
2015-03-12 11:00:00,18.65,18.71,18.54,18.55,7100.0,18.65,18.71,18.54,18.55,7100.0
2015-03-12 11:30:00,18.55,18.56,18.28,18.54,7100.0,18.55,18.56,18.28,18.54,7100.0
2015-03-12 12:00:00,18.53,18.54,18.17,18.36,7800.0,18.53,18.54,18.17,18.36,7800.0
2015-03-12 12:30:00,18.38,18.39,18.24,18.35,2300.0,18.38,18.39,18.24,18.35,2300.0
2015-03-12 13:00:00,18.35,18.35,17.89,18.05,3700.0,18.35,18.35,17.89,18.05,3700.0
2015-03-12 13:30:00,18.04,18.05,17.96,17.97,2300.0,18.04,18.05,17.96,17.97,2300.0
2015-03-12 14:00:00,18.04,18.04,17.92,18.04,6300.0,18.04,18.04,17.92,18.04,6300.0
2015-03-12 14:30:00,18.03,18.04,17.91,18.04,2000.0,18.03,18.04,17.91,18.04,2000.0
2015-03-12 15:00:00,18.04,18.09,17.92,17.98,15200.0,18.04,18.09,17.92,17.98,15200.0
2015-03-12 15:30:00,18.03,18.05,17.83,17.85,63300.0,18.03,18.05,17.83,17.85,63300.0
2015-03-13 09:30:00,18.04,18.32,18.02,18.13,14000.0,18.04,18.32,18.02,18.13,14000.0
2015-03-13 10:00:00,18.12,18.13,17.93,18.0,3400.0,18.12,18.13,17.93,18.0,3400.0
2015-03-13 10:30:00,18.08,18.09,17.93,18.0,3200.0,18.08,18.09,17.93,18.0,3200.0
2015-03-13 11:00:00,17.99,18.05,17.87,17.88,7500.0,17.99,18.05,17.87,17.88,7500.0
2015-03-13 11:30:00,17.89,17.9,17.82,17.83,1000.0,17.89,17.9,17.82,17.83,1000.0
2015-03-13 12:00:00,17.92,17.92,17.49,17.7,14000.0,17.92,17.92,17.49,17.7,14000.0
2015-03-13 12:30:00,17.77,17.84,17.7,17.75,5700.0,17.77,17.84,17.7,17.75,5700.0
2015-03-13 13:00:00,17.6,17.71,17.6,17.71,2300.0,17.6,17.71,17.6,17.71,2300.0
2015-03-13 13:30:00,17.73,17.73,17.36,17.36,53000.0,17.73,17.73,17.36,17.36,53000.0
2015-03-13 14:00:00,17.36,17.47,17.33,17.33,1000.0,17.36,17.47,17.33,17.33,1000.0
2015-03-13 14:30:00,17.42,17.42,17.37,17.37,2100.0,17.42,17.42,17.37,17.37,2100.0
2015-03-13 15:00:00,17.41,17.44,17.38,17.44,2100.0,17.41,17.44,17.38,17.44,2100.0
2015-03-13 15:30:00,17.44,17.52,17.31,17.35,70800.0,17.44,17.52,17.31,17.35,70800.0
2015-03-16 09:30:00,17.65,17.98,17.65,17.82,1200.0,17.65,17.98,17.65,17.82,1200.0
2015-03-16 10:00:00,17.89,17.99,17.88,17.98,1400.0,17.89,17.99,17.88,17.98,1400.0
2015-03-16 10:30:00,17.97,17.97,17.87,17.87,700.0,17.97,17.97,17.87,17.87,700.0
2015-03-16 11:00:00,17.95,17.98,17.89,17.96,2400.0,17.95,17.98,17.89,17.96,2400.0
2015-03-16 11:30:00,17.94,17.95,17.88,17.88,1000.0,17.94,17.95,17.88,17.88,1000.0
2015-03-16 12:00:00,17.86,17.86,17.77,17.81,700.0,17.86,17.86,17.77,17.81,700.0
2015-03-16 12:30:00,17.78,17.78,17.72,17.76,1200.0,17.78,17.78,17.72,17.76,1200.0
2015-03-16 13:00:00,17.73,17.77,17.73,17.73,600.0,17.73,17.77,17.73,17.73,600.0
2015-03-16 13:30:00,17.73,17.78,17.7,17.78,400.0,17.73,17.78,17.7,17.78,400.0
2015-03-16 14:00:00,17.76,17.78,17.76,17.78,2500.0,17.76,17.78,17.76,17.78,2500.0
2015-03-16 14:30:00,17.76,17.8,17.76,17.8,1300.0,17.76,17.8,17.76,17.8,1300.0
2015-03-16 15:00:00,17.78,17.8,17.77,17.8,2100.0,17.78,17.8,17.77,17.8,2100.0
2015-03-16 15:30:00,17.8,17.9,17.79,17.88,11400.0,17.8,17.9,17.79,17.88,11400.0
2015-03-17 09:30:00,17.86,18.1,17.86,17.93,800.0,17.86,18.1,17.86,17.93,800.0
2015-03-17 10:00:00,18.0,18.0,17.94,17.94,900.0,18.0,18.0,17.94,17.94,900.0
2015-03-17 10:30:00,17.98,17.98,17.93,17.95,4200.0,17.98,17.98,17.93,17.95,4200.0
2015-03-17 11:00:00,17.98,17.98,17.92,17.92,800.0,17.98,17.98,17.92,17.92,800.0
2015-03-17 11:30:00,17.96,18.0,17.95,18.0,4400.0,17.96,18.0,17.95,18.0,4400.0
2015-03-17 12:00:00,17.97,18.12,17.94,17.97,4800.0,17.97,18.12,17.94,17.97,4800.0
2015-03-17 12:30:00,17.96,18.0,17.9,17.9,1500.0,17.96,18.0,17.9,17.9,1500.0
2015-03-17 13:00:00,17.95,17.99,17.94,17.99,1000.0,17.95,17.99,17.94,17.99,1000.0
2015-03-17 13:30:00,17.99,18.0,17.98,18.0,2900.0,17.99,18.0,17.98,18.0,2900.0
2015-03-17 14:00:00,18.0,18.0,17.98,18.0,6400.0,18.0,18.0,17.98,18.0,6400.0
2015-03-17 14:30:00,18.0,18.02,17.99,18.01,5300.0,18.0,18.02,17.99,18.01,5300.0
2015-03-17 15:00:00,18.1,18.19,18.06,18.18,5700.0,18.1,18.19,18.06,18.18,5700.0
2015-03-17 15:30:00,18.19,18.33,18.19,18.32,6500.0,18.19,18.33,18.19,18.32,6500.0
2015-03-18 09:30:00,18.02,18.19,17.98,18.02,6900.0,18.02,18.19,17.98,18.02,6900.0
2015-03-18 10:00:00,18.05,18.11,18.02,18.05,2700.0,18.05,18.11,18.02,18.05,2700.0
2015-03-18 10:30:00,18.06,18.08,17.96,18.07,6100.0,18.06,18.08,17.96,18.07,6100.0
2015-03-18 11:00:00,18.07,18.07,18.02,18.05,6100.0,18.07,18.07,18.02,18.05,6100.0
2015-03-18 11:30:00,18.05,18.07,18.0,18.06,8900.0,18.05,18.07,18.0,18.06,8900.0
2015-03-18 12:00:00,18.06,18.06,18.0,18.0,8400.0,18.06,18.06,18.0,18.0,8400.0
2015-03-18 12:30:00,18.0,18.04,17.99,18.04,1300.0,18.0,18.04,17.99,18.04,1300.0
2015-03-18 13:00:00,18.03,18.03,17.95,17.98,5700.0,18.03,18.03,17.95,17.98,5700.0
2015-03-18 13:30:00,17.95,18.01,17.93,18.0,2700.0,17.95,18.01,17.93,18.0,2700.0
2015-03-18 14:00:00,18.02,18.19,18.0,18.05,17900.0,18.02,18.19,18.0,18.05,17900.0
2015-03-18 14:30:00,18.05,18.06,17.95,17.95,12400.0,18.05,18.06,17.95,17.95,12400.0
2015-03-18 15:00:00,17.91,18.0,17.88,17.91,101000.0,17.91,18.0,17.88,17.91,101000.0
2015-03-18 15:30:00,17.98,17.98,17.89,17.95,93700.0,17.98,17.98,17.89,17.95,93700.0
2015-03-19 09:30:00,18.09,18.09,17.9,17.98,8600.0,18.09,18.09,17.9,17.98,8600.0
2015-03-19 10:00:00,17.95,17.99,17.6,17.67,4000.0,17.95,17.99,17.6,17.67,4000.0
2015-03-19 10:30:00,17.92,17.96,17.87,17.95,4400.0,17.92,17.96,17.87,17.95,4400.0
2015-03-19 11:00:00,17.98,17.99,17.91,17.95,4700.0,17.98,17.99,17.91,17.95,4700.0
2015-03-19 11:30:00,17.93,17.98,17.92,17.97,2000.0,17.93,17.98,17.92,17.97,2000.0
2015-03-19 12:00:00,17.97,17.98,17.93,17.97,3100.0,17.97,17.98,17.93,17.97,3100.0
2015-03-19 12:30:00,17.98,17.98,17.94,17.95,5200.0,17.98,17.98,17.94,17.95,5200.0
2015-03-19 13:00:00,17.97,17.97,17.95,17.96,800.0,17.97,17.97,17.95,17.96,800.0
2015-03-19 13:30:00,17.96,17.97,17.94,17.96,2900.0,17.96,17.97,17.94,17.96,2900.0
2015-03-19 14:00:00,17.96,17.97,17.92,17.95,13700.0,17.96,17.97,17.92,17.95,13700.0
2015-03-19 14:30:00,17.97,17.97,17.95,17.95,1100.0,17.97,17.97,17.95,17.95,1100.0
2015-03-19 15:00:00,17.95,17.97,17.9,17.95,2900.0,17.95,17.97,17.9,17.95,2900.0
2015-03-19 15:30:00,17.95,17.97,17.79,17.8,81100.0,17.95,17.97,17.79,17.8,81100.0
2015-03-20 09:30:00,17.98,17.98,17.62,17.67,20600.0,17.98,17.98,17.62,17.67,20600.0
2015-03-20 10:00:00,17.8,17.9,17.78,17.8,2000.0,17.8,17.9,17.78,17.8,2000.0
2015-03-20 10:30:00,17.79,17.8,17.78,17.8,2600.0,17.79,17.8,17.78,17.8,2600.0
2015-03-20 11:00:00,17.8,17.8,17.76,17.8,1800.0,17.8,17.8,17.76,17.8,1800.0
2015-03-20 11:30:00,17.8,17.83,17.8,17.8,3400.0,17.8,17.83,17.8,17.8,3400.0
2015-03-20 12:00:00,17.8,17.87,17.78,17.79,5300.0,17.8,17.87,17.78,17.79,5300.0
2015-03-20 12:30:00,17.79,17.79,17.79,17.79,1000.0,17.79,17.79,17.79,17.79,1000.0
2015-03-20 13:00:00,17.79,17.79,17.79,17.79,0.0,17.79,17.79,17.79,17.79,0.0
2015-03-20 13:30:00,17.79,17.79,17.73,17.79,3000.0,17.79,17.79,17.73,17.79,3000.0
2015-03-20 14:00:00,17.79,17.79,17.76,17.79,7800.0,17.79,17.79,17.76,17.79,7800.0
2015-03-20 14:30:00,17.79,17.79,17.78,17.79,3600.0,17.79,17.79,17.78,17.79,3600.0
2015-03-20 15:00:00,17.79,17.79,17.78,17.79,2900.0,17.79,17.79,17.78,17.79,2900.0
2015-03-20 15:30:00,17.79,17.8,17.77,17.8,36400.0,17.79,17.8,17.77,17.8,36400.0
2015-03-23 09:30:00,17.76,17.9,17.76,17.9,400.0,17.76,17.9,17.76,17.9,400.0
2015-03-23 10:00:00,17.85,17.85,17.63,17.63,5500.0,17.85,17.85,17.63,17.63,5500.0
2015-03-23 10:30:00,17.79,17.79,17.75,17.75,400.0,17.79,17.79,17.75,17.75,400.0
2015-03-23 11:00:00,17.79,17.85,17.74,17.85,1500.0,17.79,17.85,17.74,17.85,1500.0
2015-03-23 11:30:00,17.85,17.85,17.7,17.72,29000.0,17.85,17.85,17.7,17.72,29000.0
2015-03-23 12:00:00,17.78,17.82,17.75,17.75,1500.0,17.78,17.82,17.75,17.75,1500.0
2015-03-23 12:30:00,17.79,17.82,17.76,17.79,1300.0,17.79,17.82,17.76,17.79,1300.0
2015-03-23 13:00:00,17.8,17.84,17.79,17.8,3600.0,17.8,17.84,17.79,17.8,3600.0
2015-03-23 13:30:00,17.8,17.85,17.8,17.85,3600.0,17.8,17.85,17.8,17.85,3600.0
2015-03-23 14:00:00,17.84,17.85,17.77,17.83,7500.0,17.84,17.85,17.77,17.83,7500.0
2015-03-23 14:30:00,17.81,17.85,17.81,17.83,5700.0,17.81,17.85,17.81,17.83,5700.0
2015-03-23 15:00:00,17.83,17.86,17.78,17.81,8500.0,17.83,17.86,17.78,17.81,8500.0
2015-03-23 15:30:00,17.81,17.87,17.77,17.82,18200.0,17.81,17.87,17.77,17.82,18200.0
2015-03-24 09:30:00,17.45,17.8,17.45,17.8,15100.0,17.45,17.8,17.45,17.8,15100.0
2015-03-24 10:00:00,17.8,17.8,17.58,17.69,8800.0,17.8,17.8,17.58,17.69,8800.0
2015-03-24 10:30:00,17.67,18.39,17.66,18.11,9300.0,17.67,18.39,17.66,18.11,9300.0
2015-03-24 11:00:00,18.1,18.17,17.92,17.98,7200.0,18.1,18.17,17.92,17.98,7200.0
2015-03-24 11:30:00,18.03,18.06,17.81,17.89,7000.0,18.03,18.06,17.81,17.89,7000.0
2015-03-24 12:00:00,17.89,17.91,17.85,17.87,600.0,17.89,17.91,17.85,17.87,600.0
2015-03-24 12:30:00,17.89,17.9,17.83,17.85,2400.0,17.89,17.9,17.83,17.85,2400.0
2015-03-24 13:00:00,17.84,17.91,17.84,17.84,2600.0,17.84,17.91,17.84,17.84,2600.0
2015-03-24 13:30:00,17.85,17.9,17.85,17.88,1900.0,17.85,17.9,17.85,17.88,1900.0
2015-03-24 14:00:00,17.86,17.91,17.84,17.85,11300.0,17.86,17.91,17.84,17.85,11300.0
2015-03-24 14:30:00,17.85,17.99,17.84,17.99,4100.0,17.85,17.99,17.84,17.99,4100.0
2015-03-24 15:00:00,17.88,17.99,17.86,17.95,4100.0,17.88,17.99,17.86,17.95,4100.0
2015-03-24 15:30:00,17.95,18.18,17.92,18.06,23100.0,17.95,18.18,17.92,18.06,23100.0
2015-03-25 09:30:00,18.0,18.0,17.57,17.72,4500.0,18.0,18.0,17.57,17.72,4500.0
2015-03-25 10:00:00,17.65,17.8,17.65,17.68,1600.0,17.65,17.8,17.65,17.68,1600.0
2015-03-25 10:30:00,17.73,17.73,17.26,17.36,13500.0,17.73,17.73,17.26,17.36,13500.0
2015-03-25 11:00:00,17.48,17.56,17.36,17.36,3300.0,17.48,17.56,17.36,17.36,3300.0
2015-03-25 11:30:00,17.47,17.48,17.35,17.48,6200.0,17.47,17.48,17.35,17.48,6200.0
2015-03-25 12:00:00,17.5,17.69,17.5,17.57,30800.0,17.5,17.69,17.5,17.57,30800.0
2015-03-25 12:30:00,17.58,17.69,17.55,17.57,3200.0,17.58,17.69,17.55,17.57,3200.0
2015-03-25 13:00:00,17.57,17.64,17.51,17.64,3100.0,17.57,17.64,17.51,17.64,3100.0
2015-03-25 13:30:00,17.64,17.68,17.56,17.58,2200.0,17.64,17.68,17.56,17.58,2200.0
2015-03-25 14:00:00,17.66,17.79,17.6,17.79,4800.0,17.66,17.79,17.6,17.79,4800.0
2015-03-25 14:30:00,17.8,17.8,17.52,17.57,7000.0,17.8,17.8,17.52,17.57,7000.0
2015-03-25 15:00:00,17.52,17.69,17.5,17.54,8800.0,17.52,17.69,17.5,17.54,8800.0
2015-03-25 15:30:00,17.54,17.6,17.47,17.51,19100.0,17.54,17.6,17.47,17.51,19100.0
2015-03-26 09:30:00,17.35,17.49,17.19,17.35,4200.0,17.35,17.49,17.19,17.35,4200.0
2015-03-26 10:00:00,17.5,17.51,17.39,17.5,4300.0,17.5,17.51,17.39,17.5,4300.0
2015-03-26 10:30:00,17.5,17.59,17.38,17.47,6400.0,17.5,17.59,17.38,17.47,6400.0
2015-03-26 11:00:00,17.57,17.59,17.5,17.59,12700.0,17.57,17.59,17.5,17.59,12700.0
2015-03-26 11:30:00,17.6,17.84,17.57,17.8,7800.0,17.6,17.84,17.57,17.8,7800.0
2015-03-26 12:00:00,17.76,17.84,17.66,17.78,24200.0,17.76,17.84,17.66,17.78,24200.0
2015-03-26 12:30:00,17.79,18.18,17.64,18.17,16300.0,17.79,18.18,17.64,18.17,16300.0
2015-03-26 13:00:00,18.05,18.43,18.05,18.4,24700.0,18.05,18.43,18.05,18.4,24700.0
2015-03-26 13:30:00,18.42,18.45,18.11,18.11,12700.0,18.42,18.45,18.11,18.11,12700.0
2015-03-26 14:00:00,18.11,18.18,17.95,18.18,46500.0,18.11,18.18,17.95,18.18,46500.0
2015-03-26 14:30:00,18.07,18.18,18.07,18.12,31900.0,18.07,18.18,18.07,18.12,31900.0
2015-03-26 15:00:00,18.15,18.31,18.1,18.25,17800.0,18.15,18.31,18.1,18.25,17800.0
2015-03-26 15:30:00,18.27,18.59,18.26,18.54,96500.0,18.27,18.59,18.26,18.54,96500.0
2015-03-27 09:30:00,19.12,19.78,19.09,19.69,597800.0,19.12,19.78,19.09,19.69,597800.0
2015-03-27 10:00:00,19.68,19.94,19.62,19.9,275800.0,19.68,19.94,19.62,19.9,275800.0
2015-03-27 10:30:00,19.88,20.71,19.88,20.35,465100.0,19.88,20.71,19.88,20.35,465100.0
2015-03-27 11:00:00,20.35,20.44,20.05,20.27,168400.0,20.35,20.44,20.05,20.27,168400.0
2015-03-27 11:30:00,20.28,20.88,20.27,20.61,112600.0,20.28,20.88,20.27,20.61,112600.0
2015-03-27 12:00:00,20.61,20.78,20.5,20.6,73400.0,20.61,20.78,20.5,20.6,73400.0
2015-03-27 12:30:00,20.55,20.7,20.5,20.59,44600.0,20.55,20.7,20.5,20.59,44600.0
2015-03-27 13:00:00,20.6,20.6,20.3,20.55,94100.0,20.6,20.6,20.3,20.55,94100.0
2015-03-27 13:30:00,20.55,20.81,20.53,20.79,99700.0,20.55,20.81,20.53,20.79,99700.0
2015-03-27 14:00:00,20.79,20.93,20.57,20.7,75400.0,20.79,20.93,20.57,20.7,75400.0
2015-03-27 14:30:00,20.72,20.82,20.61,20.65,84400.0,20.72,20.82,20.61,20.65,84400.0
2015-03-27 15:00:00,20.65,20.8,20.42,20.65,116200.0,20.65,20.8,20.42,20.65,116200.0
2015-03-27 15:30:00,20.67,21.11,20.59,21.09,158800.0,20.67,21.11,20.59,21.09,158800.0
2015-03-30 09:30:00,21.63,22.37,21.51,21.67,157800.0,21.63,22.37,21.51,21.67,157800.0
2015-03-30 10:00:00,21.64,21.68,21.29,21.29,39800.0,21.64,21.68,21.29,21.29,39800.0
2015-03-30 10:30:00,21.37,21.37,21.05,21.11,33100.0,21.37,21.37,21.05,21.11,33100.0
2015-03-30 11:00:00,21.05,21.54,20.93,21.39,34800.0,21.05,21.54,20.93,21.39,34800.0
2015-03-30 11:30:00,21.31,21.5,21.26,21.27,21700.0,21.31,21.5,21.26,21.27,21700.0
2015-03-30 12:00:00,21.31,21.5,21.25,21.34,10300.0,21.31,21.5,21.25,21.34,10300.0
2015-03-30 12:30:00,21.33,21.53,21.25,21.53,15700.0,21.33,21.53,21.25,21.53,15700.0
2015-03-30 13:00:00,21.44,21.45,21.38,21.43,23200.0,21.44,21.45,21.38,21.43,23200.0
2015-03-30 13:30:00,21.43,21.55,21.4,21.43,16600.0,21.43,21.55,21.4,21.43,16600.0
2015-03-30 14:00:00,21.42,21.65,21.42,21.45,46000.0,21.42,21.65,21.42,21.45,46000.0
2015-03-30 14:30:00,21.45,21.53,21.42,21.46,22500.0,21.45,21.53,21.42,21.46,22500.0
2015-03-30 15:00:00,21.52,21.52,21.19,21.3,18500.0,21.52,21.52,21.19,21.3,18500.0
2015-03-30 15:30:00,21.3,21.32,21.01,21.01,58200.0,21.3,21.32,21.01,21.01,58200.0
2015-03-31 09:30:00,20.97,21.25,20.7,21.25,10000.0,20.97,21.25,20.7,21.25,10000.0
2015-03-31 10:00:00,21.22,21.39,21.18,21.35,13000.0,21.22,21.39,21.18,21.35,13000.0
2015-03-31 10:30:00,21.35,21.7,21.35,21.57,19300.0,21.35,21.7,21.35,21.57,19300.0
2015-03-31 11:00:00,21.57,21.7,21.38,21.38,19800.0,21.57,21.7,21.38,21.38,19800.0
2015-03-31 11:30:00,21.27,21.4,21.17,21.34,12500.0,21.27,21.4,21.17,21.34,12500.0
2015-03-31 12:00:00,21.45,21.45,21.15,21.23,6300.0,21.45,21.45,21.15,21.23,6300.0
2015-03-31 12:30:00,21.21,21.28,21.07,21.13,8000.0,21.21,21.28,21.07,21.13,8000.0
2015-03-31 13:00:00,21.15,21.15,20.82,20.89,15300.0,21.15,21.15,20.82,20.89,15300.0
2015-03-31 13:30:00,20.98,21.18,20.9,21.01,19700.0,20.98,21.18,20.9,21.01,19700.0
2015-03-31 14:00:00,21.01,21.24,20.92,21.07,6100.0,21.01,21.24,20.92,21.07,6100.0
2015-03-31 14:30:00,21.03,21.25,21.01,21.15,24400.0,21.03,21.25,21.01,21.15,24400.0
2015-03-31 15:00:00,21.08,21.2,21.01,21.07,13400.0,21.08,21.2,21.01,21.07,13400.0
2015-03-31 15:30:00,21.03,21.19,20.99,21.1,31500.0,21.03,21.19,20.99,21.1,31500.0
2015-04-01 09:30:00,21.14,21.14,20.88,20.92,3900.0,21.14,21.14,20.88,20.92,3900.0
2015-04-01 10:00:00,21.0,21.0,20.91,20.98,1600.0,21.0,21.0,20.91,20.98,1600.0
2015-04-01 10:30:00,20.98,21.12,20.89,20.89,17300.0,20.98,21.12,20.89,20.89,17300.0
2015-04-01 11:00:00,20.9,21.04,20.9,20.91,3900.0,20.9,21.04,20.9,20.91,3900.0
2015-04-01 11:30:00,20.93,21.04,20.93,20.98,3800.0,20.93,21.04,20.93,20.98,3800.0
2015-04-01 12:00:00,20.98,21.03,20.92,21.0,13200.0,20.98,21.03,20.92,21.0,13200.0
2015-04-01 12:30:00,21.04,21.04,20.78,20.8,6300.0,21.04,21.04,20.78,20.8,6300.0
2015-04-01 13:00:00,20.79,20.81,20.55,20.68,15100.0,20.79,20.81,20.55,20.68,15100.0
2015-04-01 13:30:00,20.72,20.89,20.65,20.89,9600.0,20.72,20.89,20.65,20.89,9600.0
2015-04-01 14:00:00,20.91,20.97,20.82,20.91,10100.0,20.91,20.97,20.82,20.91,10100.0
2015-04-01 14:30:00,20.92,21.01,20.91,21.0,10200.0,20.92,21.01,20.91,21.0,10200.0
2015-04-01 15:00:00,20.95,21.23,20.85,21.08,129200.0,20.95,21.23,20.85,21.08,129200.0
2015-04-01 15:30:00,21.09,21.2,20.92,21.2,28200.0,21.09,21.2,20.92,21.2,28200.0
2015-04-02 09:30:00,21.15,21.21,20.95,21.1,4700.0,21.15,21.21,20.95,21.1,4700.0
2015-04-02 10:00:00,21.19,21.2,20.95,20.98,13800.0,21.19,21.2,20.95,20.98,13800.0
2015-04-02 10:30:00,21.0,21.07,20.9,20.91,4200.0,21.0,21.07,20.9,20.91,4200.0
2015-04-02 11:00:00,20.91,20.97,20.78,20.82,10800.0,20.91,20.97,20.78,20.82,10800.0
2015-04-02 11:30:00,20.85,20.92,20.71,20.71,12900.0,20.85,20.92,20.71,20.71,12900.0
2015-04-02 12:00:00,20.76,20.92,20.7,20.78,10400.0,20.76,20.92,20.7,20.78,10400.0
2015-04-02 12:30:00,20.79,20.94,20.77,20.91,4900.0,20.79,20.94,20.77,20.91,4900.0
2015-04-02 13:00:00,20.9,21.0,20.85,20.93,8900.0,20.9,21.0,20.85,20.93,8900.0
2015-04-02 13:30:00,20.93,21.03,20.84,20.94,3000.0,20.93,21.03,20.84,20.94,3000.0
2015-04-02 14:00:00,20.93,20.97,20.88,20.97,3700.0,20.93,20.97,20.88,20.97,3700.0
2015-04-02 14:30:00,20.93,21.08,20.92,20.99,5700.0,20.93,21.08,20.92,20.99,5700.0
2015-04-02 15:00:00,21.0,21.09,20.91,21.0,5500.0,21.0,21.09,20.91,21.0,5500.0
2015-04-02 15:30:00,20.94,21.02,20.85,20.98,9500.0,20.94,21.02,20.85,20.98,9500.0
2015-04-06 09:30:00,20.83,21.06,20.83,20.84,8600.0,20.83,21.06,20.83,20.84,8600.0
2015-04-06 10:00:00,20.9,20.99,20.81,20.83,9600.0,20.9,20.99,20.81,20.83,9600.0
2015-04-06 10:30:00,20.94,20.95,20.82,20.91,4400.0,20.94,20.95,20.82,20.91,4400.0
2015-04-06 11:00:00,20.96,20.99,20.89,20.91,11800.0,20.96,20.99,20.89,20.91,11800.0
2015-04-06 11:30:00,20.89,20.95,20.85,20.91,6100.0,20.89,20.95,20.85,20.91,6100.0
2015-04-06 12:00:00,20.89,20.97,20.89,20.94,8400.0,20.89,20.97,20.89,20.94,8400.0
2015-04-06 12:30:00,20.96,20.99,20.95,20.95,2000.0,20.96,20.99,20.95,20.95,2000.0
2015-04-06 13:00:00,20.96,21.03,20.94,20.96,13300.0,20.96,21.03,20.94,20.96,13300.0
2015-04-06 13:30:00,21.02,21.04,20.93,20.94,6000.0,21.02,21.04,20.93,20.94,6000.0
2015-04-06 14:00:00,20.94,21.05,20.9,20.99,13200.0,20.94,21.05,20.9,20.99,13200.0
2015-04-06 14:30:00,20.95,21.05,20.86,20.9,10700.0,20.95,21.05,20.86,20.9,10700.0
2015-04-06 15:00:00,20.9,20.96,20.76,20.81,32700.0,20.9,20.96,20.76,20.81,32700.0
2015-04-06 15:30:00,20.81,20.96,20.77,20.9,12800.0,20.81,20.96,20.77,20.9,12800.0
2015-04-07 09:30:00,21.3,21.4,21.09,21.15,31000.0,21.3,21.4,21.09,21.15,31000.0
2015-04-07 10:00:00,21.16,21.8,21.16,21.76,43500.0,21.16,21.8,21.16,21.76,43500.0
2015-04-07 10:30:00,21.79,22.12,21.75,21.96,24500.0,21.79,22.12,21.75,21.96,24500.0
2015-04-07 11:00:00,21.97,22.34,21.91,22.21,36100.0,21.97,22.34,21.91,22.21,36100.0
2015-04-07 11:30:00,22.28,22.89,22.19,22.89,31600.0,22.28,22.89,22.19,22.89,31600.0
2015-04-07 12:00:00,22.96,23.2,22.74,22.89,24400.0,22.96,23.2,22.74,22.89,24400.0
2015-04-07 12:30:00,22.89,22.91,22.59,22.6,8600.0,22.89,22.91,22.59,22.6,8600.0
2015-04-07 13:00:00,22.69,22.74,22.61,22.66,15900.0,22.69,22.74,22.61,22.66,15900.0
2015-04-07 13:30:00,22.67,22.7,22.43,22.66,13300.0,22.67,22.7,22.43,22.66,13300.0
2015-04-07 14:00:00,22.7,22.7,22.49,22.63,15200.0,22.7,22.7,22.49,22.63,15200.0
2015-04-07 14:30:00,22.63,22.69,22.51,22.58,6300.0,22.63,22.69,22.51,22.58,6300.0
2015-04-07 15:00:00,22.64,22.71,22.5,22.59,21000.0,22.64,22.71,22.5,22.59,21000.0
2015-04-07 15:30:00,22.57,22.67,22.48,22.62,31500.0,22.57,22.67,22.48,22.62,31500.0
2015-04-08 09:30:00,22.73,23.5,22.69,23.2,46600.0,22.73,23.5,22.69,23.2,46600.0
2015-04-08 10:00:00,23.25,23.67,23.2,23.64,43100.0,23.25,23.67,23.2,23.64,43100.0
2015-04-08 10:30:00,23.67,23.99,23.48,23.83,104300.0,23.67,23.99,23.48,23.83,104300.0
2015-04-08 11:00:00,23.72,24.04,23.69,23.99,17900.0,23.72,24.04,23.69,23.99,17900.0
2015-04-08 11:30:00,24.08,24.35,23.98,24.16,30300.0,24.08,24.35,23.98,24.16,30300.0
2015-04-08 12:00:00,24.16,24.31,24.03,24.3,70400.0,24.16,24.31,24.03,24.3,70400.0
2015-04-08 12:30:00,24.35,24.98,24.21,24.95,12500.0,24.35,24.98,24.21,24.95,12500.0
2015-04-08 13:00:00,24.78,24.96,24.21,24.36,86300.0,24.78,24.96,24.21,24.36,86300.0
2015-04-08 13:30:00,24.43,24.54,24.28,24.37,13000.0,24.43,24.54,24.28,24.37,13000.0
2015-04-08 14:00:00,24.4,24.5,24.21,24.25,27600.0,24.4,24.5,24.21,24.25,27600.0
2015-04-08 14:30:00,24.26,24.48,24.25,24.48,14100.0,24.26,24.48,24.25,24.48,14100.0
2015-04-08 15:00:00,24.43,24.51,24.25,24.33,66300.0,24.43,24.51,24.25,24.33,66300.0
2015-04-08 15:30:00,24.3,24.38,24.25,24.33,55800.0,24.3,24.38,24.25,24.33,55800.0
2015-04-09 09:30:00,25.02,25.71,24.36,25.42,53700.0,25.02,25.71,24.36,25.42,53700.0
2015-04-09 10:00:00,25.5,25.67,25.31,25.36,42600.0,25.5,25.67,25.31,25.36,42600.0
2015-04-09 10:30:00,25.39,25.44,24.7,24.71,39400.0,25.39,25.44,24.7,24.71,39400.0
2015-04-09 11:00:00,24.7,24.71,24.4,24.49,43400.0,24.7,24.71,24.4,24.49,43400.0
2015-04-09 11:30:00,24.51,24.58,24.05,24.14,60000.0,24.51,24.58,24.05,24.14,60000.0
2015-04-09 12:00:00,24.12,24.39,24.02,24.34,32000.0,24.12,24.39,24.02,24.34,32000.0
2015-04-09 12:30:00,24.29,24.4,24.25,24.31,14400.0,24.29,24.4,24.25,24.31,14400.0
2015-04-09 13:00:00,24.33,24.37,24.21,24.32,10700.0,24.33,24.37,24.21,24.32,10700.0
2015-04-09 13:30:00,24.39,24.43,24.27,24.3,10600.0,24.39,24.43,24.27,24.3,10600.0
2015-04-09 14:00:00,24.3,24.38,24.05,24.18,19400.0,24.3,24.38,24.05,24.18,19400.0
2015-04-09 14:30:00,24.16,24.34,24.11,24.31,10800.0,24.16,24.34,24.11,24.31,10800.0
2015-04-09 15:00:00,24.31,24.44,24.26,24.33,8900.0,24.31,24.44,24.26,24.33,8900.0
2015-04-09 15:30:00,24.33,25.07,24.17,24.78,107800.0,24.33,25.07,24.17,24.78,107800.0
2015-04-10 09:30:00,25.03,25.48,24.66,24.74,46800.0,25.03,25.48,24.66,24.74,46800.0
2015-04-10 10:00:00,24.8,25.36,24.65,24.83,27200.0,24.8,25.36,24.65,24.83,27200.0
2015-04-10 10:30:00,24.75,24.81,24.55,24.6,18900.0,24.75,24.81,24.55,24.6,18900.0
2015-04-10 11:00:00,24.6,24.69,24.56,24.61,6800.0,24.6,24.69,24.56,24.61,6800.0
2015-04-10 11:30:00,24.61,24.7,24.61,24.65,4700.0,24.61,24.7,24.61,24.65,4700.0
2015-04-10 12:00:00,24.65,24.65,24.49,24.55,10700.0,24.65,24.65,24.49,24.55,10700.0
2015-04-10 12:30:00,24.55,24.6,24.28,24.34,15900.0,24.55,24.6,24.28,24.34,15900.0
2015-04-10 13:00:00,24.44,24.55,24.34,24.55,6000.0,24.44,24.55,24.34,24.55,6000.0
2015-04-10 13:30:00,24.44,24.48,24.3,24.34,8300.0,24.44,24.48,24.3,24.34,8300.0
2015-04-10 14:00:00,24.35,24.44,24.17,24.22,8700.0,24.35,24.44,24.17,24.22,8700.0
2015-04-10 14:30:00,24.25,24.45,24.21,24.42,4600.0,24.25,24.45,24.21,24.42,4600.0
2015-04-10 15:00:00,24.32,24.5,24.31,24.32,7800.0,24.32,24.5,24.31,24.32,7800.0
2015-04-10 15:30:00,24.33,24.48,24.25,24.3,18400.0,24.33,24.48,24.25,24.3,18400.0
2015-04-13 09:30:00,24.34,24.86,24.34,24.71,15600.0,24.34,24.86,24.34,24.71,15600.0
2015-04-13 10:00:00,24.74,24.74,24.6,24.65,12600.0,24.74,24.74,24.6,24.65,12600.0
2015-04-13 10:30:00,24.69,24.75,24.6,24.61,14900.0,24.69,24.75,24.6,24.61,14900.0
2015-04-13 11:00:00,24.6,24.7,24.37,24.37,33200.0,24.6,24.7,24.37,24.37,33200.0
2015-04-13 11:30:00,24.4,24.53,24.34,24.38,10900.0,24.4,24.53,24.34,24.38,10900.0
2015-04-13 12:00:00,24.38,24.38,24.17,24.26,13900.0,24.38,24.38,24.17,24.26,13900.0
2015-04-13 12:30:00,24.26,24.26,24.09,24.12,6000.0,24.26,24.26,24.09,24.12,6000.0
2015-04-13 13:00:00,24.12,24.41,24.08,24.4,10700.0,24.12,24.41,24.08,24.4,10700.0
2015-04-13 13:30:00,24.4,24.48,24.1,24.19,13400.0,24.4,24.48,24.1,24.19,13400.0
2015-04-13 14:00:00,24.09,24.24,24.08,24.09,16800.0,24.09,24.24,24.08,24.09,16800.0
2015-04-13 14:30:00,24.12,24.22,24.08,24.12,20300.0,24.12,24.22,24.08,24.12,20300.0
2015-04-13 15:00:00,24.12,24.2,24.08,24.11,16600.0,24.12,24.2,24.08,24.11,16600.0
2015-04-13 15:30:00,24.17,24.27,24.09,24.23,17600.0,24.17,24.27,24.09,24.23,17600.0
2015-04-14 09:30:00,24.22,24.46,24.1,24.11,4200.0,24.22,24.46,24.1,24.11,4200.0
2015-04-14 10:00:00,24.09,24.19,24.07,24.09,11000.0,24.09,24.19,24.07,24.09,11000.0
2015-04-14 10:30:00,24.08,24.28,24.07,24.18,3400.0,24.08,24.28,24.07,24.18,3400.0
2015-04-14 11:00:00,24.12,24.2,24.1,24.16,3300.0,24.12,24.2,24.1,24.16,3300.0
2015-04-14 11:30:00,24.16,24.19,24.09,24.15,12300.0,24.16,24.19,24.09,24.15,12300.0
2015-04-14 12:00:00,24.12,24.21,24.1,24.12,3800.0,24.12,24.21,24.1,24.12,3800.0
2015-04-14 12:30:00,24.14,24.23,23.67,23.75,39000.0,24.14,24.23,23.67,23.75,39000.0
2015-04-14 13:00:00,23.75,23.92,23.66,23.89,10900.0,23.75,23.92,23.66,23.89,10900.0
2015-04-14 13:30:00,23.84,23.88,23.71,23.71,6100.0,23.84,23.88,23.71,23.71,6100.0
2015-04-14 14:00:00,23.85,23.96,23.75,23.91,4900.0,23.85,23.96,23.75,23.91,4900.0
2015-04-14 14:30:00,23.93,24.0,23.8,24.0,8200.0,23.93,24.0,23.8,24.0,8200.0
2015-04-14 15:00:00,23.91,23.92,23.77,23.91,6200.0,23.91,23.92,23.77,23.91,6200.0
2015-04-14 15:30:00,23.85,23.86,23.75,23.85,7800.0,23.85,23.86,23.75,23.85,7800.0
2015-04-15 09:30:00,23.79,23.95,23.58,23.66,12700.0,23.79,23.95,23.58,23.66,12700.0
2015-04-15 10:00:00,23.66,23.66,23.25,23.53,26500.0,23.66,23.66,23.25,23.53,26500.0
2015-04-15 10:30:00,23.49,23.53,23.3,23.3,14400.0,23.49,23.53,23.3,23.3,14400.0
2015-04-15 11:00:00,23.28,23.37,21.54,22.77,68800.0,23.28,23.37,21.54,22.77,68800.0
2015-04-15 11:30:00,22.7,22.75,22.28,22.39,32500.0,22.7,22.75,22.28,22.39,32500.0
2015-04-15 12:00:00,22.39,22.7,22.39,22.62,12400.0,22.39,22.7,22.39,22.62,12400.0
2015-04-15 12:30:00,22.59,22.73,22.49,22.6,12000.0,22.59,22.73,22.49,22.6,12000.0
2015-04-15 13:00:00,22.65,22.8,22.58,22.69,23500.0,22.65,22.8,22.58,22.69,23500.0
2015-04-15 13:30:00,22.74,22.87,22.6,22.63,10700.0,22.74,22.87,22.6,22.63,10700.0
2015-04-15 14:00:00,22.68,22.85,22.6,22.74,13100.0,22.68,22.85,22.6,22.74,13100.0
2015-04-15 14:30:00,22.74,22.98,22.74,22.9,15700.0,22.74,22.98,22.74,22.9,15700.0
2015-04-15 15:00:00,22.9,23.25,22.86,23.25,11400.0,22.9,23.25,22.86,23.25,11400.0
2015-04-15 15:30:00,23.25,23.25,23.11,23.19,15700.0,23.25,23.25,23.11,23.19,15700.0
2015-04-16 09:30:00,23.08,23.27,23.03,23.27,2400.0,23.08,23.27,23.03,23.27,2400.0
2015-04-16 10:00:00,23.27,23.27,23.07,23.26,1300.0,23.27,23.27,23.07,23.26,1300.0
2015-04-16 10:30:00,23.1,23.31,22.99,23.1,9400.0,23.1,23.31,22.99,23.1,9400.0
2015-04-16 11:00:00,23.14,23.42,23.03,23.3,5100.0,23.14,23.42,23.03,23.3,5100.0
2015-04-16 11:30:00,23.42,23.49,23.21,23.39,4700.0,23.42,23.49,23.21,23.39,4700.0
2015-04-16 12:00:00,23.32,23.32,23.1,23.15,3600.0,23.32,23.32,23.1,23.15,3600.0
2015-04-16 12:30:00,23.24,23.31,23.1,23.31,3000.0,23.24,23.31,23.1,23.31,3000.0
2015-04-16 13:00:00,23.32,23.38,23.18,23.36,6600.0,23.32,23.38,23.18,23.36,6600.0
2015-04-16 13:30:00,23.3,23.38,23.3,23.35,1700.0,23.3,23.38,23.3,23.35,1700.0
2015-04-16 14:00:00,23.42,23.61,23.33,23.54,7900.0,23.42,23.61,23.33,23.54,7900.0
2015-04-16 14:30:00,23.55,23.64,23.54,23.63,35300.0,23.55,23.64,23.54,23.63,35300.0
2015-04-16 15:00:00,23.62,23.72,23.53,23.71,9100.0,23.62,23.72,23.53,23.71,9100.0
2015-04-16 15:30:00,23.67,23.82,23.67,23.74,7800.0,23.67,23.82,23.67,23.74,7800.0
2015-04-17 09:30:00,23.63,23.68,23.05,23.3,7100.0,23.63,23.68,23.05,23.3,7100.0
2015-04-17 10:00:00,23.25,23.36,23.13,23.29,11300.0,23.25,23.36,23.13,23.29,11300.0
2015-04-17 10:30:00,23.37,23.54,23.35,23.39,5400.0,23.37,23.54,23.35,23.39,5400.0
2015-04-17 11:00:00,23.38,23.5,23.38,23.45,5000.0,23.38,23.5,23.38,23.45,5000.0
2015-04-17 11:30:00,23.49,23.5,23.4,23.47,2700.0,23.49,23.5,23.4,23.47,2700.0
2015-04-17 12:00:00,23.47,23.5,23.41,23.46,2600.0,23.47,23.5,23.41,23.46,2600.0
2015-04-17 12:30:00,23.43,23.49,23.42,23.48,4900.0,23.43,23.49,23.42,23.48,4900.0
2015-04-17 13:00:00,23.48,23.62,23.42,23.48,5200.0,23.48,23.62,23.42,23.48,5200.0
2015-04-17 13:30:00,23.48,23.55,23.42,23.48,2300.0,23.48,23.55,23.42,23.48,2300.0
2015-04-17 14:00:00,23.46,23.48,23.31,23.38,22200.0,23.46,23.48,23.31,23.38,22200.0
2015-04-17 14:30:00,23.41,23.41,23.0,23.0,9000.0,23.41,23.41,23.0,23.0,9000.0
2015-04-17 15:00:00,23.08,23.08,22.77,23.05,11400.0,23.08,23.08,22.77,23.05,11400.0
2015-04-17 15:30:00,23.08,23.19,23.05,23.07,10700.0,23.08,23.19,23.05,23.07,10700.0
2015-04-20 09:30:00,23.15,23.36,23.15,23.2,2400.0,23.15,23.36,23.15,23.2,2400.0
2015-04-20 10:00:00,23.16,23.22,22.81,22.81,8400.0,23.16,23.22,22.81,22.81,8400.0
2015-04-20 10:30:00,22.83,22.83,22.58,22.61,8100.0,22.83,22.83,22.58,22.61,8100.0
2015-04-20 11:00:00,22.72,22.85,22.72,22.77,5300.0,22.72,22.85,22.72,22.77,5300.0
2015-04-20 11:30:00,22.75,22.84,22.5,22.7,10100.0,22.75,22.84,22.5,22.7,10100.0
2015-04-20 12:00:00,22.75,22.8,22.63,22.64,3000.0,22.75,22.8,22.63,22.64,3000.0
2015-04-20 12:30:00,22.64,22.81,22.62,22.81,3800.0,22.64,22.81,22.62,22.81,3800.0
2015-04-20 13:00:00,22.73,22.81,22.68,22.7,2800.0,22.73,22.81,22.68,22.7,2800.0
2015-04-20 13:30:00,22.82,22.94,22.7,22.92,4200.0,22.82,22.94,22.7,22.92,4200.0
2015-04-20 14:00:00,22.93,22.95,22.78,22.91,3800.0,22.93,22.95,22.78,22.91,3800.0
2015-04-20 14:30:00,22.88,22.91,22.69,22.91,6200.0,22.88,22.91,22.69,22.91,6200.0
2015-04-20 15:00:00,22.9,22.92,22.8,22.89,7600.0,22.9,22.92,22.8,22.89,7600.0
2015-04-20 15:30:00,22.89,23.04,22.85,23.01,8300.0,22.89,23.04,22.85,23.01,8300.0
2015-04-21 09:30:00,23.21,23.26,22.6,22.66,10200.0,23.21,23.26,22.6,22.66,10200.0
2015-04-21 10:00:00,22.72,22.82,22.63,22.78,2500.0,22.72,22.82,22.63,22.78,2500.0
2015-04-21 10:30:00,22.84,22.87,22.72,22.72,4500.0,22.84,22.87,22.72,22.72,4500.0
2015-04-21 11:00:00,22.84,22.84,22.58,22.71,7200.0,22.84,22.84,22.58,22.71,7200.0
2015-04-21 11:30:00,22.72,22.82,22.36,22.55,13700.0,22.72,22.82,22.36,22.55,13700.0
2015-04-21 12:00:00,22.51,22.58,22.46,22.53,2300.0,22.51,22.58,22.46,22.53,2300.0
2015-04-21 12:30:00,22.5,22.58,22.42,22.56,6400.0,22.5,22.58,22.42,22.56,6400.0
2015-04-21 13:00:00,22.46,22.48,22.32,22.45,8100.0,22.46,22.48,22.32,22.45,8100.0
2015-04-21 13:30:00,22.43,22.48,22.37,22.48,3400.0,22.43,22.48,22.37,22.48,3400.0
2015-04-21 14:00:00,22.48,22.55,22.4,22.55,1800.0,22.48,22.55,22.4,22.55,1800.0
2015-04-21 14:30:00,22.53,22.54,22.44,22.45,1100.0,22.53,22.54,22.44,22.45,1100.0
2015-04-21 15:00:00,22.51,22.67,22.46,22.63,5200.0,22.51,22.67,22.46,22.63,5200.0
2015-04-21 15:30:00,22.65,22.79,22.65,22.78,15100.0,22.65,22.79,22.65,22.78,15100.0
2015-04-22 09:30:00,22.73,22.93,22.73,22.77,2100.0,22.73,22.93,22.73,22.77,2100.0
2015-04-22 10:00:00,22.72,22.72,22.31,22.35,8900.0,22.72,22.72,22.31,22.35,8900.0
2015-04-22 10:30:00,22.32,22.54,22.32,22.54,3000.0,22.32,22.54,22.32,22.54,3000.0
2015-04-22 11:00:00,22.55,22.76,22.55,22.75,2500.0,22.55,22.76,22.55,22.75,2500.0
2015-04-22 11:30:00,22.76,22.86,22.68,22.68,3800.0,22.76,22.86,22.68,22.68,3800.0
2015-04-22 12:00:00,22.68,22.74,22.61,22.67,2100.0,22.68,22.74,22.61,22.67,2100.0
2015-04-22 12:30:00,22.6,22.7,22.57,22.7,2200.0,22.6,22.7,22.57,22.7,2200.0
2015-04-22 13:00:00,22.72,22.72,22.4,22.58,10400.0,22.72,22.72,22.4,22.58,10400.0
2015-04-22 13:30:00,22.58,22.58,22.42,22.42,3100.0,22.58,22.58,22.42,22.42,3100.0
2015-04-22 14:00:00,22.5,22.5,22.42,22.42,5000.0,22.5,22.5,22.42,22.42,5000.0
2015-04-22 14:30:00,22.5,22.5,22.08,22.28,12600.0,22.5,22.5,22.08,22.28,12600.0
2015-04-22 15:00:00,22.27,22.37,22.15,22.33,7700.0,22.27,22.37,22.15,22.33,7700.0
2015-04-22 15:30:00,22.29,22.4,22.13,22.34,18900.0,22.29,22.4,22.13,22.34,18900.0
2015-04-23 09:30:00,22.21,22.59,22.09,22.59,3700.0,22.21,22.59,22.09,22.59,3700.0
2015-04-23 10:00:00,22.6,22.6,22.39,22.39,4900.0,22.6,22.6,22.39,22.39,4900.0
2015-04-23 10:30:00,22.39,22.49,22.26,22.27,7600.0,22.39,22.49,22.26,22.27,7600.0
2015-04-23 11:00:00,22.29,22.44,22.2,22.23,8900.0,22.29,22.44,22.2,22.23,8900.0
2015-04-23 11:30:00,22.24,22.27,22.13,22.18,6700.0,22.24,22.27,22.13,22.18,6700.0
2015-04-23 12:00:00,22.18,22.38,22.18,22.38,4000.0,22.18,22.38,22.18,22.38,4000.0
2015-04-23 12:30:00,22.38,22.43,22.37,22.42,4700.0,22.38,22.43,22.37,22.42,4700.0
2015-04-23 13:00:00,22.42,22.48,22.42,22.45,5800.0,22.42,22.48,22.42,22.45,5800.0
2015-04-23 13:30:00,22.49,22.7,22.49,22.7,5600.0,22.49,22.7,22.49,22.7,5600.0
2015-04-23 14:00:00,22.71,22.81,22.71,22.81,6000.0,22.71,22.81,22.71,22.81,6000.0
2015-04-23 14:30:00,22.84,23.0,22.81,22.9,5600.0,22.84,23.0,22.81,22.9,5600.0
2015-04-23 15:00:00,22.91,22.92,22.73,22.78,6200.0,22.91,22.92,22.73,22.78,6200.0
2015-04-23 15:30:00,22.79,22.87,22.74,22.81,14500.0,22.79,22.87,22.74,22.81,14500.0
2015-04-24 09:30:00,22.76,22.81,22.59,22.71,2600.0,22.76,22.81,22.59,22.71,2600.0
2015-04-24 10:00:00,22.59,22.7,22.58,22.58,1500.0,22.59,22.7,22.58,22.58,1500.0
2015-04-24 10:30:00,22.59,22.68,22.54,22.57,6800.0,22.59,22.68,22.54,22.57,6800.0
2015-04-24 11:00:00,22.58,22.58,22.3,22.3,6500.0,22.58,22.58,22.3,22.3,6500.0
2015-04-24 11:30:00,22.3,22.4,22.25,22.26,4200.0,22.3,22.4,22.25,22.26,4200.0
2015-04-24 12:00:00,22.24,22.3,22.01,22.05,12300.0,22.24,22.3,22.01,22.05,12300.0
2015-04-24 12:30:00,22.06,22.07,21.67,21.75,11300.0,22.06,22.07,21.67,21.75,11300.0
2015-04-24 13:00:00,21.73,22.0,21.73,21.96,5200.0,21.73,22.0,21.73,21.96,5200.0
2015-04-24 13:30:00,21.93,22.05,21.93,22.05,4000.0,21.93,22.05,21.93,22.05,4000.0
2015-04-24 14:00:00,22.11,22.24,22.11,22.23,2900.0,22.11,22.24,22.11,22.23,2900.0
2015-04-24 14:30:00,22.19,22.25,22.13,22.13,1600.0,22.19,22.25,22.13,22.13,1600.0
2015-04-24 15:00:00,22.2,22.25,22.11,22.12,7900.0,22.2,22.25,22.11,22.12,7900.0
2015-04-24 15:30:00,22.13,22.25,22.1,22.19,15200.0,22.13,22.25,22.1,22.19,15200.0
2015-04-27 09:30:00,21.83,22.27,21.79,22.0,15900.0,21.83,22.27,21.79,22.0,15900.0
2015-04-27 10:00:00,21.99,21.99,21.55,21.57,7500.0,21.99,21.99,21.55,21.57,7500.0
2015-04-27 10:30:00,21.59,21.71,21.01,21.06,26200.0,21.59,21.71,21.01,21.06,26200.0
2015-04-27 11:00:00,21.01,21.29,20.92,21.28,16900.0,21.01,21.29,20.92,21.28,16900.0
2015-04-27 11:30:00,21.31,21.48,21.13,21.21,4400.0,21.31,21.48,21.13,21.21,4400.0
2015-04-27 12:00:00,21.21,21.29,21.0,21.11,9000.0,21.21,21.29,21.0,21.11,9000.0
2015-04-27 12:30:00,21.1,21.19,20.92,21.13,6500.0,21.1,21.19,20.92,21.13,6500.0
2015-04-27 13:00:00,21.13,21.31,21.04,21.06,6400.0,21.13,21.31,21.04,21.06,6400.0
2015-04-27 13:30:00,21.06,21.39,21.06,21.13,10800.0,21.06,21.39,21.06,21.13,10800.0
2015-04-27 14:00:00,21.09,21.24,21.07,21.17,7800.0,21.09,21.24,21.07,21.17,7800.0
2015-04-27 14:30:00,21.16,21.28,21.1,21.15,6500.0,21.16,21.28,21.1,21.15,6500.0
2015-04-27 15:00:00,21.15,21.58,21.15,21.46,17000.0,21.15,21.58,21.15,21.46,17000.0
2015-04-27 15:30:00,21.51,21.69,21.46,21.56,17700.0,21.51,21.69,21.46,21.56,17700.0
2015-04-28 09:30:00,21.63,21.81,21.47,21.59,5800.0,21.63,21.81,21.47,21.59,5800.0
2015-04-28 10:00:00,21.58,21.62,21.25,21.29,3500.0,21.58,21.62,21.25,21.29,3500.0
2015-04-28 10:30:00,21.32,21.6,21.28,21.59,4500.0,21.32,21.6,21.28,21.59,4500.0
2015-04-28 11:00:00,21.6,21.83,21.49,21.81,5400.0,21.6,21.83,21.49,21.81,5400.0
2015-04-28 11:30:00,21.86,21.9,21.81,21.83,2200.0,21.86,21.9,21.81,21.83,2200.0
2015-04-28 12:00:00,21.92,22.16,21.82,22.16,4500.0,21.92,22.16,21.82,22.16,4500.0
2015-04-28 12:30:00,22.07,22.28,22.07,22.28,2700.0,22.07,22.28,22.07,22.28,2700.0
2015-04-28 13:00:00,22.29,22.29,22.27,22.28,900.0,22.29,22.29,22.27,22.28,900.0
2015-04-28 13:30:00,22.23,22.29,22.21,22.22,3400.0,22.23,22.29,22.21,22.22,3400.0
2015-04-28 14:00:00,22.21,22.29,21.98,22.22,7700.0,22.21,22.29,21.98,22.22,7700.0
2015-04-28 14:30:00,22.2,22.31,22.12,22.31,5200.0,22.2,22.31,22.12,22.31,5200.0
2015-04-28 15:00:00,22.31,22.44,22.24,22.3,10600.0,22.31,22.44,22.24,22.3,10600.0
2015-04-28 15:30:00,22.32,22.39,22.2,22.25,14000.0,22.32,22.39,22.2,22.25,14000.0
2015-04-29 09:30:00,22.37,22.37,21.97,22.23,5000.0,22.37,22.37,21.97,22.23,5000.0
2015-04-29 10:00:00,22.22,22.28,22.09,22.26,2900.0,22.22,22.28,22.09,22.26,2900.0
2015-04-29 10:30:00,22.21,22.47,22.2,22.4,5300.0,22.21,22.47,22.2,22.4,5300.0
2015-04-29 11:00:00,22.37,22.45,22.31,22.44,2700.0,22.37,22.45,22.31,22.44,2700.0
2015-04-29 11:30:00,22.36,22.38,22.22,22.29,5700.0,22.36,22.38,22.22,22.29,5700.0
2015-04-29 12:00:00,22.32,22.53,22.13,22.2,4400.0,22.32,22.53,22.13,22.2,4400.0
2015-04-29 12:30:00,22.16,22.21,22.07,22.08,2400.0,22.16,22.21,22.07,22.08,2400.0
2015-04-29 13:00:00,22.03,22.13,22.03,22.05,2700.0,22.03,22.13,22.03,22.05,2700.0
2015-04-29 13:30:00,22.06,22.13,22.03,22.11,3500.0,22.06,22.13,22.03,22.11,3500.0
2015-04-29 14:00:00,22.05,22.15,22.01,22.06,4100.0,22.05,22.15,22.01,22.06,4100.0
2015-04-29 14:30:00,22.07,22.16,21.96,22.01,9800.0,22.07,22.16,21.96,22.01,9800.0
2015-04-29 15:00:00,22.0,22.02,21.81,21.82,8000.0,22.0,22.02,21.81,21.82,8000.0
2015-04-29 15:30:00,21.8,21.84,21.54,21.54,15800.0,21.8,21.84,21.54,21.54,15800.0
2015-04-30 09:30:00,21.58,22.08,21.5,21.57,6000.0,21.58,22.08,21.5,21.57,6000.0
2015-04-30 10:00:00,21.5,21.5,21.01,21.02,5800.0,21.5,21.5,21.01,21.02,5800.0
2015-04-30 10:30:00,21.08,21.1,20.86,20.92,12300.0,21.08,21.1,20.86,20.92,12300.0
2015-04-30 11:00:00,21.06,21.1,20.74,20.74,11400.0,21.06,21.1,20.74,20.74,11400.0
2015-04-30 11:30:00,20.79,20.79,20.58,20.6,10600.0,20.79,20.79,20.58,20.6,10600.0
2015-04-30 12:00:00,20.64,20.95,20.57,20.95,3400.0,20.64,20.95,20.57,20.95,3400.0
2015-04-30 12:30:00,20.96,21.01,20.9,20.92,2700.0,20.96,21.01,20.9,20.92,2700.0
2015-04-30 13:00:00,20.9,21.1,20.9,20.94,5300.0,20.9,21.1,20.9,20.94,5300.0
2015-04-30 13:30:00,20.96,20.96,20.75,20.8,2300.0,20.96,20.96,20.75,20.8,2300.0
2015-04-30 14:00:00,20.85,20.85,20.54,20.69,6700.0,20.85,20.85,20.54,20.69,6700.0
2015-04-30 14:30:00,20.67,20.78,20.58,20.63,8900.0,20.67,20.78,20.58,20.63,8900.0
2015-04-30 15:00:00,20.64,20.82,20.55,20.72,5900.0,20.64,20.82,20.55,20.72,5900.0
2015-04-30 15:30:00,20.73,21.06,20.73,21.03,14800.0,20.73,21.06,20.73,21.03,14800.0
2015-05-01 09:30:00,21.05,21.4,21.03,21.1,1600.0,21.05,21.4,21.03,21.1,1600.0
2015-05-01 10:00:00,21.18,21.18,20.93,21.03,2900.0,21.18,21.18,20.93,21.03,2900.0
2015-05-01 10:30:00,21.01,21.04,20.89,20.98,1900.0,21.01,21.04,20.89,20.98,1900.0
2015-05-01 11:00:00,21.0,21.02,20.85,21.01,2500.0,21.0,21.02,20.85,21.01,2500.0
2015-05-01 11:30:00,20.99,21.03,20.56,20.58,6400.0,20.99,21.03,20.56,20.58,6400.0
2015-05-01 12:00:00,20.58,20.76,20.55,20.75,2400.0,20.58,20.76,20.55,20.75,2400.0
2015-05-01 12:30:00,20.82,20.84,20.77,20.84,700.0,20.82,20.84,20.77,20.84,700.0
2015-05-01 13:00:00,20.82,20.82,20.76,20.77,500.0,20.82,20.82,20.76,20.77,500.0
2015-05-01 13:30:00,20.78,20.97,20.75,20.85,5800.0,20.78,20.97,20.75,20.85,5800.0
2015-05-01 14:00:00,20.82,20.91,20.81,20.89,3700.0,20.82,20.91,20.81,20.89,3700.0
2015-05-01 14:30:00,20.9,20.96,20.89,20.96,1400.0,20.9,20.96,20.89,20.96,1400.0
2015-05-01 15:00:00,20.96,21.06,20.89,21.04,4800.0,20.96,21.06,20.89,21.04,4800.0
2015-05-01 15:30:00,20.98,21.24,20.98,21.19,8000.0,20.98,21.24,20.98,21.19,8000.0
2015-05-04 09:30:00,21.28,21.41,21.21,21.41,5400.0,21.28,21.41,21.21,21.41,5400.0
2015-05-04 10:00:00,21.42,21.47,21.31,21.4,1000.0,21.42,21.47,21.31,21.4,1000.0
2015-05-04 10:30:00,21.39,21.39,21.19,21.19,3600.0,21.39,21.39,21.19,21.19,3600.0
2015-05-04 11:00:00,21.23,21.34,21.16,21.34,3900.0,21.23,21.34,21.16,21.34,3900.0
2015-05-04 11:30:00,21.24,21.3,21.19,21.19,1100.0,21.24,21.3,21.19,21.19,1100.0
2015-05-04 12:00:00,21.29,21.33,21.23,21.28,2100.0,21.29,21.33,21.23,21.28,2100.0
2015-05-04 12:30:00,21.28,21.38,21.16,21.38,4400.0,21.28,21.38,21.16,21.38,4400.0
2015-05-04 13:00:00,21.43,21.43,21.21,21.23,3200.0,21.43,21.43,21.21,21.23,3200.0
2015-05-04 13:30:00,21.27,21.37,21.27,21.37,1600.0,21.27,21.37,21.27,21.37,1600.0
2015-05-04 14:00:00,21.28,21.3,21.23,21.23,4100.0,21.28,21.3,21.23,21.23,4100.0
2015-05-04 14:30:00,21.24,21.42,21.24,21.33,7100.0,21.24,21.42,21.24,21.33,7100.0
2015-05-04 15:00:00,21.32,21.41,21.32,21.41,2500.0,21.32,21.41,21.32,21.41,2500.0
2015-05-04 15:30:00,21.4,21.42,21.17,21.18,6100.0,21.4,21.42,21.17,21.18,6100.0
2015-05-05 09:30:00,21.12,21.37,21.12,21.19,3400.0,21.12,21.37,21.12,21.19,3400.0
2015-05-05 10:00:00,21.18,21.18,20.64,20.7,6100.0,21.18,21.18,20.64,20.7,6100.0
2015-05-05 10:30:00,20.71,20.74,20.61,20.62,1700.0,20.71,20.74,20.61,20.62,1700.0
2015-05-05 11:00:00,20.66,20.72,20.56,20.72,5000.0,20.66,20.72,20.56,20.72,5000.0
2015-05-05 11:30:00,20.64,20.8,20.63,20.73,2200.0,20.64,20.8,20.63,20.73,2200.0
2015-05-05 12:00:00,20.73,20.84,20.73,20.79,900.0,20.73,20.84,20.73,20.79,900.0
2015-05-05 12:30:00,20.78,20.83,20.78,20.81,900.0,20.78,20.83,20.78,20.81,900.0
2015-05-05 13:00:00,20.76,20.77,20.71,20.77,3000.0,20.76,20.77,20.71,20.77,3000.0
2015-05-05 13:30:00,20.73,21.03,20.73,21.01,11800.0,20.73,21.03,20.73,21.01,11800.0
2015-05-05 14:00:00,21.01,21.01,20.98,20.98,3100.0,21.01,21.01,20.98,20.98,3100.0
2015-05-05 14:30:00,21.03,21.1,20.97,21.1,1600.0,21.03,21.1,20.97,21.1,1600.0
2015-05-05 15:00:00,21.15,21.19,21.05,21.19,3100.0,21.15,21.19,21.05,21.19,3100.0
2015-05-05 15:30:00,21.18,21.28,21.04,21.13,8600.0,21.18,21.28,21.04,21.13,8600.0
2015-05-06 09:30:00,21.21,21.23,21.04,21.1,3900.0,21.21,21.23,21.04,21.1,3900.0
2015-05-06 10:00:00,21.11,21.21,21.04,21.21,1500.0,21.11,21.21,21.04,21.21,1500.0
2015-05-06 10:30:00,21.14,21.14,20.79,20.95,7200.0,21.14,21.14,20.79,20.95,7200.0
2015-05-06 11:00:00,20.89,21.02,20.64,20.72,5500.0,20.89,21.02,20.64,20.72,5500.0
2015-05-06 11:30:00,20.82,20.83,20.62,20.73,6500.0,20.82,20.83,20.62,20.73,6500.0
2015-05-06 12:00:00,20.74,20.86,20.71,20.86,800.0,20.74,20.86,20.71,20.86,800.0
2015-05-06 12:30:00,20.77,20.8,20.77,20.8,600.0,20.77,20.8,20.77,20.8,600.0
2015-05-06 13:00:00,20.8,20.85,20.78,20.78,1100.0,20.8,20.85,20.78,20.78,1100.0
2015-05-06 13:30:00,20.76,20.78,20.75,20.78,500.0,20.76,20.78,20.75,20.78,500.0
2015-05-06 14:00:00,20.91,20.91,20.8,20.84,1500.0,20.91,20.91,20.8,20.84,1500.0
2015-05-06 14:30:00,20.8,20.87,20.8,20.87,600.0,20.8,20.87,20.8,20.87,600.0
2015-05-06 15:00:00,20.87,20.93,20.72,20.79,4600.0,20.87,20.93,20.72,20.79,4600.0
2015-05-06 15:30:00,20.74,20.89,20.64,20.64,9000.0,20.74,20.89,20.64,20.64,9000.0
2015-05-07 09:30:00,20.64,21.18,20.64,20.96,7800.0,20.64,21.18,20.64,20.96,7800.0
2015-05-07 10:00:00,20.89,21.0,20.87,20.92,1900.0,20.89,21.0,20.87,20.92,1900.0
2015-05-07 10:30:00,20.95,21.08,20.92,21.05,5800.0,20.95,21.08,20.92,21.05,5800.0
2015-05-07 11:00:00,21.02,21.05,20.79,20.79,4800.0,21.02,21.05,20.79,20.79,4800.0
2015-05-07 11:30:00,20.74,20.86,20.73,20.75,1600.0,20.74,20.86,20.73,20.75,1600.0
2015-05-07 12:00:00,20.81,20.89,20.8,20.89,1600.0,20.81,20.89,20.8,20.89,1600.0
2015-05-07 12:30:00,20.9,21.19,20.9,21.18,3600.0,20.9,21.19,20.9,21.18,3600.0
2015-05-07 13:00:00,21.21,21.54,20.89,20.92,17800.0,21.21,21.54,20.89,20.92,17800.0
2015-05-07 13:30:00,20.95,21.07,20.92,21.03,6400.0,20.95,21.07,20.92,21.03,6400.0
2015-05-07 14:00:00,20.99,21.06,20.92,21.06,2600.0,20.99,21.06,20.92,21.06,2600.0
2015-05-07 14:30:00,21.06,21.14,20.99,20.99,5300.0,21.06,21.14,20.99,20.99,5300.0
2015-05-07 15:00:00,21.04,21.18,20.97,21.18,9200.0,21.04,21.18,20.97,21.18,9200.0
2015-05-07 15:30:00,21.17,21.38,21.11,21.38,18900.0,21.17,21.38,21.11,21.38,18900.0
2015-05-08 09:30:00,21.62,21.8,21.56,21.57,17500.0,21.62,21.8,21.56,21.57,17500.0
2015-05-08 10:00:00,21.57,21.58,21.12,21.14,10500.0,21.57,21.58,21.12,21.14,10500.0
2015-05-08 10:30:00,21.16,21.36,21.14,21.3,1600.0,21.16,21.36,21.14,21.3,1600.0
2015-05-08 11:00:00,21.25,21.38,21.25,21.38,5400.0,21.25,21.38,21.25,21.38,5400.0
2015-05-08 11:30:00,21.34,21.38,21.26,21.37,3300.0,21.34,21.38,21.26,21.37,3300.0
2015-05-08 12:00:00,21.3,21.31,21.24,21.29,3400.0,21.3,21.31,21.24,21.29,3400.0
2015-05-08 12:30:00,21.27,21.37,21.21,21.34,2500.0,21.27,21.37,21.21,21.34,2500.0
2015-05-08 13:00:00,21.27,21.31,21.22,21.22,2200.0,21.27,21.31,21.22,21.22,2200.0
2015-05-08 13:30:00,21.25,21.33,21.23,21.26,1900.0,21.25,21.33,21.23,21.26,1900.0
2015-05-08 14:00:00,21.25,21.28,21.23,21.25,1500.0,21.25,21.28,21.23,21.25,1500.0
2015-05-08 14:30:00,21.24,21.3,21.23,21.28,5100.0,21.24,21.3,21.23,21.28,5100.0
2015-05-08 15:00:00,21.28,21.3,21.23,21.23,5300.0,21.28,21.3,21.23,21.23,5300.0
2015-05-08 15:30:00,21.23,21.27,21.2,21.23,7200.0,21.23,21.27,21.2,21.23,7200.0
2015-05-11 09:30:00,21.2,21.46,21.2,21.44,6500.0,21.2,21.46,21.2,21.44,6500.0
2015-05-11 10:00:00,21.44,21.91,21.44,21.86,7700.0,21.44,21.91,21.44,21.86,7700.0
2015-05-11 10:30:00,21.86,21.86,21.61,21.72,9100.0,21.86,21.86,21.61,21.72,9100.0
2015-05-11 11:00:00,21.71,21.77,21.68,21.77,2300.0,21.71,21.77,21.68,21.77,2300.0
2015-05-11 11:30:00,21.73,21.75,21.54,21.74,9900.0,21.73,21.75,21.54,21.74,9900.0
2015-05-11 12:00:00,21.75,21.81,21.68,21.76,5400.0,21.75,21.81,21.68,21.76,5400.0
2015-05-11 12:30:00,21.78,21.89,21.77,21.89,2800.0,21.78,21.89,21.77,21.89,2800.0
2015-05-11 13:00:00,21.89,21.9,21.82,21.9,2200.0,21.89,21.9,21.82,21.9,2200.0
2015-05-11 13:30:00,21.9,21.9,21.82,21.84,1600.0,21.9,21.9,21.82,21.84,1600.0
2015-05-11 14:00:00,21.85,21.89,21.71,21.84,3400.0,21.85,21.89,21.71,21.84,3400.0
2015-05-11 14:30:00,21.86,21.95,21.86,21.91,4000.0,21.86,21.95,21.86,21.91,4000.0
2015-05-11 15:00:00,21.89,21.93,21.89,21.9,3600.0,21.89,21.93,21.89,21.9,3600.0
2015-05-11 15:30:00,21.9,21.92,21.84,21.84,5500.0,21.9,21.92,21.84,21.84,5500.0
2015-05-12 09:30:00,21.85,21.85,21.2,21.25,13000.0,21.85,21.85,21.2,21.25,13000.0
2015-05-12 10:00:00,21.17,21.32,21.13,21.27,8100.0,21.17,21.32,21.13,21.27,8100.0
2015-05-12 10:30:00,21.26,21.5,21.13,21.46,10800.0,21.26,21.5,21.13,21.46,10800.0
2015-05-12 11:00:00,21.43,21.55,21.43,21.44,1100.0,21.43,21.55,21.43,21.44,1100.0
2015-05-12 11:30:00,21.44,21.44,21.3,21.3,1000.0,21.44,21.44,21.3,21.3,1000.0
2015-05-12 12:00:00,21.25,21.28,21.2,21.2,3100.0,21.25,21.28,21.2,21.2,3100.0
2015-05-12 12:30:00,21.2,21.31,21.2,21.26,2400.0,21.2,21.31,21.2,21.26,2400.0
2015-05-12 13:00:00,21.28,21.35,21.28,21.29,2400.0,21.28,21.35,21.28,21.29,2400.0
2015-05-12 13:30:00,21.27,21.33,21.27,21.29,500.0,21.27,21.33,21.27,21.29,500.0
2015-05-12 14:00:00,21.34,21.34,21.21,21.21,2300.0,21.34,21.34,21.21,21.21,2300.0
2015-05-12 14:30:00,21.23,21.28,21.22,21.25,3600.0,21.23,21.28,21.22,21.25,3600.0
2015-05-12 15:00:00,21.26,21.49,21.23,21.46,5600.0,21.26,21.49,21.23,21.46,5600.0
2015-05-12 15:30:00,21.48,21.72,21.47,21.66,19400.0,21.48,21.72,21.47,21.66,19400.0
2015-05-13 09:30:00,21.83,21.97,21.65,21.97,6400.0,21.83,21.97,21.65,21.97,6400.0
2015-05-13 10:00:00,21.89,22.5,21.89,22.48,40800.0,21.89,22.5,21.89,22.48,40800.0
2015-05-13 10:30:00,22.46,22.46,22.09,22.1,3400.0,22.46,22.46,22.09,22.1,3400.0
2015-05-13 11:00:00,22.03,22.08,21.93,22.06,2900.0,22.03,22.08,21.93,22.06,2900.0
2015-05-13 11:30:00,22.05,22.4,22.05,22.31,7700.0,22.05,22.4,22.05,22.31,7700.0
2015-05-13 12:00:00,22.39,22.44,22.23,22.23,6400.0,22.39,22.44,22.23,22.23,6400.0
2015-05-13 12:30:00,22.29,22.33,22.24,22.27,5700.0,22.29,22.33,22.24,22.27,5700.0
2015-05-13 13:00:00,22.3,22.79,22.3,22.69,19000.0,22.3,22.79,22.3,22.69,19000.0
2015-05-13 13:30:00,22.73,22.74,22.57,22.63,2500.0,22.73,22.74,22.57,22.63,2500.0
2015-05-13 14:00:00,22.52,22.72,22.5,22.72,6900.0,22.52,22.72,22.5,22.72,6900.0
2015-05-13 14:30:00,22.72,22.94,22.69,22.85,8100.0,22.72,22.94,22.69,22.85,8100.0
2015-05-13 15:00:00,22.91,23.12,22.88,22.98,17900.0,22.91,23.12,22.88,22.98,17900.0
2015-05-13 15:30:00,22.99,23.04,22.92,23.01,20000.0,22.99,23.04,22.92,23.01,20000.0
2015-05-14 09:30:00,23.35,23.35,22.3,22.54,11300.0,23.35,23.35,22.3,22.54,11300.0
2015-05-14 10:00:00,22.6,22.89,22.52,22.87,5500.0,22.6,22.89,22.52,22.87,5500.0
2015-05-14 10:30:00,22.86,22.88,22.68,22.71,3300.0,22.86,22.88,22.68,22.71,3300.0
2015-05-14 11:00:00,22.84,22.84,22.69,22.79,3200.0,22.84,22.84,22.69,22.79,3200.0
2015-05-14 11:30:00,22.81,23.06,22.81,22.99,4500.0,22.81,23.06,22.81,22.99,4500.0
2015-05-14 12:00:00,22.99,23.15,22.95,23.07,7700.0,22.99,23.15,22.95,23.07,7700.0
2015-05-14 12:30:00,23.07,23.1,23.0,23.0,2800.0,23.07,23.1,23.0,23.0,2800.0
2015-05-14 13:00:00,23.0,23.03,22.96,22.98,5100.0,23.0,23.03,22.96,22.98,5100.0
2015-05-14 13:30:00,22.96,22.99,22.96,22.98,1800.0,22.96,22.99,22.96,22.98,1800.0
2015-05-14 14:00:00,22.96,22.99,22.73,22.85,11000.0,22.96,22.99,22.73,22.85,11000.0
2015-05-14 14:30:00,22.77,22.78,22.68,22.73,10800.0,22.77,22.78,22.68,22.73,10800.0
2015-05-14 15:00:00,22.69,22.8,22.69,22.79,5300.0,22.69,22.8,22.69,22.79,5300.0
2015-05-14 15:30:00,22.79,22.97,22.73,22.95,11000.0,22.79,22.97,22.73,22.95,11000.0
2015-05-15 09:30:00,24.0,25.53,23.54,23.83,63300.0,24.0,25.53,23.54,23.83,63300.0
2015-05-15 10:00:00,23.77,24.49,23.56,24.3,43900.0,23.77,24.49,23.56,24.3,43900.0
2015-05-15 10:30:00,24.34,25.37,24.31,25.37,72700.0,24.34,25.37,24.31,25.37,72700.0
2015-05-15 11:00:00,25.39,25.39,24.63,24.75,63400.0,25.39,25.39,24.63,24.75,63400.0
2015-05-15 11:30:00,24.75,24.89,24.05,24.34,34400.0,24.75,24.89,24.05,24.34,34400.0
2015-05-15 12:00:00,24.28,24.7,24.26,24.61,49400.0,24.28,24.7,24.26,24.61,49400.0
2015-05-15 12:30:00,24.55,24.6,24.4,24.42,16900.0,24.55,24.6,24.4,24.42,16900.0
2015-05-15 13:00:00,24.45,24.5,24.27,24.39,6100.0,24.45,24.5,24.27,24.39,6100.0
2015-05-15 13:30:00,24.28,24.4,24.18,24.4,11900.0,24.28,24.4,24.18,24.4,11900.0
2015-05-15 14:00:00,24.31,24.55,24.3,24.47,18200.0,24.31,24.55,24.3,24.47,18200.0
2015-05-15 14:30:00,24.47,24.57,24.46,24.55,16000.0,24.47,24.57,24.46,24.55,16000.0
2015-05-15 15:00:00,24.55,24.64,24.4,24.62,21700.0,24.55,24.64,24.4,24.62,21700.0
2015-05-15 15:30:00,24.56,24.57,24.15,24.37,32000.0,24.56,24.57,24.15,24.37,32000.0
2015-05-18 09:30:00,24.22,24.55,23.71,24.09,13500.0,24.22,24.55,23.71,24.09,13500.0
2015-05-18 10:00:00,24.07,24.09,23.62,23.75,6200.0,24.07,24.09,23.62,23.75,6200.0
2015-05-18 10:30:00,23.76,23.8,23.62,23.75,3200.0,23.76,23.8,23.62,23.75,3200.0
2015-05-18 11:00:00,23.8,24.33,23.76,24.32,23500.0,23.8,24.33,23.76,24.32,23500.0
2015-05-18 11:30:00,24.31,24.84,24.22,24.68,11500.0,24.31,24.84,24.22,24.68,11500.0
2015-05-18 12:00:00,24.64,24.76,24.13,24.13,14500.0,24.64,24.76,24.13,24.13,14500.0
2015-05-18 12:30:00,24.12,24.46,24.02,24.3,7700.0,24.12,24.46,24.02,24.3,7700.0
2015-05-18 13:00:00,24.19,24.4,24.17,24.28,4700.0,24.19,24.4,24.17,24.28,4700.0
2015-05-18 13:30:00,24.29,24.39,24.18,24.18,5800.0,24.29,24.39,24.18,24.18,5800.0
2015-05-18 14:00:00,24.22,24.38,24.12,24.16,6600.0,24.22,24.38,24.12,24.16,6600.0
2015-05-18 14:30:00,24.24,24.24,23.84,23.94,11500.0,24.24,24.24,23.84,23.94,11500.0
2015-05-18 15:00:00,23.94,24.17,23.91,24.01,9900.0,23.94,24.17,23.91,24.01,9900.0
2015-05-18 15:30:00,24.01,24.12,23.94,23.98,24800.0,24.01,24.12,23.94,23.98,24800.0
2015-05-19 09:30:00,24.22,24.25,24.01,24.13,5800.0,24.22,24.25,24.01,24.13,5800.0
2015-05-19 10:00:00,24.15,24.19,23.96,24.03,5600.0,24.15,24.19,23.96,24.03,5600.0
2015-05-19 10:30:00,24.04,24.15,23.91,23.97,3300.0,24.04,24.15,23.91,23.97,3300.0
2015-05-19 11:00:00,23.84,23.95,23.8,23.91,3100.0,23.84,23.95,23.8,23.91,3100.0
2015-05-19 11:30:00,23.89,23.91,23.75,23.75,1500.0,23.89,23.91,23.75,23.75,1500.0
2015-05-19 12:00:00,23.81,23.85,23.58,23.68,8200.0,23.81,23.85,23.58,23.68,8200.0
2015-05-19 12:30:00,23.58,23.65,23.38,23.41,8800.0,23.58,23.65,23.38,23.41,8800.0
2015-05-19 13:00:00,23.31,23.53,23.3,23.38,4400.0,23.31,23.53,23.3,23.38,4400.0
2015-05-19 13:30:00,23.39,23.61,23.39,23.46,1200.0,23.39,23.61,23.39,23.46,1200.0
2015-05-19 14:00:00,23.45,23.52,23.37,23.49,3800.0,23.45,23.52,23.37,23.49,3800.0
2015-05-19 14:30:00,23.43,23.59,23.38,23.39,13600.0,23.43,23.59,23.38,23.39,13600.0
2015-05-19 15:00:00,23.4,23.41,23.18,23.32,18800.0,23.4,23.41,23.18,23.32,18800.0
2015-05-19 15:30:00,23.3,23.62,23.28,23.59,26400.0,23.3,23.62,23.28,23.59,26400.0
2015-05-20 09:30:00,23.86,23.86,23.52,23.73,10700.0,23.86,23.86,23.52,23.73,10700.0
2015-05-20 10:00:00,23.71,23.73,23.68,23.73,1600.0,23.71,23.73,23.68,23.73,1600.0
2015-05-20 10:30:00,23.73,24.25,23.73,24.25,11100.0,23.73,24.25,23.73,24.25,11100.0
2015-05-20 11:00:00,24.29,24.66,24.26,24.58,16100.0,24.29,24.66,24.26,24.58,16100.0
2015-05-20 11:30:00,24.59,24.73,24.42,24.65,9700.0,24.59,24.73,24.42,24.65,9700.0
2015-05-20 12:00:00,24.64,24.76,24.57,24.73,5200.0,24.64,24.76,24.57,24.73,5200.0
2015-05-20 12:30:00,24.74,24.77,24.58,24.67,5700.0,24.74,24.77,24.58,24.67,5700.0
2015-05-20 13:00:00,24.68,24.95,24.63,24.94,9700.0,24.68,24.95,24.63,24.94,9700.0
2015-05-20 13:30:00,24.94,25.23,24.94,25.1,35700.0,24.94,25.23,24.94,25.1,35700.0
2015-05-20 14:00:00,25.09,25.17,25.06,25.11,6500.0,25.09,25.17,25.06,25.11,6500.0
2015-05-20 14:30:00,25.17,25.3,25.1,25.21,13600.0,25.17,25.3,25.1,25.21,13600.0
2015-05-20 15:00:00,25.25,25.9,25.25,25.81,39500.0,25.25,25.9,25.25,25.81,39500.0
2015-05-20 15:30:00,25.76,26.26,25.63,26.0,54100.0,25.76,26.26,25.63,26.0,54100.0
2015-05-21 09:30:00,25.94,26.0,25.36,25.9,11300.0,25.94,26.0,25.36,25.9,11300.0
2015-05-21 10:00:00,25.91,26.0,25.8,25.96,8700.0,25.91,26.0,25.8,25.96,8700.0
2015-05-21 10:30:00,25.94,26.26,25.89,26.26,13400.0,25.94,26.26,25.89,26.26,13400.0
2015-05-21 11:00:00,26.16,26.3,25.89,26.1,9200.0,26.16,26.3,25.89,26.1,9200.0
2015-05-21 11:30:00,25.92,26.12,25.82,26.12,12800.0,25.92,26.12,25.82,26.12,12800.0
2015-05-21 12:00:00,26.14,26.14,25.76,25.8,18400.0,26.14,26.14,25.76,25.8,18400.0
2015-05-21 12:30:00,25.8,25.98,25.8,25.92,15200.0,25.8,25.98,25.8,25.92,15200.0
2015-05-21 13:00:00,25.82,25.89,24.93,25.06,26800.0,25.82,25.89,24.93,25.06,26800.0
2015-05-21 13:30:00,24.95,25.39,24.95,25.37,18400.0,24.95,25.39,24.95,25.37,18400.0
2015-05-21 14:00:00,25.39,25.69,25.3,25.4,26300.0,25.39,25.69,25.3,25.4,26300.0
2015-05-21 14:30:00,25.4,25.79,25.4,25.72,10400.0,25.4,25.79,25.4,25.72,10400.0
2015-05-21 15:00:00,25.85,25.9,25.73,25.9,12400.0,25.85,25.9,25.73,25.9,12400.0
2015-05-21 15:30:00,25.83,26.01,25.57,25.73,19600.0,25.83,26.01,25.57,25.73,19600.0
2015-05-22 09:30:00,25.75,25.75,24.99,25.57,4200.0,25.75,25.75,24.99,25.57,4200.0
2015-05-22 10:00:00,25.6,25.89,25.5,25.51,4800.0,25.6,25.89,25.5,25.51,4800.0
2015-05-22 10:30:00,25.5,25.58,25.32,25.34,7200.0,25.5,25.58,25.32,25.34,7200.0
2015-05-22 11:00:00,25.29,25.44,25.12,25.44,10700.0,25.29,25.44,25.12,25.44,10700.0
2015-05-22 11:30:00,25.36,25.39,24.41,25.25,38700.0,25.36,25.39,24.41,25.25,38700.0
2015-05-22 12:00:00,25.3,25.32,25.14,25.2,6400.0,25.3,25.32,25.14,25.2,6400.0
2015-05-22 12:30:00,25.2,25.2,25.15,25.18,2800.0,25.2,25.2,25.15,25.18,2800.0
2015-05-22 13:00:00,25.2,25.3,25.19,25.2,5100.0,25.2,25.3,25.19,25.2,5100.0
2015-05-22 13:30:00,25.21,25.31,25.2,25.21,8900.0,25.21,25.31,25.2,25.21,8900.0
2015-05-22 14:00:00,25.2,25.21,25.02,25.12,8800.0,25.2,25.21,25.02,25.12,8800.0
2015-05-22 14:30:00,25.1,25.21,24.95,24.95,7000.0,25.1,25.21,24.95,24.95,7000.0
2015-05-22 15:00:00,24.89,25.11,24.8,24.82,5700.0,24.89,25.11,24.8,24.82,5700.0
2015-05-22 15:30:00,24.81,25.02,24.81,24.89,10100.0,24.81,25.02,24.81,24.89,10100.0
2015-05-26 09:30:00,25.01,25.48,24.32,24.33,16300.0,25.01,25.48,24.32,24.33,16300.0
2015-05-26 10:00:00,24.36,24.68,24.36,24.62,3600.0,24.36,24.68,24.36,24.62,3600.0
2015-05-26 10:30:00,24.63,24.9,24.62,24.69,7000.0,24.63,24.9,24.62,24.69,7000.0
2015-05-26 11:00:00,24.76,24.79,24.5,24.74,8300.0,24.76,24.79,24.5,24.74,8300.0
2015-05-26 11:30:00,24.67,24.75,24.67,24.7,1800.0,24.67,24.75,24.67,24.7,1800.0
2015-05-26 12:00:00,24.77,24.82,24.74,24.8,2100.0,24.77,24.82,24.74,24.8,2100.0
2015-05-26 12:30:00,24.81,24.89,24.8,24.83,3000.0,24.81,24.89,24.8,24.83,3000.0
2015-05-26 13:00:00,24.85,24.93,24.69,24.93,4900.0,24.85,24.93,24.69,24.93,4900.0
2015-05-26 13:30:00,24.95,25.0,24.81,24.89,4200.0,24.95,25.0,24.81,24.89,4200.0
2015-05-26 14:00:00,24.86,24.93,24.85,24.93,1700.0,24.86,24.93,24.85,24.93,1700.0
2015-05-26 14:30:00,24.97,25.02,24.9,24.96,4200.0,24.97,25.02,24.9,24.96,4200.0
2015-05-26 15:00:00,24.96,25.0,24.84,24.93,6500.0,24.96,25.0,24.84,24.93,6500.0
2015-05-26 15:30:00,24.91,25.06,24.88,25.06,8000.0,24.91,25.06,24.88,25.06,8000.0
2015-05-27 09:30:00,25.04,25.44,25.04,25.2,3400.0,25.04,25.44,25.04,25.2,3400.0
2015-05-27 10:00:00,25.11,25.12,25.08,25.09,700.0,25.11,25.12,25.08,25.09,700.0
2015-05-27 10:30:00,24.97,25.18,24.96,25.1,5100.0,24.97,25.18,24.96,25.1,5100.0
2015-05-27 11:00:00,25.1,25.18,25.05,25.13,13900.0,25.1,25.18,25.05,25.13,13900.0
2015-05-27 11:30:00,25.09,25.16,24.95,25.0,4100.0,25.09,25.16,24.95,25.0,4100.0
2015-05-27 12:00:00,24.94,25.0,24.9,25.0,8900.0,24.94,25.0,24.9,25.0,8900.0
2015-05-27 12:30:00,24.93,25.03,24.85,24.97,8000.0,24.93,25.03,24.85,24.97,8000.0
2015-05-27 13:00:00,24.97,25.49,24.84,25.45,9300.0,24.97,25.49,24.84,25.45,9300.0
2015-05-27 13:30:00,25.44,25.86,25.43,25.6,12500.0,25.44,25.86,25.43,25.6,12500.0
2015-05-27 14:00:00,25.67,25.91,25.56,25.63,12300.0,25.67,25.91,25.56,25.63,12300.0
2015-05-27 14:30:00,25.63,25.67,25.41,25.41,4400.0,25.63,25.67,25.41,25.41,4400.0
2015-05-27 15:00:00,25.43,25.44,25.22,25.25,5000.0,25.43,25.44,25.22,25.25,5000.0
2015-05-27 15:30:00,25.27,25.7,25.23,25.69,9700.0,25.27,25.7,25.23,25.69,9700.0
2015-05-28 09:30:00,25.47,25.73,25.47,25.59,7900.0,25.47,25.73,25.47,25.59,7900.0
2015-05-28 10:00:00,25.61,25.64,25.47,25.55,4200.0,25.61,25.64,25.47,25.55,4200.0
2015-05-28 10:30:00,25.51,25.71,25.5,25.63,9400.0,25.51,25.71,25.5,25.63,9400.0
2015-05-28 11:00:00,25.63,26.0,25.62,25.99,19800.0,25.63,26.0,25.62,25.99,19800.0
2015-05-28 11:30:00,26.0,26.3,25.88,25.93,39800.0,26.0,26.3,25.88,25.93,39800.0
2015-05-28 12:00:00,25.95,26.17,25.87,26.01,13100.0,25.95,26.17,25.87,26.01,13100.0
2015-05-28 12:30:00,26.01,26.03,25.98,26.03,5400.0,26.01,26.03,25.98,26.03,5400.0
2015-05-28 13:00:00,26.03,26.54,26.03,26.51,14000.0,26.03,26.54,26.03,26.51,14000.0
2015-05-28 13:30:00,26.54,26.66,26.38,26.44,17900.0,26.54,26.66,26.38,26.44,17900.0
2015-05-28 14:00:00,26.4,26.47,26.15,26.16,7900.0,26.4,26.47,26.15,26.16,7900.0
2015-05-28 14:30:00,26.17,26.23,26.02,26.07,6100.0,26.17,26.23,26.02,26.07,6100.0
2015-05-28 15:00:00,26.05,26.06,25.9,25.9,125400.0,26.05,26.06,25.9,25.9,125400.0
2015-05-28 15:30:00,25.9,25.9,25.66,25.78,10700.0,25.9,25.9,25.66,25.78,10700.0
2015-05-29 09:30:00,25.82,26.11,25.8,25.98,3100.0,25.82,26.11,25.8,25.98,3100.0
2015-05-29 10:00:00,25.98,26.09,25.62,25.95,9500.0,25.98,26.09,25.62,25.95,9500.0
2015-05-29 10:30:00,25.91,26.24,25.9,26.1,20200.0,25.91,26.24,25.9,26.1,20200.0
2015-05-29 11:00:00,26.01,26.02,25.81,25.81,28900.0,26.01,26.02,25.81,25.81,28900.0
2015-05-29 11:30:00,25.85,26.14,25.79,26.14,1700.0,25.85,26.14,25.79,26.14,1700.0
2015-05-29 12:00:00,26.14,26.14,25.9,25.99,25800.0,26.14,26.14,25.9,25.99,25800.0
2015-05-29 12:30:00,26.0,26.0,25.92,25.99,6200.0,26.0,26.0,25.92,25.99,6200.0
2015-05-29 13:00:00,25.94,26.01,25.92,25.96,12800.0,25.94,26.01,25.92,25.96,12800.0
2015-05-29 13:30:00,26.02,26.02,26.0,26.0,1800.0,26.02,26.02,26.0,26.0,1800.0
2015-05-29 14:00:00,26.01,26.13,26.0,26.13,3700.0,26.01,26.13,26.0,26.13,3700.0
2015-05-29 14:30:00,26.16,26.23,26.0,26.08,3200.0,26.16,26.23,26.0,26.08,3200.0
2015-05-29 15:00:00,26.14,26.14,26.03,26.13,2000.0,26.14,26.14,26.03,26.13,2000.0
2015-05-29 15:30:00,26.07,26.18,25.91,26.07,21100.0,26.07,26.18,25.91,26.07,21100.0
2015-06-01 09:30:00,26.27,26.7,26.03,26.05,10096.0,26.27,26.7,26.03,26.05,10096.0
2015-06-01 10:00:00,26.18,26.27,25.85,25.98,11963.0,26.18,26.27,25.85,25.98,11963.0
2015-06-01 10:30:00,25.99,26.04,25.9,25.94,1600.0,25.99,26.04,25.9,25.94,1600.0
2015-06-01 11:00:00,26.03,26.08,25.99,26.03,997.0,26.03,26.08,25.99,26.03,997.0
2015-06-01 11:30:00,26.03,26.16,25.99,26.08,2472.0,26.03,26.16,25.99,26.08,2472.0
2015-06-01 12:00:00,26.14,26.41,26.02,26.41,14960.0,26.14,26.41,26.02,26.41,14960.0
2015-06-01 12:30:00,26.5,26.5,26.37,26.48,1800.0,26.5,26.5,26.37,26.48,1800.0
2015-06-01 13:00:00,26.48,26.48,26.29,26.33,4682.0,26.48,26.48,26.29,26.33,4682.0
2015-06-01 13:30:00,26.3,26.42,26.3,26.34,5733.0,26.3,26.42,26.3,26.34,5733.0
2015-06-01 14:00:00,26.37,26.42,26.1,26.26,3849.0,26.37,26.42,26.1,26.26,3849.0
2015-06-01 14:30:00,26.18,26.31,26.08,26.12,7950.0,26.18,26.31,26.08,26.12,7950.0
2015-06-01 15:00:00,26.1,26.41,26.1,26.21,5361.0,26.1,26.41,26.1,26.21,5361.0
2015-06-01 15:30:00,26.12,26.28,26.06,26.28,8164.0,26.12,26.28,26.06,26.28,8164.0
2015-06-02 09:30:00,26.28,26.31,25.96,26.02,4256.0,26.28,26.31,25.96,26.02,4256.0
2015-06-02 10:00:00,25.97,26.24,25.97,26.24,2100.0,25.97,26.24,25.97,26.24,2100.0
2015-06-02 10:30:00,26.11,26.32,26.11,26.27,2575.0,26.11,26.32,26.11,26.27,2575.0
2015-06-02 11:00:00,26.25,26.44,26.21,26.44,4694.0,26.25,26.44,26.21,26.44,4694.0
2015-06-02 11:30:00,26.38,26.45,26.34,26.36,4099.0,26.38,26.45,26.34,26.36,4099.0
2015-06-02 12:00:00,26.4,26.5,26.39,26.45,11819.0,26.4,26.5,26.39,26.45,11819.0
2015-06-02 12:30:00,26.42,26.5,26.34,26.35,11900.0,26.42,26.5,26.34,26.35,11900.0
2015-06-02 13:00:00,26.35,26.38,26.19,26.19,3430.0,26.35,26.38,26.19,26.19,3430.0
2015-06-02 13:30:00,26.18,26.54,26.11,26.27,12652.0,26.18,26.54,26.11,26.27,12652.0
2015-06-02 14:00:00,26.27,26.35,26.25,26.25,3300.0,26.27,26.35,26.25,26.25,3300.0
2015-06-02 14:30:00,26.25,26.45,26.25,26.38,3500.0,26.25,26.45,26.25,26.38,3500.0
2015-06-02 15:00:00,26.38,26.38,26.28,26.32,4500.0,26.38,26.38,26.28,26.32,4500.0
2015-06-02 15:30:00,26.26,26.35,26.15,26.29,8345.0,26.26,26.35,26.15,26.29,8345.0
2015-06-03 09:30:00,26.55,27.41,26.55,27.03,23927.0,26.55,27.41,26.55,27.03,23927.0
2015-06-03 10:00:00,27.2,27.9,27.2,27.88,23684.0,27.2,27.9,27.2,27.88,23684.0
2015-06-03 10:30:00,27.75,28.13,27.75,28.06,97556.0,27.75,28.13,27.75,28.06,97556.0
2015-06-03 11:00:00,28.06,28.5,27.96,28.28,23663.0,28.06,28.5,27.96,28.28,23663.0
2015-06-03 11:30:00,28.24,28.24,28.01,28.08,13524.0,28.24,28.24,28.01,28.08,13524.0
2015-06-03 12:00:00,28.13,28.25,28.05,28.15,13580.0,28.13,28.25,28.05,28.15,13580.0
2015-06-03 12:30:00,28.15,28.15,27.02,27.48,23237.0,28.15,28.15,27.02,27.48,23237.0
2015-06-03 13:00:00,27.51,27.51,27.22,27.4,7408.0,27.51,27.51,27.22,27.4,7408.0
2015-06-03 13:30:00,27.39,27.52,27.35,27.49,11520.0,27.39,27.52,27.35,27.49,11520.0
2015-06-03 14:00:00,27.49,27.68,27.45,27.68,12185.0,27.49,27.68,27.45,27.68,12185.0
2015-06-03 14:30:00,27.72,27.73,27.67,27.73,8196.0,27.72,27.73,27.67,27.73,8196.0
2015-06-03 15:00:00,27.73,27.86,27.68,27.8,25618.0,27.73,27.86,27.68,27.8,25618.0
2015-06-03 15:30:00,27.84,27.86,27.71,27.83,61103.0,27.84,27.86,27.71,27.83,61103.0
2015-06-04 09:30:00,27.75,27.76,27.25,27.46,8889.0,27.75,27.76,27.25,27.46,8889.0
2015-06-04 10:00:00,27.7,28.0,27.43,27.7,18520.0,27.7,28.0,27.43,27.7,18520.0
2015-06-04 10:30:00,27.71,27.99,27.67,27.85,43955.0,27.71,27.99,27.67,27.85,43955.0
2015-06-04 11:00:00,27.87,27.89,27.69,27.79,17803.0,27.87,27.89,27.69,27.79,17803.0
2015-06-04 11:30:00,27.79,27.84,27.77,27.77,2680.0,27.79,27.84,27.77,27.77,2680.0
2015-06-04 12:00:00,27.8,27.87,27.76,27.87,15185.0,27.8,27.87,27.76,27.87,15185.0
2015-06-04 12:30:00,27.94,27.94,27.8,27.8,6992.0,27.94,27.94,27.8,27.8,6992.0
2015-06-04 13:00:00,27.78,27.81,27.44,27.45,8522.0,27.78,27.81,27.44,27.45,8522.0
2015-06-04 13:30:00,27.49,27.52,27.36,27.51,17761.0,27.49,27.52,27.36,27.51,17761.0
2015-06-04 14:00:00,27.41,27.55,27.36,27.5,1835.0,27.41,27.55,27.36,27.5,1835.0
2015-06-04 14:30:00,27.42,27.55,27.39,27.52,7478.0,27.42,27.55,27.39,27.52,7478.0
2015-06-04 15:00:00,27.63,27.63,27.51,27.51,918.0,27.63,27.63,27.51,27.51,918.0
2015-06-04 15:30:00,27.59,27.85,27.52,27.82,23522.0,27.59,27.85,27.52,27.82,23522.0
2015-06-05 09:30:00,27.97,27.97,27.46,27.47,13479.0,27.97,27.97,27.46,27.47,13479.0
2015-06-05 10:00:00,27.5,27.86,27.43,27.85,6920.0,27.5,27.86,27.43,27.85,6920.0
2015-06-05 10:30:00,27.97,27.98,27.75,27.75,1767.0,27.97,27.98,27.75,27.75,1767.0
2015-06-05 11:00:00,27.78,28.38,27.68,28.06,6847.0,27.78,28.38,27.68,28.06,6847.0
2015-06-05 11:30:00,28.13,28.15,28.04,28.1,6400.0,28.13,28.15,28.04,28.1,6400.0
2015-06-05 12:00:00,28.09,28.22,28.08,28.17,1400.0,28.09,28.22,28.08,28.17,1400.0
2015-06-05 12:30:00,28.19,28.28,28.19,28.28,500.0,28.19,28.28,28.19,28.28,500.0
2015-06-05 13:00:00,28.26,28.48,28.22,28.37,5967.0,28.26,28.48,28.22,28.37,5967.0
2015-06-05 13:30:00,28.37,28.39,28.25,28.31,3957.0,28.37,28.39,28.25,28.31,3957.0
2015-06-05 14:00:00,28.29,28.29,28.24,28.24,2382.0,28.29,28.29,28.24,28.24,2382.0
2015-06-05 14:30:00,28.29,28.29,28.18,28.23,5912.0,28.29,28.29,28.18,28.23,5912.0
2015-06-05 15:00:00,28.15,28.23,28.11,28.16,21423.0,28.15,28.23,28.11,28.16,21423.0
2015-06-05 15:30:00,28.15,28.36,28.08,28.32,6557.0,28.15,28.36,28.08,28.32,6557.0
2015-06-08 09:30:00,28.34,28.39,28.11,28.14,6499.0,28.34,28.39,28.11,28.14,6499.0
2015-06-08 10:00:00,28.23,28.4,28.18,28.34,9083.0,28.23,28.4,28.18,28.34,9083.0
2015-06-08 10:30:00,28.38,28.44,28.22,28.37,8369.0,28.38,28.44,28.22,28.37,8369.0
2015-06-08 11:00:00,28.4,28.53,28.35,28.4,3600.0,28.4,28.53,28.35,28.4,3600.0
2015-06-08 11:30:00,28.4,28.45,28.3,28.39,11929.0,28.4,28.45,28.3,28.39,11929.0
2015-06-08 12:00:00,28.39,28.41,28.34,28.41,2731.0,28.39,28.41,28.34,28.41,2731.0
2015-06-08 12:30:00,28.51,28.57,28.38,28.47,10451.0,28.51,28.57,28.38,28.47,10451.0
2015-06-08 13:00:00,28.49,28.59,28.42,28.59,5300.0,28.49,28.59,28.42,28.59,5300.0
2015-06-08 13:30:00,28.57,28.57,28.48,28.5,1950.0,28.57,28.57,28.48,28.5,1950.0
2015-06-08 14:00:00,28.47,28.56,28.46,28.52,4050.0,28.47,28.56,28.46,28.52,4050.0
2015-06-08 14:30:00,28.54,28.59,28.47,28.5,12600.0,28.54,28.59,28.47,28.5,12600.0
2015-06-08 15:00:00,28.5,28.54,28.46,28.48,2850.0,28.5,28.54,28.46,28.48,2850.0
2015-06-08 15:30:00,28.45,28.6,28.45,28.54,17589.0,28.45,28.6,28.45,28.54,17589.0
2015-06-09 09:30:00,28.5,28.53,27.96,27.96,15283.0,28.5,28.53,27.96,27.96,15283.0
2015-06-09 10:00:00,27.96,27.96,26.87,26.88,21294.0,27.96,27.96,26.87,26.88,21294.0
2015-06-09 10:30:00,26.87,27.26,26.85,27.15,8863.0,26.87,27.26,26.85,27.15,8863.0
2015-06-09 11:00:00,27.1,27.43,27.1,27.4,2000.0,27.1,27.43,27.1,27.4,2000.0
2015-06-09 11:30:00,27.4,27.48,27.18,27.18,3350.0,27.4,27.48,27.18,27.18,3350.0
2015-06-09 12:00:00,27.16,27.18,26.83,26.89,12679.0,27.16,27.18,26.83,26.89,12679.0
2015-06-09 12:30:00,26.87,27.25,26.83,27.24,6358.0,26.87,27.25,26.83,27.24,6358.0
2015-06-09 13:00:00,27.2,27.25,26.98,27.12,10407.0,27.2,27.25,26.98,27.12,10407.0
2015-06-09 13:30:00,27.14,27.22,27.11,27.21,2906.0,27.14,27.22,27.11,27.21,2906.0
2015-06-09 14:00:00,27.25,27.5,27.22,27.5,4265.0,27.25,27.5,27.22,27.5,4265.0
2015-06-09 14:30:00,27.5,27.5,27.19,27.19,2400.0,27.5,27.5,27.19,27.19,2400.0
2015-06-09 15:00:00,27.22,27.24,26.94,26.98,6820.0,27.22,27.24,26.94,26.98,6820.0
2015-06-09 15:30:00,27.0,27.21,26.97,27.17,11446.0,27.0,27.21,26.97,27.17,11446.0
2015-06-10 09:30:00,27.19,27.55,27.18,27.55,898.0,27.19,27.55,27.18,27.55,898.0
2015-06-10 10:00:00,27.48,27.5,27.33,27.5,3100.0,27.48,27.5,27.33,27.5,3100.0
2015-06-10 10:30:00,27.55,28.53,27.54,28.1,36141.0,27.55,28.53,27.54,28.1,36141.0
2015-06-10 11:00:00,28.2,28.84,28.09,28.79,34590.0,28.2,28.84,28.09,28.79,34590.0
2015-06-10 11:30:00,28.8,28.8,28.61,28.7,12093.0,28.8,28.8,28.61,28.7,12093.0
2015-06-10 12:00:00,28.71,28.98,28.65,28.97,10766.0,28.71,28.98,28.65,28.97,10766.0
2015-06-10 12:30:00,29.0,29.07,28.91,29.07,4963.0,29.0,29.07,28.91,29.07,4963.0
2015-06-10 13:00:00,29.12,29.24,29.11,29.2,6977.0,29.12,29.24,29.11,29.2,6977.0
2015-06-10 13:30:00,29.2,29.39,28.75,28.85,29393.0,29.2,29.39,28.75,28.85,29393.0
2015-06-10 14:00:00,28.75,28.93,28.72,28.92,39025.0,28.75,28.93,28.72,28.92,39025.0
2015-06-10 14:30:00,28.86,29.1,28.86,29.06,13177.0,28.86,29.1,28.86,29.06,13177.0
2015-06-10 15:00:00,29.01,29.25,29.0,29.23,13804.0,29.01,29.25,29.0,29.23,13804.0
2015-06-10 15:30:00,29.21,29.33,29.02,29.31,24554.0,29.21,29.33,29.02,29.31,24554.0
2015-06-11 09:30:00,29.25,29.25,28.75,28.75,10910.0,29.25,29.25,28.75,28.75,10910.0
2015-06-11 10:00:00,28.76,29.0,28.71,28.96,38931.0,28.76,29.0,28.71,28.96,38931.0
2015-06-11 10:30:00,28.96,29.0,28.91,28.98,7935.0,28.96,29.0,28.91,28.98,7935.0
2015-06-11 11:00:00,28.96,28.96,28.75,28.84,18440.0,28.96,28.96,28.75,28.84,18440.0
2015-06-11 11:30:00,28.75,28.85,28.75,28.81,19969.0,28.75,28.85,28.75,28.81,19969.0
2015-06-11 12:00:00,28.85,28.85,28.73,28.77,15965.0,28.85,28.85,28.73,28.77,15965.0
2015-06-11 12:30:00,28.77,28.8,28.75,28.8,10074.0,28.77,28.8,28.75,28.8,10074.0
2015-06-11 13:00:00,28.86,28.86,28.75,28.76,10099.0,28.86,28.86,28.75,28.76,10099.0
2015-06-11 13:30:00,28.76,28.83,28.75,28.75,6550.0,28.76,28.83,28.75,28.75,6550.0
2015-06-11 14:00:00,28.78,28.81,28.73,28.79,10942.0,28.78,28.81,28.73,28.79,10942.0
2015-06-11 14:30:00,28.79,28.83,28.74,28.77,9025.0,28.79,28.83,28.74,28.77,9025.0
2015-06-11 15:00:00,28.77,28.82,28.75,28.78,9073.0,28.77,28.82,28.75,28.78,9073.0
2015-06-11 15:30:00,28.78,29.05,28.78,29.01,18097.0,28.78,29.05,28.78,29.01,18097.0
2015-06-12 09:30:00,29.0,29.0,28.89,28.91,3113.0,29.0,29.0,28.89,28.91,3113.0
2015-06-12 10:00:00,29.03,29.13,29.03,29.11,3200.0,29.03,29.13,29.03,29.11,3200.0
2015-06-12 10:30:00,29.14,29.42,29.13,29.42,9409.0,29.14,29.42,29.13,29.42,9409.0
2015-06-12 11:00:00,29.42,29.44,29.27,29.44,2544.0,29.42,29.44,29.27,29.44,2544.0
2015-06-12 11:30:00,29.48,29.86,29.48,29.86,22097.0,29.48,29.86,29.48,29.86,22097.0
2015-06-12 12:00:00,29.86,29.9,29.75,29.88,6067.0,29.86,29.9,29.75,29.88,6067.0
2015-06-12 12:30:00,29.88,30.19,29.88,30.19,68492.0,29.88,30.19,29.88,30.19,68492.0
2015-06-12 13:00:00,30.19,30.35,30.15,30.35,8038.0,30.19,30.35,30.15,30.35,8038.0
2015-06-12 13:30:00,30.41,30.55,30.41,30.44,5416.0,30.41,30.55,30.41,30.44,5416.0
2015-06-12 14:00:00,30.48,30.48,30.22,30.3,5035.0,30.48,30.48,30.22,30.3,5035.0
2015-06-12 14:30:00,30.28,30.42,30.23,30.25,5350.0,30.28,30.42,30.23,30.25,5350.0
2015-06-12 15:00:00,30.28,30.28,29.83,29.99,8755.0,30.28,30.28,29.83,29.99,8755.0
2015-06-12 15:30:00,29.98,30.16,29.84,29.89,12016.0,29.98,30.16,29.84,29.89,12016.0
2015-06-15 09:30:00,29.97,30.19,29.25,30.01,25649.0,29.97,30.19,29.25,30.01,25649.0
2015-06-15 10:00:00,30.09,30.49,30.0,30.49,15331.0,30.09,30.49,30.0,30.49,15331.0
2015-06-15 10:30:00,30.49,30.74,30.48,30.73,21044.0,30.49,30.74,30.48,30.73,21044.0
2015-06-15 11:00:00,30.73,31.63,30.73,31.31,25078.0,30.73,31.63,30.73,31.31,25078.0
2015-06-15 11:30:00,31.3,32.3,31.26,32.1,36847.0,31.3,32.3,31.26,32.1,36847.0
2015-06-15 12:00:00,32.2,32.5,31.25,31.44,36370.0,32.2,32.5,31.25,31.44,36370.0
2015-06-15 12:30:00,31.53,31.65,31.37,31.38,11900.0,31.53,31.65,31.37,31.38,11900.0
2015-06-15 13:00:00,31.35,31.5,31.33,31.41,14650.0,31.35,31.5,31.33,31.41,14650.0
2015-06-15 13:30:00,31.41,31.55,31.07,31.31,22641.0,31.41,31.55,31.07,31.31,22641.0
2015-06-15 14:00:00,31.38,31.47,31.19,31.35,16906.0,31.38,31.47,31.19,31.35,16906.0
2015-06-15 14:30:00,31.35,31.71,31.33,31.65,25116.0,31.35,31.71,31.33,31.65,25116.0
2015-06-15 15:00:00,31.67,31.96,31.49,31.65,27392.0,31.67,31.96,31.49,31.65,27392.0
2015-06-15 15:30:00,31.63,31.96,31.48,31.6,85557.0,31.63,31.96,31.48,31.6,85557.0
2015-06-16 09:30:00,31.65,32.25,31.65,32.02,36273.0,31.65,32.25,31.65,32.02,36273.0
2015-06-16 10:00:00,32.12,32.15,31.15,31.27,51674.0,32.12,32.15,31.15,31.27,51674.0
2015-06-16 10:30:00,31.28,31.7,31.27,31.6,11941.0,31.28,31.7,31.27,31.6,11941.0
2015-06-16 11:00:00,31.69,32.12,31.65,31.74,17939.0,31.69,32.12,31.65,31.74,17939.0
2015-06-16 11:30:00,31.71,31.99,31.62,31.98,11300.0,31.71,31.99,31.62,31.98,11300.0
2015-06-16 12:00:00,31.98,31.99,31.8,31.87,13000.0,31.98,31.99,31.8,31.87,13000.0
2015-06-16 12:30:00,31.93,31.95,31.77,31.91,9206.0,31.93,31.95,31.77,31.91,9206.0
2015-06-16 13:00:00,31.9,31.97,31.81,31.87,16781.0,31.9,31.97,31.81,31.87,16781.0
2015-06-16 13:30:00,31.89,31.89,31.32,31.69,27995.0,31.89,31.89,31.32,31.69,27995.0
2015-06-16 14:00:00,31.67,31.72,31.4,31.53,18480.0,31.67,31.72,31.4,31.53,18480.0
2015-06-16 14:30:00,31.44,31.69,31.43,31.63,23575.0,31.44,31.69,31.43,31.63,23575.0
2015-06-16 15:00:00,31.73,31.8,31.37,31.48,18300.0,31.73,31.8,31.37,31.48,18300.0
2015-06-16 15:30:00,31.56,31.56,31.15,31.3,25649.0,31.56,31.56,31.15,31.3,25649.0
2015-06-17 09:30:00,31.44,31.87,31.44,31.78,7966.0,31.44,31.87,31.44,31.78,7966.0
2015-06-17 10:00:00,31.78,31.78,31.14,31.14,70910.0,31.78,31.78,31.14,31.14,70910.0
2015-06-17 10:30:00,31.21,31.21,30.72,30.95,13882.0,31.21,31.21,30.72,30.95,13882.0
2015-06-17 11:00:00,30.95,30.95,30.77,30.82,13917.0,30.95,30.95,30.77,30.82,13917.0
2015-06-17 11:30:00,30.82,30.87,30.77,30.87,38491.0,30.82,30.87,30.77,30.87,38491.0
2015-06-17 12:00:00,30.86,30.87,30.72,30.87,3226.0,30.86,30.87,30.72,30.87,3226.0
2015-06-17 12:30:00,30.86,30.87,30.75,30.79,13751.0,30.86,30.87,30.75,30.79,13751.0
2015-06-17 13:00:00,30.84,30.87,30.78,30.8,11817.0,30.84,30.87,30.78,30.8,11817.0
2015-06-17 13:30:00,30.82,30.83,30.59,30.63,9274.0,30.82,30.83,30.59,30.63,9274.0
2015-06-17 14:00:00,30.68,30.78,30.65,30.74,6196.0,30.68,30.78,30.65,30.74,6196.0
2015-06-17 14:30:00,30.74,31.02,30.69,30.89,4800.0,30.74,31.02,30.69,30.89,4800.0
2015-06-17 15:00:00,31.0,31.19,30.88,31.17,9243.0,31.0,31.19,30.88,31.17,9243.0
2015-06-17 15:30:00,31.17,31.22,31.01,31.12,14600.0,31.17,31.22,31.01,31.12,14600.0
2015-06-18 09:30:00,31.26,31.5,31.23,31.41,2968.0,31.26,31.5,31.23,31.41,2968.0
2015-06-18 10:00:00,31.37,31.87,31.37,31.4,20785.0,31.37,31.87,31.37,31.4,20785.0
2015-06-18 10:30:00,31.37,31.43,31.19,31.27,5856.0,31.37,31.43,31.19,31.27,5856.0
2015-06-18 11:00:00,31.23,31.63,31.22,31.57,7374.0,31.23,31.63,31.22,31.57,7374.0
2015-06-18 11:30:00,31.59,31.6,31.24,31.47,16656.0,31.59,31.6,31.24,31.47,16656.0
2015-06-18 12:00:00,31.48,31.7,31.37,31.65,9300.0,31.48,31.7,31.37,31.65,9300.0
2015-06-18 12:30:00,31.63,31.68,31.37,31.46,6876.0,31.63,31.68,31.37,31.46,6876.0
2015-06-18 13:00:00,31.47,31.6,31.47,31.54,4100.0,31.47,31.6,31.47,31.54,4100.0
2015-06-18 13:30:00,31.56,31.75,31.54,31.6,12804.0,31.56,31.75,31.54,31.6,12804.0
2015-06-18 14:00:00,31.55,31.58,31.34,31.37,8342.0,31.55,31.58,31.34,31.37,8342.0
2015-06-18 14:30:00,31.42,31.49,31.28,31.49,10805.0,31.42,31.49,31.28,31.49,10805.0
2015-06-18 15:00:00,31.51,31.57,31.36,31.46,19072.0,31.51,31.57,31.36,31.46,19072.0
2015-06-18 15:30:00,31.47,31.76,31.42,31.66,35459.0,31.47,31.76,31.42,31.66,35459.0
2015-06-19 09:30:00,31.81,33.02,31.63,31.94,94881.0,31.81,33.02,31.63,31.94,94881.0
2015-06-19 10:00:00,31.98,32.0,31.0,31.26,40856.0,31.98,32.0,31.0,31.26,40856.0
2015-06-19 10:30:00,31.26,31.6,31.0,31.0,21297.0,31.26,31.6,31.0,31.0,21297.0
2015-06-19 11:00:00,31.0,31.36,31.0,31.26,16615.0,31.0,31.36,31.0,31.26,16615.0
2015-06-19 11:30:00,31.23,31.39,31.0,31.0,34421.0,31.23,31.39,31.0,31.0,34421.0
2015-06-19 12:00:00,31.0,31.1,31.0,31.0,9536.0,31.0,31.1,31.0,31.0,9536.0
2015-06-19 12:30:00,31.0,31.07,31.0,31.07,5800.0,31.0,31.07,31.0,31.07,5800.0
2015-06-19 13:00:00,31.08,31.25,31.03,31.21,8015.0,31.08,31.25,31.03,31.21,8015.0
2015-06-19 13:30:00,31.3,31.53,31.3,31.39,11100.0,31.3,31.53,31.3,31.39,11100.0
2015-06-19 14:00:00,31.44,31.66,31.32,31.43,8121.0,31.44,31.66,31.32,31.43,8121.0
2015-06-19 14:30:00,31.32,31.5,31.32,31.35,4800.0,31.32,31.5,31.32,31.35,4800.0
2015-06-19 15:00:00,31.34,31.48,31.3,31.38,7814.0,31.34,31.48,31.3,31.38,7814.0
2015-06-19 15:30:00,31.38,31.43,31.19,31.2,35845.0,31.38,31.43,31.19,31.2,35845.0
2015-06-22 09:30:00,31.5,31.98,31.21,31.28,23026.0,31.5,31.98,31.21,31.28,23026.0
2015-06-22 10:00:00,31.28,31.55,31.11,31.2,7095.0,31.28,31.55,31.11,31.2,7095.0
2015-06-22 10:30:00,31.16,31.16,30.5,30.52,20534.0,31.16,31.16,30.5,30.52,20534.0
2015-06-22 11:00:00,30.5,31.09,30.27,30.71,18653.0,30.5,31.09,30.27,30.71,18653.0
2015-06-22 11:30:00,30.71,30.85,30.59,30.68,14115.0,30.71,30.85,30.59,30.68,14115.0
2015-06-22 12:00:00,30.63,30.72,30.62,30.72,5800.0,30.63,30.72,30.62,30.72,5800.0
2015-06-22 12:30:00,30.7,31.09,30.69,30.96,5500.0,30.7,31.09,30.69,30.96,5500.0
2015-06-22 13:00:00,30.93,31.02,30.92,30.92,6252.0,30.93,31.02,30.92,30.92,6252.0
2015-06-22 13:30:00,30.94,31.13,30.93,31.01,6523.0,30.94,31.13,30.93,31.01,6523.0
2015-06-22 14:00:00,31.15,31.15,30.97,31.1,7712.0,31.15,31.15,30.97,31.1,7712.0
2015-06-22 14:30:00,31.05,31.16,31.03,31.03,6929.0,31.05,31.16,31.03,31.03,6929.0
2015-06-22 15:00:00,30.99,31.38,30.99,31.31,19923.0,30.99,31.38,30.99,31.31,19923.0
2015-06-22 15:30:00,31.29,31.29,31.1,31.17,12772.0,31.29,31.29,31.1,31.17,12772.0
2015-06-23 09:30:00,31.1,31.43,31.1,31.43,6220.0,31.1,31.43,31.1,31.43,6220.0
2015-06-23 10:00:00,31.43,31.49,30.9,30.9,13086.0,31.43,31.49,30.9,30.9,13086.0
2015-06-23 10:30:00,31.01,31.18,30.77,31.18,4525.0,31.01,31.18,30.77,31.18,4525.0
2015-06-23 11:00:00,31.14,31.14,30.91,30.94,12860.0,31.14,31.14,30.91,30.94,12860.0
2015-06-23 11:30:00,30.93,31.17,30.91,31.03,19406.0,30.93,31.17,30.91,31.03,19406.0
2015-06-23 12:00:00,31.02,31.37,31.0,31.12,13850.0,31.02,31.37,31.0,31.12,13850.0
2015-06-23 12:30:00,31.11,31.31,31.11,31.14,6680.0,31.11,31.31,31.11,31.14,6680.0
2015-06-23 13:00:00,31.11,31.25,30.69,30.84,13163.0,31.11,31.25,30.69,30.84,13163.0
2015-06-23 13:30:00,30.8,31.04,30.73,30.92,12648.0,30.8,31.04,30.73,30.92,12648.0
2015-06-23 14:00:00,30.91,31.13,30.87,30.87,7670.0,30.91,31.13,30.87,30.87,7670.0
2015-06-23 14:30:00,30.74,31.03,30.74,30.9,5973.0,30.74,31.03,30.74,30.9,5973.0
2015-06-23 15:00:00,30.83,30.91,30.69,30.76,16643.0,30.83,30.91,30.69,30.76,16643.0
2015-06-23 15:30:00,30.77,30.87,30.74,30.8,23070.0,30.77,30.87,30.74,30.8,23070.0
2015-06-24 09:30:00,30.79,31.08,30.79,30.91,9730.0,30.79,31.08,30.79,30.91,9730.0
2015-06-24 10:00:00,30.93,30.93,30.66,30.66,8674.0,30.93,30.93,30.66,30.66,8674.0
2015-06-24 10:30:00,30.68,31.0,30.54,30.66,16700.0,30.68,31.0,30.54,30.66,16700.0
2015-06-24 11:00:00,30.62,30.83,30.5,30.51,8097.0,30.62,30.83,30.5,30.51,8097.0
2015-06-24 11:30:00,30.51,30.84,30.5,30.65,21771.0,30.51,30.84,30.5,30.65,21771.0
2015-06-24 12:00:00,30.52,30.61,30.42,30.54,10838.0,30.52,30.61,30.42,30.54,10838.0
2015-06-24 12:30:00,30.47,30.72,30.45,30.63,9200.0,30.47,30.72,30.45,30.63,9200.0
2015-06-24 13:00:00,30.59,30.73,30.45,30.45,15750.0,30.59,30.73,30.45,30.45,15750.0
2015-06-24 13:30:00,30.48,30.53,30.27,30.36,17428.0,30.48,30.53,30.27,30.36,17428.0
2015-06-24 14:00:00,30.35,30.51,30.27,30.28,6348.0,30.35,30.51,30.27,30.28,6348.0
2015-06-24 14:30:00,30.32,30.41,30.23,30.23,15098.0,30.32,30.41,30.23,30.23,15098.0
2015-06-24 15:00:00,30.27,30.7,30.25,30.53,15337.0,30.27,30.7,30.25,30.53,15337.0
2015-06-24 15:30:00,30.54,30.75,30.27,30.5,63814.0,30.54,30.75,30.27,30.5,63814.0
2015-06-25 09:30:00,30.45,31.0,30.0,30.74,26098.0,30.45,31.0,30.0,30.74,26098.0
2015-06-25 10:00:00,30.7,31.06,30.66,30.91,18874.0,30.7,31.06,30.66,30.91,18874.0
2015-06-25 10:30:00,30.94,30.94,30.77,30.85,13330.0,30.94,30.94,30.77,30.85,13330.0
2015-06-25 11:00:00,30.88,31.12,30.88,30.92,10266.0,30.88,31.12,30.88,30.92,10266.0
2015-06-25 11:30:00,30.99,31.0,30.68,30.78,12850.0,30.99,31.0,30.68,30.78,12850.0
2015-06-25 12:00:00,30.78,30.89,30.7,30.82,8336.0,30.78,30.89,30.7,30.82,8336.0
2015-06-25 12:30:00,30.75,30.82,30.58,30.79,12939.0,30.75,30.82,30.58,30.79,12939.0
2015-06-25 13:00:00,30.79,30.84,30.69,30.83,8095.0,30.79,30.84,30.69,30.83,8095.0
2015-06-25 13:30:00,30.81,30.9,30.72,30.9,23073.0,30.81,30.9,30.72,30.9,23073.0
2015-06-25 14:00:00,31.05,31.05,30.94,30.94,15800.0,31.05,31.05,30.94,30.94,15800.0
2015-06-25 14:30:00,30.96,31.05,30.93,31.04,52866.0,30.96,31.05,30.93,31.04,52866.0
2015-06-25 15:00:00,31.02,31.44,30.95,31.37,51042.0,31.02,31.44,30.95,31.37,51042.0
2015-06-25 15:30:00,31.37,31.53,30.94,30.99,71512.0,31.37,31.53,30.94,30.99,71512.0
2015-06-26 09:30:00,31.26,31.32,30.97,31.17,8084.0,31.26,31.32,30.97,31.17,8084.0
2015-06-26 10:00:00,31.09,31.17,30.99,30.99,15301.0,31.09,31.17,30.99,30.99,15301.0
2015-06-26 10:30:00,31.0,31.0,30.52,30.52,12544.0,31.0,31.0,30.52,30.52,12544.0
2015-06-26 11:00:00,30.52,31.0,30.5,31.0,14113.0,30.52,31.0,30.5,31.0,14113.0
2015-06-26 11:30:00,30.96,31.05,30.85,30.99,9651.0,30.96,31.05,30.85,30.99,9651.0
2015-06-26 12:00:00,31.0,31.0,30.84,30.84,13761.0,31.0,31.0,30.84,30.84,13761.0
2015-06-26 12:30:00,30.84,30.97,30.8,30.93,16889.0,30.84,30.97,30.8,30.93,16889.0
2015-06-26 13:00:00,30.91,30.95,30.82,30.88,6819.0,30.91,30.95,30.82,30.88,6819.0
2015-06-26 13:30:00,30.88,31.0,30.86,31.0,14699.0,30.88,31.0,30.86,31.0,14699.0
2015-06-26 14:00:00,31.0,31.0,30.9,30.94,10890.0,31.0,31.0,30.9,30.94,10890.0
2015-06-26 14:30:00,30.94,30.95,30.88,30.91,20193.0,30.94,30.95,30.88,30.91,20193.0
2015-06-26 15:00:00,30.9,30.91,30.79,30.87,14122.0,30.9,30.91,30.79,30.87,14122.0
2015-06-26 15:30:00,30.87,30.9,30.56,30.75,124749.0,30.87,30.9,30.56,30.75,124749.0
2015-06-29 09:30:00,30.22,30.39,29.99,30.05,23222.0,30.22,30.39,29.99,30.05,23222.0
2015-06-29 10:00:00,30.06,30.18,29.89,29.99,11837.0,30.06,30.18,29.89,29.99,11837.0
2015-06-29 10:30:00,30.0,30.12,29.95,30.01,5251.0,30.0,30.12,29.95,30.01,5251.0
2015-06-29 11:00:00,30.0,30.15,29.98,30.12,7812.0,30.0,30.15,29.98,30.12,7812.0
2015-06-29 11:30:00,30.06,30.15,29.99,30.05,5074.0,30.06,30.15,29.99,30.05,5074.0
2015-06-29 12:00:00,30.02,30.06,29.97,29.99,9676.0,30.02,30.06,29.97,29.99,9676.0
2015-06-29 12:30:00,29.96,30.09,29.95,30.09,11147.0,29.96,30.09,29.95,30.09,11147.0
2015-06-29 13:00:00,30.11,30.11,30.02,30.06,1670.0,30.11,30.11,30.02,30.06,1670.0
2015-06-29 13:30:00,30.05,30.05,29.61,29.7,16465.0,30.05,30.05,29.61,29.7,16465.0
2015-06-29 14:00:00,29.7,29.71,29.06,29.31,25468.0,29.7,29.71,29.06,29.31,25468.0
2015-06-29 14:30:00,29.25,29.56,29.23,29.49,12665.0,29.25,29.56,29.23,29.49,12665.0
2015-06-29 15:00:00,29.49,29.74,29.45,29.62,15276.0,29.49,29.74,29.45,29.62,15276.0
2015-06-29 15:30:00,29.58,29.96,29.55,29.81,43599.0,29.58,29.96,29.55,29.81,43599.0
2015-06-30 09:30:00,29.84,29.92,29.62,29.62,10959.0,29.84,29.92,29.62,29.62,10959.0
2015-06-30 10:00:00,29.75,29.87,29.62,29.73,5882.0,29.75,29.87,29.62,29.73,5882.0
2015-06-30 10:30:00,29.72,29.75,29.57,29.7,7450.0,29.72,29.75,29.57,29.7,7450.0
2015-06-30 11:00:00,29.79,29.95,29.63,29.95,5100.0,29.79,29.95,29.63,29.95,5100.0
2015-06-30 11:30:00,29.84,29.9,29.67,29.67,1750.0,29.84,29.9,29.67,29.67,1750.0
2015-06-30 12:00:00,29.72,30.0,29.67,29.8,5399.0,29.72,30.0,29.67,29.8,5399.0
2015-06-30 12:30:00,29.77,29.94,29.77,29.9,4603.0,29.77,29.94,29.77,29.9,4603.0
2015-06-30 13:00:00,29.94,29.95,29.72,29.73,15859.0,29.94,29.95,29.72,29.73,15859.0
2015-06-30 13:30:00,29.72,30.05,29.62,29.97,16000.0,29.72,30.05,29.62,29.97,16000.0
2015-06-30 14:00:00,30.05,30.07,29.93,30.05,4493.0,30.05,30.07,29.93,30.05,4493.0
2015-06-30 14:30:00,30.05,30.05,29.92,29.99,10800.0,30.05,30.05,29.92,29.99,10800.0
2015-06-30 15:00:00,29.98,30.25,29.93,30.25,12886.0,29.98,30.25,29.93,30.25,12886.0
2015-06-30 15:30:00,30.27,30.54,30.25,30.44,19905.0,30.27,30.54,30.25,30.44,19905.0
2015-07-01 09:30:00,30.75,31.1,30.06,30.95,8616.0,30.75,31.1,30.06,30.95,8616.0
2015-07-01 10:00:00,30.94,31.17,30.76,31.09,5600.0,30.94,31.17,30.76,31.09,5600.0
2015-07-01 10:30:00,31.05,31.08,30.76,30.9,5000.0,31.05,31.08,30.76,30.9,5000.0
2015-07-01 11:00:00,30.89,31.45,30.78,31.39,14185.0,30.89,31.45,30.78,31.39,14185.0
2015-07-01 11:30:00,31.41,31.46,31.17,31.4,10018.0,31.41,31.46,31.17,31.4,10018.0
2015-07-01 12:00:00,31.31,31.89,30.7,31.02,127826.0,31.31,31.89,30.7,31.02,127826.0
2015-07-01 12:30:00,31.12,31.32,30.27,30.64,74199.0,31.12,31.32,30.27,30.64,74199.0
2015-07-01 13:00:00,30.62,30.7,30.4,30.57,34136.0,30.62,30.7,30.4,30.57,34136.0
2015-07-01 13:30:00,30.48,30.87,30.48,30.74,7900.0,30.48,30.87,30.48,30.74,7900.0
2015-07-01 14:00:00,30.76,30.76,30.45,30.54,15821.0,30.76,30.76,30.45,30.54,15821.0
2015-07-01 14:30:00,30.55,30.55,30.45,30.54,24720.0,30.55,30.55,30.45,30.54,24720.0
2015-07-01 15:00:00,30.52,30.54,30.45,30.47,4525.0,30.52,30.54,30.45,30.47,4525.0
2015-07-01 15:30:00,30.5,30.77,30.45,30.65,25440.0,30.5,30.77,30.45,30.65,25440.0
2015-07-02 09:30:00,30.7,30.81,29.88,29.88,44481.0,30.7,30.81,29.88,29.88,44481.0
2015-07-02 10:00:00,29.71,29.88,29.43,29.7,11926.0,29.71,29.88,29.43,29.7,11926.0
2015-07-02 10:30:00,29.75,30.04,29.75,29.98,2541.0,29.75,30.04,29.75,29.98,2541.0
2015-07-02 11:00:00,30.04,30.04,29.75,29.87,5703.0,30.04,30.04,29.75,29.87,5703.0
2015-07-02 11:30:00,29.94,30.26,29.87,30.26,8735.0,29.94,30.26,29.87,30.26,8735.0
2015-07-02 12:00:00,30.1,30.12,29.83,30.02,5900.0,30.1,30.12,29.83,30.02,5900.0
2015-07-02 12:30:00,30.08,30.24,29.88,30.15,40790.0,30.08,30.24,29.88,30.15,40790.0
2015-07-02 13:00:00,30.18,30.51,30.02,30.48,63824.0,30.18,30.51,30.02,30.48,63824.0
2015-07-02 13:30:00,30.47,30.66,30.44,30.55,4240.0,30.47,30.66,30.44,30.55,4240.0
2015-07-02 14:00:00,30.58,30.59,30.4,30.43,3299.0,30.58,30.59,30.4,30.43,3299.0
2015-07-02 14:30:00,30.42,30.56,30.35,30.56,2944.0,30.42,30.56,30.35,30.56,2944.0
2015-07-02 15:00:00,30.6,30.6,30.47,30.52,6160.0,30.6,30.6,30.47,30.52,6160.0
2015-07-02 15:30:00,30.47,30.47,30.28,30.35,7995.0,30.47,30.47,30.28,30.35,7995.0
2015-07-06 09:30:00,29.98,30.37,29.6,30.34,10623.0,29.98,30.37,29.6,30.34,10623.0
2015-07-06 10:00:00,30.59,30.74,30.49,30.74,6811.0,30.59,30.74,30.49,30.74,6811.0
2015-07-06 10:30:00,30.76,30.8,30.24,30.29,10504.0,30.76,30.8,30.24,30.29,10504.0
2015-07-06 11:00:00,30.25,30.28,30.02,30.02,5074.0,30.25,30.28,30.02,30.02,5074.0
2015-07-06 11:30:00,30.01,30.28,29.9,30.22,5229.0,30.01,30.28,29.9,30.22,5229.0
2015-07-06 12:00:00,30.3,30.37,30.18,30.18,3399.0,30.3,30.37,30.18,30.18,3399.0
2015-07-06 12:30:00,30.22,30.23,29.96,30.19,4872.0,30.22,30.23,29.96,30.19,4872.0
2015-07-06 13:00:00,30.15,30.23,29.93,30.07,3264.0,30.15,30.23,29.93,30.07,3264.0
2015-07-06 13:30:00,29.96,30.16,29.96,30.06,6099.0,29.96,30.16,29.96,30.06,6099.0
2015-07-06 14:00:00,30.0,30.02,29.84,29.99,4511.0,30.0,30.02,29.84,29.99,4511.0
2015-07-06 14:30:00,29.96,29.97,29.58,29.84,13946.0,29.96,29.97,29.58,29.84,13946.0
2015-07-06 15:00:00,29.82,29.9,29.68,29.89,10479.0,29.82,29.9,29.68,29.89,10479.0
2015-07-06 15:30:00,29.88,30.28,29.7,30.27,26739.0,29.88,30.28,29.7,30.27,26739.0
2015-07-07 09:30:00,29.79,29.79,29.38,29.47,10625.0,29.79,29.79,29.38,29.47,10625.0
2015-07-07 10:00:00,29.5,29.5,28.33,28.72,46080.0,29.5,29.5,28.33,28.72,46080.0
2015-07-07 10:30:00,28.71,28.88,28.52,28.71,24111.0,28.71,28.88,28.52,28.71,24111.0
2015-07-07 11:00:00,28.62,28.82,28.58,28.66,10094.0,28.62,28.82,28.58,28.66,10094.0
2015-07-07 11:30:00,28.63,29.07,28.63,29.07,49812.0,28.63,29.07,28.63,29.07,49812.0
2015-07-07 12:00:00,29.08,29.2,28.98,28.99,9960.0,29.08,29.2,28.98,28.99,9960.0
2015-07-07 12:30:00,28.96,29.06,28.62,29.06,19151.0,28.96,29.06,28.62,29.06,19151.0
2015-07-07 13:00:00,29.09,29.15,28.97,29.11,2800.0,29.09,29.15,28.97,29.11,2800.0
2015-07-07 13:30:00,29.07,29.15,28.86,28.9,11120.0,29.07,29.15,28.86,28.9,11120.0
2015-07-07 14:00:00,28.88,28.91,28.73,28.76,15165.0,28.88,28.91,28.73,28.76,15165.0
2015-07-07 14:30:00,28.76,29.1,28.76,29.1,12282.0,28.76,29.1,28.76,29.1,12282.0
2015-07-07 15:00:00,29.1,29.18,29.01,29.17,8509.0,29.1,29.18,29.01,29.17,8509.0
2015-07-07 15:30:00,29.17,29.17,28.95,28.98,14288.0,29.17,29.17,28.95,28.98,14288.0
2015-07-08 09:30:00,28.4,28.75,27.46,27.55,67899.0,28.4,28.75,27.46,27.55,67899.0
2015-07-08 10:00:00,27.59,27.7,27.15,27.62,27986.0,27.59,27.7,27.15,27.62,27986.0
2015-07-08 10:30:00,27.6,28.07,27.31,27.75,38895.0,27.6,28.07,27.31,27.75,38895.0
2015-07-08 11:00:00,27.73,27.78,27.58,27.62,13226.0,27.73,27.78,27.58,27.62,13226.0
2015-07-08 11:30:00,27.66,27.74,27.3,27.34,20962.0,27.66,27.74,27.3,27.34,20962.0
2015-07-08 12:00:00,27.38,27.6,27.31,27.56,26001.0,27.38,27.6,27.31,27.56,26001.0
2015-07-08 12:30:00,27.55,27.67,27.43,27.58,11248.0,27.55,27.67,27.43,27.58,11248.0
2015-07-08 13:00:00,27.58,27.72,27.58,27.72,7300.0,27.58,27.72,27.58,27.72,7300.0
2015-07-08 13:30:00,27.67,27.73,27.54,27.7,14695.0,27.67,27.73,27.54,27.7,14695.0
2015-07-08 14:00:00,27.67,27.68,27.54,27.6,12977.0,27.67,27.68,27.54,27.6,12977.0
2015-07-08 14:30:00,27.59,27.61,27.4,27.56,22556.0,27.59,27.61,27.4,27.56,22556.0
2015-07-08 15:00:00,27.58,28.02,27.34,27.82,28874.0,27.58,28.02,27.34,27.82,28874.0
2015-07-08 15:30:00,27.79,28.32,27.79,28.31,77135.0,27.79,28.32,27.79,28.31,77135.0
2015-07-09 09:30:00,29.2,29.48,28.8,29.2,549261.0,29.2,29.48,28.8,29.2,549261.0
2015-07-09 10:00:00,29.2,29.37,29.0,29.0,97288.0,29.2,29.37,29.0,29.0,97288.0
2015-07-09 10:30:00,29.02,29.3,28.77,29.2,119814.0,29.02,29.3,28.77,29.2,119814.0
2015-07-09 11:00:00,29.25,29.43,29.11,29.26,82888.0,29.25,29.43,29.11,29.26,82888.0
2015-07-09 11:30:00,29.27,29.43,29.07,29.21,48016.0,29.27,29.43,29.07,29.21,48016.0
2015-07-09 12:00:00,29.24,29.37,29.03,29.05,48844.0,29.24,29.37,29.03,29.05,48844.0
2015-07-09 12:30:00,29.06,29.23,29.0,29.21,67330.0,29.06,29.23,29.0,29.21,67330.0
2015-07-09 13:00:00,29.21,29.56,29.21,29.43,43388.0,29.21,29.56,29.21,29.43,43388.0
2015-07-09 13:30:00,29.43,30.0,29.42,29.83,54154.0,29.43,30.0,29.42,29.83,54154.0
2015-07-09 14:00:00,29.85,29.85,29.4,29.58,57740.0,29.85,29.85,29.4,29.58,57740.0
2015-07-09 14:30:00,29.57,29.7,29.07,29.42,62331.0,29.57,29.7,29.07,29.42,62331.0
2015-07-09 15:00:00,29.45,29.9,29.44,29.62,57865.0,29.45,29.9,29.44,29.62,57865.0
2015-07-09 15:30:00,29.65,29.73,29.07,29.08,117906.0,29.65,29.73,29.07,29.08,117906.0
2015-07-10 09:30:00,29.39,30.0,29.27,29.94,43601.0,29.39,30.0,29.27,29.94,43601.0
2015-07-10 10:00:00,29.87,30.0,29.79,30.0,9719.0,29.87,30.0,29.79,30.0,9719.0
2015-07-10 10:30:00,29.96,30.34,29.8,30.29,34583.0,29.96,30.34,29.8,30.29,34583.0
2015-07-10 11:00:00,30.35,30.69,30.26,30.69,24861.0,30.35,30.69,30.26,30.69,24861.0
2015-07-10 11:30:00,30.7,31.31,30.66,31.15,78848.0,30.7,31.31,30.66,31.15,78848.0
2015-07-10 12:00:00,31.15,31.25,31.05,31.23,16547.0,31.15,31.25,31.05,31.23,16547.0
2015-07-10 12:30:00,31.23,31.77,31.12,31.62,41208.0,31.23,31.77,31.12,31.62,41208.0
2015-07-10 13:00:00,31.62,31.71,31.39,31.64,14836.0,31.62,31.71,31.39,31.64,14836.0
2015-07-10 13:30:00,31.55,31.7,31.17,31.43,21330.0,31.55,31.7,31.17,31.43,21330.0
2015-07-10 14:00:00,31.48,31.57,31.14,31.4,24192.0,31.48,31.57,31.14,31.4,24192.0
2015-07-10 14:30:00,31.4,31.51,31.1,31.1,31720.0,31.4,31.51,31.1,31.1,31720.0
2015-07-10 15:00:00,31.11,31.57,31.1,31.21,30844.0,31.11,31.57,31.1,31.21,30844.0
2015-07-10 15:30:00,31.29,31.49,31.2,31.31,42384.0,31.29,31.49,31.2,31.31,42384.0
2015-07-13 09:30:00,31.71,32.0,31.62,31.82,26621.0,31.71,32.0,31.62,31.82,26621.0
2015-07-13 10:00:00,31.85,32.58,31.69,32.53,65027.0,31.85,32.58,31.69,32.53,65027.0
2015-07-13 10:30:00,32.59,32.79,32.56,32.79,35470.0,32.59,32.79,32.56,32.79,35470.0
2015-07-13 11:00:00,32.76,32.76,32.29,32.29,41528.0,32.76,32.76,32.29,32.29,41528.0
2015-07-13 11:30:00,32.22,32.23,31.65,32.06,29611.0,32.22,32.23,31.65,32.06,29611.0
2015-07-13 12:00:00,32.12,32.48,32.05,32.31,20290.0,32.12,32.48,32.05,32.31,20290.0
2015-07-13 12:30:00,32.32,32.37,32.0,32.15,10710.0,32.32,32.37,32.0,32.15,10710.0
2015-07-13 13:00:00,32.18,32.63,32.16,32.52,16766.0,32.18,32.63,32.16,32.52,16766.0
2015-07-13 13:30:00,32.52,32.79,32.44,32.56,18111.0,32.52,32.79,32.44,32.56,18111.0
2015-07-13 14:00:00,32.55,32.68,32.31,32.68,9035.0,32.55,32.68,32.31,32.68,9035.0
2015-07-13 14:30:00,32.68,32.79,32.44,32.75,15179.0,32.68,32.79,32.44,32.75,15179.0
2015-07-13 15:00:00,32.7,33.05,32.65,32.95,40227.0,32.7,33.05,32.65,32.95,40227.0
2015-07-13 15:30:00,32.96,33.0,32.53,32.85,52013.0,32.96,33.0,32.53,32.85,52013.0
2015-07-14 09:30:00,32.98,33.07,30.89,31.46,306908.0,32.98,33.07,30.89,31.46,306908.0
2015-07-14 10:00:00,31.5,31.9,31.15,31.2,63493.0,31.5,31.9,31.15,31.2,63493.0
2015-07-14 10:30:00,31.26,31.78,31.25,31.66,26902.0,31.26,31.78,31.25,31.66,26902.0
2015-07-14 11:00:00,31.66,31.84,31.45,31.7,31452.0,31.66,31.84,31.45,31.7,31452.0
2015-07-14 11:30:00,31.69,32.0,31.58,31.77,47471.0,31.69,32.0,31.58,31.77,47471.0
2015-07-14 12:00:00,31.8,31.85,31.51,31.79,39484.0,31.8,31.85,31.51,31.79,39484.0
2015-07-14 12:30:00,31.79,31.99,31.69,31.85,38663.0,31.79,31.99,31.69,31.85,38663.0
2015-07-14 13:00:00,31.82,32.0,31.73,31.89,34927.0,31.82,32.0,31.73,31.89,34927.0
2015-07-14 13:30:00,31.86,32.21,31.82,32.2,22293.0,31.86,32.21,31.82,32.2,22293.0
2015-07-14 14:00:00,32.19,32.66,32.0,32.66,38301.0,32.19,32.66,32.0,32.66,38301.0
2015-07-14 14:30:00,32.61,32.89,32.61,32.87,30206.0,32.61,32.89,32.61,32.87,30206.0
2015-07-14 15:00:00,32.85,33.41,32.75,33.33,31544.0,32.85,33.41,32.75,33.33,31544.0
2015-07-14 15:30:00,33.3,33.5,33.19,33.44,49889.0,33.3,33.5,33.19,33.44,49889.0
2015-07-15 09:30:00,33.4,33.5,32.55,32.74,22302.0,33.4,33.5,32.55,32.74,22302.0
2015-07-15 10:00:00,32.74,33.36,32.5,33.35,25052.0,32.74,33.36,32.5,33.35,25052.0
2015-07-15 10:30:00,33.38,33.39,32.99,33.19,17545.0,33.38,33.39,32.99,33.19,17545.0
2015-07-15 11:00:00,33.3,33.31,33.0,33.04,26283.0,33.3,33.31,33.0,33.04,26283.0
2015-07-15 11:30:00,33.04,33.06,32.73,32.88,16203.0,33.04,33.06,32.73,32.88,16203.0
2015-07-15 12:00:00,33.0,33.0,32.86,32.99,6323.0,33.0,33.0,32.86,32.99,6323.0
2015-07-15 12:30:00,33.0,33.18,33.0,33.0,10598.0,33.0,33.18,33.0,33.0,10598.0
2015-07-15 13:00:00,32.93,33.0,32.69,32.89,4150.0,32.93,33.0,32.69,32.89,4150.0
2015-07-15 13:30:00,32.84,32.95,32.75,32.76,4980.0,32.84,32.95,32.75,32.76,4980.0
2015-07-15 14:00:00,32.68,32.79,32.55,32.55,3790.0,32.68,32.79,32.55,32.55,3790.0
2015-07-15 14:30:00,32.62,32.62,32.39,32.42,8822.0,32.62,32.62,32.39,32.42,8822.0
2015-07-15 15:00:00,32.41,32.46,32.09,32.18,14494.0,32.41,32.46,32.09,32.18,14494.0
2015-07-15 15:30:00,32.17,32.23,31.89,32.0,31860.0,32.17,32.23,31.89,32.0,31860.0
2015-07-16 09:30:00,32.33,33.25,32.33,33.21,6782.0,32.33,33.25,32.33,33.21,6782.0
2015-07-16 10:00:00,32.94,33.04,32.63,32.99,8003.0,32.94,33.04,32.63,32.99,8003.0
2015-07-16 10:30:00,32.97,32.97,32.64,32.8,3697.0,32.97,32.97,32.64,32.8,3697.0
2015-07-16 11:00:00,32.78,32.82,32.49,32.74,6285.0,32.78,32.82,32.49,32.74,6285.0
2015-07-16 11:30:00,32.82,32.89,32.51,32.86,9899.0,32.82,32.89,32.51,32.86,9899.0
2015-07-16 12:00:00,32.85,33.19,32.83,33.13,16559.0,32.85,33.19,32.83,33.13,16559.0
2015-07-16 12:30:00,33.12,33.37,33.12,33.25,17588.0,33.12,33.37,33.12,33.25,17588.0
2015-07-16 13:00:00,33.25,33.5,33.18,33.45,30124.0,33.25,33.5,33.18,33.45,30124.0
2015-07-16 13:30:00,33.48,33.74,33.46,33.59,19465.0,33.48,33.74,33.46,33.59,19465.0
2015-07-16 14:00:00,33.6,33.74,33.6,33.61,5860.0,33.6,33.74,33.6,33.61,5860.0
2015-07-16 14:30:00,33.62,33.75,33.61,33.7,14653.0,33.62,33.75,33.61,33.7,14653.0
2015-07-16 15:00:00,33.74,33.85,33.73,33.76,15418.0,33.74,33.85,33.73,33.76,15418.0
2015-07-16 15:30:00,33.81,33.98,33.75,33.98,28208.0,33.81,33.98,33.75,33.98,28208.0
2015-07-17 09:30:00,34.0,34.55,33.44,34.32,28559.0,34.0,34.55,33.44,34.32,28559.0
2015-07-17 10:00:00,34.16,35.0,34.12,34.98,85922.0,34.16,35.0,34.12,34.98,85922.0
2015-07-17 10:30:00,34.99,34.99,34.58,34.91,18921.0,34.99,34.99,34.58,34.91,18921.0
2015-07-17 11:00:00,34.97,34.99,34.71,34.72,12836.0,34.97,34.99,34.71,34.72,12836.0
2015-07-17 11:30:00,34.75,34.78,34.62,34.7,17133.0,34.75,34.78,34.62,34.7,17133.0
2015-07-17 12:00:00,34.67,34.78,34.53,34.65,6894.0,34.67,34.78,34.53,34.65,6894.0
2015-07-17 12:30:00,34.69,34.69,34.34,34.38,6490.0,34.69,34.69,34.34,34.38,6490.0
2015-07-17 13:00:00,34.45,34.46,34.1,34.22,6470.0,34.45,34.46,34.1,34.22,6470.0
2015-07-17 13:30:00,34.22,34.41,34.22,34.29,3800.0,34.22,34.41,34.22,34.29,3800.0
2015-07-17 14:00:00,34.28,34.42,34.2,34.38,8065.0,34.28,34.42,34.2,34.38,8065.0
2015-07-17 14:30:00,34.38,34.45,34.32,34.42,5978.0,34.38,34.45,34.32,34.42,5978.0
2015-07-17 15:00:00,34.44,34.44,34.02,34.15,19964.0,34.44,34.44,34.02,34.15,19964.0
2015-07-17 15:30:00,34.26,34.28,34.1,34.15,66500.0,34.26,34.28,34.1,34.15,66500.0
2015-07-20 09:30:00,34.38,34.56,34.19,34.4,14012.0,34.38,34.56,34.19,34.4,14012.0
2015-07-20 10:00:00,34.35,34.36,33.68,33.72,16005.0,34.35,34.36,33.68,33.72,16005.0
2015-07-20 10:30:00,33.66,33.83,33.42,33.83,19050.0,33.66,33.83,33.42,33.83,19050.0
2015-07-20 11:00:00,33.97,34.16,33.63,33.84,13459.0,33.97,34.16,33.63,33.84,13459.0
2015-07-20 11:30:00,33.75,33.75,33.41,33.49,9833.0,33.75,33.75,33.41,33.49,9833.0
2015-07-20 12:00:00,33.47,33.62,33.45,33.46,6300.0,33.47,33.62,33.45,33.46,6300.0
2015-07-20 12:30:00,33.48,33.55,33.35,33.37,10500.0,33.48,33.55,33.35,33.37,10500.0
2015-07-20 13:00:00,33.38,33.46,33.3,33.37,4315.0,33.38,33.46,33.3,33.37,4315.0
2015-07-20 13:30:00,33.32,33.39,33.18,33.29,9606.0,33.32,33.39,33.18,33.29,9606.0
2015-07-20 14:00:00,33.28,33.36,33.22,33.36,4125.0,33.28,33.36,33.22,33.36,4125.0
2015-07-20 14:30:00,33.4,33.56,33.33,33.34,23290.0,33.4,33.56,33.33,33.34,23290.0
2015-07-20 15:00:00,33.32,33.48,33.27,33.38,21474.0,33.32,33.48,33.27,33.38,21474.0
2015-07-20 15:30:00,33.38,33.43,33.18,33.31,20605.0,33.38,33.43,33.18,33.31,20605.0
2015-07-21 09:30:00,33.44,33.52,33.04,33.43,10528.0,33.44,33.52,33.04,33.43,10528.0
2015-07-21 10:00:00,33.26,33.26,32.8,32.82,11784.0,33.26,33.26,32.8,32.82,11784.0
2015-07-21 10:30:00,32.82,32.82,32.22,32.42,18655.0,32.82,32.82,32.22,32.42,18655.0
2015-07-21 11:00:00,32.5,32.53,32.04,32.31,7626.0,32.5,32.53,32.04,32.31,7626.0
2015-07-21 11:30:00,32.35,32.38,32.13,32.3,9001.0,32.35,32.38,32.13,32.3,9001.0
2015-07-21 12:00:00,32.25,32.45,32.15,32.33,34186.0,32.25,32.45,32.15,32.33,34186.0
2015-07-21 12:30:00,32.38,32.82,32.38,32.6,8125.0,32.38,32.82,32.38,32.6,8125.0
2015-07-21 13:00:00,32.59,32.73,32.54,32.7,3840.0,32.59,32.73,32.54,32.7,3840.0
2015-07-21 13:30:00,32.54,32.93,32.54,32.81,6206.0,32.54,32.93,32.54,32.81,6206.0
2015-07-21 14:00:00,32.77,33.31,32.76,33.28,14904.0,32.77,33.31,32.76,33.28,14904.0
2015-07-21 14:30:00,33.28,33.28,32.88,33.05,5496.0,33.28,33.28,32.88,33.05,5496.0
2015-07-21 15:00:00,33.09,33.09,32.88,32.96,4570.0,33.09,33.09,32.88,32.96,4570.0
2015-07-21 15:30:00,32.95,33.1,32.87,33.05,18402.0,32.95,33.1,32.87,33.05,18402.0
2015-07-22 09:30:00,33.05,33.16,32.74,33.0,6984.0,33.05,33.16,32.74,33.0,6984.0
2015-07-22 10:00:00,33.0,33.15,32.85,32.96,12488.0,33.0,33.15,32.85,32.96,12488.0
2015-07-22 10:30:00,32.97,32.97,32.42,32.42,6500.0,32.97,32.97,32.42,32.42,6500.0
2015-07-22 11:00:00,32.41,32.78,32.32,32.41,15105.0,32.41,32.78,32.32,32.41,15105.0
2015-07-22 11:30:00,32.41,32.7,32.33,32.65,3710.0,32.41,32.7,32.33,32.65,3710.0
2015-07-22 12:00:00,32.71,32.76,32.47,32.61,7353.0,32.71,32.76,32.47,32.61,7353.0
2015-07-22 12:30:00,32.73,32.81,32.69,32.81,4715.0,32.73,32.81,32.69,32.81,4715.0
2015-07-22 13:00:00,32.92,33.07,32.82,33.07,15155.0,32.92,33.07,32.82,33.07,15155.0
2015-07-22 13:30:00,33.05,33.09,32.99,33.06,19809.0,33.05,33.09,32.99,33.06,19809.0
2015-07-22 14:00:00,33.02,33.18,32.82,33.12,9332.0,33.02,33.18,32.82,33.12,9332.0
2015-07-22 14:30:00,33.14,33.36,33.14,33.34,7082.0,33.14,33.36,33.14,33.34,7082.0
2015-07-22 15:00:00,33.34,33.41,33.16,33.27,10710.0,33.34,33.41,33.16,33.27,10710.0
2015-07-22 15:30:00,33.26,33.26,33.0,33.2,8247.0,33.26,33.26,33.0,33.2,8247.0
2015-07-23 09:30:00,33.05,33.42,32.82,32.93,4889.0,33.05,33.42,32.82,32.93,4889.0
2015-07-23 10:00:00,33.11,33.26,32.98,33.18,4705.0,33.11,33.26,32.98,33.18,4705.0
2015-07-23 10:30:00,33.2,34.6,33.2,34.53,98137.0,33.2,34.6,33.2,34.53,98137.0
2015-07-23 11:00:00,34.54,35.0,34.35,34.72,67625.0,34.54,35.0,34.35,34.72,67625.0
2015-07-23 11:30:00,34.56,34.89,34.15,34.89,39947.0,34.56,34.89,34.15,34.89,39947.0
2015-07-23 12:00:00,34.85,34.91,34.56,34.6,14064.0,34.85,34.91,34.56,34.6,14064.0
2015-07-23 12:30:00,34.65,34.74,34.25,34.63,16635.0,34.65,34.74,34.25,34.63,16635.0
2015-07-23 13:00:00,34.72,34.81,34.59,34.74,15528.0,34.72,34.81,34.59,34.74,15528.0
2015-07-23 13:30:00,34.79,35.0,34.66,34.99,16067.0,34.79,35.0,34.66,34.99,16067.0
2015-07-23 14:00:00,34.9,34.98,34.74,34.84,9459.0,34.9,34.98,34.74,34.84,9459.0
2015-07-23 14:30:00,34.8,34.85,34.51,34.58,6268.0,34.8,34.85,34.51,34.58,6268.0
2015-07-23 15:00:00,34.59,34.59,34.25,34.39,14243.0,34.59,34.59,34.25,34.39,14243.0
2015-07-23 15:30:00,34.34,34.53,34.11,34.22,31519.0,34.34,34.53,34.11,34.22,31519.0
2015-07-24 09:30:00,34.29,34.61,34.26,34.6,8650.0,34.29,34.61,34.26,34.6,8650.0
2015-07-24 10:00:00,34.47,34.48,34.01,34.07,15431.0,34.47,34.48,34.01,34.07,15431.0
2015-07-24 10:30:00,34.07,34.25,33.83,33.83,9303.0,34.07,34.25,33.83,33.83,9303.0
2015-07-24 11:00:00,33.95,34.05,33.83,33.98,3749.0,33.95,34.05,33.83,33.98,3749.0
2015-07-24 11:30:00,33.99,33.99,33.57,33.57,5450.0,33.99,33.99,33.57,33.57,5450.0
2015-07-24 12:00:00,33.56,33.63,33.32,33.32,13562.0,33.56,33.63,33.32,33.32,13562.0
2015-07-24 12:30:00,33.34,33.35,33.25,33.32,7700.0,33.34,33.35,33.25,33.32,7700.0
2015-07-24 13:00:00,33.33,33.39,33.05,33.17,11462.0,33.33,33.39,33.05,33.17,11462.0
2015-07-24 13:30:00,33.15,33.18,33.0,33.18,4461.0,33.15,33.18,33.0,33.18,4461.0
2015-07-24 14:00:00,33.19,33.2,32.8,32.89,8389.0,33.19,33.2,32.8,32.89,8389.0
2015-07-24 14:30:00,32.9,32.95,32.7,32.89,16178.0,32.9,32.95,32.7,32.89,16178.0
2015-07-24 15:00:00,32.91,33.13,32.83,32.88,6383.0,32.91,33.13,32.83,32.88,6383.0
2015-07-24 15:30:00,32.87,33.0,32.83,32.89,13507.0,32.87,33.0,32.83,32.89,13507.0
2015-07-27 09:30:00,32.0,32.0,29.34,30.44,90384.0,32.0,32.0,29.34,30.44,90384.0
2015-07-27 10:00:00,30.49,31.22,30.14,31.09,35634.0,30.49,31.22,30.14,31.09,35634.0
2015-07-27 10:30:00,31.07,31.12,30.77,31.08,14980.0,31.07,31.12,30.77,31.08,14980.0
2015-07-27 11:00:00,31.11,31.25,31.01,31.05,8894.0,31.11,31.25,31.01,31.05,8894.0
2015-07-27 11:30:00,31.0,31.0,30.83,30.93,7942.0,31.0,31.0,30.83,30.93,7942.0
2015-07-27 12:00:00,30.94,30.94,30.86,30.86,15356.0,30.94,30.94,30.86,30.86,15356.0
2015-07-27 12:30:00,30.87,31.1,30.86,30.88,18196.0,30.87,31.1,30.86,30.88,18196.0
2015-07-27 13:00:00,30.88,31.02,30.88,30.9,15600.0,30.88,31.02,30.88,30.9,15600.0
2015-07-27 13:30:00,30.9,30.98,30.9,30.9,10170.0,30.9,30.98,30.9,30.9,10170.0
2015-07-27 14:00:00,30.91,30.95,30.55,30.7,16496.0,30.91,30.95,30.55,30.7,16496.0
2015-07-27 14:30:00,30.7,30.91,30.68,30.87,15104.0,30.7,30.91,30.68,30.87,15104.0
2015-07-27 15:00:00,30.84,30.88,30.73,30.76,11579.0,30.84,30.88,30.73,30.76,11579.0
2015-07-27 15:30:00,30.76,30.93,30.72,30.79,39904.0,30.76,30.93,30.72,30.79,39904.0
2015-07-28 09:30:00,30.88,31.09,30.83,31.07,9754.0,30.88,31.09,30.83,31.07,9754.0
2015-07-28 10:00:00,31.08,31.4,31.05,31.1,9423.0,31.08,31.4,31.05,31.1,9423.0
2015-07-28 10:30:00,31.11,31.34,31.03,31.34,4694.0,31.11,31.34,31.03,31.34,4694.0
2015-07-28 11:00:00,31.35,32.09,31.3,31.76,16521.0,31.35,32.09,31.3,31.76,16521.0
2015-07-28 11:30:00,31.76,32.29,31.66,32.27,6315.0,31.76,32.29,31.66,32.27,6315.0
2015-07-28 12:00:00,32.3,32.51,32.07,32.28,7045.0,32.3,32.51,32.07,32.28,7045.0
2015-07-28 12:30:00,32.09,32.34,31.96,32.27,15189.0,32.09,32.34,31.96,32.27,15189.0
2015-07-28 13:00:00,32.25,32.37,32.24,32.34,4300.0,32.25,32.37,32.24,32.34,4300.0
2015-07-28 13:30:00,32.39,32.54,32.12,32.19,11232.0,32.39,32.54,32.12,32.19,11232.0
2015-07-28 14:00:00,32.2,32.26,31.87,31.9,7750.0,32.2,32.26,31.87,31.9,7750.0
2015-07-28 14:30:00,31.83,32.07,31.64,31.96,12993.0,31.83,32.07,31.64,31.96,12993.0
2015-07-28 15:00:00,31.96,32.25,31.96,32.15,8784.0,31.96,32.25,31.96,32.15,8784.0
2015-07-28 15:30:00,32.24,32.5,32.16,32.49,32756.0,32.24,32.5,32.16,32.49,32756.0
2015-07-29 09:30:00,32.48,32.95,31.74,32.01,9771.0,32.48,32.95,31.74,32.01,9771.0
2015-07-29 10:00:00,31.74,32.03,31.65,31.92,8838.0,31.74,32.03,31.65,31.92,8838.0
2015-07-29 10:30:00,32.0,32.21,31.95,32.21,9128.0,32.0,32.21,31.95,32.21,9128.0
2015-07-29 11:00:00,32.15,32.51,32.15,32.33,7344.0,32.15,32.51,32.15,32.33,7344.0
2015-07-29 11:30:00,32.37,32.56,32.37,32.54,3300.0,32.37,32.56,32.37,32.54,3300.0
2015-07-29 12:00:00,32.5,32.6,32.39,32.41,4846.0,32.5,32.6,32.39,32.41,4846.0
2015-07-29 12:30:00,32.45,32.48,32.28,32.33,3517.0,32.45,32.48,32.28,32.33,3517.0
2015-07-29 13:00:00,32.32,32.32,32.28,32.3,2200.0,32.32,32.32,32.28,32.3,2200.0
2015-07-29 13:30:00,32.3,32.38,32.28,32.33,6701.0,32.3,32.38,32.28,32.33,6701.0
2015-07-29 14:00:00,32.39,32.51,31.95,31.95,8019.0,32.39,32.51,31.95,31.95,8019.0
2015-07-29 14:30:00,31.96,32.26,31.96,32.24,2164.0,31.96,32.26,31.96,32.24,2164.0
2015-07-29 15:00:00,32.25,32.42,32.24,32.41,4575.0,32.25,32.42,32.24,32.41,4575.0
2015-07-29 15:30:00,32.38,32.77,32.38,32.48,14787.0,32.38,32.77,32.38,32.48,14787.0
2015-07-30 09:30:00,32.45,32.45,31.83,31.83,4350.0,32.45,32.45,31.83,31.83,4350.0
2015-07-30 10:00:00,31.86,32.09,31.73,31.96,3000.0,31.86,32.09,31.73,31.96,3000.0
2015-07-30 10:30:00,32.08,32.12,31.72,31.72,5257.0,32.08,32.12,31.72,31.72,5257.0
2015-07-30 11:00:00,31.67,31.99,31.31,31.91,15643.0,31.67,31.99,31.31,31.91,15643.0
2015-07-30 11:30:00,31.88,32.18,31.88,32.07,5750.0,31.88,32.18,31.88,32.07,5750.0
2015-07-30 12:00:00,32.09,32.09,31.88,31.88,6438.0,32.09,32.09,31.88,31.88,6438.0
2015-07-30 12:30:00,31.84,32.08,31.84,32.03,1755.0,31.84,32.08,31.84,32.03,1755.0
2015-07-30 13:00:00,31.98,32.14,31.98,32.14,2935.0,31.98,32.14,31.98,32.14,2935.0
2015-07-30 13:30:00,32.17,32.24,32.1,32.17,6160.0,32.17,32.24,32.1,32.17,6160.0
2015-07-30 14:00:00,32.18,32.28,32.01,32.28,3375.0,32.18,32.28,32.01,32.28,3375.0
2015-07-30 14:30:00,32.17,32.24,32.13,32.13,3100.0,32.17,32.24,32.13,32.13,3100.0
2015-07-30 15:00:00,32.13,32.26,32.13,32.19,1500.0,32.13,32.26,32.13,32.19,1500.0
2015-07-30 15:30:00,32.2,32.3,32.0,32.2,10360.0,32.2,32.3,32.0,32.2,10360.0
2015-07-31 09:30:00,32.12,32.5,31.95,32.4,6436.0,32.12,32.5,31.95,32.4,6436.0
2015-07-31 10:00:00,32.32,32.97,32.28,32.75,5801.0,32.32,32.97,32.28,32.75,5801.0
2015-07-31 10:30:00,32.82,32.9,32.76,32.8,6315.0,32.82,32.9,32.76,32.8,6315.0
2015-07-31 11:00:00,32.8,32.85,32.26,32.38,12670.0,32.8,32.85,32.26,32.38,12670.0
2015-07-31 11:30:00,32.26,32.31,32.21,32.21,3292.0,32.26,32.31,32.21,32.21,3292.0
2015-07-31 12:00:00,32.21,32.47,32.16,32.41,2600.0,32.21,32.47,32.16,32.41,2600.0
2015-07-31 12:30:00,32.38,32.45,32.11,32.13,2200.0,32.38,32.45,32.11,32.13,2200.0
2015-07-31 13:00:00,32.12,32.43,32.05,32.43,2900.0,32.12,32.43,32.05,32.43,2900.0
2015-07-31 13:30:00,32.41,32.5,32.07,32.09,3100.0,32.41,32.5,32.07,32.09,3100.0
2015-07-31 14:00:00,32.06,32.12,31.77,31.85,4710.0,32.06,32.12,31.77,31.85,4710.0
2015-07-31 14:30:00,31.94,32.04,31.83,31.83,4770.0,31.94,32.04,31.83,31.83,4770.0
2015-07-31 15:00:00,31.76,31.86,31.51,31.59,7319.0,31.76,31.86,31.51,31.59,7319.0
2015-07-31 15:30:00,31.55,31.9,31.55,31.79,16750.0,31.55,31.9,31.55,31.79,16750.0
2015-08-03 09:30:00,31.9,32.03,31.48,31.94,5505.0,31.9,32.03,31.48,31.94,5505.0
2015-08-03 10:00:00,31.82,31.97,31.79,31.79,825.0,31.82,31.97,31.79,31.79,825.0
2015-08-03 10:30:00,31.84,31.9,31.63,31.76,2836.0,31.84,31.9,31.63,31.76,2836.0
2015-08-03 11:00:00,31.88,32.08,31.84,32.08,3407.0,31.88,32.08,31.84,32.08,3407.0
2015-08-03 11:30:00,32.01,32.03,31.8,31.8,2412.0,32.01,32.03,31.8,31.8,2412.0
2015-08-03 12:00:00,31.83,31.83,31.63,31.71,2500.0,31.83,31.83,31.63,31.71,2500.0
2015-08-03 12:30:00,31.73,31.73,31.2,31.26,10313.0,31.73,31.73,31.2,31.26,10313.0
2015-08-03 13:00:00,31.25,31.3,31.12,31.24,3684.0,31.25,31.3,31.12,31.24,3684.0
2015-08-03 13:30:00,31.43,31.47,31.29,31.36,4646.0,31.43,31.47,31.29,31.36,4646.0
2015-08-03 14:00:00,31.36,31.42,31.1,31.35,3397.0,31.36,31.42,31.1,31.35,3397.0
2015-08-03 14:30:00,31.34,31.66,31.34,31.59,2746.0,31.34,31.66,31.34,31.59,2746.0
2015-08-03 15:00:00,31.6,31.6,31.51,31.59,2250.0,31.6,31.6,31.51,31.59,2250.0
2015-08-03 15:30:00,31.45,31.52,31.33,31.47,7310.0,31.45,31.52,31.33,31.47,7310.0
2015-08-04 09:30:00,31.56,31.93,31.35,31.84,3871.0,31.56,31.93,31.35,31.84,3871.0
2015-08-04 10:00:00,31.77,31.97,31.56,31.73,8340.0,31.77,31.97,31.56,31.73,8340.0
2015-08-04 10:30:00,31.83,32.04,31.38,31.43,13331.0,31.83,32.04,31.38,31.43,13331.0
2015-08-04 11:00:00,31.39,31.73,31.32,31.71,14465.0,31.39,31.73,31.32,31.71,14465.0
2015-08-04 11:30:00,31.8,31.8,31.55,31.57,6477.0,31.8,31.8,31.55,31.57,6477.0
2015-08-04 12:00:00,31.63,31.67,31.52,31.57,11236.0,31.63,31.67,31.52,31.57,11236.0
2015-08-04 12:30:00,31.61,31.61,31.32,31.32,6185.0,31.61,31.61,31.32,31.32,6185.0
2015-08-04 13:00:00,31.25,31.53,31.22,31.53,13299.0,31.25,31.53,31.22,31.53,13299.0
2015-08-04 13:30:00,31.58,31.76,31.58,31.66,5300.0,31.58,31.76,31.58,31.66,5300.0
2015-08-04 14:00:00,31.72,31.74,31.59,31.71,8505.0,31.72,31.74,31.59,31.71,8505.0
2015-08-04 14:30:00,31.71,31.79,31.57,31.62,12100.0,31.71,31.79,31.57,31.62,12100.0
2015-08-04 15:00:00,31.62,31.66,31.42,31.46,44853.0,31.62,31.66,31.42,31.46,44853.0
2015-08-04 15:30:00,31.36,31.48,31.32,31.43,10513.0,31.36,31.48,31.32,31.43,10513.0
2015-08-05 09:30:00,31.71,31.88,31.7,31.77,2643.0,31.71,31.88,31.7,31.77,2643.0
2015-08-05 10:00:00,31.77,32.22,31.77,32.11,11396.0,31.77,32.22,31.77,32.11,11396.0
2015-08-05 10:30:00,32.3,32.3,31.78,31.82,4100.0,32.3,32.3,31.78,31.82,4100.0
2015-08-05 11:00:00,31.83,32.27,31.79,32.11,2200.0,31.83,32.27,31.79,32.11,2200.0
2015-08-05 11:30:00,32.17,32.29,31.9,31.9,4332.0,32.17,32.29,31.9,31.9,4332.0
2015-08-05 12:00:00,32.03,32.03,31.53,31.53,7485.0,32.03,32.03,31.53,31.53,7485.0
2015-08-05 12:30:00,31.47,31.93,31.4,31.8,10661.0,31.47,31.93,31.4,31.8,10661.0
2015-08-05 13:00:00,31.71,31.71,31.53,31.53,2500.0,31.71,31.71,31.53,31.53,2500.0
2015-08-05 13:30:00,31.58,31.61,31.51,31.51,1300.0,31.58,31.61,31.51,31.51,1300.0
2015-08-05 14:00:00,31.55,31.72,31.52,31.72,4902.0,31.55,31.72,31.52,31.72,4902.0
2015-08-05 14:30:00,31.74,31.79,31.57,31.57,3200.0,31.74,31.79,31.57,31.57,3200.0
2015-08-05 15:00:00,31.57,31.69,31.52,31.69,2815.0,31.57,31.69,31.52,31.69,2815.0
2015-08-05 15:30:00,31.63,31.75,31.42,31.72,14368.0,31.63,31.75,31.42,31.72,14368.0
2015-08-06 09:30:00,31.58,32.07,31.51,31.9,4368.0,31.58,32.07,31.51,31.9,4368.0
2015-08-06 10:00:00,31.86,31.94,31.53,31.65,6667.0,31.86,31.94,31.53,31.65,6667.0
2015-08-06 10:30:00,31.64,31.84,31.54,31.76,5679.0,31.64,31.84,31.54,31.76,5679.0
2015-08-06 11:00:00,31.76,31.77,31.33,31.5,7737.0,31.76,31.77,31.33,31.5,7737.0
2015-08-06 11:30:00,31.63,31.65,31.01,31.01,16435.0,31.63,31.65,31.01,31.01,16435.0
2015-08-06 12:00:00,31.01,31.02,30.35,30.97,15776.0,31.01,31.02,30.35,30.97,15776.0
2015-08-06 12:30:00,30.9,30.99,30.8,30.89,4800.0,30.9,30.99,30.8,30.89,4800.0
2015-08-06 13:00:00,30.9,31.13,30.78,31.06,4830.0,30.9,31.13,30.78,31.06,4830.0
2015-08-06 13:30:00,31.16,31.2,31.01,31.05,8091.0,31.16,31.2,31.01,31.05,8091.0
2015-08-06 14:00:00,31.04,31.56,31.02,31.54,11768.0,31.04,31.56,31.02,31.54,11768.0
2015-08-06 14:30:00,31.59,31.65,31.29,31.31,5813.0,31.59,31.65,31.29,31.31,5813.0
2015-08-06 15:00:00,31.37,31.47,31.3,31.4,8832.0,31.37,31.47,31.3,31.4,8832.0
2015-08-06 15:30:00,31.36,31.79,31.3,31.75,31056.0,31.36,31.79,31.3,31.75,31056.0
2015-08-07 09:30:00,31.47,31.53,30.8,30.9,7799.0,31.47,31.53,30.8,30.9,7799.0
2015-08-07 10:00:00,30.89,31.0,30.4,30.4,10005.0,30.89,31.0,30.4,30.4,10005.0
2015-08-07 10:30:00,30.41,30.95,30.4,30.76,2000.0,30.41,30.95,30.4,30.76,2000.0
2015-08-07 11:00:00,30.78,30.83,30.39,30.48,7533.0,30.78,30.83,30.39,30.48,7533.0
2015-08-07 11:30:00,30.58,30.65,30.43,30.43,2560.0,30.58,30.65,30.43,30.43,2560.0
2015-08-07 12:00:00,30.45,30.8,30.34,30.77,17006.0,30.45,30.8,30.34,30.77,17006.0
2015-08-07 12:30:00,30.71,30.78,30.61,30.78,7200.0,30.71,30.78,30.61,30.78,7200.0
2015-08-07 13:00:00,30.58,30.58,30.37,30.55,3031.0,30.58,30.58,30.37,30.55,3031.0
2015-08-07 13:30:00,30.51,30.69,30.5,30.69,1989.0,30.51,30.69,30.5,30.69,1989.0
2015-08-07 14:00:00,30.61,30.7,30.44,30.61,12827.0,30.61,30.7,30.44,30.61,12827.0
2015-08-07 14:30:00,30.62,31.07,30.62,31.0,46969.0,30.62,31.07,30.62,31.0,46969.0
2015-08-07 15:00:00,30.93,31.0,30.88,30.88,4670.0,30.93,31.0,30.88,30.88,4670.0
2015-08-07 15:30:00,30.84,31.18,30.73,31.15,15823.0,30.84,31.18,30.73,31.15,15823.0
2015-08-10 09:30:00,31.43,32.66,31.1,32.66,14219.0,31.43,32.66,31.1,32.66,14219.0
2015-08-10 10:00:00,32.65,32.83,32.11,32.26,25231.0,32.65,32.83,32.11,32.26,25231.0
2015-08-10 10:30:00,32.05,32.05,31.75,31.81,4356.0,32.05,32.05,31.75,31.81,4356.0
2015-08-10 11:00:00,31.87,32.15,31.79,31.93,5157.0,31.87,32.15,31.79,31.93,5157.0
2015-08-10 11:30:00,31.96,32.2,31.78,32.18,23700.0,31.96,32.2,31.78,32.18,23700.0
2015-08-10 12:00:00,32.17,32.25,32.17,32.23,3200.0,32.17,32.25,32.17,32.23,3200.0
2015-08-10 12:30:00,32.18,32.23,32.14,32.17,1150.0,32.18,32.23,32.14,32.17,1150.0
2015-08-10 13:00:00,32.13,32.3,32.13,32.17,22051.0,32.13,32.3,32.13,32.17,22051.0
2015-08-10 13:30:00,32.2,32.49,32.19,32.49,8898.0,32.2,32.49,32.19,32.49,8898.0
2015-08-10 14:00:00,32.54,32.75,32.54,32.63,4640.0,32.54,32.75,32.54,32.63,4640.0
2015-08-10 14:30:00,32.59,32.69,32.52,32.62,2500.0,32.59,32.69,32.52,32.62,2500.0
2015-08-10 15:00:00,32.54,32.56,32.13,32.13,5036.0,32.54,32.56,32.13,32.13,5036.0
2015-08-10 15:30:00,32.14,32.38,32.14,32.24,14434.0,32.14,32.38,32.14,32.24,14434.0
2015-08-11 09:30:00,32.02,32.19,31.71,31.88,9027.0,32.02,32.19,31.71,31.88,9027.0
2015-08-11 10:00:00,31.95,31.95,31.27,31.39,7320.0,31.95,31.95,31.27,31.39,7320.0
2015-08-11 10:30:00,31.53,31.56,31.32,31.4,2540.0,31.53,31.56,31.32,31.4,2540.0
2015-08-11 11:00:00,31.4,31.4,30.94,30.97,5600.0,31.4,31.4,30.94,30.97,5600.0
2015-08-11 11:30:00,30.96,31.15,30.81,31.02,6021.0,30.96,31.15,30.81,31.02,6021.0
2015-08-11 12:00:00,31.05,31.25,30.98,31.17,1957.0,31.05,31.25,30.98,31.17,1957.0
2015-08-11 12:30:00,31.2,31.4,31.2,31.3,812.0,31.2,31.4,31.2,31.3,812.0
2015-08-11 13:00:00,31.27,31.42,31.19,31.41,700.0,31.27,31.42,31.19,31.41,700.0
2015-08-11 13:30:00,31.2,31.22,30.95,30.95,1800.0,31.2,31.22,30.95,30.95,1800.0
2015-08-11 14:00:00,30.88,30.97,30.55,30.7,12031.0,30.88,30.97,30.55,30.7,12031.0
2015-08-11 14:30:00,30.57,30.94,30.56,30.77,4030.0,30.57,30.94,30.56,30.77,4030.0
2015-08-11 15:00:00,30.86,30.86,30.72,30.83,4600.0,30.86,30.86,30.72,30.83,4600.0
2015-08-11 15:30:00,30.75,30.88,30.71,30.8,13196.0,30.75,30.88,30.71,30.8,13196.0
2015-08-12 09:30:00,30.37,30.82,29.5,29.92,29222.0,30.37,30.82,29.5,29.92,29222.0
2015-08-12 10:00:00,29.72,29.72,28.51,28.73,41685.0,29.72,29.72,28.51,28.73,41685.0
2015-08-12 10:30:00,28.56,28.74,28.56,28.61,15372.0,28.56,28.74,28.56,28.61,15372.0
2015-08-12 11:00:00,28.62,29.15,28.6,29.15,25005.0,28.62,29.15,28.6,29.15,25005.0
2015-08-12 11:30:00,29.25,29.33,28.9,28.97,14969.0,29.25,29.33,28.9,28.97,14969.0
2015-08-12 12:00:00,28.98,29.19,28.89,29.05,13500.0,28.98,29.19,28.89,29.05,13500.0
2015-08-12 12:30:00,29.0,29.0,28.78,28.99,12769.0,29.0,29.0,28.78,28.99,12769.0
2015-08-12 13:00:00,28.99,29.08,28.86,29.0,7798.0,28.99,29.08,28.86,29.0,7798.0
2015-08-12 13:30:00,29.0,29.18,28.89,29.0,14960.0,29.0,29.18,28.89,29.0,14960.0
2015-08-12 14:00:00,29.02,29.28,29.0,29.05,14317.0,29.02,29.28,29.0,29.05,14317.0
2015-08-12 14:30:00,29.13,29.2,28.91,28.92,17967.0,29.13,29.2,28.91,28.92,17967.0
2015-08-12 15:00:00,28.94,29.34,28.94,29.12,12814.0,28.94,29.34,28.94,29.12,12814.0
2015-08-12 15:30:00,29.09,29.44,28.93,29.35,48444.0,29.09,29.44,28.93,29.35,48444.0
2015-08-13 09:30:00,29.97,29.97,29.5,29.6,23954.0,29.97,29.97,29.5,29.6,23954.0
2015-08-13 10:00:00,29.62,29.63,29.15,29.22,17267.0,29.62,29.63,29.15,29.22,17267.0
2015-08-13 10:30:00,29.28,29.8,29.28,29.74,25305.0,29.28,29.8,29.28,29.74,25305.0
2015-08-13 11:00:00,29.8,29.85,29.49,29.52,12085.0,29.8,29.85,29.49,29.52,12085.0
2015-08-13 11:30:00,29.6,30.14,29.4,30.0,22365.0,29.6,30.14,29.4,30.0,22365.0
2015-08-13 12:00:00,29.96,30.25,29.92,30.25,16903.0,29.96,30.25,29.92,30.25,16903.0
2015-08-13 12:30:00,30.25,30.33,30.1,30.3,11471.0,30.25,30.33,30.1,30.3,11471.0
2015-08-13 13:00:00,30.25,30.27,30.18,30.21,2760.0,30.25,30.27,30.18,30.21,2760.0
2015-08-13 13:30:00,30.21,30.33,30.17,30.22,7300.0,30.21,30.33,30.17,30.22,7300.0
2015-08-13 14:00:00,30.18,30.34,30.15,30.34,3300.0,30.18,30.34,30.15,30.34,3300.0
2015-08-13 14:30:00,30.36,30.43,30.31,30.37,5650.0,30.36,30.43,30.31,30.37,5650.0
2015-08-13 15:00:00,30.31,30.33,30.16,30.22,9510.0,30.31,30.33,30.16,30.22,9510.0
2015-08-13 15:30:00,30.21,30.22,29.9,29.99,37901.0,30.21,30.22,29.9,29.99,37901.0
2015-08-14 09:30:00,29.62,30.61,29.33,29.99,32510.0,29.62,30.61,29.33,29.99,32510.0
2015-08-14 10:00:00,30.01,30.24,29.79,30.16,19267.0,30.01,30.24,29.79,30.16,19267.0
2015-08-14 10:30:00,30.21,30.35,30.01,30.3,9406.0,30.21,30.35,30.01,30.3,9406.0
2015-08-14 11:00:00,30.16,30.4,30.16,30.2,9850.0,30.16,30.4,30.16,30.2,9850.0
2015-08-14 11:30:00,30.3,30.33,30.17,30.3,5430.0,30.3,30.33,30.17,30.3,5430.0
2015-08-14 12:00:00,30.29,30.64,30.26,30.64,8108.0,30.29,30.64,30.26,30.64,8108.0
2015-08-14 12:30:00,30.65,30.66,30.41,30.54,7195.0,30.65,30.66,30.41,30.54,7195.0
2015-08-14 13:00:00,30.53,30.71,30.5,30.71,5500.0,30.53,30.71,30.5,30.71,5500.0
2015-08-14 13:30:00,30.71,30.8,30.52,30.8,12800.0,30.71,30.8,30.52,30.8,12800.0
2015-08-14 14:00:00,30.82,31.17,30.82,30.88,8646.0,30.82,31.17,30.82,30.88,8646.0
2015-08-14 14:30:00,30.89,31.08,30.89,31.02,5650.0,30.89,31.08,30.89,31.02,5650.0
2015-08-14 15:00:00,31.04,31.19,30.89,31.19,10134.0,31.04,31.19,30.89,31.19,10134.0
2015-08-14 15:30:00,31.09,31.34,30.85,31.26,22336.0,31.09,31.34,30.85,31.26,22336.0
2015-08-17 09:30:00,31.35,31.97,31.05,31.2,12220.0,31.35,31.97,31.05,31.2,12220.0
2015-08-17 10:00:00,31.2,31.36,31.2,31.26,2657.0,31.2,31.36,31.2,31.26,2657.0
2015-08-17 10:30:00,31.28,31.34,30.87,30.94,22082.0,31.28,31.34,30.87,30.94,22082.0
2015-08-17 11:00:00,30.95,30.99,30.75,30.9,21100.0,30.95,30.99,30.75,30.9,21100.0
2015-08-17 11:30:00,30.88,31.05,30.83,31.02,17063.0,30.88,31.05,30.83,31.02,17063.0
2015-08-17 12:00:00,31.0,31.13,30.98,31.03,1620.0,31.0,31.13,30.98,31.03,1620.0
2015-08-17 12:30:00,31.11,31.14,30.9,31.03,3300.0,31.11,31.14,30.9,31.03,3300.0
2015-08-17 13:00:00,31.12,32.18,31.11,32.15,82694.0,31.12,32.18,31.11,32.15,82694.0
2015-08-17 13:30:00,32.13,32.13,31.82,31.82,3150.0,32.13,32.13,31.82,31.82,3150.0
2015-08-17 14:00:00,31.82,31.82,31.57,31.63,1935.0,31.82,31.82,31.57,31.63,1935.0
2015-08-17 14:30:00,31.71,31.93,31.62,31.66,3798.0,31.71,31.93,31.62,31.66,3798.0
2015-08-17 15:00:00,31.62,31.64,31.4,31.64,9194.0,31.62,31.64,31.4,31.64,9194.0
2015-08-17 15:30:00,31.6,31.81,31.45,31.81,11700.0,31.6,31.81,31.45,31.81,11700.0
2015-08-18 09:30:00,31.51,31.6,31.06,31.41,14819.0,31.51,31.6,31.06,31.41,14819.0
2015-08-18 10:00:00,31.37,31.55,31.2,31.4,20694.0,31.37,31.55,31.2,31.4,20694.0
2015-08-18 10:30:00,31.4,31.47,31.04,31.36,15798.0,31.4,31.47,31.04,31.36,15798.0
2015-08-18 11:00:00,31.33,31.55,31.16,31.17,8885.0,31.33,31.55,31.16,31.17,8885.0
2015-08-18 11:30:00,31.17,31.42,31.11,31.26,13968.0,31.17,31.42,31.11,31.26,13968.0
2015-08-18 12:00:00,31.25,31.37,31.09,31.19,4907.0,31.25,31.37,31.09,31.19,4907.0
2015-08-18 12:30:00,31.27,31.31,31.2,31.25,6890.0,31.27,31.31,31.2,31.25,6890.0
2015-08-18 13:00:00,31.25,31.4,31.24,31.34,7669.0,31.25,31.4,31.24,31.34,7669.0
2015-08-18 13:30:00,31.39,31.39,31.11,31.28,12300.0,31.39,31.39,31.11,31.28,12300.0
2015-08-18 14:00:00,31.26,31.4,31.21,31.35,4708.0,31.26,31.4,31.21,31.35,4708.0
2015-08-18 14:30:00,31.33,31.43,31.28,31.35,10846.0,31.33,31.43,31.28,31.35,10846.0
2015-08-18 15:00:00,31.33,31.37,31.3,31.36,16996.0,31.33,31.37,31.3,31.36,16996.0
2015-08-18 15:30:00,31.3,31.31,31.05,31.07,21050.0,31.3,31.31,31.05,31.07,21050.0
2015-08-19 09:30:00,30.69,31.31,30.69,31.16,14330.0,30.69,31.31,30.69,31.16,14330.0
2015-08-19 10:00:00,31.17,31.39,31.17,31.33,6866.0,31.17,31.39,31.17,31.33,6866.0
2015-08-19 10:30:00,31.26,31.34,30.68,30.78,21538.0,31.26,31.34,30.68,30.78,21538.0
2015-08-19 11:00:00,30.74,30.97,30.6,30.84,16550.0,30.74,30.97,30.6,30.84,16550.0
2015-08-19 11:30:00,30.76,30.92,30.76,30.89,11789.0,30.76,30.92,30.76,30.89,11789.0
2015-08-19 12:00:00,30.96,30.97,30.76,30.77,1913.0,30.96,30.97,30.76,30.77,1913.0
2015-08-19 12:30:00,30.77,30.99,30.75,30.99,1400.0,30.77,30.99,30.75,30.99,1400.0
2015-08-19 13:00:00,30.98,30.99,30.77,30.99,2048.0,30.98,30.99,30.77,30.99,2048.0
2015-08-19 13:30:00,30.88,31.06,30.8,30.93,4100.0,30.88,31.06,30.8,30.93,4100.0
2015-08-19 14:00:00,30.99,31.29,30.99,31.16,4113.0,30.99,31.29,30.99,31.16,4113.0
2015-08-19 14:30:00,31.15,31.29,31.06,31.06,6310.0,31.15,31.29,31.06,31.06,6310.0
2015-08-19 15:00:00,30.94,31.1,30.94,31.06,4300.0,30.94,31.1,30.94,31.06,4300.0
2015-08-19 15:30:00,31.06,31.28,31.0,31.02,16435.0,31.06,31.28,31.0,31.02,16435.0
2015-08-20 09:30:00,30.47,30.7,30.25,30.5,14741.0,30.47,30.7,30.25,30.5,14741.0
2015-08-20 10:00:00,30.54,30.68,30.46,30.53,14854.0,30.54,30.68,30.46,30.53,14854.0
2015-08-20 10:30:00,30.61,30.96,30.58,30.81,19495.0,30.61,30.96,30.58,30.81,19495.0
2015-08-20 11:00:00,30.82,31.03,30.71,30.86,19831.0,30.82,31.03,30.71,30.86,19831.0
2015-08-20 11:30:00,30.84,31.05,30.82,30.94,7077.0,30.84,31.05,30.82,30.94,7077.0
2015-08-20 12:00:00,30.98,31.02,30.88,31.0,8000.0,30.98,31.02,30.88,31.0,8000.0
2015-08-20 12:30:00,30.99,31.04,30.89,30.98,7547.0,30.99,31.04,30.89,30.98,7547.0
2015-08-20 13:00:00,30.95,31.06,30.86,31.05,12303.0,30.95,31.06,30.86,31.05,12303.0
2015-08-20 13:30:00,31.04,31.14,30.98,31.09,4427.0,31.04,31.14,30.98,31.09,4427.0
2015-08-20 14:00:00,31.1,31.16,31.04,31.15,9658.0,31.1,31.16,31.04,31.15,9658.0
2015-08-20 14:30:00,31.13,31.25,30.97,31.14,14524.0,31.13,31.25,30.97,31.14,14524.0
2015-08-20 15:00:00,31.06,31.13,31.0,31.09,12546.0,31.06,31.13,31.0,31.09,12546.0
2015-08-20 15:30:00,31.09,31.31,31.03,31.31,49349.0,31.09,31.31,31.03,31.31,49349.0
2015-08-21 09:30:00,30.86,32.28,30.55,32.12,39573.0,30.86,32.28,30.55,32.12,39573.0
2015-08-21 10:00:00,32.27,32.75,32.26,32.4,26329.0,32.27,32.75,32.26,32.4,26329.0
2015-08-21 10:30:00,32.38,32.5,32.37,32.42,22509.0,32.38,32.5,32.37,32.42,22509.0
2015-08-21 11:00:00,32.45,32.98,32.37,32.59,24896.0,32.45,32.98,32.37,32.59,24896.0
2015-08-21 11:30:00,32.57,32.57,31.97,32.29,50658.0,32.57,32.57,31.97,32.29,50658.0
2015-08-21 12:00:00,32.17,32.33,31.97,32.0,10917.0,32.17,32.33,31.97,32.0,10917.0
2015-08-21 12:30:00,32.04,32.16,32.0,32.01,16200.0,32.04,32.16,32.0,32.01,16200.0
2015-08-21 13:00:00,32.01,32.45,32.0,32.4,21850.0,32.01,32.45,32.0,32.4,21850.0
2015-08-21 13:30:00,32.54,32.59,32.22,32.58,3800.0,32.54,32.59,32.22,32.58,3800.0
2015-08-21 14:00:00,32.47,32.69,32.28,32.61,27173.0,32.47,32.69,32.28,32.61,27173.0
2015-08-21 14:30:00,32.67,32.71,32.46,32.55,15699.0,32.67,32.71,32.46,32.55,15699.0
2015-08-21 15:00:00,32.55,32.71,32.37,32.54,34708.0,32.55,32.71,32.37,32.54,34708.0
2015-08-21 15:30:00,32.54,32.73,32.47,32.73,30223.0,32.54,32.73,32.47,32.73,30223.0
2015-08-24 09:30:00,31.03,31.77,25.92,31.77,74958.0,31.03,31.77,25.92,31.77,74958.0
2015-08-24 10:00:00,31.55,31.73,30.33,31.34,26595.0,31.55,31.73,30.33,31.34,26595.0
2015-08-24 10:30:00,31.34,31.87,31.26,31.53,21690.0,31.34,31.87,31.26,31.53,21690.0
2015-08-24 11:00:00,31.5,31.5,31.04,31.12,8380.0,31.5,31.5,31.04,31.12,8380.0
2015-08-24 11:30:00,30.91,31.47,30.9,31.47,7800.0,30.91,31.47,30.9,31.47,7800.0
2015-08-24 12:00:00,31.6,32.45,31.5,32.33,24507.0,31.6,32.45,31.5,32.33,24507.0
2015-08-24 12:30:00,32.43,32.43,32.02,32.03,4712.0,32.43,32.43,32.02,32.03,4712.0
2015-08-24 13:00:00,32.02,32.14,31.8,31.92,17277.0,32.02,32.14,31.8,31.92,17277.0
2015-08-24 13:30:00,31.91,31.91,31.17,31.28,12200.0,31.91,31.91,31.17,31.28,12200.0
2015-08-24 14:00:00,31.1,31.1,30.09,30.09,14312.0,31.1,31.1,30.09,30.09,14312.0
2015-08-24 14:30:00,30.04,30.1,29.32,29.32,18405.0,30.04,30.1,29.32,29.32,18405.0
2015-08-24 15:00:00,29.24,29.29,27.5,27.91,72357.0,29.24,29.29,27.5,27.91,72357.0
2015-08-24 15:30:00,27.88,30.07,27.78,29.38,79975.0,27.88,30.07,27.78,29.38,79975.0
2015-08-25 09:30:00,30.23,30.65,29.94,29.94,44596.0,30.23,30.65,29.94,29.94,44596.0
2015-08-25 10:00:00,29.84,30.0,29.52,29.54,15995.0,29.84,30.0,29.52,29.54,15995.0
2015-08-25 10:30:00,29.51,29.52,29.3,29.3,14821.0,29.51,29.52,29.3,29.3,14821.0
2015-08-25 11:00:00,29.24,29.59,29.17,29.54,8144.0,29.24,29.59,29.17,29.54,8144.0
2015-08-25 11:30:00,29.54,29.54,29.36,29.4,7150.0,29.54,29.54,29.36,29.4,7150.0
2015-08-25 12:00:00,29.38,29.44,29.28,29.32,4550.0,29.38,29.44,29.28,29.32,4550.0
2015-08-25 12:30:00,29.32,29.35,29.18,29.18,5475.0,29.32,29.35,29.18,29.18,5475.0
2015-08-25 13:00:00,29.13,29.13,28.52,28.54,10853.0,29.13,29.13,28.52,28.54,10853.0
2015-08-25 13:30:00,28.54,28.61,28.5,28.55,31917.0,28.54,28.61,28.5,28.55,31917.0
2015-08-25 14:00:00,28.57,28.6,28.19,28.35,19719.0,28.57,28.6,28.19,28.35,19719.0
2015-08-25 14:30:00,28.32,28.34,28.09,28.09,8620.0,28.32,28.34,28.09,28.09,8620.0
2015-08-25 15:00:00,28.11,28.13,27.9,27.99,16130.0,28.11,28.13,27.9,27.99,16130.0
2015-08-25 15:30:00,27.92,27.92,27.23,27.66,34857.0,27.92,27.92,27.23,27.66,34857.0
2015-08-26 09:30:00,27.89,28.02,27.11,27.37,32222.0,27.89,28.02,27.11,27.37,32222.0
2015-08-26 10:00:00,27.38,27.42,26.61,26.91,27800.0,27.38,27.42,26.61,26.91,27800.0
2015-08-26 10:30:00,26.91,26.91,26.37,26.58,15621.0,26.91,26.91,26.37,26.58,15621.0
2015-08-26 11:00:00,26.48,26.67,26.21,26.42,14770.0,26.48,26.67,26.21,26.42,14770.0
2015-08-26 11:30:00,26.44,26.44,26.0,26.12,32680.0,26.44,26.44,26.0,26.12,32680.0
2015-08-26 12:00:00,26.12,26.34,26.0,26.1,20050.0,26.12,26.34,26.0,26.1,20050.0
2015-08-26 12:30:00,26.05,26.07,25.52,25.86,53860.0,26.05,26.07,25.52,25.86,53860.0
2015-08-26 13:00:00,25.86,26.28,25.85,26.24,29325.0,25.86,26.28,25.85,26.24,29325.0
2015-08-26 13:30:00,26.24,26.5,25.87,26.17,45218.0,26.24,26.5,25.87,26.17,45218.0
2015-08-26 14:00:00,26.1,26.32,25.93,26.1,37265.0,26.1,26.32,25.93,26.1,37265.0
2015-08-26 14:30:00,26.09,26.55,26.02,26.53,41693.0,26.09,26.55,26.02,26.53,41693.0
2015-08-26 15:00:00,26.51,26.59,26.25,26.38,62289.0,26.51,26.59,26.25,26.38,62289.0
2015-08-26 15:30:00,26.33,26.47,26.02,26.42,95755.0,26.33,26.47,26.02,26.42,95755.0
2015-08-27 09:30:00,26.6,26.6,25.8,25.88,54327.0,26.6,26.6,25.8,25.88,54327.0
2015-08-27 10:00:00,25.94,26.35,25.34,26.31,68740.0,25.94,26.35,25.34,26.31,68740.0
2015-08-27 10:30:00,26.35,26.38,26.21,26.38,14883.0,26.35,26.38,26.21,26.38,14883.0
2015-08-27 11:00:00,26.37,26.6,26.33,26.6,27907.0,26.37,26.6,26.33,26.6,27907.0
2015-08-27 11:30:00,26.6,26.94,26.44,26.61,34362.0,26.6,26.94,26.44,26.61,34362.0
2015-08-27 12:00:00,26.6,26.73,26.45,26.61,33650.0,26.6,26.73,26.45,26.61,33650.0
2015-08-27 12:30:00,26.62,26.85,26.55,26.84,14550.0,26.62,26.85,26.55,26.84,14550.0
2015-08-27 13:00:00,26.83,26.94,26.78,26.84,60263.0,26.83,26.94,26.78,26.84,60263.0
2015-08-27 13:30:00,26.87,27.23,26.7,27.23,33382.0,26.87,27.23,26.7,27.23,33382.0
2015-08-27 14:00:00,27.23,27.55,26.86,26.87,13690.0,27.23,27.55,26.86,26.87,13690.0
2015-08-27 14:30:00,26.9,27.11,26.89,26.96,29479.0,26.9,27.11,26.89,26.96,29479.0
2015-08-27 15:00:00,27.0,27.28,26.85,27.06,61128.0,27.0,27.28,26.85,27.06,61128.0
2015-08-27 15:30:00,27.07,27.08,26.95,26.97,94540.0,27.07,27.08,26.95,26.97,94540.0
2015-08-28 09:30:00,26.81,27.48,26.54,27.01,32579.0,26.81,27.48,26.54,27.01,32579.0
2015-08-28 10:00:00,27.1,27.1,26.75,26.77,8212.0,27.1,27.1,26.75,26.77,8212.0
2015-08-28 10:30:00,26.87,27.01,26.82,26.92,11342.0,26.87,27.01,26.82,26.92,11342.0
2015-08-28 11:00:00,26.98,27.57,26.98,27.51,31270.0,26.98,27.57,26.98,27.51,31270.0
2015-08-28 11:30:00,27.52,27.7,27.46,27.58,30840.0,27.52,27.7,27.46,27.58,30840.0
2015-08-28 12:00:00,27.51,27.75,27.44,27.6,24512.0,27.51,27.75,27.44,27.6,24512.0
2015-08-28 12:30:00,27.64,27.83,27.49,27.83,58736.0,27.64,27.83,27.49,27.83,58736.0
2015-08-28 13:00:00,27.8,27.83,27.6,27.69,24443.0,27.8,27.83,27.6,27.69,24443.0
2015-08-28 13:30:00,27.6,27.64,27.42,27.6,15062.0,27.6,27.64,27.42,27.6,15062.0
2015-08-28 14:00:00,27.62,27.68,27.53,27.66,26909.0,27.62,27.68,27.53,27.66,26909.0
2015-08-28 14:30:00,27.64,27.69,27.55,27.57,14060.0,27.64,27.69,27.55,27.57,14060.0
2015-08-28 15:00:00,27.58,27.66,27.34,27.43,17383.0,27.58,27.66,27.34,27.43,17383.0
2015-08-28 15:30:00,27.49,27.57,27.31,27.53,105874.0,27.49,27.57,27.31,27.53,105874.0
2015-08-31 09:30:00,27.32,27.74,27.32,27.64,5532.0,27.32,27.74,27.32,27.64,5532.0
2015-08-31 10:00:00,27.73,27.73,27.17,27.45,10300.0,27.73,27.73,27.17,27.45,10300.0
2015-08-31 10:30:00,27.38,27.72,27.38,27.52,6243.0,27.38,27.72,27.38,27.52,6243.0
2015-08-31 11:00:00,27.45,27.51,27.06,27.16,74201.0,27.45,27.51,27.06,27.16,74201.0
2015-08-31 11:30:00,27.13,27.56,27.13,27.47,7142.0,27.13,27.56,27.13,27.47,7142.0
2015-08-31 12:00:00,27.41,27.63,27.4,27.56,6781.0,27.41,27.63,27.4,27.56,6781.0
2015-08-31 12:30:00,27.55,27.57,27.28,27.28,6350.0,27.55,27.57,27.28,27.28,6350.0
2015-08-31 13:00:00,27.34,27.36,27.23,27.24,11788.0,27.34,27.36,27.23,27.24,11788.0
2015-08-31 13:30:00,27.28,27.46,27.25,27.44,9353.0,27.28,27.46,27.25,27.44,9353.0
2015-08-31 14:00:00,27.42,27.44,27.2,27.32,10740.0,27.42,27.44,27.2,27.32,10740.0
2015-08-31 14:30:00,27.32,27.33,27.02,27.02,20891.0,27.32,27.33,27.02,27.02,20891.0
2015-08-31 15:00:00,27.08,27.1,26.88,26.95,24450.0,27.08,27.1,26.88,26.95,24450.0
2015-08-31 15:30:00,26.96,27.28,26.96,27.22,26348.0,26.96,27.28,26.96,27.22,26348.0
2015-09-01 09:30:00,26.7,27.32,26.7,26.92,13840.0,26.7,27.32,26.7,26.92,13840.0
2015-09-01 10:00:00,26.85,26.85,26.3,26.53,6993.0,26.85,26.85,26.3,26.53,6993.0
2015-09-01 10:30:00,26.51,26.93,26.5,26.9,15816.0,26.51,26.93,26.5,26.9,15816.0
2015-09-01 11:00:00,26.96,27.3,26.96,27.06,48445.0,26.96,27.3,26.96,27.06,48445.0
2015-09-01 11:30:00,27.06,27.3,27.05,27.14,15910.0,27.06,27.3,27.05,27.14,15910.0
2015-09-01 12:00:00,27.12,27.12,26.39,26.46,15180.0,27.12,27.12,26.39,26.46,15180.0
2015-09-01 12:30:00,26.51,26.61,26.33,26.34,7400.0,26.51,26.61,26.33,26.34,7400.0
2015-09-01 13:00:00,26.35,26.43,26.11,26.33,12258.0,26.35,26.43,26.11,26.33,12258.0
2015-09-01 13:30:00,26.29,26.53,26.24,26.5,9728.0,26.29,26.53,26.24,26.5,9728.0
2015-09-01 14:00:00,26.47,26.5,26.19,26.32,15271.0,26.47,26.5,26.19,26.32,15271.0
2015-09-01 14:30:00,26.29,26.5,26.29,26.41,9700.0,26.29,26.5,26.29,26.41,9700.0
2015-09-01 15:00:00,26.38,26.4,26.26,26.28,12487.0,26.38,26.4,26.26,26.28,12487.0
2015-09-01 15:30:00,26.22,26.32,26.06,26.23,36599.0,26.22,26.32,26.06,26.23,36599.0
2015-09-02 09:30:00,26.41,26.71,26.11,26.31,12311.0,26.41,26.71,26.11,26.31,12311.0
2015-09-02 10:00:00,26.3,26.64,25.92,25.95,7900.0,26.3,26.64,25.92,25.95,7900.0
2015-09-02 10:30:00,25.89,26.1,25.67,26.04,12690.0,25.89,26.1,25.67,26.04,12690.0
2015-09-02 11:00:00,26.06,26.2,25.88,26.19,13705.0,26.06,26.2,25.88,26.19,13705.0
2015-09-02 11:30:00,26.08,26.23,25.96,26.02,10993.0,26.08,26.23,25.96,26.02,10993.0
2015-09-02 12:00:00,26.0,26.28,25.95,26.18,40467.0,26.0,26.28,25.95,26.18,40467.0
2015-09-02 12:30:00,26.27,26.44,26.17,26.29,10220.0,26.27,26.44,26.17,26.29,10220.0
2015-09-02 13:00:00,26.25,26.56,26.25,26.56,2340.0,26.25,26.56,26.25,26.56,2340.0
2015-09-02 13:30:00,26.54,26.64,26.43,26.44,5910.0,26.54,26.64,26.43,26.44,5910.0
2015-09-02 14:00:00,26.48,26.61,26.41,26.5,13665.0,26.48,26.61,26.41,26.5,13665.0
2015-09-02 14:30:00,26.58,26.7,26.52,26.7,3063.0,26.58,26.7,26.52,26.7,3063.0
2015-09-02 15:00:00,26.75,26.96,26.65,26.86,11757.0,26.75,26.96,26.65,26.86,11757.0
2015-09-02 15:30:00,26.86,27.04,26.72,27.04,39189.0,26.86,27.04,26.72,27.04,39189.0
2015-09-03 09:30:00,27.08,27.54,26.46,27.08,3392.0,27.08,27.54,26.46,27.08,3392.0
2015-09-03 10:00:00,27.09,27.35,26.77,27.3,10399.0,27.09,27.35,26.77,27.3,10399.0
2015-09-03 10:30:00,27.36,27.76,27.33,27.61,19692.0,27.36,27.76,27.33,27.61,19692.0
2015-09-03 11:00:00,27.71,27.72,27.37,27.52,7184.0,27.71,27.72,27.37,27.52,7184.0
2015-09-03 11:30:00,27.5,27.92,27.5,27.84,9730.0,27.5,27.92,27.5,27.84,9730.0
2015-09-03 12:00:00,27.92,28.11,27.91,27.95,6707.0,27.92,28.11,27.91,27.95,6707.0
2015-09-03 12:30:00,27.95,28.05,27.82,27.94,9951.0,27.95,28.05,27.82,27.94,9951.0
2015-09-03 13:00:00,28.03,28.03,27.33,27.33,14523.0,28.03,28.03,27.33,27.33,14523.0
2015-09-03 13:30:00,27.45,27.7,27.45,27.62,29940.0,27.45,27.7,27.45,27.62,29940.0
2015-09-03 14:00:00,27.54,27.63,27.19,27.58,20942.0,27.54,27.63,27.19,27.58,20942.0
2015-09-03 14:30:00,27.51,27.75,27.5,27.59,20220.0,27.51,27.75,27.5,27.59,20220.0
2015-09-03 15:00:00,27.59,28.17,27.55,28.0,26043.0,27.59,28.17,27.55,28.0,26043.0
2015-09-03 15:30:00,27.97,27.97,27.58,27.67,15780.0,27.97,27.97,27.58,27.67,15780.0
2015-09-04 09:30:00,27.52,27.65,27.05,27.42,14581.0,27.52,27.65,27.05,27.42,14581.0
2015-09-04 10:00:00,27.4,27.99,27.4,27.99,14853.0,27.4,27.99,27.4,27.99,14853.0
2015-09-04 10:30:00,28.0,28.12,27.8,27.87,15718.0,28.0,28.12,27.8,27.87,15718.0
2015-09-04 11:00:00,27.83,27.83,27.55,27.68,3750.0,27.83,27.83,27.55,27.68,3750.0
2015-09-04 11:30:00,27.78,27.82,27.65,27.72,3700.0,27.78,27.82,27.65,27.72,3700.0
2015-09-04 12:00:00,27.71,27.78,27.62,27.7,1300.0,27.71,27.78,27.62,27.7,1300.0
2015-09-04 12:30:00,27.7,27.74,27.48,27.48,7200.0,27.7,27.74,27.48,27.48,7200.0
2015-09-04 13:00:00,27.48,27.55,27.47,27.55,15977.0,27.48,27.55,27.47,27.55,15977.0
2015-09-04 13:30:00,27.52,27.61,27.47,27.5,3600.0,27.52,27.61,27.47,27.5,3600.0
2015-09-04 14:00:00,27.5,27.52,27.37,27.49,8614.0,27.5,27.52,27.37,27.49,8614.0
2015-09-04 14:30:00,27.44,27.53,27.2,27.5,5900.0,27.44,27.53,27.2,27.5,5900.0
2015-09-04 15:00:00,27.5,27.61,27.43,27.49,7700.0,27.5,27.61,27.43,27.49,7700.0
2015-09-04 15:30:00,27.49,27.55,27.39,27.43,24572.0,27.49,27.55,27.39,27.43,24572.0
2015-09-08 09:30:00,27.84,28.44,27.79,28.44,9447.0,27.84,28.44,27.79,28.44,9447.0
2015-09-08 10:00:00,28.33,28.4,27.62,27.84,12050.0,28.33,28.4,27.62,27.84,12050.0
2015-09-08 10:30:00,27.89,27.9,27.69,27.8,7642.0,27.89,27.9,27.69,27.8,7642.0
2015-09-08 11:00:00,27.78,27.8,27.59,27.8,4155.0,27.78,27.8,27.59,27.8,4155.0
2015-09-08 11:30:00,27.91,28.0,27.91,27.96,7200.0,27.91,28.0,27.91,27.96,7200.0
2015-09-08 12:00:00,27.95,27.98,27.88,27.97,3240.0,27.95,27.98,27.88,27.97,3240.0
2015-09-08 12:30:00,27.98,28.0,27.9,27.94,2358.0,27.98,28.0,27.9,27.94,2358.0
2015-09-08 13:00:00,27.95,27.95,27.83,27.9,2060.0,27.95,27.95,27.83,27.9,2060.0
2015-09-08 13:30:00,27.88,28.1,27.88,28.04,10396.0,27.88,28.1,27.88,28.04,10396.0
2015-09-08 14:00:00,28.05,28.62,28.05,28.62,11907.0,28.05,28.62,28.05,28.62,11907.0
2015-09-08 14:30:00,28.64,28.71,28.52,28.52,5848.0,28.64,28.71,28.52,28.52,5848.0
2015-09-08 15:00:00,28.55,28.67,28.5,28.57,12134.0,28.55,28.67,28.5,28.57,12134.0
2015-09-08 15:30:00,28.54,28.8,28.53,28.76,20743.0,28.54,28.8,28.53,28.76,20743.0
2015-09-09 09:30:00,28.93,29.07,28.57,28.57,5960.0,28.93,29.07,28.57,28.57,5960.0
2015-09-09 10:00:00,28.56,28.6,28.44,28.5,1600.0,28.56,28.6,28.44,28.5,1600.0
2015-09-09 10:30:00,28.49,28.56,28.1,28.1,7939.0,28.49,28.56,28.1,28.1,7939.0
2015-09-09 11:00:00,28.23,29.26,28.23,29.16,9576.0,28.23,29.26,28.23,29.16,9576.0
2015-09-09 11:30:00,29.05,29.05,28.65,28.92,5591.0,29.05,29.05,28.65,28.92,5591.0
2015-09-09 12:00:00,28.87,28.87,28.56,28.86,4200.0,28.87,28.87,28.56,28.86,4200.0
2015-09-09 12:30:00,28.88,29.0,28.77,28.92,5145.0,28.88,29.0,28.77,28.92,5145.0
2015-09-09 13:00:00,29.09,29.09,28.81,28.82,4737.0,29.09,29.09,28.81,28.82,4737.0
2015-09-09 13:30:00,28.74,28.97,28.71,28.91,5146.0,28.74,28.97,28.71,28.91,5146.0
2015-09-09 14:00:00,28.79,28.88,28.53,28.53,5200.0,28.79,28.88,28.53,28.53,5200.0
2015-09-09 14:30:00,28.53,28.93,28.53,28.93,4100.0,28.53,28.93,28.53,28.93,4100.0
2015-09-09 15:00:00,28.94,28.97,28.67,28.79,9900.0,28.94,28.97,28.67,28.79,9900.0
2015-09-09 15:30:00,28.73,28.98,28.5,28.65,28638.0,28.73,28.98,28.5,28.65,28638.0
2015-09-10 09:30:00,28.57,28.91,28.57,28.81,2782.0,28.57,28.91,28.57,28.81,2782.0
2015-09-10 10:00:00,28.73,28.86,28.45,28.46,4200.0,28.73,28.86,28.45,28.46,4200.0
2015-09-10 10:30:00,28.65,29.01,28.53,28.91,5516.0,28.65,29.01,28.53,28.91,5516.0
2015-09-10 11:00:00,28.9,28.95,28.61,28.61,1000.0,28.9,28.95,28.61,28.61,1000.0
2015-09-10 11:30:00,28.65,28.95,28.65,28.91,3630.0,28.65,28.95,28.65,28.91,3630.0
2015-09-10 12:00:00,28.97,29.35,28.97,29.13,4250.0,28.97,29.35,28.97,29.13,4250.0
2015-09-10 12:30:00,29.08,29.32,29.03,29.14,4400.0,29.08,29.32,29.03,29.14,4400.0
2015-09-10 13:00:00,29.18,29.34,29.18,29.34,3829.0,29.18,29.34,29.18,29.34,3829.0
2015-09-10 13:30:00,29.31,29.41,29.18,29.18,3020.0,29.31,29.41,29.18,29.18,3020.0
2015-09-10 14:00:00,29.05,29.25,29.03,29.25,1800.0,29.05,29.25,29.03,29.25,1800.0
2015-09-10 14:30:00,29.18,29.23,29.08,29.08,2600.0,29.18,29.23,29.08,29.08,2600.0
2015-09-10 15:00:00,29.03,29.19,28.94,29.19,4400.0,29.03,29.19,28.94,29.19,4400.0
2015-09-10 15:30:00,29.19,29.37,29.06,29.33,32074.0,29.19,29.37,29.06,29.33,32074.0
2015-09-11 09:30:00,29.23,29.53,29.23,29.3,3990.0,29.23,29.53,29.23,29.3,3990.0
2015-09-11 10:00:00,29.23,29.46,29.09,29.23,7897.0,29.23,29.46,29.09,29.23,7897.0
2015-09-11 10:30:00,29.19,29.24,29.04,29.1,3806.0,29.19,29.24,29.04,29.1,3806.0
2015-09-11 11:00:00,29.11,29.27,29.04,29.26,5220.0,29.11,29.27,29.04,29.26,5220.0
2015-09-11 11:30:00,29.19,29.31,29.15,29.3,2300.0,29.19,29.31,29.15,29.3,2300.0
2015-09-11 12:00:00,29.22,29.39,29.2,29.33,4687.0,29.22,29.39,29.2,29.33,4687.0
2015-09-11 12:30:00,29.33,29.55,29.33,29.51,1400.0,29.33,29.55,29.33,29.51,1400.0
2015-09-11 13:00:00,29.55,29.55,29.42,29.44,4075.0,29.55,29.55,29.42,29.44,4075.0
2015-09-11 13:30:00,29.43,29.56,29.4,29.49,4000.0,29.43,29.56,29.4,29.49,4000.0
2015-09-11 14:00:00,29.48,29.55,29.47,29.5,1900.0,29.48,29.55,29.47,29.5,1900.0
2015-09-11 14:30:00,29.52,29.67,29.4,29.45,3010.0,29.52,29.67,29.4,29.45,3010.0
2015-09-11 15:00:00,29.39,29.56,29.38,29.51,1148.0,29.39,29.56,29.38,29.51,1148.0
2015-09-11 15:30:00,29.51,29.61,29.41,29.58,9044.0,29.51,29.61,29.41,29.58,9044.0
2015-09-14 09:30:00,29.85,30.0,29.79,29.98,5666.0,29.85,30.0,29.79,29.98,5666.0
2015-09-14 10:00:00,29.87,29.99,29.81,29.81,4607.0,29.87,29.99,29.81,29.81,4607.0
2015-09-14 10:30:00,29.8,29.91,29.78,29.8,4890.0,29.8,29.91,29.78,29.8,4890.0
2015-09-14 11:00:00,29.71,29.79,29.68,29.68,1200.0,29.71,29.79,29.68,29.68,1200.0
2015-09-14 11:30:00,29.64,29.69,29.53,29.62,3766.0,29.64,29.69,29.53,29.62,3766.0
2015-09-14 12:00:00,29.61,29.79,29.54,29.79,4586.0,29.61,29.79,29.54,29.79,4586.0
2015-09-14 12:30:00,29.72,29.82,29.59,29.7,1900.0,29.72,29.82,29.59,29.7,1900.0
2015-09-14 13:00:00,29.6,29.81,29.57,29.8,5543.0,29.6,29.81,29.57,29.8,5543.0
2015-09-14 13:30:00,29.73,29.76,29.69,29.7,3460.0,29.73,29.76,29.69,29.7,3460.0
2015-09-14 14:00:00,29.75,29.79,29.67,29.76,1985.0,29.75,29.79,29.67,29.76,1985.0
2015-09-14 14:30:00,29.78,29.99,29.67,29.87,23145.0,29.78,29.99,29.67,29.87,23145.0
2015-09-14 15:00:00,29.85,30.0,29.81,29.91,14735.0,29.85,30.0,29.81,29.91,14735.0
2015-09-14 15:30:00,29.92,29.92,29.68,29.85,15498.0,29.92,29.92,29.68,29.85,15498.0
2015-09-15 09:30:00,29.9,30.49,29.9,30.41,15087.0,29.9,30.49,29.9,30.41,15087.0
2015-09-15 10:00:00,30.37,30.65,30.16,30.48,45391.0,30.37,30.65,30.16,30.48,45391.0
2015-09-15 10:30:00,30.47,30.61,30.08,30.33,12563.0,30.47,30.61,30.08,30.33,12563.0
2015-09-15 11:00:00,30.33,30.56,30.28,30.5,3475.0,30.33,30.56,30.28,30.5,3475.0
2015-09-15 11:30:00,30.55,30.75,30.45,30.74,8563.0,30.55,30.75,30.45,30.74,8563.0
2015-09-15 12:00:00,30.69,31.35,30.6,31.05,27243.0,30.69,31.35,30.6,31.05,27243.0
2015-09-15 12:30:00,31.04,31.04,30.71,30.73,5125.0,31.04,31.04,30.71,30.73,5125.0
2015-09-15 13:00:00,30.73,30.94,30.65,30.87,3630.0,30.73,30.94,30.65,30.87,3630.0
2015-09-15 13:30:00,30.95,31.12,30.9,31.1,5000.0,30.95,31.12,30.9,31.1,5000.0
2015-09-15 14:00:00,31.05,31.23,30.92,30.92,8743.0,31.05,31.23,30.92,30.92,8743.0
2015-09-15 14:30:00,30.92,31.25,30.83,31.05,7763.0,30.92,31.25,30.83,31.05,7763.0
2015-09-15 15:00:00,31.09,31.25,31.04,31.24,3700.0,31.09,31.25,31.04,31.24,3700.0
2015-09-15 15:30:00,31.12,31.25,31.06,31.19,20609.0,31.12,31.25,31.06,31.19,20609.0
2015-09-16 09:30:00,31.36,31.5,31.2,31.43,5095.0,31.36,31.5,31.2,31.43,5095.0
2015-09-16 10:00:00,31.24,31.41,31.09,31.22,4664.0,31.24,31.41,31.09,31.22,4664.0
2015-09-16 10:30:00,31.4,31.42,31.1,31.31,9703.0,31.4,31.42,31.1,31.31,9703.0
2015-09-16 11:00:00,31.42,31.92,31.34,31.92,8150.0,31.42,31.92,31.34,31.92,8150.0
2015-09-16 11:30:00,31.88,32.1,31.71,31.75,14806.0,31.88,32.1,31.71,31.75,14806.0
2015-09-16 12:00:00,31.74,31.87,31.7,31.83,8688.0,31.74,31.87,31.7,31.83,8688.0
2015-09-16 12:30:00,31.85,31.85,31.71,31.71,3032.0,31.85,31.85,31.71,31.71,3032.0
2015-09-16 13:00:00,31.67,31.73,31.47,31.5,9400.0,31.67,31.73,31.47,31.5,9400.0
2015-09-16 13:30:00,31.5,31.73,31.49,31.73,5740.0,31.5,31.73,31.49,31.73,5740.0
2015-09-16 14:00:00,31.73,31.73,31.34,31.56,5347.0,31.73,31.73,31.34,31.56,5347.0
2015-09-16 14:30:00,31.54,31.6,31.49,31.59,2768.0,31.54,31.6,31.49,31.59,2768.0
2015-09-16 15:00:00,31.51,31.86,31.51,31.82,12251.0,31.51,31.86,31.51,31.82,12251.0
2015-09-16 15:30:00,31.83,32.0,31.82,31.91,24178.0,31.83,32.0,31.82,31.91,24178.0
2015-09-17 09:30:00,31.9,32.49,31.71,32.29,28372.0,31.9,32.49,31.71,32.29,28372.0
2015-09-17 10:00:00,32.22,32.77,32.19,32.61,12629.0,32.22,32.77,32.19,32.61,12629.0
2015-09-17 10:30:00,32.6,33.31,32.45,33.3,21689.0,32.6,33.31,32.45,33.3,21689.0
2015-09-17 11:00:00,33.19,33.3,32.88,32.99,10600.0,33.19,33.3,32.88,32.99,10600.0
2015-09-17 11:30:00,32.99,32.99,32.92,32.97,11164.0,32.99,32.99,32.92,32.97,11164.0
2015-09-17 12:00:00,32.98,33.0,32.85,32.97,20678.0,32.98,33.0,32.85,32.97,20678.0
2015-09-17 12:30:00,33.0,33.0,32.82,32.89,8942.0,33.0,33.0,32.82,32.89,8942.0
2015-09-17 13:00:00,32.89,33.0,32.83,32.93,4762.0,32.89,33.0,32.83,32.93,4762.0
2015-09-17 13:30:00,32.93,33.0,32.48,32.77,16915.0,32.93,33.0,32.48,32.77,16915.0
2015-09-17 14:00:00,32.84,32.94,32.68,32.68,12840.0,32.84,32.94,32.68,32.68,12840.0
2015-09-17 14:30:00,32.85,33.3,32.83,33.04,9302.0,32.85,33.3,32.83,33.04,9302.0
2015-09-17 15:00:00,33.08,33.08,32.53,32.81,11445.0,33.08,33.08,32.53,32.81,11445.0
2015-09-17 15:30:00,32.77,33.1,32.74,32.92,42950.0,32.77,33.1,32.74,32.92,42950.0
2015-09-18 09:30:00,32.52,32.64,32.14,32.41,18384.0,32.52,32.64,32.14,32.41,18384.0
2015-09-18 10:00:00,32.25,33.23,32.25,33.06,15027.0,32.25,33.23,32.25,33.06,15027.0
2015-09-18 10:30:00,33.04,33.04,32.37,32.56,9947.0,33.04,33.04,32.37,32.56,9947.0
2015-09-18 11:00:00,32.59,32.69,32.43,32.43,6200.0,32.59,32.69,32.43,32.43,6200.0
2015-09-18 11:30:00,32.36,32.49,32.24,32.32,2800.0,32.36,32.49,32.24,32.32,2800.0
2015-09-18 12:00:00,32.38,32.38,32.01,32.01,3300.0,32.38,32.38,32.01,32.01,3300.0
2015-09-18 12:30:00,32.08,32.38,31.94,32.27,5002.0,32.08,32.38,31.94,32.27,5002.0
2015-09-18 13:00:00,32.26,32.54,32.26,32.4,8377.0,32.26,32.54,32.26,32.4,8377.0
2015-09-18 13:30:00,32.5,32.5,32.37,32.37,6400.0,32.5,32.5,32.37,32.37,6400.0
2015-09-18 14:00:00,32.37,32.69,32.37,32.69,4150.0,32.37,32.69,32.37,32.69,4150.0
2015-09-18 14:30:00,32.7,32.71,32.42,32.55,3800.0,32.7,32.71,32.42,32.55,3800.0
2015-09-18 15:00:00,32.57,32.61,32.38,32.5,3100.0,32.57,32.61,32.38,32.5,3100.0
2015-09-18 15:30:00,32.49,32.89,32.41,32.73,31450.0,32.49,32.89,32.41,32.73,31450.0
2015-09-21 09:30:00,32.96,32.96,32.37,32.5,7850.0,32.96,32.96,32.37,32.5,7850.0
2015-09-21 10:00:00,32.55,32.61,32.1,32.6,6680.0,32.55,32.61,32.1,32.6,6680.0
2015-09-21 10:30:00,32.58,32.7,32.54,32.7,2400.0,32.58,32.7,32.54,32.7,2400.0
2015-09-21 11:00:00,32.6,32.76,32.47,32.6,7863.0,32.6,32.76,32.47,32.6,7863.0
2015-09-21 11:30:00,32.7,32.75,32.29,32.29,9100.0,32.7,32.75,32.29,32.29,9100.0
2015-09-21 12:00:00,32.42,32.46,31.75,31.75,10669.0,32.42,32.46,31.75,31.75,10669.0
2015-09-21 12:30:00,31.68,32.08,31.61,31.86,4763.0,31.68,32.08,31.61,31.86,4763.0
2015-09-21 13:00:00,31.78,32.17,31.78,31.99,8440.0,31.78,32.17,31.78,31.99,8440.0
2015-09-21 13:30:00,32.1,32.5,32.01,32.49,11535.0,32.1,32.5,32.01,32.49,11535.0
2015-09-21 14:00:00,32.39,32.46,32.17,32.24,5098.0,32.39,32.46,32.17,32.24,5098.0
2015-09-21 14:30:00,32.23,32.49,32.13,32.48,6212.0,32.23,32.49,32.13,32.48,6212.0
2015-09-21 15:00:00,32.49,32.49,32.3,32.37,7131.0,32.49,32.49,32.3,32.37,7131.0
2015-09-21 15:30:00,32.37,32.38,32.15,32.28,26696.0,32.37,32.38,32.15,32.28,26696.0
2015-09-22 09:30:00,31.83,31.83,31.5,31.58,2695.0,31.83,31.83,31.5,31.58,2695.0
2015-09-22 10:00:00,31.79,31.82,31.67,31.67,1126.0,31.79,31.82,31.67,31.67,1126.0
2015-09-22 10:30:00,31.68,31.68,31.61,31.65,1060.0,31.68,31.68,31.61,31.65,1060.0
2015-09-22 11:00:00,31.72,31.72,31.59,31.65,1331.0,31.72,31.72,31.59,31.65,1331.0
2015-09-22 11:30:00,31.58,31.58,31.35,31.35,1735.0,31.58,31.58,31.35,31.35,1735.0
2015-09-22 12:00:00,31.35,31.45,31.33,31.33,2951.0,31.35,31.45,31.33,31.33,2951.0
2015-09-22 12:30:00,31.35,31.43,31.32,31.33,1350.0,31.35,31.43,31.32,31.33,1350.0
2015-09-22 13:00:00,31.35,31.36,31.29,31.3,2934.0,31.35,31.36,31.29,31.3,2934.0
2015-09-22 13:30:00,31.33,31.34,31.27,31.27,3885.0,31.33,31.34,31.27,31.27,3885.0
2015-09-22 14:00:00,31.3,31.5,31.28,31.5,5786.0,31.3,31.5,31.28,31.5,5786.0
2015-09-22 14:30:00,31.47,32.07,31.45,32.07,14719.0,31.47,32.07,31.45,32.07,14719.0
2015-09-22 15:00:00,32.02,32.14,31.8,32.12,10895.0,32.02,32.14,31.8,32.12,10895.0
2015-09-22 15:30:00,32.11,32.11,31.92,31.95,22422.0,32.11,32.11,31.92,31.95,22422.0
2015-09-23 09:30:00,31.93,31.93,31.48,31.87,1960.0,31.93,31.93,31.48,31.87,1960.0
2015-09-23 10:00:00,31.91,32.17,31.86,32.17,2000.0,31.91,32.17,31.86,32.17,2000.0
2015-09-23 10:30:00,32.17,32.42,32.17,32.41,13369.0,32.17,32.42,32.17,32.41,13369.0
2015-09-23 11:00:00,32.46,32.51,32.35,32.4,4235.0,32.46,32.51,32.35,32.4,4235.0
2015-09-23 11:30:00,32.4,32.6,32.4,32.51,4750.0,32.4,32.6,32.4,32.51,4750.0
2015-09-23 12:00:00,32.5,32.78,32.45,32.64,10170.0,32.5,32.78,32.45,32.64,10170.0
2015-09-23 12:30:00,32.6,33.13,32.6,33.11,9000.0,32.6,33.13,32.6,33.11,9000.0
2015-09-23 13:00:00,33.06,33.52,33.03,33.44,34960.0,33.06,33.52,33.03,33.44,34960.0
2015-09-23 13:30:00,33.44,33.58,33.37,33.52,16405.0,33.44,33.58,33.37,33.52,16405.0
2015-09-23 14:00:00,33.52,33.96,33.48,33.9,18109.0,33.52,33.96,33.48,33.9,18109.0
2015-09-23 14:30:00,33.9,33.92,33.7,33.81,13241.0,33.9,33.92,33.7,33.81,13241.0
2015-09-23 15:00:00,33.75,33.78,32.92,33.35,26132.0,33.75,33.78,32.92,33.35,26132.0
2015-09-23 15:30:00,33.4,33.55,33.01,33.54,20546.0,33.4,33.55,33.01,33.54,20546.0
2015-09-24 09:30:00,33.12,33.24,32.48,32.69,14605.0,33.12,33.24,32.48,32.69,14605.0
2015-09-24 10:00:00,32.69,32.88,32.61,32.69,12330.0,32.69,32.88,32.61,32.69,12330.0
2015-09-24 10:30:00,32.63,32.83,32.59,32.72,6600.0,32.63,32.83,32.59,32.72,6600.0
2015-09-24 11:00:00,32.68,32.89,32.66,32.76,7436.0,32.68,32.89,32.66,32.76,7436.0
2015-09-24 11:30:00,32.77,33.02,32.76,32.94,9656.0,32.77,33.02,32.76,32.94,9656.0
2015-09-24 12:00:00,32.95,32.98,32.83,32.93,11000.0,32.95,32.98,32.83,32.93,11000.0
2015-09-24 12:30:00,32.94,33.0,32.9,32.91,9321.0,32.94,33.0,32.9,32.91,9321.0
2015-09-24 13:00:00,32.91,32.96,32.85,32.85,6652.0,32.91,32.96,32.85,32.85,6652.0
2015-09-24 13:30:00,32.83,32.84,32.23,32.39,25396.0,32.83,32.84,32.23,32.39,25396.0
2015-09-24 14:00:00,32.33,32.75,32.32,32.66,13118.0,32.33,32.75,32.32,32.66,13118.0
2015-09-24 14:30:00,32.65,32.73,32.58,32.65,29720.0,32.65,32.73,32.58,32.65,29720.0
2015-09-24 15:00:00,32.65,32.7,32.61,32.65,29933.0,32.65,32.7,32.61,32.65,29933.0
2015-09-24 15:30:00,32.68,32.7,32.56,32.59,30152.0,32.68,32.7,32.56,32.59,30152.0
2015-09-25 09:30:00,32.93,33.12,32.73,32.95,3760.0,32.93,33.12,32.73,32.95,3760.0
2015-09-25 10:00:00,32.95,33.18,32.82,32.88,5600.0,32.95,33.18,32.82,32.88,5600.0
2015-09-25 10:30:00,32.71,33.88,32.58,33.62,13050.0,32.71,33.88,32.58,33.62,13050.0
2015-09-25 11:00:00,33.5,33.85,32.93,33.57,19479.0,33.5,33.85,32.93,33.57,19479.0
2015-09-25 11:30:00,33.34,33.77,33.31,33.53,8039.0,33.34,33.77,33.31,33.53,8039.0
2015-09-25 12:00:00,33.5,33.5,33.13,33.13,3978.0,33.5,33.5,33.13,33.13,3978.0
2015-09-25 12:30:00,33.14,33.28,32.9,33.28,6000.0,33.14,33.28,32.9,33.28,6000.0
2015-09-25 13:00:00,33.26,33.44,32.91,32.91,1960.0,33.26,33.44,32.91,32.91,1960.0
2015-09-25 13:30:00,33.0,33.0,32.7,32.8,2400.0,33.0,33.0,32.7,32.8,2400.0
2015-09-25 14:00:00,32.78,32.83,32.3,32.3,2989.0,32.78,32.83,32.3,32.3,2989.0
2015-09-25 14:30:00,32.35,32.37,31.85,31.93,8970.0,32.35,32.37,31.85,31.93,8970.0
2015-09-25 15:00:00,32.07,32.1,31.65,31.85,12160.0,32.07,32.1,31.65,31.85,12160.0
2015-09-25 15:30:00,31.82,32.04,31.74,31.78,26450.0,31.82,32.04,31.74,31.78,26450.0
2015-09-28 09:30:00,31.8,31.95,31.38,31.41,6619.0,31.8,31.95,31.38,31.41,6619.0
2015-09-28 10:00:00,31.4,31.43,30.51,30.61,12831.0,31.4,31.43,30.51,30.61,12831.0
2015-09-28 10:30:00,30.55,30.62,30.48,30.5,3000.0,30.55,30.62,30.48,30.5,3000.0
2015-09-28 11:00:00,30.62,31.24,30.62,31.14,5813.0,30.62,31.24,30.62,31.14,5813.0
2015-09-28 11:30:00,31.24,31.28,31.0,31.0,6875.0,31.24,31.28,31.0,31.0,6875.0
2015-09-28 12:00:00,31.0,31.0,30.77,31.0,1420.0,31.0,31.0,30.77,31.0,1420.0
2015-09-28 12:30:00,30.94,30.95,30.59,30.6,2700.0,30.94,30.95,30.59,30.6,2700.0
2015-09-28 13:00:00,30.5,30.67,30.43,30.44,7102.0,30.5,30.67,30.43,30.44,7102.0
2015-09-28 13:30:00,30.44,30.53,30.44,30.48,4610.0,30.44,30.53,30.44,30.48,4610.0
2015-09-28 14:00:00,30.44,30.44,30.03,30.35,7400.0,30.44,30.44,30.03,30.35,7400.0
2015-09-28 14:30:00,30.33,30.65,30.33,30.56,5050.0,30.33,30.65,30.33,30.56,5050.0
2015-09-28 15:00:00,30.41,30.57,30.36,30.46,5368.0,30.41,30.57,30.36,30.46,5368.0
2015-09-28 15:30:00,30.46,30.59,30.39,30.51,22472.0,30.46,30.59,30.39,30.51,22472.0
2015-09-29 09:30:00,30.47,31.03,30.14,30.8,20488.0,30.47,31.03,30.14,30.8,20488.0
2015-09-29 10:00:00,30.83,31.27,30.78,31.25,3423.0,30.83,31.27,30.78,31.25,3423.0
2015-09-29 10:30:00,31.27,31.27,30.87,31.02,14698.0,31.27,31.27,30.87,31.02,14698.0
2015-09-29 11:00:00,31.03,31.03,30.51,30.74,2200.0,31.03,31.03,30.51,30.74,2200.0
2015-09-29 11:30:00,30.84,30.84,30.65,30.84,1417.0,30.84,30.84,30.65,30.84,1417.0
2015-09-29 12:00:00,30.65,30.65,30.25,30.28,1095.0,30.65,30.65,30.25,30.28,1095.0
2015-09-29 12:30:00,30.29,30.29,30.03,30.03,3802.0,30.29,30.29,30.03,30.03,3802.0
2015-09-29 13:00:00,30.12,30.39,30.06,30.39,1427.0,30.12,30.39,30.06,30.39,1427.0
2015-09-29 13:30:00,30.43,30.44,30.18,30.18,1080.0,30.43,30.44,30.18,30.18,1080.0
2015-09-29 14:00:00,30.22,30.41,30.2,30.41,2460.0,30.22,30.41,30.2,30.41,2460.0
2015-09-29 14:30:00,30.42,30.48,30.0,30.11,7480.0,30.42,30.48,30.0,30.11,7480.0
2015-09-29 15:00:00,30.11,30.2,29.98,30.01,6900.0,30.11,30.2,29.98,30.01,6900.0
2015-09-29 15:30:00,29.99,30.51,29.99,30.46,18422.0,29.99,30.51,29.99,30.46,18422.0
2015-09-30 09:30:00,30.9,30.95,30.41,30.41,2746.0,30.9,30.95,30.41,30.41,2746.0
2015-09-30 10:00:00,30.42,30.73,30.32,30.66,9430.0,30.42,30.73,30.32,30.66,9430.0
2015-09-30 10:30:00,30.67,30.85,30.45,30.45,500.0,30.67,30.85,30.45,30.45,500.0
2015-09-30 11:00:00,30.44,30.72,30.33,30.7,6988.0,30.44,30.72,30.33,30.7,6988.0
2015-09-30 11:30:00,30.62,30.84,30.44,30.49,16357.0,30.62,30.84,30.44,30.49,16357.0
2015-09-30 12:00:00,30.49,30.73,30.49,30.65,8100.0,30.49,30.73,30.49,30.65,8100.0
2015-09-30 12:30:00,30.65,30.66,30.32,30.53,6039.0,30.65,30.66,30.32,30.53,6039.0
2015-09-30 13:00:00,30.54,30.75,30.54,30.69,7985.0,30.54,30.75,30.54,30.69,7985.0
2015-09-30 13:30:00,30.68,30.74,30.53,30.69,8701.0,30.68,30.74,30.53,30.69,8701.0
2015-09-30 14:00:00,30.69,30.74,30.58,30.66,7822.0,30.69,30.74,30.58,30.66,7822.0
2015-09-30 14:30:00,30.7,30.99,30.54,30.82,19452.0,30.7,30.99,30.54,30.82,19452.0
2015-09-30 15:00:00,30.81,30.97,30.65,30.73,17090.0,30.81,30.97,30.65,30.73,17090.0
2015-09-30 15:30:00,30.74,31.61,30.55,30.64,70697.0,30.74,31.61,30.55,30.64,70697.0
2015-10-01 09:30:00,30.76,30.79,30.03,30.41,6286.0,30.76,30.79,30.03,30.41,6286.0
2015-10-01 10:00:00,30.28,30.71,29.98,30.4,7514.0,30.28,30.71,29.98,30.4,7514.0
2015-10-01 10:30:00,30.38,30.44,29.89,30.09,5327.0,30.38,30.44,29.89,30.09,5327.0
2015-10-01 11:00:00,30.04,30.05,28.94,29.0,25573.0,30.04,30.05,28.94,29.0,25573.0
2015-10-01 11:30:00,29.09,29.1,28.62,28.68,15705.0,29.09,29.1,28.62,28.68,15705.0
2015-10-01 12:00:00,28.77,29.46,28.62,29.41,14431.0,28.77,29.46,28.62,29.41,14431.0
2015-10-01 12:30:00,29.46,29.55,29.1,29.1,5003.0,29.46,29.55,29.1,29.1,5003.0
2015-10-01 13:00:00,29.09,29.24,28.95,29.2,6535.0,29.09,29.24,28.95,29.2,6535.0
2015-10-01 13:30:00,29.18,29.48,28.98,29.48,8250.0,29.18,29.48,28.98,29.48,8250.0
2015-10-01 14:00:00,29.45,29.45,28.96,29.06,9280.0,29.45,29.45,28.96,29.06,9280.0
2015-10-01 14:30:00,29.08,29.32,29.01,29.27,36404.0,29.08,29.32,29.01,29.27,36404.0
2015-10-01 15:00:00,29.43,29.93,29.42,29.86,15465.0,29.43,29.93,29.42,29.86,15465.0
2015-10-01 15:30:00,29.87,30.08,29.79,30.01,16825.0,29.87,30.08,29.79,30.01,16825.0
2015-10-02 09:30:00,29.5,30.09,29.5,30.09,19418.0,29.5,30.09,29.5,30.09,19418.0
2015-10-02 10:00:00,30.04,30.16,29.91,30.07,6920.0,30.04,30.16,29.91,30.07,6920.0
2015-10-02 10:30:00,30.09,30.7,29.99,30.52,4495.0,30.09,30.7,29.99,30.52,4495.0
2015-10-02 11:00:00,30.59,30.66,30.26,30.51,4905.0,30.59,30.66,30.26,30.51,4905.0
2015-10-02 11:30:00,30.39,30.46,30.33,30.46,780.0,30.39,30.46,30.33,30.46,780.0
2015-10-02 12:00:00,30.55,30.71,30.39,30.39,1300.0,30.55,30.71,30.39,30.39,1300.0
2015-10-02 12:30:00,30.51,30.58,30.13,30.45,1450.0,30.51,30.58,30.13,30.45,1450.0
2015-10-02 13:00:00,30.43,30.44,30.31,30.37,4600.0,30.43,30.44,30.31,30.37,4600.0
2015-10-02 13:30:00,30.38,30.43,30.22,30.22,3500.0,30.38,30.43,30.22,30.22,3500.0
2015-10-02 14:00:00,30.25,30.67,30.25,30.67,1924.0,30.25,30.67,30.25,30.67,1924.0
2015-10-02 14:30:00,30.75,30.75,30.49,30.55,6600.0,30.75,30.75,30.49,30.55,6600.0
2015-10-02 15:00:00,30.45,30.95,30.44,30.84,11772.0,30.45,30.95,30.44,30.84,11772.0
2015-10-02 15:30:00,30.88,31.01,30.72,30.88,19013.0,30.88,31.01,30.72,30.88,19013.0
2015-10-05 09:30:00,31.19,31.69,30.79,30.92,3435.0,31.19,31.69,30.79,30.92,3435.0
2015-10-05 10:00:00,30.91,31.05,30.64,30.64,19784.0,30.91,31.05,30.64,30.64,19784.0
2015-10-05 10:30:00,30.66,30.74,30.03,30.03,14456.0,30.66,30.74,30.03,30.03,14456.0
2015-10-05 11:00:00,30.11,30.86,30.11,30.71,20671.0,30.11,30.86,30.11,30.71,20671.0
2015-10-05 11:30:00,30.82,31.5,30.73,31.5,44418.0,30.82,31.5,30.73,31.5,44418.0
2015-10-05 12:00:00,31.56,31.7,30.79,30.81,13430.0,31.56,31.7,30.79,30.81,13430.0
2015-10-05 12:30:00,30.89,31.0,30.78,30.88,2900.0,30.89,31.0,30.78,30.88,2900.0
2015-10-05 13:00:00,30.8,31.01,30.8,30.92,11900.0,30.8,31.01,30.8,30.92,11900.0
2015-10-05 13:30:00,30.94,31.0,30.9,31.0,6089.0,30.94,31.0,30.9,31.0,6089.0
2015-10-05 14:00:00,31.0,31.1,30.99,31.05,9494.0,31.0,31.1,30.99,31.05,9494.0
2015-10-05 14:30:00,31.03,31.25,31.03,31.25,5093.0,31.03,31.25,31.03,31.25,5093.0
2015-10-05 15:00:00,31.4,31.51,31.25,31.32,6555.0,31.4,31.51,31.25,31.32,6555.0
2015-10-05 15:30:00,31.31,31.72,31.31,31.64,42327.0,31.31,31.72,31.31,31.64,42327.0
2015-10-06 09:30:00,31.44,31.72,31.06,31.35,11276.0,31.44,31.72,31.06,31.35,11276.0
2015-10-06 10:00:00,31.55,31.55,31.02,31.24,7282.0,31.55,31.55,31.02,31.24,7282.0
2015-10-06 10:30:00,31.24,31.62,31.16,31.54,12782.0,31.24,31.62,31.16,31.54,12782.0
2015-10-06 11:00:00,31.45,31.73,31.37,31.46,13250.0,31.45,31.73,31.37,31.46,13250.0
2015-10-06 11:30:00,31.46,31.64,31.36,31.54,21622.0,31.46,31.64,31.36,31.54,21622.0
2015-10-06 12:00:00,31.44,31.58,31.37,31.51,11593.0,31.44,31.58,31.37,31.51,11593.0
2015-10-06 12:30:00,31.42,31.66,31.42,31.55,10604.0,31.42,31.66,31.42,31.55,10604.0
2015-10-06 13:00:00,31.48,31.83,31.47,31.66,6450.0,31.48,31.83,31.47,31.66,6450.0
2015-10-06 13:30:00,31.58,31.66,31.41,31.53,4970.0,31.58,31.66,31.41,31.53,4970.0
2015-10-06 14:00:00,31.53,31.79,31.53,31.68,12365.0,31.53,31.79,31.53,31.68,12365.0
2015-10-06 14:30:00,31.68,31.82,31.54,31.55,5637.0,31.68,31.82,31.54,31.55,5637.0
2015-10-06 15:00:00,31.62,31.82,31.62,31.75,10437.0,31.62,31.82,31.62,31.75,10437.0
2015-10-06 15:30:00,31.76,31.92,31.56,31.82,29206.0,31.76,31.92,31.56,31.82,29206.0
2015-10-07 09:30:00,31.86,31.95,30.03,30.38,24760.0,31.86,31.95,30.03,30.38,24760.0
2015-10-07 10:00:00,30.56,30.85,30.36,30.84,41727.0,30.56,30.85,30.36,30.84,41727.0
2015-10-07 10:30:00,30.84,30.84,30.37,30.65,33667.0,30.84,30.84,30.37,30.65,33667.0
2015-10-07 11:00:00,30.57,30.91,30.5,30.65,24054.0,30.57,30.91,30.5,30.65,24054.0
2015-10-07 11:30:00,30.56,30.8,30.54,30.78,11115.0,30.56,30.8,30.54,30.78,11115.0
2015-10-07 12:00:00,30.75,30.75,30.51,30.7,7834.0,30.75,30.75,30.51,30.7,7834.0
2015-10-07 12:30:00,30.61,30.82,30.46,30.64,20447.0,30.61,30.82,30.46,30.64,20447.0
2015-10-07 13:00:00,30.61,30.78,30.61,30.75,6470.0,30.61,30.78,30.61,30.75,6470.0
2015-10-07 13:30:00,30.71,30.89,30.69,30.85,13478.0,30.71,30.89,30.69,30.85,13478.0
2015-10-07 14:00:00,30.85,31.19,30.83,31.09,28993.0,30.85,31.19,30.83,31.09,28993.0
2015-10-07 14:30:00,31.11,31.29,31.08,31.29,8450.0,31.11,31.29,31.08,31.29,8450.0
2015-10-07 15:00:00,31.3,31.35,31.1,31.1,11153.0,31.3,31.35,31.1,31.1,11153.0
2015-10-07 15:30:00,31.1,31.36,31.03,31.08,32732.0,31.1,31.36,31.03,31.08,32732.0
2015-10-08 09:30:00,30.83,31.68,30.58,30.7,5278.0,30.83,31.68,30.58,30.7,5278.0
2015-10-08 10:00:00,30.87,31.11,30.84,31.11,1156.0,30.87,31.11,30.84,31.11,1156.0
2015-10-08 10:30:00,31.19,31.39,30.86,31.19,9674.0,31.19,31.39,30.86,31.19,9674.0
2015-10-08 11:00:00,31.13,31.37,30.54,30.7,21087.0,31.13,31.37,30.54,30.7,21087.0
2015-10-08 11:30:00,30.69,31.11,30.59,30.85,10422.0,30.69,31.11,30.59,30.85,10422.0
2015-10-08 12:00:00,30.95,30.95,30.77,30.85,6870.0,30.95,30.95,30.77,30.85,6870.0
2015-10-08 12:30:00,30.92,31.18,30.86,30.96,5002.0,30.92,31.18,30.86,30.96,5002.0
2015-10-08 13:00:00,30.93,31.12,30.78,30.95,16941.0,30.93,31.12,30.78,30.95,16941.0
2015-10-08 13:30:00,31.05,31.05,30.78,30.85,39799.0,31.05,31.05,30.78,30.85,39799.0
2015-10-08 14:00:00,30.84,31.18,30.78,30.9,79774.0,30.84,31.18,30.78,30.9,79774.0
2015-10-08 14:30:00,30.95,31.26,30.86,31.11,68287.0,30.95,31.26,30.86,31.11,68287.0
2015-10-08 15:00:00,31.1,31.15,31.0,31.05,18086.0,31.1,31.15,31.0,31.05,18086.0
2015-10-08 15:30:00,31.0,31.18,30.91,31.18,38718.0,31.0,31.18,30.91,31.18,38718.0
2015-10-09 09:30:00,31.25,31.25,31.1,31.1,1459.0,31.25,31.25,31.1,31.1,1459.0
2015-10-09 10:00:00,31.11,31.4,30.97,31.32,9146.0,31.11,31.4,30.97,31.32,9146.0
2015-10-09 10:30:00,31.36,31.76,31.35,31.58,4380.0,31.36,31.76,31.35,31.58,4380.0
2015-10-09 11:00:00,31.57,32.1,31.57,32.1,3881.0,31.57,32.1,31.57,32.1,3881.0
2015-10-09 11:30:00,32.12,32.23,31.65,31.88,12300.0,32.12,32.23,31.65,31.88,12300.0
2015-10-09 12:00:00,31.88,31.95,31.64,31.9,8280.0,31.88,31.95,31.64,31.9,8280.0
2015-10-09 12:30:00,31.9,31.94,31.6,31.75,7730.0,31.9,31.94,31.6,31.75,7730.0
2015-10-09 13:00:00,31.79,31.83,31.69,31.78,2900.0,31.79,31.83,31.69,31.78,2900.0
2015-10-09 13:30:00,31.76,31.79,31.57,31.62,6185.0,31.76,31.79,31.57,31.62,6185.0
2015-10-09 14:00:00,31.58,31.73,31.55,31.63,10973.0,31.58,31.73,31.55,31.63,10973.0
2015-10-09 14:30:00,31.69,31.78,31.48,31.77,5038.0,31.69,31.78,31.48,31.77,5038.0
2015-10-09 15:00:00,31.78,31.91,31.76,31.88,6850.0,31.78,31.91,31.76,31.88,6850.0
2015-10-09 15:30:00,31.9,31.94,31.72,31.9,16150.0,31.9,31.94,31.72,31.9,16150.0
2015-10-12 09:30:00,32.0,32.0,31.52,31.81,1457.0,32.0,32.0,31.52,31.81,1457.0
2015-10-12 10:00:00,31.82,32.01,31.66,31.66,1784.0,31.82,32.01,31.66,31.66,1784.0
2015-10-12 10:30:00,31.87,32.24,31.78,32.18,3550.0,31.87,32.24,31.78,32.18,3550.0
2015-10-12 11:00:00,32.25,32.48,31.82,31.82,22852.0,32.25,32.48,31.82,31.82,22852.0
2015-10-12 11:30:00,31.83,32.02,31.73,32.0,12307.0,31.83,32.02,31.73,32.0,12307.0
2015-10-12 12:00:00,32.0,32.06,31.89,32.03,9162.0,32.0,32.06,31.89,32.03,9162.0
2015-10-12 12:30:00,31.92,32.02,31.91,31.94,5056.0,31.92,32.02,31.91,31.94,5056.0
2015-10-12 13:00:00,32.0,32.04,31.88,31.95,3843.0,32.0,32.04,31.88,31.95,3843.0
2015-10-12 13:30:00,31.94,32.0,31.89,31.99,5528.0,31.94,32.0,31.89,31.99,5528.0
2015-10-12 14:00:00,32.01,32.02,31.84,31.95,4678.0,32.01,32.02,31.84,31.95,4678.0
2015-10-12 14:30:00,31.94,31.95,31.84,31.88,21411.0,31.94,31.95,31.84,31.88,21411.0
2015-10-12 15:00:00,31.9,31.93,31.67,31.81,29510.0,31.9,31.93,31.67,31.81,29510.0
2015-10-12 15:30:00,31.85,32.23,31.84,32.03,64861.0,31.85,32.23,31.84,32.03,64861.0
2015-10-13 09:30:00,31.78,32.36,31.54,31.85,8972.0,31.78,32.36,31.54,31.85,8972.0
2015-10-13 10:00:00,31.67,32.39,31.67,32.33,1914.0,31.67,32.39,31.67,32.33,1914.0
2015-10-13 10:30:00,32.27,32.28,31.93,32.05,6497.0,32.27,32.28,31.93,32.05,6497.0
2015-10-13 11:00:00,32.08,32.08,31.61,31.63,1800.0,32.08,32.08,31.61,31.63,1800.0
2015-10-13 11:30:00,31.66,31.66,31.54,31.66,1000.0,31.66,31.66,31.54,31.66,1000.0
2015-10-13 12:00:00,31.5,31.85,31.4,31.64,8671.0,31.5,31.85,31.4,31.64,8671.0
2015-10-13 12:30:00,31.59,31.74,31.29,31.44,12523.0,31.59,31.74,31.29,31.44,12523.0
2015-10-13 13:00:00,31.39,31.49,31.3,31.46,17232.0,31.39,31.49,31.3,31.46,17232.0
2015-10-13 13:30:00,31.34,31.54,31.34,31.4,2900.0,31.34,31.54,31.34,31.4,2900.0
2015-10-13 14:00:00,31.42,31.55,31.34,31.42,6450.0,31.42,31.55,31.34,31.42,6450.0
2015-10-13 14:30:00,31.42,31.71,31.42,31.71,2931.0,31.42,31.71,31.42,31.71,2931.0
2015-10-13 15:00:00,31.72,31.88,31.65,31.77,13280.0,31.72,31.88,31.65,31.77,13280.0
2015-10-13 15:30:00,31.79,31.87,31.66,31.71,17767.0,31.79,31.87,31.66,31.71,17767.0
2015-10-14 09:30:00,31.7,31.8,31.6,31.73,3447.0,31.7,31.8,31.6,31.73,3447.0
2015-10-14 10:00:00,31.81,31.82,31.49,31.5,2529.0,31.81,31.82,31.49,31.5,2529.0
2015-10-14 10:30:00,31.5,31.56,31.17,31.3,16373.0,31.5,31.56,31.17,31.3,16373.0
2015-10-14 11:00:00,31.35,31.62,31.25,31.51,10527.0,31.35,31.62,31.25,31.51,10527.0
2015-10-14 11:30:00,31.4,31.58,31.25,31.41,5725.0,31.4,31.58,31.25,31.41,5725.0
2015-10-14 12:00:00,31.44,31.55,31.27,31.4,5712.0,31.44,31.55,31.27,31.4,5712.0
2015-10-14 12:30:00,31.27,31.8,31.15,31.7,16281.0,31.27,31.8,31.15,31.7,16281.0
2015-10-14 13:00:00,31.68,31.73,31.43,31.73,3517.0,31.68,31.73,31.43,31.73,3517.0
2015-10-14 13:30:00,31.68,31.7,31.63,31.64,700.0,31.68,31.7,31.63,31.64,700.0
2015-10-14 14:00:00,31.64,31.65,31.23,31.52,28870.0,31.64,31.65,31.23,31.52,28870.0
2015-10-14 14:30:00,31.52,31.58,31.29,31.43,10258.0,31.52,31.58,31.29,31.43,10258.0
2015-10-14 15:00:00,31.44,31.58,31.3,31.42,15369.0,31.44,31.58,31.3,31.42,15369.0
2015-10-14 15:30:00,31.46,31.57,31.29,31.52,46931.0,31.46,31.57,31.29,31.52,46931.0
2015-10-15 09:30:00,31.57,32.16,31.57,32.14,3231.0,31.57,32.16,31.57,32.14,3231.0
2015-10-15 10:00:00,31.98,32.54,31.78,32.41,17499.0,31.98,32.54,31.78,32.41,17499.0
2015-10-15 10:30:00,32.38,33.24,32.24,33.06,30771.0,32.38,33.24,32.24,33.06,30771.0
2015-10-15 11:00:00,33.05,33.22,32.91,33.15,13980.0,33.05,33.22,32.91,33.15,13980.0
2015-10-15 11:30:00,33.18,33.4,32.7,32.83,30372.0,33.18,33.4,32.7,32.83,30372.0
2015-10-15 12:00:00,32.83,32.9,32.71,32.82,2500.0,32.83,32.9,32.71,32.82,2500.0
2015-10-15 12:30:00,32.76,32.87,32.72,32.8,700.0,32.76,32.87,32.72,32.8,700.0
2015-10-15 13:00:00,32.73,32.83,32.6,32.6,5476.0,32.73,32.83,32.6,32.6,5476.0
2015-10-15 13:30:00,32.72,32.79,32.42,32.79,8614.0,32.72,32.79,32.42,32.79,8614.0
2015-10-15 14:00:00,32.91,33.43,32.9,33.27,17573.0,32.91,33.43,32.9,33.27,17573.0
2015-10-15 14:30:00,33.2,33.7,33.2,33.69,24999.0,33.2,33.7,33.2,33.69,24999.0
2015-10-15 15:00:00,33.65,34.13,33.65,34.04,34670.0,33.65,34.13,33.65,34.04,34670.0
2015-10-15 15:30:00,34.05,34.24,33.42,33.68,63004.0,34.05,34.24,33.42,33.68,63004.0
2015-10-16 09:30:00,33.86,33.91,33.36,33.47,15257.0,33.86,33.91,33.36,33.47,15257.0
2015-10-16 10:00:00,33.49,33.54,33.31,33.35,3405.0,33.49,33.54,33.31,33.35,3405.0
2015-10-16 10:30:00,33.28,33.5,33.15,33.35,17254.0,33.28,33.5,33.15,33.35,17254.0
2015-10-16 11:00:00,33.32,33.96,33.2,33.89,11400.0,33.32,33.96,33.2,33.89,11400.0
2015-10-16 11:30:00,33.84,34.39,33.58,34.09,36368.0,33.84,34.39,33.58,34.09,36368.0
2015-10-16 12:00:00,34.16,34.16,33.76,33.88,6640.0,34.16,34.16,33.76,33.88,6640.0
2015-10-16 12:30:00,33.79,34.11,33.72,34.05,19672.0,33.79,34.11,33.72,34.05,19672.0
2015-10-16 13:00:00,34.05,34.11,33.75,33.95,22452.0,34.05,34.11,33.75,33.95,22452.0
2015-10-16 13:30:00,34.0,34.09,33.34,33.58,21212.0,34.0,34.09,33.34,33.58,21212.0
2015-10-16 14:00:00,33.58,33.86,33.23,33.84,15303.0,33.58,33.86,33.23,33.84,15303.0
2015-10-16 14:30:00,33.89,34.7,33.72,34.64,41078.0,33.89,34.7,33.72,34.64,41078.0
2015-10-16 15:00:00,34.65,34.7,34.38,34.69,7850.0,34.65,34.7,34.38,34.69,7850.0
2015-10-16 15:30:00,34.61,34.87,34.54,34.82,40113.0,34.61,34.87,34.54,34.82,40113.0
2015-10-19 09:30:00,34.78,36.8,34.78,36.37,152546.0,34.78,36.8,34.78,36.37,152546.0
2015-10-19 10:00:00,36.33,36.4,35.76,36.15,39099.0,36.33,36.4,35.76,36.15,39099.0
2015-10-19 10:30:00,36.17,36.24,35.5,35.64,48392.0,36.17,36.24,35.5,35.64,48392.0
2015-10-19 11:00:00,35.63,36.67,35.63,36.26,43052.0,35.63,36.67,35.63,36.26,43052.0
2015-10-19 11:30:00,36.25,36.65,36.2,36.39,41693.0,36.25,36.65,36.2,36.39,41693.0
2015-10-19 12:00:00,36.32,36.36,35.77,35.85,19529.0,36.32,36.36,35.77,35.85,19529.0
2015-10-19 12:30:00,35.77,36.3,35.77,36.07,16614.0,35.77,36.3,35.77,36.07,16614.0
2015-10-19 13:00:00,36.07,36.15,35.92,35.92,8020.0,36.07,36.15,35.92,35.92,8020.0
2015-10-19 13:30:00,35.9,35.94,35.29,35.35,14330.0,35.9,35.94,35.29,35.35,14330.0
2015-10-19 14:00:00,35.31,35.35,34.8,34.83,11738.0,35.31,35.35,34.8,34.83,11738.0
2015-10-19 14:30:00,34.83,34.99,34.81,34.91,11169.0,34.83,34.99,34.81,34.91,11169.0
2015-10-19 15:00:00,34.91,34.99,34.75,34.8,27307.0,34.91,34.99,34.75,34.8,27307.0
2015-10-19 15:30:00,34.73,35.02,34.5,35.0,23322.0,34.73,35.02,34.5,35.0,23322.0
2015-10-20 09:30:00,35.12,35.12,34.12,34.13,23052.0,35.12,35.12,34.12,34.13,23052.0
2015-10-20 10:00:00,34.14,34.16,33.0,33.69,46299.0,34.14,34.16,33.0,33.69,46299.0
2015-10-20 10:30:00,33.62,33.67,32.74,33.3,36212.0,33.62,33.67,32.74,33.3,36212.0
2015-10-20 11:00:00,33.33,33.38,32.97,33.34,6107.0,33.33,33.38,32.97,33.34,6107.0
2015-10-20 11:30:00,33.39,33.5,33.15,33.22,4929.0,33.39,33.5,33.15,33.22,4929.0
2015-10-20 12:00:00,33.24,33.32,32.5,32.83,26025.0,33.24,33.32,32.5,32.83,26025.0
2015-10-20 12:30:00,32.86,33.28,32.74,33.03,19521.0,32.86,33.28,32.74,33.03,19521.0
2015-10-20 13:00:00,33.13,33.46,33.12,33.29,15753.0,33.13,33.46,33.12,33.29,15753.0
2015-10-20 13:30:00,33.37,33.45,33.21,33.43,12960.0,33.37,33.45,33.21,33.43,12960.0
2015-10-20 14:00:00,33.42,33.48,33.3,33.48,15319.0,33.42,33.48,33.3,33.48,15319.0
2015-10-20 14:30:00,33.47,33.49,33.25,33.44,16753.0,33.47,33.49,33.25,33.44,16753.0
2015-10-20 15:00:00,33.41,33.47,33.21,33.35,16909.0,33.41,33.47,33.21,33.35,16909.0
2015-10-20 15:30:00,33.36,33.65,33.24,33.56,60136.0,33.36,33.65,33.24,33.56,60136.0
2015-10-21 09:30:00,33.32,33.55,33.0,33.02,12969.0,33.32,33.55,33.0,33.02,12969.0
2015-10-21 10:00:00,33.02,33.29,32.87,33.12,29208.0,33.02,33.29,32.87,33.12,29208.0
2015-10-21 10:30:00,33.02,33.23,32.97,33.05,11170.0,33.02,33.23,32.97,33.05,11170.0
2015-10-21 11:00:00,33.04,33.14,32.91,33.05,22891.0,33.04,33.14,32.91,33.05,22891.0
2015-10-21 11:30:00,33.01,33.26,32.93,33.02,30385.0,33.01,33.26,32.93,33.02,30385.0
2015-10-21 12:00:00,32.99,33.23,32.93,33.05,49938.0,32.99,33.23,32.93,33.05,49938.0
2015-10-21 12:30:00,33.02,33.09,33.0,33.03,18100.0,33.02,33.09,33.0,33.03,18100.0
2015-10-21 13:00:00,33.02,33.12,32.95,33.07,34499.0,33.02,33.12,32.95,33.07,34499.0
2015-10-21 13:30:00,33.1,33.21,33.0,33.14,8275.0,33.1,33.21,33.0,33.14,8275.0
2015-10-21 14:00:00,33.11,33.22,33.04,33.18,4925.0,33.11,33.22,33.04,33.18,4925.0
2015-10-21 14:30:00,33.19,33.28,33.03,33.06,13039.0,33.19,33.28,33.03,33.06,13039.0
2015-10-21 15:00:00,33.06,33.13,32.95,33.0,18832.0,33.06,33.13,32.95,33.0,18832.0
2015-10-21 15:30:00,33.08,33.13,32.55,32.94,88044.0,33.08,33.13,32.55,32.94,88044.0
2015-10-22 09:30:00,33.25,33.37,32.72,33.05,52851.0,33.25,33.37,32.72,33.05,52851.0
2015-10-22 10:00:00,33.12,33.19,32.92,32.95,18513.0,33.12,33.19,32.92,32.95,18513.0
2015-10-22 10:30:00,33.09,33.17,32.85,33.08,36467.0,33.09,33.17,32.85,33.08,36467.0
2015-10-22 11:00:00,33.12,33.32,33.07,33.28,19966.0,33.12,33.32,33.07,33.28,19966.0
2015-10-22 11:30:00,33.28,33.3,33.08,33.26,9075.0,33.28,33.3,33.08,33.26,9075.0
2015-10-22 12:00:00,33.28,33.35,33.2,33.33,15645.0,33.28,33.35,33.2,33.33,15645.0
2015-10-22 12:30:00,33.34,33.36,33.24,33.26,13173.0,33.34,33.36,33.24,33.26,13173.0
2015-10-22 13:00:00,33.3,33.33,33.2,33.21,5600.0,33.3,33.33,33.2,33.21,5600.0
2015-10-22 13:30:00,33.13,33.25,32.73,32.85,37428.0,33.13,33.25,32.73,32.85,37428.0
2015-10-22 14:00:00,32.9,33.03,32.86,33.03,13160.0,32.9,33.03,32.86,33.03,13160.0
2015-10-22 14:30:00,33.02,33.33,32.98,33.33,18202.0,33.02,33.33,32.98,33.33,18202.0
2015-10-22 15:00:00,33.31,33.31,33.09,33.14,20302.0,33.31,33.31,33.09,33.14,20302.0
2015-10-22 15:30:00,33.15,33.39,33.12,33.38,24601.0,33.15,33.39,33.12,33.38,24601.0
2015-10-23 09:30:00,33.71,33.77,33.07,33.26,9716.0,33.71,33.77,33.07,33.26,9716.0
2015-10-23 10:00:00,33.27,33.58,33.1,33.21,5000.0,33.27,33.58,33.1,33.21,5000.0
2015-10-23 10:30:00,33.28,33.35,33.12,33.33,5809.0,33.28,33.35,33.12,33.33,5809.0
2015-10-23 11:00:00,33.35,33.68,33.25,33.44,32053.0,33.35,33.68,33.25,33.44,32053.0
2015-10-23 11:30:00,33.45,33.6,33.36,33.42,5138.0,33.45,33.6,33.36,33.42,5138.0
2015-10-23 12:00:00,33.46,34.13,33.44,33.86,12462.0,33.46,34.13,33.44,33.86,12462.0
2015-10-23 12:30:00,33.86,34.09,33.62,34.04,7187.0,33.86,34.09,33.62,34.04,7187.0
2015-10-23 13:00:00,33.92,33.92,33.53,33.75,9131.0,33.92,33.92,33.53,33.75,9131.0
2015-10-23 13:30:00,33.74,33.91,33.57,33.83,8119.0,33.74,33.91,33.57,33.83,8119.0
2015-10-23 14:00:00,33.87,34.13,33.77,33.96,14590.0,33.87,34.13,33.77,33.96,14590.0
2015-10-23 14:30:00,33.87,34.29,33.83,34.22,7241.0,33.87,34.29,33.83,34.22,7241.0
2015-10-23 15:00:00,34.29,34.29,33.93,34.07,34758.0,34.29,34.29,33.93,34.07,34758.0
2015-10-23 15:30:00,34.07,34.25,33.97,34.07,91050.0,34.07,34.25,33.97,34.07,91050.0
2015-10-26 09:30:00,34.21,34.32,33.64,33.64,20968.0,34.21,34.32,33.64,33.64,20968.0
2015-10-26 10:00:00,33.7,33.91,33.53,33.84,24883.0,33.7,33.91,33.53,33.84,24883.0
2015-10-26 10:30:00,33.8,34.83,33.77,34.57,12164.0,33.8,34.83,33.77,34.57,12164.0
2015-10-26 11:00:00,34.52,34.59,33.96,33.97,21795.0,34.52,34.59,33.96,33.97,21795.0
2015-10-26 11:30:00,34.01,34.12,33.81,34.02,22050.0,34.01,34.12,33.81,34.02,22050.0
2015-10-26 12:00:00,34.02,34.06,33.57,33.65,44782.0,34.02,34.06,33.57,33.65,44782.0
2015-10-26 12:30:00,33.63,33.64,33.29,33.35,51300.0,33.63,33.64,33.29,33.35,51300.0
2015-10-26 13:00:00,33.28,33.36,33.27,33.28,4680.0,33.28,33.36,33.27,33.28,4680.0
2015-10-26 13:30:00,33.33,33.34,33.17,33.2,32400.0,33.33,33.34,33.17,33.2,32400.0
2015-10-26 14:00:00,33.14,33.18,33.1,33.16,20713.0,33.14,33.18,33.1,33.16,20713.0
2015-10-26 14:30:00,33.11,33.25,33.1,33.19,18579.0,33.11,33.25,33.1,33.19,18579.0
2015-10-26 15:00:00,33.27,33.45,33.11,33.45,65662.0,33.27,33.45,33.11,33.45,65662.0
2015-10-26 15:30:00,33.44,33.83,33.37,33.69,29128.0,33.44,33.83,33.37,33.69,29128.0
2015-10-27 09:30:00,33.35,33.76,33.26,33.39,5785.0,33.35,33.76,33.26,33.39,5785.0
2015-10-27 10:00:00,33.24,33.42,33.15,33.19,6700.0,33.24,33.42,33.15,33.19,6700.0
2015-10-27 10:30:00,33.43,33.52,33.11,33.52,6580.0,33.43,33.52,33.11,33.52,6580.0
2015-10-27 11:00:00,33.5,33.83,33.44,33.49,4460.0,33.5,33.83,33.44,33.49,4460.0
2015-10-27 11:30:00,33.5,33.53,33.3,33.3,2100.0,33.5,33.53,33.3,33.3,2100.0
2015-10-27 12:00:00,33.39,33.68,33.32,33.6,4954.0,33.39,33.68,33.32,33.6,4954.0
2015-10-27 12:30:00,33.56,33.7,33.36,33.36,6200.0,33.56,33.7,33.36,33.36,6200.0
2015-10-27 13:00:00,33.37,33.65,33.3,33.44,18241.0,33.37,33.65,33.3,33.44,18241.0
2015-10-27 13:30:00,33.62,33.89,33.46,33.72,20445.0,33.62,33.89,33.46,33.72,20445.0
2015-10-27 14:00:00,33.75,33.75,33.47,33.63,7971.0,33.75,33.75,33.47,33.63,7971.0
2015-10-27 14:30:00,33.65,33.74,33.44,33.49,29634.0,33.65,33.74,33.44,33.49,29634.0
2015-10-27 15:00:00,33.6,33.71,33.4,33.54,12790.0,33.6,33.71,33.4,33.54,12790.0
2015-10-27 15:30:00,33.55,33.62,33.33,33.61,58282.0,33.55,33.62,33.33,33.61,58282.0
2015-10-28 09:30:00,33.7,33.96,33.27,33.88,10278.0,33.7,33.96,33.27,33.88,10278.0
2015-10-28 10:00:00,33.94,34.12,33.68,33.9,18743.0,33.94,34.12,33.68,33.9,18743.0
2015-10-28 10:30:00,33.9,34.36,33.79,33.95,25246.0,33.9,34.36,33.79,33.95,25246.0
2015-10-28 11:00:00,33.98,34.16,33.89,34.07,6646.0,33.98,34.16,33.89,34.07,6646.0
2015-10-28 11:30:00,34.19,34.72,34.01,34.72,7200.0,34.19,34.72,34.01,34.72,7200.0
2015-10-28 12:00:00,34.71,34.96,34.55,34.95,9643.0,34.71,34.96,34.55,34.95,9643.0
2015-10-28 12:30:00,34.99,34.99,34.45,34.45,22650.0,34.99,34.99,34.45,34.45,22650.0
2015-10-28 13:00:00,34.35,34.48,34.24,34.48,5500.0,34.35,34.48,34.24,34.48,5500.0
2015-10-28 13:30:00,34.45,34.51,34.29,34.45,16235.0,34.45,34.51,34.29,34.45,16235.0
2015-10-28 14:00:00,34.3,34.45,33.99,34.45,6188.0,34.3,34.45,33.99,34.45,6188.0
2015-10-28 14:30:00,34.43,34.5,34.13,34.29,17289.0,34.43,34.5,34.13,34.29,17289.0
2015-10-28 15:00:00,34.31,34.43,34.12,34.38,9163.0,34.31,34.43,34.12,34.38,9163.0
2015-10-28 15:30:00,34.47,34.54,34.21,34.54,44368.0,34.47,34.54,34.21,34.54,44368.0
2015-10-29 09:30:00,34.51,34.51,34.11,34.16,2802.0,34.51,34.51,34.11,34.16,2802.0
2015-10-29 10:00:00,34.3,34.44,33.73,34.18,4035.0,34.3,34.44,33.73,34.18,4035.0
2015-10-29 10:30:00,34.11,34.43,34.09,34.19,6118.0,34.11,34.43,34.09,34.19,6118.0
2015-10-29 11:00:00,34.29,34.42,34.21,34.32,2450.0,34.29,34.42,34.21,34.32,2450.0
2015-10-29 11:30:00,34.3,34.49,34.27,34.41,4224.0,34.3,34.49,34.27,34.41,4224.0
2015-10-29 12:00:00,34.22,34.42,34.15,34.24,1800.0,34.22,34.42,34.15,34.24,1800.0
2015-10-29 12:30:00,34.35,34.49,33.96,34.17,17860.0,34.35,34.49,33.96,34.17,17860.0
2015-10-29 13:00:00,34.29,34.3,34.16,34.23,2800.0,34.29,34.3,34.16,34.23,2800.0
2015-10-29 13:30:00,34.36,34.73,34.01,34.38,24336.0,34.36,34.73,34.01,34.38,24336.0
2015-10-29 14:00:00,34.22,34.57,34.09,34.57,17870.0,34.22,34.57,34.09,34.57,17870.0
2015-10-29 14:30:00,34.48,34.6,34.0,34.14,20809.0,34.48,34.6,34.0,34.14,20809.0
2015-10-29 15:00:00,34.07,34.24,33.96,33.96,5270.0,34.07,34.24,33.96,33.96,5270.0
2015-10-29 15:30:00,34.01,34.19,33.85,34.15,32677.0,34.01,34.19,33.85,34.15,32677.0
2015-10-30 09:30:00,34.19,34.25,33.83,34.09,8701.0,34.19,34.25,33.83,34.09,8701.0
2015-10-30 10:00:00,34.15,34.16,33.95,34.16,2430.0,34.15,34.16,33.95,34.16,2430.0
2015-10-30 10:30:00,34.12,34.12,33.99,34.1,1300.0,34.12,34.12,33.99,34.1,1300.0
2015-10-30 11:00:00,34.14,34.42,34.0,34.42,3900.0,34.14,34.42,34.0,34.42,3900.0
2015-10-30 11:30:00,34.51,34.76,34.3,34.41,16726.0,34.51,34.76,34.3,34.41,16726.0
2015-10-30 12:00:00,34.42,34.7,34.32,34.5,26046.0,34.42,34.7,34.32,34.5,26046.0
2015-10-30 12:30:00,34.51,34.65,34.5,34.58,6050.0,34.51,34.65,34.5,34.58,6050.0
2015-10-30 13:00:00,34.54,34.65,34.48,34.63,4815.0,34.54,34.65,34.48,34.63,4815.0
2015-10-30 13:30:00,34.65,34.8,34.5,34.7,5000.0,34.65,34.8,34.5,34.7,5000.0
2015-10-30 14:00:00,34.77,35.82,34.76,35.62,26864.0,34.77,35.82,34.76,35.62,26864.0
2015-10-30 14:30:00,35.58,35.74,35.44,35.7,17153.0,35.58,35.74,35.44,35.7,17153.0
2015-10-30 15:00:00,35.68,35.76,35.28,35.3,40018.0,35.68,35.76,35.28,35.3,40018.0
2015-10-30 15:30:00,35.27,35.36,34.27,34.6,120067.0,35.27,35.36,34.27,34.6,120067.0
2015-11-02 09:30:00,34.69,34.82,34.31,34.6,5328.0,34.69,34.82,34.31,34.6,5328.0
2015-11-02 10:00:00,34.73,34.83,34.3,34.4,29320.0,34.73,34.83,34.3,34.4,29320.0
2015-11-02 10:30:00,34.29,34.41,34.04,34.26,9914.0,34.29,34.41,34.04,34.26,9914.0
2015-11-02 11:00:00,34.31,34.43,34.0,34.19,20141.0,34.31,34.43,34.0,34.19,20141.0
2015-11-02 11:30:00,34.21,34.24,34.0,34.06,5445.0,34.21,34.24,34.0,34.06,5445.0
2015-11-02 12:00:00,34.0,34.06,33.97,34.0,23794.0,34.0,34.06,33.97,34.0,23794.0
2015-11-02 12:30:00,34.02,34.02,33.62,33.73,9523.0,34.02,34.02,33.62,33.73,9523.0
2015-11-02 13:00:00,33.73,33.96,33.6,33.75,12702.0,33.73,33.96,33.6,33.75,12702.0
2015-11-02 13:30:00,33.82,34.22,33.81,34.08,5670.0,33.82,34.22,33.81,34.08,5670.0
2015-11-02 14:00:00,34.13,34.23,34.08,34.16,9072.0,34.13,34.23,34.08,34.16,9072.0
2015-11-02 14:30:00,34.15,34.17,33.96,34.01,7992.0,34.15,34.17,33.96,34.01,7992.0
2015-11-02 15:00:00,34.04,34.05,33.82,34.02,16175.0,34.04,34.05,33.82,34.02,16175.0
2015-11-02 15:30:00,34.04,34.14,34.0,34.05,32227.0,34.04,34.14,34.0,34.05,32227.0
2015-11-03 09:30:00,34.03,34.08,33.77,33.89,4871.0,34.03,34.08,33.77,33.89,4871.0
2015-11-03 10:00:00,33.78,33.97,33.66,33.69,9670.0,33.78,33.97,33.66,33.69,9670.0
2015-11-03 10:30:00,33.69,33.83,33.62,33.66,10541.0,33.69,33.83,33.62,33.66,10541.0
2015-11-03 11:00:00,33.63,33.7,33.47,33.47,10715.0,33.63,33.7,33.47,33.47,10715.0
2015-11-03 11:30:00,33.5,33.62,33.49,33.62,5727.0,33.5,33.62,33.49,33.62,5727.0
2015-11-03 12:00:00,33.57,33.99,33.5,33.99,29201.0,33.57,33.99,33.5,33.99,29201.0
2015-11-03 12:30:00,34.0,34.53,33.95,34.53,7999.0,34.0,34.53,33.95,34.53,7999.0
2015-11-03 13:00:00,34.47,34.56,34.29,34.33,8093.0,34.47,34.56,34.29,34.33,8093.0
2015-11-03 13:30:00,34.32,34.41,34.09,34.1,14149.0,34.32,34.41,34.09,34.1,14149.0
2015-11-03 14:00:00,34.12,34.2,33.95,34.16,14895.0,34.12,34.2,33.95,34.16,14895.0
2015-11-03 14:30:00,34.09,34.22,33.7,33.9,11620.0,34.09,34.22,33.7,33.9,11620.0
2015-11-03 15:00:00,33.87,34.12,33.71,33.98,15120.0,33.87,34.12,33.71,33.98,15120.0
2015-11-03 15:30:00,34.01,34.29,33.97,33.97,29470.0,34.01,34.29,33.97,33.97,29470.0
2015-11-04 09:30:00,34.15,34.5,34.04,34.24,13919.0,34.15,34.5,34.04,34.24,13919.0
2015-11-04 10:00:00,34.43,34.57,34.3,34.45,6850.0,34.43,34.57,34.3,34.45,6850.0
2015-11-04 10:30:00,34.47,34.98,34.41,34.78,8150.0,34.47,34.98,34.41,34.78,8150.0
2015-11-04 11:00:00,34.58,34.92,34.58,34.89,2432.0,34.58,34.92,34.58,34.89,2432.0
2015-11-04 11:30:00,34.89,35.4,34.89,35.4,15260.0,34.89,35.4,34.89,35.4,15260.0
2015-11-04 12:00:00,35.46,35.77,35.24,35.71,18626.0,35.46,35.77,35.24,35.71,18626.0
2015-11-04 12:30:00,35.65,35.7,35.47,35.51,6272.0,35.65,35.7,35.47,35.51,6272.0
2015-11-04 13:00:00,35.47,35.64,35.39,35.64,16110.0,35.47,35.64,35.39,35.64,16110.0
2015-11-04 13:30:00,35.63,36.0,35.63,36.0,8298.0,35.63,36.0,35.63,36.0,8298.0
2015-11-04 14:00:00,35.99,36.05,35.71,35.79,18395.0,35.99,36.05,35.71,35.79,18395.0
2015-11-04 14:30:00,35.9,35.95,35.68,35.68,27477.0,35.9,35.95,35.68,35.68,27477.0
2015-11-04 15:00:00,35.64,35.68,35.13,35.18,8000.0,35.64,35.68,35.13,35.18,8000.0
2015-11-04 15:30:00,35.15,35.38,35.08,35.35,12604.0,35.15,35.38,35.08,35.35,12604.0
2015-11-05 09:30:00,35.26,35.51,34.25,34.93,14640.0,35.26,35.51,34.25,34.93,14640.0
2015-11-05 10:00:00,34.93,34.97,34.44,34.49,3906.0,34.93,34.97,34.44,34.49,3906.0
2015-11-05 10:30:00,34.54,34.54,34.03,34.06,12042.0,34.54,34.54,34.03,34.06,12042.0
2015-11-05 11:00:00,34.05,34.16,33.88,34.03,12658.0,34.05,34.16,33.88,34.03,12658.0
2015-11-05 11:30:00,34.03,34.19,34.03,34.16,2229.0,34.03,34.19,34.03,34.16,2229.0
2015-11-05 12:00:00,34.2,34.31,34.2,34.23,5587.0,34.2,34.31,34.2,34.23,5587.0
2015-11-05 12:30:00,34.15,34.28,34.09,34.09,3790.0,34.15,34.28,34.09,34.09,3790.0
2015-11-05 13:00:00,34.17,34.24,34.01,34.06,2616.0,34.17,34.24,34.01,34.06,2616.0
2015-11-05 13:30:00,34.14,34.14,34.0,34.01,1650.0,34.14,34.14,34.0,34.01,1650.0
2015-11-05 14:00:00,34.12,34.19,34.02,34.18,8322.0,34.12,34.19,34.02,34.18,8322.0
2015-11-05 14:30:00,34.12,34.35,34.11,34.23,2523.0,34.12,34.35,34.11,34.23,2523.0
2015-11-05 15:00:00,34.2,34.32,34.06,34.11,10065.0,34.2,34.32,34.06,34.11,10065.0
2015-11-05 15:30:00,34.1,34.55,34.1,34.23,33520.0,34.1,34.55,34.1,34.23,33520.0
2015-11-06 09:30:00,34.0,34.37,32.44,34.23,56997.0,34.0,34.37,32.44,34.23,56997.0
2015-11-06 10:00:00,34.24,34.25,33.52,34.02,36080.0,34.24,34.25,33.52,34.02,36080.0
2015-11-06 10:30:00,34.05,34.78,34.01,34.14,15882.0,34.05,34.78,34.01,34.14,15882.0
2015-11-06 11:00:00,34.14,34.27,34.0,34.03,5470.0,34.14,34.27,34.0,34.03,5470.0
2015-11-06 11:30:00,34.1,34.36,34.1,34.21,4000.0,34.1,34.36,34.1,34.21,4000.0
2015-11-06 12:00:00,34.21,35.5,34.19,35.43,25801.0,34.21,35.5,34.19,35.43,25801.0
2015-11-06 12:30:00,35.39,35.49,34.74,34.93,10586.0,35.39,35.49,34.74,34.93,10586.0
2015-11-06 13:00:00,34.65,35.18,34.65,35.08,6584.0,34.65,35.18,34.65,35.08,6584.0
2015-11-06 13:30:00,35.13,35.39,35.03,35.39,3323.0,35.13,35.39,35.03,35.39,3323.0
2015-11-06 14:00:00,35.39,36.16,35.29,35.29,41774.0,35.39,36.16,35.29,35.29,41774.0
2015-11-06 14:30:00,35.29,35.48,35.01,35.14,5000.0,35.29,35.48,35.01,35.14,5000.0
2015-11-06 15:00:00,35.22,35.35,34.97,35.01,6700.0,35.22,35.35,34.97,35.01,6700.0
2015-11-06 15:30:00,35.06,35.24,35.0,35.1,25075.0,35.06,35.24,35.0,35.1,25075.0
2015-11-09 09:30:00,35.05,35.59,34.7,34.71,12463.0,35.05,35.59,34.7,34.71,12463.0
2015-11-09 10:00:00,34.57,35.02,34.45,34.77,8250.0,34.57,35.02,34.45,34.77,8250.0
2015-11-09 10:30:00,34.78,34.95,34.67,34.95,4300.0,34.78,34.95,34.67,34.95,4300.0
2015-11-09 11:00:00,34.91,35.0,34.22,34.22,17041.0,34.91,35.0,34.22,34.22,17041.0
2015-11-09 11:30:00,34.35,34.44,34.02,34.02,9436.0,34.35,34.44,34.02,34.02,9436.0
2015-11-09 12:00:00,34.0,34.29,34.0,34.23,35758.0,34.0,34.29,34.0,34.23,35758.0
2015-11-09 12:30:00,34.32,34.69,34.2,34.46,6344.0,34.32,34.69,34.2,34.46,6344.0
2015-11-09 13:00:00,34.35,34.4,33.81,33.86,52912.0,34.35,34.4,33.81,33.86,52912.0
2015-11-09 13:30:00,33.86,34.67,33.86,34.47,28590.0,33.86,34.67,33.86,34.47,28590.0
2015-11-09 14:00:00,34.51,34.63,34.14,34.39,5404.0,34.51,34.63,34.14,34.39,5404.0
2015-11-09 14:30:00,34.3,34.35,34.04,34.18,13387.0,34.3,34.35,34.04,34.18,13387.0
2015-11-09 15:00:00,34.19,34.41,34.08,34.2,31688.0,34.19,34.41,34.08,34.2,31688.0
2015-11-09 15:30:00,34.24,34.31,34.0,34.21,66260.0,34.24,34.31,34.0,34.21,66260.0
2015-11-10 09:30:00,33.92,34.72,33.92,34.56,12351.0,33.92,34.72,33.92,34.56,12351.0
2015-11-10 10:00:00,34.57,34.71,33.93,33.97,10383.0,34.57,34.71,33.93,33.97,10383.0
2015-11-10 10:30:00,34.12,34.42,33.93,34.02,15960.0,34.12,34.42,33.93,34.02,15960.0
2015-11-10 11:00:00,34.03,34.5,33.98,34.28,19660.0,34.03,34.5,33.98,34.28,19660.0
2015-11-10 11:30:00,34.4,34.49,34.04,34.13,4517.0,34.4,34.49,34.04,34.13,4517.0
2015-11-10 12:00:00,34.19,34.32,34.08,34.08,6800.0,34.19,34.32,34.08,34.08,6800.0
2015-11-10 12:30:00,34.03,34.35,34.03,34.32,7200.0,34.03,34.35,34.03,34.32,7200.0
2015-11-10 13:00:00,34.31,34.31,34.07,34.22,19690.0,34.31,34.31,34.07,34.22,19690.0
2015-11-10 13:30:00,34.25,34.87,34.13,34.81,19205.0,34.25,34.87,34.13,34.81,19205.0
2015-11-10 14:00:00,34.77,34.82,34.26,34.27,10906.0,34.77,34.82,34.26,34.27,10906.0
2015-11-10 14:30:00,34.35,34.41,34.15,34.27,11000.0,34.35,34.41,34.15,34.27,11000.0
2015-11-10 15:00:00,34.2,34.39,34.14,34.15,17658.0,34.2,34.39,34.14,34.15,17658.0
2015-11-10 15:30:00,34.17,34.33,34.1,34.2,88570.0,34.17,34.33,34.1,34.2,88570.0
2015-11-11 09:30:00,34.2,34.43,33.62,33.74,5276.0,34.2,34.43,33.62,33.74,5276.0
2015-11-11 10:00:00,33.82,33.99,33.78,33.88,2635.0,33.82,33.99,33.78,33.88,2635.0
2015-11-11 10:30:00,33.95,34.06,33.87,34.06,3000.0,33.95,34.06,33.87,34.06,3000.0
2015-11-11 11:00:00,34.06,34.39,33.99,34.39,2950.0,34.06,34.39,33.99,34.39,2950.0
2015-11-11 11:30:00,34.41,34.76,34.21,34.76,34438.0,34.41,34.76,34.21,34.76,34438.0
2015-11-11 12:00:00,34.76,35.21,34.76,34.87,9535.0,34.76,35.21,34.76,34.87,9535.0
2015-11-11 12:30:00,34.84,34.88,34.5,34.5,4441.0,34.84,34.88,34.5,34.5,4441.0
2015-11-11 13:00:00,34.51,34.74,34.22,34.53,9292.0,34.51,34.74,34.22,34.53,9292.0
2015-11-11 13:30:00,34.47,34.59,34.21,34.44,3200.0,34.47,34.59,34.21,34.44,3200.0
2015-11-11 14:00:00,34.29,34.59,34.14,34.59,5400.0,34.29,34.59,34.14,34.59,5400.0
2015-11-11 14:30:00,34.66,34.72,34.45,34.45,1700.0,34.66,34.72,34.45,34.45,1700.0
2015-11-11 15:00:00,34.42,34.55,34.21,34.21,5776.0,34.42,34.55,34.21,34.21,5776.0
2015-11-11 15:30:00,34.32,34.38,34.18,34.23,35100.0,34.32,34.38,34.18,34.23,35100.0
2015-11-12 09:30:00,33.93,34.16,33.62,34.16,4457.0,33.93,34.16,33.62,34.16,4457.0
2015-11-12 10:00:00,33.98,34.05,33.75,33.85,18300.0,33.98,34.05,33.75,33.85,18300.0
2015-11-12 10:30:00,33.86,34.47,33.76,34.47,40517.0,33.86,34.47,33.76,34.47,40517.0
2015-11-12 11:00:00,34.57,34.76,34.46,34.6,3609.0,34.57,34.76,34.46,34.6,3609.0
2015-11-12 11:30:00,34.59,34.65,34.27,34.34,10448.0,34.59,34.65,34.27,34.34,10448.0
2015-11-12 12:00:00,34.47,34.47,34.16,34.29,5028.0,34.47,34.47,34.16,34.29,5028.0
2015-11-12 12:30:00,34.36,34.47,34.33,34.46,2200.0,34.36,34.47,34.33,34.46,2200.0
2015-11-12 13:00:00,34.47,34.52,34.38,34.41,2891.0,34.47,34.52,34.38,34.41,2891.0
2015-11-12 13:30:00,34.32,34.48,34.31,34.39,10589.0,34.32,34.48,34.31,34.39,10589.0
2015-11-12 14:00:00,34.4,34.55,34.08,34.1,12366.0,34.4,34.55,34.08,34.1,12366.0
2015-11-12 14:30:00,34.12,34.53,34.1,34.39,32470.0,34.12,34.53,34.1,34.39,32470.0
2015-11-12 15:00:00,34.32,34.45,34.17,34.4,3110.0,34.32,34.45,34.17,34.4,3110.0
2015-11-12 15:30:00,34.44,34.44,34.15,34.21,48366.0,34.44,34.44,34.15,34.21,48366.0
2015-11-13 09:30:00,33.96,34.23,33.92,33.99,6038.0,33.96,34.23,33.92,33.99,6038.0
2015-11-13 10:00:00,34.04,34.11,33.78,33.82,9389.0,34.04,34.11,33.78,33.82,9389.0
2015-11-13 10:30:00,33.93,33.99,33.51,33.86,34421.0,33.93,33.99,33.51,33.86,34421.0
2015-11-13 11:00:00,33.61,34.12,33.55,33.97,34542.0,33.61,34.12,33.55,33.97,34542.0
2015-11-13 11:30:00,33.89,34.15,33.66,33.97,21511.0,33.89,34.15,33.66,33.97,21511.0
2015-11-13 12:00:00,34.04,34.18,33.9,33.9,11506.0,34.04,34.18,33.9,33.9,11506.0
2015-11-13 12:30:00,33.86,34.33,33.76,34.33,47252.0,33.86,34.33,33.76,34.33,47252.0
2015-11-13 13:00:00,34.18,34.27,33.9,33.93,6550.0,34.18,34.27,33.9,33.93,6550.0
2015-11-13 13:30:00,33.9,34.11,33.81,34.08,14682.0,33.9,34.11,33.81,34.08,14682.0
2015-11-13 14:00:00,34.08,34.18,33.81,33.94,7040.0,34.08,34.18,33.81,33.94,7040.0
2015-11-13 14:30:00,33.99,34.19,33.9,34.01,9870.0,33.99,34.19,33.9,34.01,9870.0
2015-11-13 15:00:00,34.02,34.11,33.94,33.98,5900.0,34.02,34.11,33.94,33.98,5900.0
2015-11-13 15:30:00,33.99,34.19,33.96,34.08,59158.0,33.99,34.19,33.96,34.08,59158.0
2015-11-16 09:30:00,33.9,33.97,33.53,33.81,23365.0,33.9,33.97,33.53,33.81,23365.0
2015-11-16 10:00:00,33.64,34.03,33.64,33.97,8300.0,33.64,34.03,33.64,33.97,8300.0
2015-11-16 10:30:00,34.03,34.03,33.78,33.94,11855.0,34.03,34.03,33.78,33.94,11855.0
2015-11-16 11:00:00,33.81,34.22,33.74,34.11,9552.0,33.81,34.22,33.74,34.11,9552.0
2015-11-16 11:30:00,34.12,34.17,33.97,34.08,17891.0,34.12,34.17,33.97,34.08,17891.0
2015-11-16 12:00:00,34.09,34.16,33.82,34.1,21434.0,34.09,34.16,33.82,34.1,21434.0
2015-11-16 12:30:00,34.02,34.42,34.02,34.35,16966.0,34.02,34.42,34.02,34.35,16966.0
2015-11-16 13:00:00,34.32,34.46,34.22,34.39,18464.0,34.32,34.46,34.22,34.39,18464.0
2015-11-16 13:30:00,34.4,34.73,34.32,34.44,77685.0,34.4,34.73,34.32,34.44,77685.0
2015-11-16 14:00:00,34.44,34.92,34.38,34.86,36050.0,34.44,34.92,34.38,34.86,36050.0
2015-11-16 14:30:00,34.91,34.96,34.65,34.75,14515.0,34.91,34.96,34.65,34.75,14515.0
2015-11-16 15:00:00,34.74,34.89,34.62,34.89,8819.0,34.74,34.89,34.62,34.89,8819.0
2015-11-16 15:30:00,34.9,34.92,34.67,34.85,60162.0,34.9,34.92,34.67,34.85,60162.0
2015-11-17 09:30:00,34.95,35.41,34.63,35.4,20606.0,34.95,35.41,34.63,35.4,20606.0
2015-11-17 10:00:00,35.41,36.0,35.18,35.95,33564.0,35.41,36.0,35.18,35.95,33564.0
2015-11-17 10:30:00,35.9,36.49,35.87,36.25,39621.0,35.9,36.49,35.87,36.25,39621.0
2015-11-17 11:00:00,36.21,36.35,36.11,36.3,37003.0,36.21,36.35,36.11,36.3,37003.0
2015-11-17 11:30:00,36.3,36.39,36.11,36.3,16472.0,36.3,36.39,36.11,36.3,16472.0
2015-11-17 12:00:00,36.3,36.89,36.22,36.89,49945.0,36.3,36.89,36.22,36.89,49945.0
2015-11-17 12:30:00,36.88,36.88,36.47,36.61,9593.0,36.88,36.88,36.47,36.61,9593.0
2015-11-17 13:00:00,36.73,37.41,36.67,36.98,31543.0,36.73,37.41,36.67,36.98,31543.0
2015-11-17 13:30:00,37.03,37.68,36.97,37.68,12862.0,37.03,37.68,36.97,37.68,12862.0
2015-11-17 14:00:00,37.69,37.8,37.27,37.68,19239.0,37.69,37.8,37.27,37.68,19239.0
2015-11-17 14:30:00,37.59,37.59,36.81,37.37,34055.0,37.59,37.59,36.81,37.37,34055.0
2015-11-17 15:00:00,37.43,37.9,37.35,37.73,41163.0,37.43,37.9,37.35,37.73,41163.0
2015-11-17 15:30:00,37.66,38.16,37.59,37.92,65714.0,37.66,38.16,37.59,37.92,65714.0
2015-11-18 09:30:00,37.94,37.94,36.22,36.28,32266.0,37.94,37.94,36.22,36.28,32266.0
2015-11-18 10:00:00,36.21,36.49,35.66,36.07,46479.0,36.21,36.49,35.66,36.07,46479.0
2015-11-18 10:30:00,36.14,36.22,35.07,35.25,31434.0,36.14,36.22,35.07,35.25,31434.0
2015-11-18 11:00:00,35.25,35.33,34.54,35.09,38621.0,35.25,35.33,34.54,35.09,38621.0
2015-11-18 11:30:00,35.09,36.3,34.99,35.5,42755.0,35.09,36.3,34.99,35.5,42755.0
2015-11-18 12:00:00,35.44,36.13,35.0,35.77,28412.0,35.44,36.13,35.0,35.77,28412.0
2015-11-18 12:30:00,35.71,36.1,35.66,36.0,8298.0,35.71,36.1,35.66,36.0,8298.0
2015-11-18 13:00:00,36.04,36.08,35.49,35.85,21747.0,36.04,36.08,35.49,35.85,21747.0
2015-11-18 13:30:00,35.86,36.14,35.72,36.08,24342.0,35.86,36.14,35.72,36.08,24342.0
2015-11-18 14:00:00,35.97,36.64,35.82,35.82,15654.0,35.97,36.64,35.82,35.82,15654.0
2015-11-18 14:30:00,35.95,36.39,35.9,36.16,7750.0,35.95,36.39,35.9,36.16,7750.0
2015-11-18 15:00:00,36.17,36.55,36.1,36.31,7634.0,36.17,36.55,36.1,36.31,7634.0
2015-11-18 15:30:00,36.3,36.46,36.13,36.22,38248.0,36.3,36.46,36.13,36.22,38248.0
2015-11-19 09:30:00,36.33,37.27,35.9,37.27,21895.0,36.33,37.27,35.9,37.27,21895.0
2015-11-19 10:00:00,37.19,37.41,36.9,37.09,18233.0,37.19,37.41,36.9,37.09,18233.0
2015-11-19 10:30:00,37.08,37.35,36.98,37.26,11094.0,37.08,37.35,36.98,37.26,11094.0
2015-11-19 11:00:00,37.26,37.26,36.73,36.73,18574.0,37.26,37.26,36.73,36.73,18574.0
2015-11-19 11:30:00,36.74,36.75,36.41,36.42,9500.0,36.74,36.75,36.41,36.42,9500.0
2015-11-19 12:00:00,36.3,36.6,36.3,36.44,9617.0,36.3,36.6,36.3,36.44,9617.0
2015-11-19 12:30:00,36.38,36.42,36.13,36.15,13288.0,36.38,36.42,36.13,36.15,13288.0
2015-11-19 13:00:00,36.14,36.45,36.1,36.17,21449.0,36.14,36.45,36.1,36.17,21449.0
2015-11-19 13:30:00,36.18,36.4,36.03,36.26,19732.0,36.18,36.4,36.03,36.26,19732.0
2015-11-19 14:00:00,36.16,36.48,36.07,36.46,12341.0,36.16,36.48,36.07,36.46,12341.0
2015-11-19 14:30:00,36.43,36.6,35.97,36.03,11571.0,36.43,36.6,35.97,36.03,11571.0
2015-11-19 15:00:00,36.0,36.37,35.98,36.13,27576.0,36.0,36.37,35.98,36.13,27576.0
2015-11-19 15:30:00,36.13,36.27,36.08,36.1,42392.0,36.13,36.27,36.08,36.1,42392.0
2015-11-20 09:30:00,36.12,36.19,35.79,36.0,6035.0,36.12,36.19,35.79,36.0,6035.0
2015-11-20 10:00:00,36.01,36.19,35.64,35.98,35202.0,36.01,36.19,35.64,35.98,35202.0
2015-11-20 10:30:00,36.04,36.72,35.98,36.72,16035.0,36.04,36.72,35.98,36.72,16035.0
2015-11-20 11:00:00,36.8,37.21,36.79,36.79,9779.0,36.8,37.21,36.79,36.79,9779.0
2015-11-20 11:30:00,36.92,37.02,36.73,36.84,5040.0,36.92,37.02,36.73,36.84,5040.0
2015-11-20 12:00:00,36.77,37.05,36.65,37.01,13118.0,36.77,37.05,36.65,37.01,13118.0
2015-11-20 12:30:00,37.02,37.05,36.71,36.91,3313.0,37.02,37.05,36.71,36.91,3313.0
2015-11-20 13:00:00,36.92,37.05,36.74,36.97,9500.0,36.92,37.05,36.74,36.97,9500.0
2015-11-20 13:30:00,37.02,37.13,36.72,37.11,6882.0,37.02,37.13,36.72,37.11,6882.0
2015-11-20 14:00:00,37.1,37.11,36.9,36.95,11848.0,37.1,37.11,36.9,36.95,11848.0
2015-11-20 14:30:00,36.9,37.22,36.9,37.1,41092.0,36.9,37.22,36.9,37.1,41092.0
2015-11-20 15:00:00,37.2,37.3,36.8,37.02,9775.0,37.2,37.3,36.8,37.02,9775.0
2015-11-20 15:30:00,36.98,37.13,36.76,36.95,14212.0,36.98,37.13,36.76,36.95,14212.0
2015-11-23 09:30:00,37.05,37.05,36.61,36.82,5346.0,37.05,37.05,36.61,36.82,5346.0
2015-11-23 10:00:00,36.82,37.15,36.81,37.08,5166.0,36.82,37.15,36.81,37.08,5166.0
2015-11-23 10:30:00,37.03,37.51,37.0,37.51,16620.0,37.03,37.51,37.0,37.51,16620.0
2015-11-23 11:00:00,37.53,37.56,37.29,37.41,5469.0,37.53,37.56,37.29,37.41,5469.0
2015-11-23 11:30:00,37.56,37.6,37.19,37.26,4275.0,37.56,37.6,37.19,37.26,4275.0
2015-11-23 12:00:00,37.35,37.59,37.2,37.59,6202.0,37.35,37.59,37.2,37.59,6202.0
2015-11-23 12:30:00,37.59,37.59,37.42,37.49,5635.0,37.59,37.59,37.42,37.49,5635.0
2015-11-23 13:00:00,37.58,37.67,37.46,37.47,3965.0,37.58,37.67,37.46,37.47,3965.0
2015-11-23 13:30:00,37.58,37.63,37.42,37.48,2775.0,37.58,37.63,37.42,37.48,2775.0
2015-11-23 14:00:00,37.42,37.63,37.4,37.56,22739.0,37.42,37.63,37.4,37.56,22739.0
2015-11-23 14:30:00,37.44,37.59,37.39,37.45,9279.0,37.44,37.59,37.39,37.45,9279.0
2015-11-23 15:00:00,37.45,37.64,37.41,37.48,9655.0,37.45,37.64,37.41,37.48,9655.0
2015-11-23 15:30:00,37.52,37.55,37.35,37.44,13629.0,37.52,37.55,37.35,37.44,13629.0
2015-11-24 09:30:00,37.03,37.42,36.94,37.0,17403.0,37.03,37.42,36.94,37.0,17403.0
2015-11-24 10:00:00,37.0,37.0,36.58,36.58,3710.0,37.0,37.0,36.58,36.58,3710.0
2015-11-24 10:30:00,36.58,36.58,36.13,36.31,7725.0,36.58,36.58,36.13,36.31,7725.0
2015-11-24 11:00:00,36.26,36.28,36.07,36.15,2709.0,36.26,36.28,36.07,36.15,2709.0
2015-11-24 11:30:00,36.11,36.72,36.11,36.54,7580.0,36.11,36.72,36.11,36.54,7580.0
2015-11-24 12:00:00,36.66,36.76,36.27,36.27,14160.0,36.66,36.76,36.27,36.27,14160.0
2015-11-24 12:30:00,36.33,36.38,36.18,36.33,3800.0,36.33,36.38,36.18,36.33,3800.0
2015-11-24 13:00:00,36.24,36.48,36.23,36.23,6168.0,36.24,36.48,36.23,36.23,6168.0
2015-11-24 13:30:00,36.23,36.56,36.23,36.45,6108.0,36.23,36.56,36.23,36.45,6108.0
2015-11-24 14:00:00,36.45,36.61,36.18,36.25,6105.0,36.45,36.61,36.18,36.25,6105.0
2015-11-24 14:30:00,36.23,36.36,36.18,36.34,7108.0,36.23,36.36,36.18,36.34,7108.0
2015-11-24 15:00:00,36.33,36.64,36.23,36.53,12552.0,36.33,36.64,36.23,36.53,12552.0
2015-11-24 15:30:00,36.46,36.49,36.18,36.41,25132.0,36.46,36.49,36.18,36.41,25132.0
2015-11-25 09:30:00,36.4,36.4,36.11,36.2,7059.0,36.4,36.4,36.11,36.2,7059.0
2015-11-25 10:00:00,36.28,36.28,35.82,35.84,6167.0,36.28,36.28,35.82,35.84,6167.0
2015-11-25 10:30:00,35.78,36.14,35.6,36.14,24250.0,35.78,36.14,35.6,36.14,24250.0
2015-11-25 11:00:00,36.12,36.12,35.33,35.33,19911.0,36.12,36.12,35.33,35.33,19911.0
2015-11-25 11:30:00,35.3,35.64,35.3,35.48,15679.0,35.3,35.64,35.3,35.48,15679.0
2015-11-25 12:00:00,35.54,35.69,35.5,35.68,10261.0,35.54,35.69,35.5,35.68,10261.0
2015-11-25 12:30:00,35.69,35.84,35.48,35.6,49651.0,35.69,35.84,35.48,35.6,49651.0
2015-11-25 13:00:00,35.54,35.69,35.53,35.59,4749.0,35.54,35.69,35.53,35.59,4749.0
2015-11-25 13:30:00,35.69,35.72,35.46,35.46,7900.0,35.69,35.72,35.46,35.46,7900.0
2015-11-25 14:00:00,35.46,35.71,35.46,35.55,12540.0,35.46,35.71,35.46,35.55,12540.0
2015-11-25 14:30:00,35.53,35.58,35.44,35.51,14381.0,35.53,35.58,35.44,35.51,14381.0
2015-11-25 15:00:00,35.52,35.74,35.52,35.69,17333.0,35.52,35.74,35.52,35.69,17333.0
2015-11-25 15:30:00,35.7,35.73,35.54,35.69,53022.0,35.7,35.73,35.54,35.69,53022.0
2015-11-27 09:30:00,35.6,36.42,35.38,36.16,27678.0,35.6,36.42,35.38,36.16,27678.0
2015-11-27 10:00:00,36.28,36.5,35.91,36.06,12700.0,36.28,36.5,35.91,36.06,12700.0
2015-11-27 10:30:00,36.26,36.32,35.76,35.8,20423.0,36.26,36.32,35.76,35.8,20423.0
2015-11-27 11:00:00,35.8,36.27,35.67,36.26,10250.0,35.8,36.27,35.67,36.26,10250.0
2015-11-27 11:30:00,36.16,36.27,35.87,36.01,5446.0,36.16,36.27,35.87,36.01,5446.0
2015-11-27 12:00:00,35.97,36.2,35.97,36.12,9356.0,35.97,36.2,35.97,36.12,9356.0
2015-11-27 12:30:00,36.08,36.32,35.99,36.27,25811.0,36.08,36.32,35.99,36.27,25811.0
2015-11-30 09:30:00,36.22,36.41,36.02,36.37,13136.0,36.22,36.41,36.02,36.37,13136.0
2015-11-30 10:00:00,36.27,36.82,36.27,36.71,19058.0,36.27,36.82,36.27,36.71,19058.0
2015-11-30 10:30:00,36.75,36.82,35.46,35.46,28450.0,36.75,36.82,35.46,35.46,28450.0
2015-11-30 11:00:00,35.48,36.17,35.48,35.9,19151.0,35.48,36.17,35.48,35.9,19151.0
2015-11-30 11:30:00,35.95,36.35,35.85,36.14,9126.0,35.95,36.35,35.85,36.14,9126.0
2015-11-30 12:00:00,36.09,36.32,34.9,35.22,57926.0,36.09,36.32,34.9,35.22,57926.0
2015-11-30 12:30:00,35.06,35.14,34.5,34.86,33922.0,35.06,35.14,34.5,34.86,33922.0
2015-11-30 13:00:00,34.87,35.3,34.75,35.23,12501.0,34.87,35.3,34.75,35.23,12501.0
2015-11-30 13:30:00,35.34,35.41,34.79,34.95,11610.0,35.34,35.41,34.79,34.95,11610.0
2015-11-30 14:00:00,34.97,35.15,34.75,34.82,10261.0,34.97,35.15,34.75,34.82,10261.0
2015-11-30 14:30:00,34.92,35.01,34.76,34.8,16354.0,34.92,35.01,34.76,34.8,16354.0
2015-11-30 15:00:00,34.8,34.95,34.74,34.79,38747.0,34.8,34.95,34.74,34.79,38747.0
2015-11-30 15:30:00,34.81,35.25,34.81,35.15,101848.0,34.81,35.25,34.81,35.15,101848.0
2015-12-01 09:30:00,35.16,35.54,34.6,34.62,5972.0,35.16,35.54,34.6,34.62,5972.0
2015-12-01 10:00:00,34.73,34.99,34.23,34.64,17898.0,34.73,34.99,34.23,34.64,17898.0
2015-12-01 10:30:00,34.71,35.0,34.58,34.85,5540.0,34.71,35.0,34.58,34.85,5540.0
2015-12-01 11:00:00,34.9,34.91,34.54,34.71,7052.0,34.9,34.91,34.54,34.71,7052.0
2015-12-01 11:30:00,34.64,34.75,34.48,34.67,7231.0,34.64,34.75,34.48,34.67,7231.0
2015-12-01 12:00:00,34.67,34.75,34.51,34.6,4300.0,34.67,34.75,34.51,34.6,4300.0
2015-12-01 12:30:00,34.56,34.69,34.48,34.51,5831.0,34.56,34.69,34.48,34.51,5831.0
2015-12-01 13:00:00,34.58,35.0,34.53,34.67,99950.0,34.58,35.0,34.53,34.67,99950.0
2015-12-01 13:30:00,34.63,35.0,34.63,34.87,15222.0,34.63,35.0,34.63,34.87,15222.0
2015-12-01 14:00:00,34.99,35.11,34.88,35.04,13010.0,34.99,35.11,34.88,35.04,13010.0
2015-12-01 14:30:00,35.04,35.04,34.7,34.92,11247.0,35.04,35.04,34.7,34.92,11247.0
2015-12-01 15:00:00,34.95,35.05,34.94,34.96,3682.0,34.95,35.05,34.94,34.96,3682.0
2015-12-01 15:30:00,34.97,35.19,34.76,34.99,27843.0,34.97,35.19,34.76,34.99,27843.0
2015-12-02 09:30:00,34.73,34.77,34.2,34.52,18107.0,34.73,34.77,34.2,34.52,18107.0
2015-12-02 10:00:00,34.58,34.73,34.57,34.62,7750.0,34.58,34.73,34.57,34.62,7750.0
2015-12-02 10:30:00,34.66,34.83,34.63,34.76,4390.0,34.66,34.83,34.63,34.76,4390.0
2015-12-02 11:00:00,34.8,34.88,34.47,34.54,14000.0,34.8,34.88,34.47,34.54,14000.0
2015-12-02 11:30:00,34.5,34.65,34.5,34.6,4168.0,34.5,34.65,34.5,34.6,4168.0
2015-12-02 12:00:00,34.69,34.73,34.56,34.69,7342.0,34.69,34.73,34.56,34.69,7342.0
2015-12-02 12:30:00,34.64,34.64,34.46,34.48,8161.0,34.64,34.64,34.46,34.48,8161.0
2015-12-02 13:00:00,34.52,34.78,34.44,34.63,10945.0,34.52,34.78,34.44,34.63,10945.0
2015-12-02 13:30:00,34.64,34.78,34.55,34.7,8650.0,34.64,34.78,34.55,34.7,8650.0
2015-12-02 14:00:00,34.69,34.77,34.57,34.75,7270.0,34.69,34.77,34.57,34.75,7270.0
2015-12-02 14:30:00,34.76,34.88,34.67,34.8,8231.0,34.76,34.88,34.67,34.8,8231.0
2015-12-02 15:00:00,34.77,35.01,34.74,34.91,16155.0,34.77,35.01,34.74,34.91,16155.0
2015-12-02 15:30:00,34.91,35.07,34.89,35.01,72161.0,34.91,35.07,34.89,35.01,72161.0
2015-12-03 09:30:00,35.0,35.15,34.51,34.71,13501.0,35.0,35.15,34.51,34.71,13501.0
2015-12-03 10:00:00,34.71,35.15,34.66,34.71,17547.0,34.71,35.15,34.66,34.71,17547.0
2015-12-03 10:30:00,34.78,35.49,34.64,35.18,67014.0,34.78,35.49,34.64,35.18,67014.0
2015-12-03 11:00:00,35.23,35.25,34.99,35.0,14917.0,35.23,35.25,34.99,35.0,14917.0
2015-12-03 11:30:00,35.05,35.19,34.79,34.84,28945.0,35.05,35.19,34.79,34.84,28945.0
2015-12-03 12:00:00,34.89,35.08,34.73,34.73,79006.0,34.89,35.08,34.73,34.73,79006.0
2015-12-03 12:30:00,34.73,34.85,34.73,34.73,15401.0,34.73,34.85,34.73,34.73,15401.0
2015-12-03 13:00:00,34.73,34.73,34.41,34.41,13521.0,34.73,34.73,34.41,34.41,13521.0
2015-12-03 13:30:00,34.37,34.45,34.25,34.42,11587.0,34.37,34.45,34.25,34.42,11587.0
2015-12-03 14:00:00,34.41,34.41,34.22,34.23,18200.0,34.41,34.41,34.22,34.23,18200.0
2015-12-03 14:30:00,34.3,34.76,34.22,34.76,12214.0,34.3,34.76,34.22,34.76,12214.0
2015-12-03 15:00:00,34.79,35.0,34.7,35.0,23045.0,34.79,35.0,34.7,35.0,23045.0
2015-12-03 15:30:00,34.9,35.1,34.72,35.05,76809.0,34.9,35.1,34.72,35.05,76809.0
2015-12-04 09:30:00,35.0,35.91,35.0,35.71,17717.0,35.0,35.91,35.0,35.71,17717.0
2015-12-04 10:00:00,35.8,35.9,35.55,35.9,11824.0,35.8,35.9,35.55,35.9,11824.0
2015-12-04 10:30:00,35.83,35.97,35.65,35.77,16647.0,35.83,35.97,35.65,35.77,16647.0
2015-12-04 11:00:00,35.8,35.93,35.7,35.82,11367.0,35.8,35.93,35.7,35.82,11367.0
2015-12-04 11:30:00,35.92,36.15,35.8,36.0,6979.0,35.92,36.15,35.8,36.0,6979.0
2015-12-04 12:00:00,35.98,36.16,35.95,36.04,9626.0,35.98,36.16,35.95,36.04,9626.0
2015-12-04 12:30:00,36.05,36.18,35.8,35.97,17200.0,36.05,36.18,35.8,35.97,17200.0
2015-12-04 13:00:00,35.96,36.11,35.86,36.07,28934.0,35.96,36.11,35.86,36.07,28934.0
2015-12-04 13:30:00,36.08,36.15,35.85,35.9,10423.0,36.08,36.15,35.85,35.9,10423.0
2015-12-04 14:00:00,35.81,35.95,35.7,35.95,6027.0,35.81,35.95,35.7,35.95,6027.0
2015-12-04 14:30:00,35.9,36.1,35.9,35.91,14030.0,35.9,36.1,35.9,35.91,14030.0
2015-12-04 15:00:00,35.86,36.05,35.72,35.88,6450.0,35.86,36.05,35.72,35.88,6450.0
2015-12-04 15:30:00,35.95,36.0,35.72,35.92,23482.0,35.95,36.0,35.72,35.92,23482.0
2015-12-07 09:30:00,35.94,36.1,35.9,36.1,25867.0,35.94,36.1,35.9,36.1,25867.0
2015-12-07 10:00:00,36.13,36.45,36.0,36.0,28904.0,36.13,36.45,36.0,36.0,28904.0
2015-12-07 10:30:00,36.0,36.59,35.9,36.03,14176.0,36.0,36.59,35.9,36.03,14176.0
2015-12-07 11:00:00,36.03,36.39,35.9,35.9,11933.0,36.03,36.39,35.9,35.9,11933.0
2015-12-07 11:30:00,35.9,36.21,35.9,36.0,9444.0,35.9,36.21,35.9,36.0,9444.0
2015-12-07 12:00:00,36.0,36.21,35.9,35.91,19983.0,36.0,36.21,35.9,35.91,19983.0
2015-12-07 12:30:00,35.91,35.98,35.8,35.8,22607.0,35.91,35.98,35.8,35.8,22607.0
2015-12-07 13:00:00,35.8,35.87,35.71,35.71,14579.0,35.8,35.87,35.71,35.71,14579.0
2015-12-07 13:30:00,35.76,35.95,35.72,35.88,10370.0,35.76,35.95,35.72,35.88,10370.0
2015-12-07 14:00:00,35.9,35.99,35.72,35.93,20000.0,35.9,35.99,35.72,35.93,20000.0
2015-12-07 14:30:00,35.94,36.16,35.89,36.13,28778.0,35.94,36.16,35.89,36.13,28778.0
2015-12-07 15:00:00,36.1,36.24,35.9,36.16,14037.0,36.1,36.24,35.9,36.16,14037.0
2015-12-07 15:30:00,36.1,36.23,36.03,36.21,27988.0,36.1,36.23,36.03,36.21,27988.0
2015-12-08 09:30:00,36.0,36.5,36.0,36.37,14497.0,36.0,36.5,36.0,36.37,14497.0
2015-12-08 10:00:00,36.32,36.49,36.24,36.4,17510.0,36.32,36.49,36.24,36.4,17510.0
2015-12-08 10:30:00,36.33,36.5,36.26,36.41,17188.0,36.33,36.5,36.26,36.41,17188.0
2015-12-08 11:00:00,36.41,36.5,36.37,36.4,14780.0,36.41,36.5,36.37,36.4,14780.0
2015-12-08 11:30:00,36.45,36.8,36.4,36.8,12600.0,36.45,36.8,36.4,36.8,12600.0
2015-12-08 12:00:00,36.78,36.94,36.65,36.87,9603.0,36.78,36.94,36.65,36.87,9603.0
2015-12-08 12:30:00,36.88,36.99,36.67,36.93,5877.0,36.88,36.99,36.67,36.93,5877.0
2015-12-08 13:00:00,36.96,37.0,36.8,36.95,8236.0,36.96,37.0,36.8,36.95,8236.0
2015-12-08 13:30:00,37.04,37.14,36.97,37.12,5116.0,37.04,37.14,36.97,37.12,5116.0
2015-12-08 14:00:00,37.09,37.13,37.0,37.13,8155.0,37.09,37.13,37.0,37.13,8155.0
2015-12-08 14:30:00,37.13,37.17,36.92,36.92,4600.0,37.13,37.17,36.92,36.92,4600.0
2015-12-08 15:00:00,36.92,37.03,36.72,37.01,6598.0,36.92,37.03,36.72,37.01,6598.0
2015-12-08 15:30:00,36.98,37.1,36.78,36.98,22371.0,36.98,37.1,36.78,36.98,22371.0
2015-12-09 09:30:00,36.83,36.99,36.46,36.59,6179.0,36.83,36.99,36.46,36.59,6179.0
2015-12-09 10:00:00,36.84,36.85,36.6,36.83,10200.0,36.84,36.85,36.6,36.83,10200.0
2015-12-09 10:30:00,36.84,36.93,36.69,36.7,5853.0,36.84,36.93,36.69,36.7,5853.0
2015-12-09 11:00:00,36.71,36.81,36.7,36.81,3816.0,36.71,36.81,36.7,36.81,3816.0
2015-12-09 11:30:00,36.83,36.9,36.75,36.8,5750.0,36.83,36.9,36.75,36.8,5750.0
2015-12-09 12:00:00,36.78,37.0,36.74,36.8,14946.0,36.78,37.0,36.74,36.8,14946.0
2015-12-09 12:30:00,36.77,36.78,36.4,36.47,34679.0,36.77,36.78,36.4,36.47,34679.0
2015-12-09 13:00:00,36.41,36.67,36.41,36.65,17773.0,36.41,36.67,36.41,36.65,17773.0
2015-12-09 13:30:00,36.59,36.77,36.55,36.61,10944.0,36.59,36.77,36.55,36.61,10944.0
2015-12-09 14:00:00,36.68,36.68,36.3,36.46,20737.0,36.68,36.68,36.3,36.46,20737.0
2015-12-09 14:30:00,36.45,36.46,36.2,36.26,20306.0,36.45,36.46,36.2,36.26,20306.0
2015-12-09 15:00:00,36.26,36.47,36.19,36.42,10904.0,36.26,36.47,36.19,36.42,10904.0
2015-12-09 15:30:00,36.42,36.72,36.37,36.72,43490.0,36.42,36.72,36.37,36.72,43490.0
2015-12-10 09:30:00,36.81,37.25,36.81,37.18,8082.0,36.81,37.25,36.81,37.18,8082.0
2015-12-10 10:00:00,37.08,37.35,36.93,37.35,5979.0,37.08,37.35,36.93,37.35,5979.0
2015-12-10 10:30:00,37.34,37.34,36.88,36.89,7427.0,37.34,37.34,36.88,36.89,7427.0
2015-12-10 11:00:00,36.89,36.98,36.73,36.98,4356.0,36.89,36.98,36.73,36.98,4356.0
2015-12-10 11:30:00,37.04,37.29,36.94,37.01,4215.0,37.04,37.29,36.94,37.01,4215.0
2015-12-10 12:00:00,37.01,37.01,36.83,36.98,9450.0,37.01,37.01,36.83,36.98,9450.0
2015-12-10 12:30:00,36.88,37.0,36.79,37.0,2870.0,36.88,37.0,36.79,37.0,2870.0
2015-12-10 13:00:00,36.98,36.99,36.85,36.97,2400.0,36.98,36.99,36.85,36.97,2400.0
2015-12-10 13:30:00,36.96,36.97,36.86,36.93,4082.0,36.96,36.97,36.86,36.93,4082.0
2015-12-10 14:00:00,36.95,37.0,36.84,36.87,3000.0,36.95,37.0,36.84,36.87,3000.0
2015-12-10 14:30:00,36.88,36.93,36.6,36.66,5888.0,36.88,36.93,36.6,36.66,5888.0
2015-12-10 15:00:00,36.62,36.74,36.6,36.68,6205.0,36.62,36.74,36.6,36.68,6205.0
2015-12-10 15:30:00,36.7,36.99,36.61,36.96,33185.0,36.7,36.99,36.61,36.96,33185.0
2015-12-11 09:30:00,36.38,36.38,35.35,36.16,18465.0,36.38,36.38,35.35,36.16,18465.0
2015-12-11 10:00:00,36.23,36.29,35.65,35.89,15344.0,36.23,36.29,35.65,35.89,15344.0
2015-12-11 10:30:00,36.0,36.0,35.74,35.74,6210.0,36.0,36.0,35.74,35.74,6210.0
2015-12-11 11:00:00,35.74,35.9,35.53,35.66,5260.0,35.74,35.9,35.53,35.66,5260.0
2015-12-11 11:30:00,35.67,35.69,35.35,35.35,9648.0,35.67,35.69,35.35,35.35,9648.0
2015-12-11 12:00:00,35.31,35.41,35.12,35.19,16675.0,35.31,35.41,35.12,35.19,16675.0
2015-12-11 12:30:00,35.24,35.39,35.12,35.13,7101.0,35.24,35.39,35.12,35.13,7101.0
2015-12-11 13:00:00,35.13,35.17,34.98,35.0,7241.0,35.13,35.17,34.98,35.0,7241.0
2015-12-11 13:30:00,35.0,35.24,34.94,35.14,6550.0,35.0,35.24,34.94,35.14,6550.0
2015-12-11 14:00:00,35.16,35.32,35.15,35.19,5900.0,35.16,35.32,35.15,35.19,5900.0
2015-12-11 14:30:00,35.19,35.19,34.87,34.98,11445.0,35.19,35.19,34.87,34.98,11445.0
2015-12-11 15:00:00,34.98,35.09,34.91,34.94,22264.0,34.98,35.09,34.91,34.94,22264.0
2015-12-11 15:30:00,34.97,35.21,34.91,35.2,40835.0,34.97,35.21,34.91,35.2,40835.0
2015-12-14 09:30:00,35.07,35.4,34.91,35.25,4273.0,35.07,35.4,34.91,35.25,4273.0
2015-12-14 10:00:00,35.15,35.29,35.04,35.28,1900.0,35.15,35.29,35.04,35.28,1900.0
2015-12-14 10:30:00,35.26,35.33,34.99,35.13,3300.0,35.26,35.33,34.99,35.13,3300.0
2015-12-14 11:00:00,34.94,35.37,34.9,35.05,33250.0,34.94,35.37,34.9,35.05,33250.0
2015-12-14 11:30:00,35.08,35.37,34.82,35.37,8813.0,35.08,35.37,34.82,35.37,8813.0
2015-12-14 12:00:00,35.29,35.51,35.22,35.31,6043.0,35.29,35.51,35.22,35.31,6043.0
2015-12-14 12:30:00,35.42,35.42,34.92,35.01,16352.0,35.42,35.42,34.92,35.01,16352.0
2015-12-14 13:00:00,35.01,35.04,34.74,35.04,3723.0,35.01,35.04,34.74,35.04,3723.0
2015-12-14 13:30:00,34.83,35.17,34.83,35.14,1700.0,34.83,35.17,34.83,35.14,1700.0
2015-12-14 14:00:00,35.17,35.17,34.84,34.84,6400.0,35.17,35.17,34.84,34.84,6400.0
2015-12-14 14:30:00,34.91,35.15,34.85,34.85,2668.0,34.91,35.15,34.85,34.85,2668.0
2015-12-14 15:00:00,34.95,35.05,34.74,35.05,3921.0,34.95,35.05,34.74,35.05,3921.0
2015-12-14 15:30:00,34.95,35.29,34.94,35.15,57137.0,34.95,35.29,34.94,35.15,57137.0
2015-12-15 09:30:00,35.37,35.58,35.06,35.3,25410.0,35.37,35.58,35.06,35.3,25410.0
2015-12-15 10:00:00,35.3,35.3,35.04,35.11,6560.0,35.3,35.3,35.04,35.11,6560.0
2015-12-15 10:30:00,35.06,35.33,34.98,35.29,11688.0,35.06,35.33,34.98,35.29,11688.0
2015-12-15 11:00:00,35.28,35.3,34.91,35.0,11083.0,35.28,35.3,34.91,35.0,11083.0
2015-12-15 11:30:00,34.98,35.13,34.9,35.01,4609.0,34.98,35.13,34.9,35.01,4609.0
2015-12-15 12:00:00,35.01,35.17,34.93,35.06,26438.0,35.01,35.17,34.93,35.06,26438.0
2015-12-15 12:30:00,35.07,35.29,35.02,35.11,9470.0,35.07,35.29,35.02,35.11,9470.0
2015-12-15 13:00:00,35.05,35.32,35.0,35.32,3898.0,35.05,35.32,35.0,35.32,3898.0
2015-12-15 13:30:00,35.33,35.7,35.23,35.54,8582.0,35.33,35.7,35.23,35.54,8582.0
2015-12-15 14:00:00,35.59,35.69,35.48,35.49,1200.0,35.59,35.69,35.48,35.49,1200.0
2015-12-15 14:30:00,35.48,35.58,35.35,35.4,6276.0,35.48,35.58,35.35,35.4,6276.0
2015-12-15 15:00:00,35.4,35.4,35.24,35.35,4102.0,35.4,35.4,35.24,35.35,4102.0
2015-12-15 15:30:00,35.35,35.4,35.23,35.36,14630.0,35.35,35.4,35.23,35.36,14630.0
2015-12-16 09:30:00,35.49,35.55,35.36,35.36,1929.0,35.49,35.55,35.36,35.36,1929.0
2015-12-16 10:00:00,35.3,35.3,35.12,35.12,1300.0,35.3,35.3,35.12,35.12,1300.0
2015-12-16 10:30:00,35.2,35.33,35.15,35.16,2866.0,35.2,35.33,35.15,35.16,2866.0
2015-12-16 11:00:00,35.28,35.28,35.13,35.21,4971.0,35.28,35.28,35.13,35.21,4971.0
2015-12-16 11:30:00,35.23,35.25,35.12,35.16,20045.0,35.23,35.25,35.12,35.16,20045.0
2015-12-16 12:00:00,35.2,35.31,35.12,35.2,9759.0,35.2,35.31,35.12,35.2,9759.0
2015-12-16 12:30:00,35.2,35.2,35.06,35.06,9850.0,35.2,35.2,35.06,35.06,9850.0
2015-12-16 13:00:00,35.12,35.18,35.03,35.1,3100.0,35.12,35.18,35.03,35.1,3100.0
2015-12-16 13:30:00,35.11,35.11,35.01,35.07,9283.0,35.11,35.11,35.01,35.07,9283.0
2015-12-16 14:00:00,35.27,35.63,35.0,35.51,4282.0,35.27,35.63,35.0,35.51,4282.0
2015-12-16 14:30:00,35.45,35.91,35.45,35.91,2400.0,35.45,35.91,35.45,35.91,2400.0
2015-12-16 15:00:00,35.86,35.9,35.76,35.89,2316.0,35.86,35.9,35.76,35.89,2316.0
2015-12-16 15:30:00,35.88,36.13,35.75,36.04,24138.0,35.88,36.13,35.75,36.04,24138.0
2015-12-17 09:30:00,37.0,37.0,35.36,35.85,37852.0,37.0,37.0,35.36,35.85,37852.0
2015-12-17 10:00:00,35.85,36.49,35.85,36.48,31764.0,35.85,36.49,35.85,36.48,31764.0
2015-12-17 10:30:00,36.48,36.66,36.39,36.54,6229.0,36.48,36.66,36.39,36.54,6229.0
2015-12-17 11:00:00,36.58,36.63,36.07,36.3,21004.0,36.58,36.63,36.07,36.3,21004.0
2015-12-17 11:30:00,36.37,36.57,36.36,36.55,6100.0,36.37,36.57,36.36,36.55,6100.0
2015-12-17 12:00:00,36.54,36.57,36.24,36.39,9374.0,36.54,36.57,36.24,36.39,9374.0
2015-12-17 12:30:00,36.48,36.65,36.47,36.65,6827.0,36.48,36.65,36.47,36.65,6827.0
2015-12-17 13:00:00,36.69,37.14,36.64,37.05,58593.0,36.69,37.14,36.64,37.05,58593.0
2015-12-17 13:30:00,37.08,37.82,36.98,37.18,134494.0,37.08,37.82,36.98,37.18,134494.0
2015-12-17 14:00:00,37.24,37.67,36.99,37.66,51272.0,37.24,37.67,36.99,37.66,51272.0
2015-12-17 14:30:00,37.67,37.86,37.6,37.68,19182.0,37.67,37.86,37.6,37.68,19182.0
2015-12-17 15:00:00,37.68,37.88,37.57,37.7,30207.0,37.68,37.88,37.57,37.7,30207.0
2015-12-17 15:30:00,37.69,37.99,37.57,37.82,33963.0,37.69,37.99,37.57,37.82,33963.0
2015-12-18 09:30:00,37.55,37.55,36.58,36.58,39280.0,37.55,37.55,36.58,36.58,39280.0
2015-12-18 10:00:00,36.58,36.58,35.99,36.12,16922.0,36.58,36.58,35.99,36.12,16922.0
2015-12-18 10:30:00,36.11,36.11,35.55,36.0,23083.0,36.11,36.11,35.55,36.0,23083.0
2015-12-18 11:00:00,35.98,36.07,35.68,35.85,6539.0,35.98,36.07,35.68,35.85,6539.0
2015-12-18 11:30:00,35.85,35.96,35.58,35.63,8384.0,35.85,35.96,35.58,35.63,8384.0
2015-12-18 12:00:00,35.61,35.86,35.6,35.86,8800.0,35.61,35.86,35.6,35.86,8800.0
2015-12-18 12:30:00,35.92,35.98,35.65,35.94,3500.0,35.92,35.98,35.65,35.94,3500.0
2015-12-18 13:00:00,35.94,36.09,35.94,35.97,3920.0,35.94,36.09,35.94,35.97,3920.0
2015-12-18 13:30:00,35.97,35.97,35.82,35.96,2610.0,35.97,35.97,35.82,35.96,2610.0
2015-12-18 14:00:00,36.06,36.06,35.62,35.88,5357.0,36.06,36.06,35.62,35.88,5357.0
2015-12-18 14:30:00,35.79,35.89,35.42,35.43,16155.0,35.79,35.89,35.42,35.43,16155.0
2015-12-18 15:00:00,35.48,35.72,35.41,35.57,8485.0,35.48,35.72,35.41,35.57,8485.0
2015-12-18 15:30:00,35.57,35.9,35.51,35.65,52749.0,35.57,35.9,35.51,35.65,52749.0
2015-12-21 09:30:00,36.66,37.08,36.57,37.02,19011.0,36.66,37.08,36.57,37.02,19011.0
2015-12-21 10:00:00,37.0,37.08,36.73,36.89,5844.0,37.0,37.08,36.73,36.89,5844.0
2015-12-21 10:30:00,36.77,36.93,36.15,36.16,8482.0,36.77,36.93,36.15,36.16,8482.0
2015-12-21 11:00:00,35.98,36.17,35.64,35.81,5244.0,35.98,36.17,35.64,35.81,5244.0
2015-12-21 11:30:00,35.91,36.0,35.78,35.91,3225.0,35.91,36.0,35.78,35.91,3225.0
2015-12-21 12:00:00,35.77,35.89,35.56,35.81,3500.0,35.77,35.89,35.56,35.81,3500.0
2015-12-21 12:30:00,35.74,35.87,35.54,35.7,3500.0,35.74,35.87,35.54,35.7,3500.0
2015-12-21 13:00:00,35.67,35.69,35.41,35.41,10974.0,35.67,35.69,35.41,35.41,10974.0
2015-12-21 13:30:00,35.46,35.6,35.34,35.48,164700.0,35.46,35.6,35.34,35.48,164700.0
2015-12-21 14:00:00,35.53,35.53,35.01,35.16,31433.0,35.53,35.53,35.01,35.16,31433.0
2015-12-21 14:30:00,35.05,35.11,34.8,34.9,10492.0,35.05,35.11,34.8,34.9,10492.0
2015-12-21 15:00:00,34.93,35.05,34.77,35.05,18173.0,34.93,35.05,34.77,35.05,18173.0
2015-12-21 15:30:00,35.12,35.21,35.01,35.16,21251.0,35.12,35.21,35.01,35.16,21251.0
2015-12-22 09:30:00,35.23,35.23,34.65,34.84,19007.0,35.23,35.23,34.65,34.84,19007.0
2015-12-22 10:00:00,34.85,35.29,34.69,34.98,17556.0,34.85,35.29,34.69,34.98,17556.0
2015-12-22 10:30:00,34.93,35.02,34.74,34.77,10702.0,34.93,35.02,34.74,34.77,10702.0
2015-12-22 11:00:00,34.79,34.82,34.57,34.71,19813.0,34.79,34.82,34.57,34.71,19813.0
2015-12-22 11:30:00,34.7,34.91,34.59,34.62,10476.0,34.7,34.91,34.59,34.62,10476.0
2015-12-22 12:00:00,34.59,34.72,34.55,34.59,14415.0,34.59,34.72,34.55,34.59,14415.0
2015-12-22 12:30:00,34.57,34.58,34.44,34.53,23039.0,34.57,34.58,34.44,34.53,23039.0
2015-12-22 13:00:00,34.54,34.54,34.25,34.36,9125.0,34.54,34.54,34.25,34.36,9125.0
2015-12-22 13:30:00,34.36,34.38,34.2,34.28,30912.0,34.36,34.38,34.2,34.28,30912.0
2015-12-22 14:00:00,34.36,34.5,34.2,34.41,34058.0,34.36,34.5,34.2,34.41,34058.0
2015-12-22 14:30:00,34.44,34.71,34.19,34.2,69212.0,34.44,34.71,34.19,34.2,69212.0
2015-12-22 15:00:00,34.31,34.47,34.18,34.42,52683.0,34.31,34.47,34.18,34.42,52683.0
2015-12-22 15:30:00,34.41,34.98,34.16,34.2,64470.0,34.41,34.98,34.16,34.2,64470.0
2015-12-23 09:30:00,34.32,35.3,32.6,32.85,237940.0,34.32,35.3,32.6,32.85,237940.0
2015-12-23 10:00:00,33.09,34.47,32.71,34.34,65282.0,33.09,34.47,32.71,34.34,65282.0
2015-12-23 10:30:00,34.29,34.52,34.0,34.24,5270.0,34.29,34.52,34.0,34.24,5270.0
2015-12-23 11:00:00,34.25,34.35,34.11,34.34,3800.0,34.25,34.35,34.11,34.34,3800.0
2015-12-23 11:30:00,34.33,34.46,34.11,34.24,4429.0,34.33,34.46,34.11,34.24,4429.0
2015-12-23 12:00:00,34.26,34.45,34.14,34.33,1900.0,34.26,34.45,34.14,34.33,1900.0
2015-12-23 12:30:00,34.19,34.19,33.83,33.83,5956.0,34.19,34.19,33.83,33.83,5956.0
2015-12-23 13:00:00,33.88,33.96,33.48,33.54,8260.0,33.88,33.96,33.48,33.54,8260.0
2015-12-23 13:30:00,33.53,33.92,33.48,33.89,8778.0,33.53,33.92,33.48,33.89,8778.0
2015-12-23 14:00:00,33.81,34.0,33.64,33.77,6296.0,33.81,34.0,33.64,33.77,6296.0
2015-12-23 14:30:00,33.77,33.95,33.62,33.79,16619.0,33.77,33.95,33.62,33.79,16619.0
2015-12-23 15:00:00,33.86,33.86,33.52,33.7,12437.0,33.86,33.86,33.52,33.7,12437.0
2015-12-23 15:30:00,33.63,33.79,33.52,33.6,38026.0,33.63,33.79,33.52,33.6,38026.0
2015-12-24 09:30:00,33.88,34.47,33.44,33.66,111344.0,33.88,34.47,33.44,33.66,111344.0
2015-12-24 10:00:00,33.62,34.0,33.56,33.85,21551.0,33.62,34.0,33.56,33.85,21551.0
2015-12-24 10:30:00,33.83,34.2,33.83,34.0,13179.0,33.83,34.2,33.83,34.0,13179.0
2015-12-24 11:00:00,34.14,34.62,34.0,34.62,9327.0,34.14,34.62,34.0,34.62,9327.0
2015-12-24 11:30:00,34.64,34.66,34.26,34.56,8505.0,34.64,34.66,34.26,34.56,8505.0
2015-12-24 12:00:00,34.64,34.66,34.36,34.6,9290.0,34.64,34.66,34.36,34.6,9290.0
2015-12-24 12:30:00,34.62,34.99,34.61,34.68,11728.0,34.62,34.99,34.61,34.68,11728.0
2015-12-28 09:30:00,34.77,35.45,34.6,35.27,50695.0,34.77,35.45,34.6,35.27,50695.0
2015-12-28 10:00:00,35.27,35.85,35.06,35.85,10297.0,35.27,35.85,35.06,35.85,10297.0
2015-12-28 10:30:00,35.84,36.11,35.6,36.1,25960.0,35.84,36.11,35.6,36.1,25960.0
2015-12-28 11:00:00,36.17,36.5,35.55,36.21,22835.0,36.17,36.5,35.55,36.21,22835.0
2015-12-28 11:30:00,36.22,36.78,36.13,36.65,22471.0,36.22,36.78,36.13,36.65,22471.0
2015-12-28 12:00:00,36.58,36.6,36.32,36.49,8063.0,36.58,36.6,36.32,36.49,8063.0
2015-12-28 12:30:00,36.49,36.49,36.22,36.25,4900.0,36.49,36.49,36.22,36.25,4900.0
2015-12-28 13:00:00,36.22,36.23,36.0,36.09,13329.0,36.22,36.23,36.0,36.09,13329.0
2015-12-28 13:30:00,36.15,36.3,35.94,36.02,8324.0,36.15,36.3,35.94,36.02,8324.0
2015-12-28 14:00:00,36.03,36.04,35.79,35.9,11007.0,36.03,36.04,35.79,35.9,11007.0
2015-12-28 14:30:00,35.9,36.1,35.89,36.01,8037.0,35.9,36.1,35.89,36.01,8037.0
2015-12-28 15:00:00,36.03,36.14,36.03,36.11,4312.0,36.03,36.14,36.03,36.11,4312.0
2015-12-28 15:30:00,36.12,36.36,36.12,36.32,32631.0,36.12,36.36,36.12,36.32,32631.0
2015-12-29 09:30:00,36.67,38.24,36.67,37.84,55188.0,36.67,38.24,36.67,37.84,55188.0
2015-12-29 10:00:00,37.85,38.14,37.64,38.1,15108.0,37.85,38.14,37.64,38.1,15108.0
2015-12-29 10:30:00,38.07,38.21,37.8,37.8,18220.0,38.07,38.21,37.8,37.8,18220.0
2015-12-29 11:00:00,37.78,37.89,37.55,37.55,11413.0,37.78,37.89,37.55,37.55,11413.0
2015-12-29 11:30:00,37.55,37.65,37.0,37.05,5587.0,37.55,37.65,37.0,37.05,5587.0
2015-12-29 12:00:00,37.24,37.24,36.8,36.87,23243.0,37.24,37.24,36.8,36.87,23243.0
2015-12-29 12:30:00,36.87,37.52,36.84,37.48,23552.0,36.87,37.52,36.84,37.48,23552.0
2015-12-29 13:00:00,37.4,37.65,37.37,37.6,25533.0,37.4,37.65,37.37,37.6,25533.0
2015-12-29 13:30:00,37.55,37.65,37.48,37.6,18223.0,37.55,37.65,37.48,37.6,18223.0
2015-12-29 14:00:00,37.65,37.65,37.56,37.63,14070.0,37.65,37.65,37.56,37.63,14070.0
2015-12-29 14:30:00,37.59,37.64,37.52,37.6,35599.0,37.59,37.64,37.52,37.6,35599.0
2015-12-29 15:00:00,37.6,37.84,37.53,37.62,22066.0,37.6,37.84,37.53,37.62,22066.0
2015-12-29 15:30:00,37.58,37.7,37.54,37.56,52058.0,37.58,37.7,37.54,37.56,52058.0
2015-12-30 09:30:00,37.54,37.7,37.34,37.37,4717.0,37.54,37.7,37.34,37.37,4717.0
2015-12-30 10:00:00,37.34,37.67,37.34,37.46,1423.0,37.34,37.67,37.34,37.46,1423.0
2015-12-30 10:30:00,37.42,37.62,37.41,37.56,1800.0,37.42,37.62,37.41,37.56,1800.0
2015-12-30 11:00:00,37.56,37.58,37.39,37.49,4304.0,37.56,37.58,37.39,37.49,4304.0
2015-12-30 11:30:00,37.52,37.57,37.37,37.51,23059.0,37.52,37.57,37.37,37.51,23059.0
2015-12-30 12:00:00,37.62,37.66,37.51,37.52,2700.0,37.62,37.66,37.51,37.52,2700.0
2015-12-30 12:30:00,37.53,37.7,37.42,37.7,7608.0,37.53,37.7,37.42,37.7,7608.0
2015-12-30 13:00:00,37.69,37.79,37.56,37.79,2600.0,37.69,37.79,37.56,37.79,2600.0
2015-12-30 13:30:00,37.82,37.97,37.77,37.94,5470.0,37.82,37.97,37.77,37.94,5470.0
2015-12-30 14:00:00,37.93,38.0,37.59,37.59,8968.0,37.93,38.0,37.59,37.59,8968.0
2015-12-30 14:30:00,37.56,37.59,37.44,37.48,4925.0,37.56,37.59,37.44,37.48,4925.0
2015-12-30 15:00:00,37.53,37.66,37.44,37.66,9287.0,37.53,37.66,37.44,37.66,9287.0
2015-12-30 15:30:00,37.63,37.63,37.41,37.56,38025.0,37.63,37.63,37.41,37.56,38025.0
2015-12-31 09:30:00,37.23,37.64,36.72,36.72,85187.0,37.23,37.64,36.72,36.72,85187.0
2015-12-31 10:00:00,36.63,37.2,36.55,37.19,19804.0,36.63,37.2,36.55,37.19,19804.0
2015-12-31 10:30:00,37.14,37.48,37.07,37.3,18641.0,37.14,37.48,37.07,37.3,18641.0
2015-12-31 11:00:00,37.3,37.35,37.18,37.27,8140.0,37.3,37.35,37.18,37.27,8140.0
2015-12-31 11:30:00,37.27,37.54,37.18,37.51,6850.0,37.27,37.54,37.18,37.51,6850.0
2015-12-31 12:00:00,37.54,37.72,37.54,37.61,2490.0,37.54,37.72,37.54,37.61,2490.0
2015-12-31 12:30:00,37.59,37.67,37.56,37.62,5111.0,37.59,37.67,37.56,37.62,5111.0
2015-12-31 13:00:00,37.54,37.71,37.51,37.67,15553.0,37.54,37.71,37.51,37.67,15553.0
2015-12-31 13:30:00,37.59,37.73,37.57,37.59,9102.0,37.59,37.73,37.57,37.59,9102.0
2015-12-31 14:00:00,37.57,37.87,37.57,37.74,21451.0,37.57,37.87,37.57,37.74,21451.0
2015-12-31 14:30:00,37.7,37.83,37.63,37.75,12734.0,37.7,37.83,37.63,37.75,12734.0
2015-12-31 15:00:00,37.75,37.75,37.5,37.58,19342.0,37.75,37.75,37.5,37.58,19342.0
2015-12-31 15:30:00,37.59,37.71,37.47,37.48,71817.0,37.59,37.71,37.47,37.48,71817.0
2016-01-04 09:30:00,36.92,36.99,35.74,35.75,37319.0,36.92,36.99,35.74,35.75,37319.0
2016-01-04 10:00:00,35.73,35.73,35.05,35.35,16474.0,35.73,35.73,35.05,35.35,16474.0
2016-01-04 10:30:00,35.12,35.35,35.01,35.3,10452.0,35.12,35.35,35.01,35.3,10452.0
2016-01-04 11:00:00,35.23,35.26,34.79,34.96,24323.0,35.23,35.26,34.79,34.96,24323.0
2016-01-04 11:30:00,34.95,35.62,34.9,35.55,12580.0,34.95,35.62,34.9,35.55,12580.0
2016-01-04 12:00:00,35.45,35.56,35.41,35.56,13834.0,35.45,35.56,35.41,35.56,13834.0
2016-01-04 12:30:00,35.51,35.67,35.36,35.64,8921.0,35.51,35.67,35.36,35.64,8921.0
2016-01-04 13:00:00,35.54,36.0,35.54,36.0,15195.0,35.54,36.0,35.54,36.0,15195.0
2016-01-04 13:30:00,35.97,36.39,35.91,36.33,19953.0,35.97,36.39,35.91,36.33,19953.0
2016-01-04 14:00:00,36.3,36.67,36.2,36.67,32183.0,36.3,36.67,36.2,36.67,32183.0
2016-01-04 14:30:00,36.69,36.69,36.42,36.56,24030.0,36.69,36.69,36.42,36.56,24030.0
2016-01-04 15:00:00,36.6,36.62,36.34,36.5,27696.0,36.6,36.62,36.34,36.5,27696.0
2016-01-04 15:30:00,36.51,36.83,36.51,36.78,53927.0,36.51,36.83,36.51,36.78,53927.0
2016-01-05 09:30:00,36.86,36.99,36.45,36.69,4508.0,36.86,36.99,36.45,36.69,4508.0
2016-01-05 10:00:00,36.54,36.92,36.45,36.48,11746.0,36.54,36.92,36.45,36.48,11746.0
2016-01-05 10:30:00,36.41,36.66,36.37,36.65,12368.0,36.41,36.66,36.37,36.65,12368.0
2016-01-05 11:00:00,36.64,37.32,36.47,37.29,45518.0,36.64,37.32,36.47,37.29,45518.0
2016-01-05 11:30:00,37.29,37.32,37.01,37.15,16362.0,37.29,37.32,37.01,37.15,16362.0
2016-01-05 12:00:00,37.11,37.43,37.05,37.39,16690.0,37.11,37.43,37.05,37.39,16690.0
2016-01-05 12:30:00,37.39,37.4,37.12,37.26,7651.0,37.39,37.4,37.12,37.26,7651.0
2016-01-05 13:00:00,37.26,37.27,37.01,37.06,11992.0,37.26,37.27,37.01,37.06,11992.0
2016-01-05 13:30:00,37.04,37.22,36.96,37.21,18250.0,37.04,37.22,36.96,37.21,18250.0
2016-01-05 14:00:00,37.21,37.43,37.19,37.38,17945.0,37.21,37.43,37.19,37.38,17945.0
2016-01-05 14:30:00,37.36,37.41,37.23,37.37,12380.0,37.36,37.41,37.23,37.37,12380.0
2016-01-05 15:00:00,37.36,37.41,37.2,37.38,30087.0,37.36,37.41,37.2,37.38,30087.0
2016-01-05 15:30:00,37.38,37.55,37.25,37.53,76212.0,37.38,37.55,37.25,37.53,76212.0
2016-01-06 09:30:00,36.9,37.36,36.9,37.27,9379.0,36.9,37.36,36.9,37.27,9379.0
2016-01-06 10:00:00,37.04,37.23,36.9,36.98,14252.0,37.04,37.23,36.9,36.98,14252.0
2016-01-06 10:30:00,36.92,37.31,36.9,37.3,6845.0,36.92,37.31,36.9,37.3,6845.0
2016-01-06 11:00:00,37.38,37.44,37.1,37.27,7400.0,37.38,37.44,37.1,37.27,7400.0
2016-01-06 11:30:00,37.3,37.42,37.22,37.23,3260.0,37.3,37.42,37.22,37.23,3260.0
2016-01-06 12:00:00,37.12,37.39,37.12,37.37,20573.0,37.12,37.39,37.12,37.37,20573.0
2016-01-06 12:30:00,37.2,37.35,37.2,37.3,9761.0,37.2,37.35,37.2,37.3,9761.0
2016-01-06 13:00:00,37.28,37.44,37.25,37.32,9921.0,37.28,37.44,37.25,37.32,9921.0
2016-01-06 13:30:00,37.26,37.59,37.26,37.57,15154.0,37.26,37.59,37.26,37.57,15154.0
2016-01-06 14:00:00,37.52,37.83,37.43,37.8,21492.0,37.52,37.83,37.43,37.8,21492.0
2016-01-06 14:30:00,37.83,37.86,37.35,37.54,22842.0,37.83,37.86,37.35,37.54,22842.0
2016-01-06 15:00:00,37.46,37.72,37.45,37.71,7891.0,37.46,37.72,37.45,37.71,7891.0
2016-01-06 15:30:00,37.74,37.74,37.54,37.69,18789.0,37.74,37.74,37.54,37.69,18789.0
2016-01-07 09:30:00,37.1,37.1,36.03,36.03,125787.0,37.1,37.1,36.03,36.03,125787.0
2016-01-07 10:00:00,36.03,36.46,35.48,36.46,29627.0,36.03,36.46,35.48,36.46,29627.0
2016-01-07 10:30:00,36.55,36.61,36.31,36.61,18293.0,36.55,36.61,36.31,36.61,18293.0
2016-01-07 11:00:00,36.61,36.7,36.48,36.48,11792.0,36.61,36.7,36.48,36.48,11792.0
2016-01-07 11:30:00,36.53,36.58,36.38,36.48,3700.0,36.53,36.58,36.38,36.48,3700.0
2016-01-07 12:00:00,36.42,36.48,36.3,36.35,2220.0,36.42,36.48,36.3,36.35,2220.0
2016-01-07 12:30:00,36.38,36.44,36.24,36.24,4410.0,36.38,36.44,36.24,36.24,4410.0
2016-01-07 13:00:00,36.25,36.25,35.96,36.25,48546.0,36.25,36.25,35.96,36.25,48546.0
2016-01-07 13:30:00,36.24,36.26,35.95,36.12,24652.0,36.24,36.26,35.95,36.12,24652.0
2016-01-07 14:00:00,36.05,36.12,35.98,36.08,9697.0,36.05,36.12,35.98,36.08,9697.0
2016-01-07 14:30:00,36.07,36.17,35.95,35.97,41144.0,36.07,36.17,35.95,35.97,41144.0
2016-01-07 15:00:00,35.92,36.12,35.9,36.01,53908.0,35.92,36.12,35.9,36.01,53908.0
2016-01-07 15:30:00,36.02,36.53,35.99,36.3,99627.0,36.02,36.53,35.99,36.3,99627.0
2016-01-08 09:30:00,36.49,37.11,36.38,36.76,14560.0,36.49,37.11,36.38,36.76,14560.0
2016-01-08 10:00:00,36.94,36.94,36.65,36.73,6233.0,36.94,36.94,36.65,36.73,6233.0
2016-01-08 10:30:00,36.72,36.72,36.25,36.38,6000.0,36.72,36.72,36.25,36.38,6000.0
2016-01-08 11:00:00,36.44,36.68,36.16,36.26,4890.0,36.44,36.68,36.16,36.26,4890.0
2016-01-08 11:30:00,36.29,36.59,36.22,36.59,4034.0,36.29,36.59,36.22,36.59,4034.0
2016-01-08 12:00:00,36.55,36.78,36.55,36.77,2500.0,36.55,36.78,36.55,36.77,2500.0
2016-01-08 12:30:00,36.81,36.81,36.35,36.52,5500.0,36.81,36.81,36.35,36.52,5500.0
2016-01-08 13:00:00,36.5,36.58,36.29,36.41,5766.0,36.5,36.58,36.29,36.41,5766.0
2016-01-08 13:30:00,36.35,36.5,36.09,36.09,31429.0,36.35,36.5,36.09,36.09,31429.0
2016-01-08 14:00:00,36.05,36.21,35.89,36.12,5175.0,36.05,36.21,35.89,36.12,5175.0
2016-01-08 14:30:00,36.04,36.16,35.89,35.89,4400.0,36.04,36.16,35.89,35.89,4400.0
2016-01-08 15:00:00,35.89,35.96,35.55,35.73,13015.0,35.89,35.96,35.55,35.73,13015.0
2016-01-08 15:30:00,35.68,35.73,35.44,35.51,53270.0,35.68,35.73,35.44,35.51,53270.0
2016-01-11 09:30:00,36.08,36.33,35.62,35.72,35142.0,36.08,36.33,35.62,35.72,35142.0
2016-01-11 10:00:00,35.77,35.77,34.99,35.25,37067.0,35.77,35.77,34.99,35.25,37067.0
2016-01-11 10:30:00,35.1,35.26,34.71,34.93,21273.0,35.1,35.26,34.71,34.93,21273.0
2016-01-11 11:00:00,34.96,34.96,34.68,34.77,11477.0,34.96,34.96,34.68,34.77,11477.0
2016-01-11 11:30:00,34.75,34.87,34.68,34.68,13323.0,34.75,34.87,34.68,34.68,13323.0
2016-01-11 12:00:00,34.71,34.72,33.93,34.08,20298.0,34.71,34.72,33.93,34.08,20298.0
2016-01-11 12:30:00,34.0,34.17,33.65,33.72,21103.0,34.0,34.17,33.65,33.72,21103.0
2016-01-11 13:00:00,33.69,33.98,33.59,33.69,9201.0,33.69,33.98,33.59,33.69,9201.0
2016-01-11 13:30:00,33.69,33.87,33.67,33.83,17170.0,33.69,33.87,33.67,33.83,17170.0
2016-01-11 14:00:00,33.83,34.08,33.67,34.02,27742.0,33.83,34.08,33.67,34.02,27742.0
2016-01-11 14:30:00,33.98,34.03,33.14,33.22,45731.0,33.98,34.03,33.14,33.22,45731.0
2016-01-11 15:00:00,33.16,33.85,33.0,33.85,30491.0,33.16,33.85,33.0,33.85,30491.0
2016-01-11 15:30:00,33.8,33.91,33.17,33.35,117030.0,33.8,33.91,33.17,33.35,117030.0
2016-01-12 09:30:00,33.82,34.53,33.41,34.44,28177.0,33.82,34.53,33.41,34.44,28177.0
2016-01-12 10:00:00,34.43,34.81,34.23,34.71,19965.0,34.43,34.81,34.23,34.71,19965.0
2016-01-12 10:30:00,34.71,34.86,34.17,34.33,28986.0,34.71,34.86,34.17,34.33,28986.0
2016-01-12 11:00:00,34.3,34.31,34.0,34.0,13450.0,34.3,34.31,34.0,34.0,13450.0
2016-01-12 11:30:00,34.0,34.29,33.69,34.22,11959.0,34.0,34.29,33.69,34.22,11959.0
2016-01-12 12:00:00,34.26,34.34,33.72,33.86,10574.0,34.26,34.34,33.72,33.86,10574.0
2016-01-12 12:30:00,33.89,33.89,33.47,33.56,18010.0,33.89,33.89,33.47,33.56,18010.0
2016-01-12 13:00:00,33.59,33.87,33.59,33.75,10968.0,33.59,33.87,33.59,33.75,10968.0
2016-01-12 13:30:00,33.75,33.82,33.33,33.33,19807.0,33.75,33.82,33.33,33.33,19807.0
2016-01-12 14:00:00,33.33,33.33,32.78,33.32,39918.0,33.33,33.33,32.78,33.32,39918.0
2016-01-12 14:30:00,33.3,33.52,33.24,33.52,20218.0,33.3,33.52,33.24,33.52,20218.0
2016-01-12 15:00:00,33.47,33.73,33.15,33.46,24160.0,33.47,33.73,33.15,33.46,24160.0
2016-01-12 15:30:00,33.43,33.7,33.28,33.59,82718.0,33.43,33.7,33.28,33.59,82718.0
2016-01-13 09:30:00,33.85,34.29,33.85,33.92,13174.0,33.85,34.29,33.85,33.92,13174.0
2016-01-13 10:00:00,33.88,34.04,33.65,33.91,5950.0,33.88,34.04,33.65,33.91,5950.0
2016-01-13 10:30:00,33.86,34.08,33.81,33.98,3280.0,33.86,34.08,33.81,33.98,3280.0
2016-01-13 11:00:00,33.95,34.02,33.74,33.92,1500.0,33.95,34.02,33.74,33.92,1500.0
2016-01-13 11:30:00,33.8,33.92,33.49,33.49,4201.0,33.8,33.92,33.49,33.49,4201.0
2016-01-13 12:00:00,33.38,33.54,33.24,33.24,3348.0,33.38,33.54,33.24,33.24,3348.0
2016-01-13 12:30:00,33.21,33.28,32.84,33.03,4152.0,33.21,33.28,32.84,33.03,4152.0
2016-01-13 13:00:00,32.95,33.16,32.64,32.66,17096.0,32.95,33.16,32.64,32.66,17096.0
2016-01-13 13:30:00,32.62,32.68,32.36,32.4,5022.0,32.62,32.68,32.36,32.4,5022.0
2016-01-13 14:00:00,32.51,32.6,32.31,32.44,16540.0,32.51,32.6,32.31,32.44,16540.0
2016-01-13 14:30:00,32.39,32.39,31.29,32.08,46606.0,32.39,32.39,31.29,32.08,46606.0
2016-01-13 15:00:00,32.1,32.59,31.84,32.52,26997.0,32.1,32.59,31.84,32.52,26997.0
2016-01-13 15:30:00,32.41,32.5,32.1,32.34,40835.0,32.41,32.5,32.1,32.34,40835.0
2016-01-14 09:30:00,32.2,32.48,31.52,31.52,22267.0,32.2,32.48,31.52,31.52,22267.0
2016-01-14 10:00:00,31.49,32.13,31.19,32.12,17372.0,31.49,32.13,31.19,32.12,17372.0
2016-01-14 10:30:00,32.03,32.32,31.95,31.95,10608.0,32.03,32.32,31.95,31.95,10608.0
2016-01-14 11:00:00,31.98,32.08,31.76,32.08,14637.0,31.98,32.08,31.76,32.08,14637.0
2016-01-14 11:30:00,32.02,32.2,31.89,32.15,17099.0,32.02,32.2,31.89,32.15,17099.0
2016-01-14 12:00:00,32.11,32.36,32.01,32.35,35871.0,32.11,32.36,32.01,32.35,35871.0
2016-01-14 12:30:00,32.35,32.42,32.22,32.31,14099.0,32.35,32.42,32.22,32.31,14099.0
2016-01-14 13:00:00,32.28,32.5,31.83,32.13,33974.0,32.28,32.5,31.83,32.13,33974.0
2016-01-14 13:30:00,32.25,32.4,32.1,32.4,13532.0,32.25,32.4,32.1,32.4,13532.0
2016-01-14 14:00:00,32.33,32.33,31.96,32.07,13765.0,32.33,32.33,31.96,32.07,13765.0
2016-01-14 14:30:00,32.1,32.72,32.1,32.66,10189.0,32.1,32.72,32.1,32.66,10189.0
2016-01-14 15:00:00,32.64,32.99,32.46,32.54,11822.0,32.64,32.99,32.46,32.54,11822.0
2016-01-14 15:30:00,32.49,32.56,32.28,32.4,36287.0,32.49,32.56,32.28,32.4,36287.0
2016-01-15 09:30:00,31.42,31.88,31.3,31.82,61584.0,31.42,31.88,31.3,31.82,61584.0
2016-01-15 10:00:00,31.7,31.78,31.6,31.6,18974.0,31.7,31.78,31.6,31.6,18974.0
2016-01-15 10:30:00,31.49,31.89,31.49,31.71,23600.0,31.49,31.89,31.49,31.71,23600.0
2016-01-15 11:00:00,31.76,31.88,31.43,31.62,16795.0,31.76,31.88,31.43,31.62,16795.0
2016-01-15 11:30:00,31.63,31.66,31.55,31.57,5360.0,31.63,31.66,31.55,31.57,5360.0
2016-01-15 12:00:00,31.66,31.7,31.25,31.28,13757.0,31.66,31.7,31.25,31.28,13757.0
2016-01-15 12:30:00,31.26,31.59,31.02,31.53,54907.0,31.26,31.59,31.02,31.53,54907.0
2016-01-15 13:00:00,31.49,31.82,31.49,31.59,9005.0,31.49,31.82,31.49,31.59,9005.0
2016-01-15 13:30:00,31.53,31.85,31.49,31.8,7142.0,31.53,31.85,31.49,31.8,7142.0
2016-01-15 14:00:00,31.68,31.83,31.52,31.6,4206.0,31.68,31.83,31.52,31.6,4206.0
2016-01-15 14:30:00,31.55,31.8,31.53,31.8,6110.0,31.55,31.8,31.53,31.8,6110.0
2016-01-15 15:00:00,31.84,32.05,31.54,31.99,36986.0,31.84,32.05,31.54,31.99,36986.0
2016-01-15 15:30:00,32.0,32.08,31.79,32.04,36741.0,32.0,32.08,31.79,32.04,36741.0
2016-01-19 09:30:00,32.28,32.61,31.99,32.51,10355.0,32.28,32.61,31.99,32.51,10355.0
2016-01-19 10:00:00,32.65,32.65,32.22,32.35,5431.0,32.65,32.65,32.22,32.35,5431.0
2016-01-19 10:30:00,32.47,32.47,31.69,31.69,6850.0,32.47,32.47,31.69,31.69,6850.0
2016-01-19 11:00:00,31.72,32.04,31.62,31.86,3170.0,31.72,32.04,31.62,31.86,3170.0
2016-01-19 11:30:00,31.86,32.12,31.82,31.9,3140.0,31.86,32.12,31.82,31.9,3140.0
2016-01-19 12:00:00,31.9,31.94,31.7,31.8,8293.0,31.9,31.94,31.7,31.8,8293.0
2016-01-19 12:30:00,31.66,31.79,31.54,31.54,1400.0,31.66,31.79,31.54,31.54,1400.0
2016-01-19 13:00:00,31.53,31.86,31.53,31.6,4400.0,31.53,31.86,31.53,31.6,4400.0
2016-01-19 13:30:00,31.56,31.7,31.5,31.66,9362.0,31.56,31.7,31.5,31.66,9362.0
2016-01-19 14:00:00,31.62,31.62,31.42,31.58,20888.0,31.62,31.62,31.42,31.58,20888.0
2016-01-19 14:30:00,31.57,31.57,31.12,31.19,21080.0,31.57,31.57,31.12,31.19,21080.0
2016-01-19 15:00:00,31.23,31.64,31.15,31.64,9054.0,31.23,31.64,31.15,31.64,9054.0
2016-01-19 15:30:00,31.69,31.69,31.4,31.52,51956.0,31.69,31.69,31.4,31.52,51956.0
2016-01-20 09:30:00,31.04,31.36,30.47,30.77,32379.0,31.04,31.36,30.47,30.77,32379.0
2016-01-20 10:00:00,30.87,31.06,30.53,30.92,5587.0,30.87,31.06,30.53,30.92,5587.0
2016-01-20 10:30:00,31.04,31.04,30.8,30.83,20838.0,31.04,31.04,30.8,30.83,20838.0
2016-01-20 11:00:00,30.83,31.31,30.8,31.12,24485.0,30.83,31.31,30.8,31.12,24485.0
2016-01-20 11:30:00,31.2,31.45,30.87,30.98,16751.0,31.2,31.45,30.87,30.98,16751.0
2016-01-20 12:00:00,30.98,30.98,30.71,30.74,7750.0,30.98,30.98,30.71,30.74,7750.0
2016-01-20 12:30:00,30.76,31.35,30.69,31.35,12083.0,30.76,31.35,30.69,31.35,12083.0
2016-01-20 13:00:00,31.25,31.29,30.93,31.01,15135.0,31.25,31.29,30.93,31.01,15135.0
2016-01-20 13:30:00,31.07,31.18,30.95,31.1,57420.0,31.07,31.18,30.95,31.1,57420.0
2016-01-20 14:00:00,31.05,31.24,30.77,30.99,47352.0,31.05,31.24,30.77,30.99,47352.0
2016-01-20 14:30:00,30.92,31.28,30.77,30.99,22150.0,30.92,31.28,30.77,30.99,22150.0
2016-01-20 15:00:00,31.03,31.31,30.98,31.11,49057.0,31.03,31.31,30.98,31.11,49057.0
2016-01-20 15:30:00,31.14,31.21,30.93,31.03,69120.0,31.14,31.21,30.93,31.03,69120.0
2016-01-21 09:30:00,31.01,31.43,30.69,31.18,15520.0,31.01,31.43,30.69,31.18,15520.0
2016-01-21 10:00:00,31.14,31.95,31.14,31.94,15201.0,31.14,31.95,31.14,31.94,15201.0
2016-01-21 10:30:00,31.87,32.09,31.62,31.63,19975.0,31.87,32.09,31.62,31.63,19975.0
2016-01-21 11:00:00,31.51,31.73,31.23,31.34,8250.0,31.51,31.73,31.23,31.34,8250.0
2016-01-21 11:30:00,31.52,31.67,31.18,31.62,10495.0,31.52,31.67,31.18,31.62,10495.0
2016-01-21 12:00:00,31.66,31.82,31.54,31.68,5157.0,31.66,31.82,31.54,31.68,5157.0
2016-01-21 12:30:00,31.75,31.79,31.47,31.5,5893.0,31.75,31.79,31.47,31.5,5893.0
2016-01-21 13:00:00,31.62,31.72,31.39,31.39,4000.0,31.62,31.72,31.39,31.39,4000.0
2016-01-21 13:30:00,31.3,31.68,31.23,31.54,7535.0,31.3,31.68,31.23,31.54,7535.0
2016-01-21 14:00:00,31.55,31.68,31.17,31.35,4249.0,31.55,31.68,31.17,31.35,4249.0
2016-01-21 14:30:00,31.57,31.76,31.42,31.59,4956.0,31.57,31.76,31.42,31.59,4956.0
2016-01-21 15:00:00,31.57,31.57,31.3,31.34,2570.0,31.57,31.57,31.3,31.34,2570.0
2016-01-21 15:30:00,31.35,31.57,31.3,31.3,13597.0,31.35,31.57,31.3,31.3,13597.0
2016-01-22 09:30:00,31.73,32.14,31.62,32.0,6210.0,31.73,32.14,31.62,32.0,6210.0
2016-01-22 10:00:00,31.95,32.07,31.64,31.66,5485.0,31.95,32.07,31.64,31.66,5485.0
2016-01-22 10:30:00,31.83,32.13,31.8,32.0,4900.0,31.83,32.13,31.8,32.0,4900.0
2016-01-22 11:00:00,32.1,32.34,31.94,32.25,4300.0,32.1,32.34,31.94,32.25,4300.0
2016-01-22 11:30:00,32.22,32.31,31.84,31.97,3623.0,32.22,32.31,31.84,31.97,3623.0
2016-01-22 12:00:00,31.87,32.06,31.71,31.71,9631.0,31.87,32.06,31.71,31.71,9631.0
2016-01-22 12:30:00,31.83,31.9,31.63,31.65,10145.0,31.83,31.9,31.63,31.65,10145.0
2016-01-22 13:00:00,31.74,31.82,31.58,31.61,6709.0,31.74,31.82,31.58,31.61,6709.0
2016-01-22 13:30:00,31.64,31.76,31.51,31.57,4200.0,31.64,31.76,31.51,31.57,4200.0
2016-01-22 14:00:00,31.71,32.02,31.58,32.0,24125.0,31.71,32.02,31.58,32.0,24125.0
2016-01-22 14:30:00,31.91,31.96,31.58,31.58,11150.0,31.91,31.96,31.58,31.58,11150.0
2016-01-22 15:00:00,31.67,31.67,31.36,31.45,8600.0,31.67,31.67,31.36,31.45,8600.0
2016-01-22 15:30:00,31.49,31.72,31.42,31.67,19956.0,31.49,31.72,31.42,31.67,19956.0
2016-01-25 09:30:00,31.53,31.94,31.53,31.68,13685.0,31.53,31.94,31.53,31.68,13685.0
2016-01-25 10:00:00,31.69,31.7,31.54,31.69,1600.0,31.69,31.7,31.54,31.69,1600.0
2016-01-25 10:30:00,31.53,31.6,31.35,31.48,6834.0,31.53,31.6,31.35,31.48,6834.0
2016-01-25 11:00:00,31.45,31.49,31.33,31.44,2770.0,31.45,31.49,31.33,31.44,2770.0
2016-01-25 11:30:00,31.42,31.42,31.17,31.33,7574.0,31.42,31.42,31.17,31.33,7574.0
2016-01-25 12:00:00,31.27,31.46,31.22,31.29,3225.0,31.27,31.46,31.22,31.29,3225.0
2016-01-25 12:30:00,31.31,31.4,31.23,31.23,1900.0,31.31,31.4,31.23,31.23,1900.0
2016-01-25 13:00:00,31.32,31.57,31.21,31.45,4000.0,31.32,31.57,31.21,31.45,4000.0
2016-01-25 13:30:00,31.54,31.54,31.2,31.24,6469.0,31.54,31.54,31.2,31.24,6469.0
2016-01-25 14:00:00,31.2,31.31,30.9,31.01,8362.0,31.2,31.31,30.9,31.01,8362.0
2016-01-25 14:30:00,30.99,31.04,30.75,30.91,7433.0,30.99,31.04,30.75,30.91,7433.0
2016-01-25 15:00:00,30.92,31.05,30.53,30.65,11332.0,30.92,31.05,30.53,30.65,11332.0
2016-01-25 15:30:00,30.63,30.7,30.54,30.62,23739.0,30.63,30.7,30.54,30.62,23739.0
2016-01-26 09:30:00,30.65,30.65,29.91,29.91,9535.0,30.65,30.65,29.91,29.91,9535.0
2016-01-26 10:00:00,29.94,30.22,29.88,30.07,5700.0,29.94,30.22,29.88,30.07,5700.0
2016-01-26 10:30:00,30.04,30.25,29.8,29.82,6130.0,30.04,30.25,29.8,29.82,6130.0
2016-01-26 11:00:00,29.85,30.12,29.79,30.12,8753.0,29.85,30.12,29.79,30.12,8753.0
2016-01-26 11:30:00,30.09,30.12,29.78,29.95,12755.0,30.09,30.12,29.78,29.95,12755.0
2016-01-26 12:00:00,29.93,30.12,29.93,30.11,14461.0,29.93,30.12,29.93,30.11,14461.0
2016-01-26 12:30:00,30.11,30.11,29.94,29.97,11800.0,30.11,30.11,29.94,29.97,11800.0
2016-01-26 13:00:00,30.03,30.1,29.94,30.04,6060.0,30.03,30.1,29.94,30.04,6060.0
2016-01-26 13:30:00,29.97,30.08,29.94,29.94,23611.0,29.97,30.08,29.94,29.94,23611.0
2016-01-26 14:00:00,29.96,30.02,29.94,29.97,12066.0,29.96,30.02,29.94,29.97,12066.0
2016-01-26 14:30:00,30.0,30.04,29.83,29.92,13750.0,30.0,30.04,29.83,29.92,13750.0
2016-01-26 15:00:00,29.9,30.03,29.82,29.87,30060.0,29.9,30.03,29.82,29.87,30060.0
2016-01-26 15:30:00,29.84,29.94,29.51,29.63,73955.0,29.84,29.94,29.51,29.63,73955.0
2016-01-27 09:30:00,29.62,30.08,29.4,29.4,9504.0,29.62,30.08,29.4,29.4,9504.0
2016-01-27 10:00:00,29.38,29.62,29.33,29.35,6100.0,29.38,29.62,29.33,29.35,6100.0
2016-01-27 10:30:00,29.44,29.58,29.31,29.45,5875.0,29.44,29.58,29.31,29.45,5875.0
2016-01-27 11:00:00,29.44,29.44,29.18,29.38,3615.0,29.44,29.44,29.18,29.38,3615.0
2016-01-27 11:30:00,29.36,29.93,29.35,29.91,13600.0,29.36,29.93,29.35,29.91,13600.0
2016-01-27 12:00:00,29.89,30.09,29.79,29.84,3000.0,29.89,30.09,29.79,29.84,3000.0
2016-01-27 12:30:00,29.88,30.01,29.65,29.86,11900.0,29.88,30.01,29.65,29.86,11900.0
2016-01-27 13:00:00,29.86,29.92,29.71,29.72,3900.0,29.86,29.92,29.71,29.72,3900.0
2016-01-27 13:30:00,29.63,29.84,29.6,29.8,2100.0,29.63,29.84,29.6,29.8,2100.0
2016-01-27 14:00:00,29.87,29.87,29.42,29.7,7473.0,29.87,29.87,29.42,29.7,7473.0
2016-01-27 14:30:00,29.63,29.64,29.35,29.43,7764.0,29.63,29.64,29.35,29.43,7764.0
2016-01-27 15:00:00,29.38,29.41,29.14,29.3,8675.0,29.38,29.41,29.14,29.3,8675.0
2016-01-27 15:30:00,29.24,29.3,29.1,29.23,17481.0,29.24,29.3,29.1,29.23,17481.0
2016-01-28 09:30:00,29.42,30.22,29.27,29.45,28777.0,29.42,30.22,29.27,29.45,28777.0
2016-01-28 10:00:00,29.45,29.45,28.9,29.04,3760.0,29.45,29.45,28.9,29.04,3760.0
2016-01-28 10:30:00,29.15,29.63,29.04,29.45,9884.0,29.15,29.63,29.04,29.45,9884.0
2016-01-28 11:00:00,29.47,29.82,29.42,29.57,4301.0,29.47,29.82,29.42,29.57,4301.0
2016-01-28 11:30:00,29.4,29.53,29.08,29.34,18033.0,29.4,29.53,29.08,29.34,18033.0
2016-01-28 12:00:00,29.47,29.69,29.4,29.62,3100.0,29.47,29.69,29.4,29.62,3100.0
2016-01-28 12:30:00,29.66,29.9,29.59,29.59,2780.0,29.66,29.9,29.59,29.59,2780.0
2016-01-28 13:00:00,29.67,29.84,29.48,29.48,3375.0,29.67,29.84,29.48,29.48,3375.0
2016-01-28 13:30:00,29.44,29.71,29.41,29.6,3500.0,29.44,29.71,29.41,29.6,3500.0
2016-01-28 14:00:00,29.53,29.77,29.5,29.77,5210.0,29.53,29.77,29.5,29.77,5210.0
2016-01-28 14:30:00,29.88,29.88,29.47,29.47,4714.0,29.88,29.88,29.47,29.47,4714.0
2016-01-28 15:00:00,29.48,29.66,29.48,29.56,3751.0,29.48,29.66,29.48,29.56,3751.0
2016-01-28 15:30:00,29.52,29.67,29.36,29.49,27661.0,29.52,29.67,29.36,29.49,27661.0
2016-01-29 09:30:00,29.73,30.13,29.59,30.13,12496.0,29.73,30.13,29.59,30.13,12496.0
2016-01-29 10:00:00,30.24,30.25,29.76,30.12,7530.0,30.24,30.25,29.76,30.12,7530.0
2016-01-29 10:30:00,30.13,30.45,30.1,30.24,33417.0,30.13,30.45,30.1,30.24,33417.0
2016-01-29 11:00:00,30.2,30.34,30.18,30.26,8808.0,30.2,30.34,30.18,30.26,8808.0
2016-01-29 11:30:00,30.22,30.22,29.9,30.15,5750.0,30.22,30.22,29.9,30.15,5750.0
2016-01-29 12:00:00,30.03,30.18,29.97,30.06,6163.0,30.03,30.18,29.97,30.06,6163.0
2016-01-29 12:30:00,30.07,30.07,29.86,29.9,6020.0,30.07,30.07,29.86,29.9,6020.0
2016-01-29 13:00:00,29.89,29.89,29.76,29.76,2000.0,29.89,29.89,29.76,29.76,2000.0
2016-01-29 13:30:00,29.78,29.88,29.64,29.83,10800.0,29.78,29.88,29.64,29.83,10800.0
2016-01-29 14:00:00,29.84,30.24,29.78,30.21,16720.0,29.84,30.24,29.78,30.21,16720.0
2016-01-29 14:30:00,30.23,30.54,30.17,30.42,13800.0,30.23,30.54,30.17,30.42,13800.0
2016-01-29 15:00:00,30.43,30.45,30.24,30.25,14083.0,30.43,30.45,30.24,30.25,14083.0
2016-01-29 15:30:00,30.26,30.46,30.21,30.46,24187.0,30.26,30.46,30.21,30.46,24187.0
2016-02-01 09:30:00,30.27,30.56,30.16,30.39,4485.0,30.27,30.56,30.16,30.39,4485.0
2016-02-01 10:00:00,30.42,30.62,30.16,30.61,2800.0,30.42,30.62,30.16,30.61,2800.0
2016-02-01 10:30:00,30.5,30.65,30.44,30.47,6500.0,30.5,30.65,30.44,30.47,6500.0
2016-02-01 11:00:00,30.5,30.82,30.48,30.58,13170.0,30.5,30.82,30.48,30.58,13170.0
2016-02-01 11:30:00,30.61,30.74,30.41,30.52,10152.0,30.61,30.74,30.41,30.52,10152.0
2016-02-01 12:00:00,30.57,30.61,30.51,30.58,2503.0,30.57,30.61,30.51,30.58,2503.0
2016-02-01 12:30:00,30.64,30.79,30.55,30.61,5100.0,30.64,30.79,30.55,30.61,5100.0
2016-02-01 13:00:00,30.64,30.77,30.54,30.71,6704.0,30.64,30.77,30.54,30.71,6704.0
2016-02-01 13:30:00,30.75,30.78,30.58,30.78,5300.0,30.75,30.78,30.58,30.78,5300.0
2016-02-01 14:00:00,30.87,31.06,30.81,30.96,12729.0,30.87,31.06,30.81,30.96,12729.0
2016-02-01 14:30:00,30.91,31.18,30.91,31.01,26423.0,30.91,31.18,30.91,31.01,26423.0
2016-02-01 15:00:00,31.01,31.14,30.91,31.02,9200.0,31.01,31.14,30.91,31.02,9200.0
2016-02-01 15:30:00,31.02,31.2,30.97,30.98,54261.0,31.02,31.2,30.97,30.98,54261.0
2016-02-02 09:30:00,30.78,31.21,30.66,30.77,2096.0,30.78,31.21,30.66,30.77,2096.0
2016-02-02 10:00:00,30.81,30.95,30.5,30.5,6776.0,30.81,30.95,30.5,30.5,6776.0
2016-02-02 10:30:00,30.38,30.77,30.27,30.65,9800.0,30.38,30.77,30.27,30.65,9800.0
2016-02-02 11:00:00,30.49,30.87,30.41,30.82,7600.0,30.49,30.87,30.41,30.82,7600.0
2016-02-02 11:30:00,30.82,30.88,30.54,30.54,7008.0,30.82,30.88,30.54,30.54,7008.0
2016-02-02 12:00:00,30.62,30.94,30.51,30.9,38570.0,30.62,30.94,30.51,30.9,38570.0
2016-02-02 12:30:00,30.91,31.18,30.88,30.97,12333.0,30.91,31.18,30.88,30.97,12333.0
2016-02-02 13:00:00,30.96,30.98,30.5,30.69,4050.0,30.96,30.98,30.5,30.69,4050.0
2016-02-02 13:30:00,30.9,31.06,30.57,30.71,37908.0,30.9,31.06,30.57,30.71,37908.0
2016-02-02 14:00:00,30.7,30.83,30.27,30.31,3923.0,30.7,30.83,30.27,30.31,3923.0
2016-02-02 14:30:00,30.37,30.62,30.27,30.27,2900.0,30.37,30.62,30.27,30.27,2900.0
2016-02-02 15:00:00,30.3,30.3,30.01,30.09,23942.0,30.3,30.3,30.01,30.09,23942.0
2016-02-02 15:30:00,30.13,30.26,29.99,30.06,20879.0,30.13,30.26,29.99,30.06,20879.0
2016-02-03 09:30:00,30.35,30.69,29.96,29.97,3373.0,30.35,30.69,29.96,29.97,3373.0
2016-02-03 10:00:00,29.94,29.95,29.48,29.51,5790.0,29.94,29.95,29.48,29.51,5790.0
2016-02-03 10:30:00,29.63,29.63,29.22,29.55,5370.0,29.63,29.63,29.22,29.55,5370.0
2016-02-03 11:00:00,29.45,29.51,29.21,29.37,3900.0,29.45,29.51,29.21,29.37,3900.0
2016-02-03 11:30:00,29.45,29.59,28.99,29.02,21600.0,29.45,29.59,28.99,29.02,21600.0
2016-02-03 12:00:00,29.06,29.13,28.88,28.94,7750.0,29.06,29.13,28.88,28.94,7750.0
2016-02-03 12:30:00,28.96,28.96,28.57,28.83,9303.0,28.96,28.96,28.57,28.83,9303.0
2016-02-03 13:00:00,28.77,28.81,28.11,28.11,15927.0,28.77,28.81,28.11,28.11,15927.0
2016-02-03 13:30:00,28.21,28.44,28.01,28.29,7120.0,28.21,28.44,28.01,28.29,7120.0
2016-02-03 14:00:00,28.26,28.46,28.19,28.33,9180.0,28.26,28.46,28.19,28.33,9180.0
2016-02-03 14:30:00,28.35,28.69,28.32,28.55,10765.0,28.35,28.69,28.32,28.55,10765.0
2016-02-03 15:00:00,28.51,28.73,28.48,28.59,17400.0,28.51,28.73,28.48,28.59,17400.0
2016-02-03 15:30:00,28.57,28.75,28.55,28.64,38691.0,28.57,28.75,28.55,28.64,38691.0
2016-02-04 09:30:00,28.61,28.63,28.1,28.17,8547.0,28.61,28.63,28.1,28.17,8547.0
2016-02-04 10:00:00,28.05,28.16,27.95,28.09,4761.0,28.05,28.16,27.95,28.09,4761.0
2016-02-04 10:30:00,28.1,28.23,27.96,28.1,6600.0,28.1,28.23,27.96,28.1,6600.0
2016-02-04 11:00:00,28.14,28.24,28.01,28.21,6162.0,28.14,28.24,28.01,28.21,6162.0
2016-02-04 11:30:00,28.11,28.19,27.96,28.12,14865.0,28.11,28.19,27.96,28.12,14865.0
2016-02-04 12:00:00,28.2,28.25,27.96,28.25,46198.0,28.2,28.25,27.96,28.25,46198.0
2016-02-04 12:30:00,28.3,28.5,28.21,28.5,12464.0,28.3,28.5,28.21,28.5,12464.0
2016-02-04 13:00:00,28.5,28.7,28.18,28.38,14781.0,28.5,28.7,28.18,28.38,14781.0
2016-02-04 13:30:00,28.45,28.56,28.22,28.22,61702.0,28.45,28.56,28.22,28.22,61702.0
2016-02-04 14:00:00,28.25,28.53,28.08,28.43,16498.0,28.25,28.53,28.08,28.43,16498.0
2016-02-04 14:30:00,28.42,28.71,28.39,28.63,12856.0,28.42,28.71,28.39,28.63,12856.0
2016-02-04 15:00:00,28.6,28.99,28.58,28.92,16179.0,28.6,28.99,28.58,28.92,16179.0
2016-02-04 15:30:00,28.99,29.35,28.95,29.17,32136.0,28.99,29.35,28.95,29.17,32136.0
2016-02-05 09:30:00,29.03,29.59,27.95,28.01,9766.0,29.03,29.59,27.95,28.01,9766.0
2016-02-05 10:00:00,27.91,28.23,27.88,27.88,6927.0,27.91,28.23,27.88,27.88,6927.0
2016-02-05 10:30:00,27.81,28.06,27.47,27.47,9392.0,27.81,28.06,27.47,27.47,9392.0
2016-02-05 11:00:00,27.46,27.49,26.85,27.07,12189.0,27.46,27.49,26.85,27.07,12189.0
2016-02-05 11:30:00,27.0,27.29,26.81,26.81,10983.0,27.0,27.29,26.81,26.81,10983.0
2016-02-05 12:00:00,26.86,26.93,26.37,26.37,21614.0,26.86,26.93,26.37,26.37,21614.0
2016-02-05 12:30:00,26.46,26.51,26.18,26.21,9778.0,26.46,26.51,26.18,26.21,9778.0
2016-02-05 13:00:00,26.2,26.31,26.14,26.16,12000.0,26.2,26.31,26.14,26.16,12000.0
2016-02-05 13:30:00,26.26,26.34,26.15,26.17,35512.0,26.26,26.34,26.15,26.17,35512.0
2016-02-05 14:00:00,26.24,26.27,26.0,26.16,12046.0,26.24,26.27,26.0,26.16,12046.0
2016-02-05 14:30:00,26.12,26.4,26.08,26.15,13073.0,26.12,26.4,26.08,26.15,13073.0
2016-02-05 15:00:00,26.15,26.35,26.06,26.25,25404.0,26.15,26.35,26.06,26.25,25404.0
2016-02-05 15:30:00,26.3,26.3,26.1,26.24,39606.0,26.3,26.3,26.1,26.24,39606.0
2016-02-08 09:30:00,26.51,26.66,25.41,25.65,35882.0,26.51,26.66,25.41,25.65,35882.0
2016-02-08 10:00:00,25.79,25.83,25.15,25.34,19756.0,25.79,25.83,25.15,25.34,19756.0
2016-02-08 10:30:00,25.36,25.78,25.36,25.58,27748.0,25.36,25.78,25.36,25.58,27748.0
2016-02-08 11:00:00,25.57,25.65,25.56,25.58,12114.0,25.57,25.65,25.56,25.58,12114.0
2016-02-08 11:30:00,25.58,25.6,25.55,25.6,20830.0,25.58,25.6,25.55,25.6,20830.0
2016-02-08 12:00:00,25.61,25.69,25.44,25.59,28590.0,25.61,25.69,25.44,25.59,28590.0
2016-02-08 12:30:00,25.53,25.69,25.2,25.28,21400.0,25.53,25.69,25.2,25.28,21400.0
2016-02-08 13:00:00,25.27,25.28,24.71,24.71,26372.0,25.27,25.28,24.71,24.71,26372.0
2016-02-08 13:30:00,24.69,24.69,24.02,24.41,53709.0,24.69,24.69,24.02,24.41,53709.0
2016-02-08 14:00:00,24.41,24.56,23.56,23.63,29560.0,24.41,24.56,23.56,23.63,29560.0
2016-02-08 14:30:00,23.67,24.18,23.38,23.4,54850.0,23.67,24.18,23.38,23.4,54850.0
2016-02-08 15:00:00,23.47,23.76,23.41,23.62,32385.0,23.47,23.76,23.41,23.62,32385.0
2016-02-08 15:30:00,23.62,23.8,23.47,23.49,108606.0,23.62,23.8,23.47,23.49,108606.0
2016-02-09 09:30:00,23.26,23.26,22.57,22.57,42423.0,23.26,23.26,22.57,22.57,42423.0
2016-02-09 10:00:00,22.76,23.05,22.56,22.76,36810.0,22.76,23.05,22.56,22.76,36810.0
2016-02-09 10:30:00,23.0,23.0,22.73,22.79,11870.0,23.0,23.0,22.73,22.79,11870.0
2016-02-09 11:00:00,22.78,23.14,22.78,23.01,17603.0,22.78,23.14,22.78,23.01,17603.0
2016-02-09 11:30:00,23.0,23.06,22.87,22.98,11482.0,23.0,23.06,22.87,22.98,11482.0
2016-02-09 12:00:00,22.97,23.04,22.87,22.91,8509.0,22.97,23.04,22.87,22.91,8509.0
2016-02-09 12:30:00,22.92,22.95,22.75,22.88,7290.0,22.92,22.95,22.75,22.88,7290.0
2016-02-09 13:00:00,22.82,22.85,22.5,22.64,10937.0,22.82,22.85,22.5,22.64,10937.0
2016-02-09 13:30:00,22.66,23.05,22.66,23.0,21150.0,22.66,23.05,22.66,23.0,21150.0
2016-02-09 14:00:00,22.99,23.36,22.92,23.02,177228.0,22.99,23.36,22.92,23.02,177228.0
2016-02-09 14:30:00,23.02,23.39,22.97,23.35,20356.0,23.02,23.39,22.97,23.35,20356.0
2016-02-09 15:00:00,23.36,23.73,23.33,23.38,19879.0,23.36,23.73,23.33,23.38,19879.0
2016-02-09 15:30:00,23.37,23.53,23.26,23.32,37746.0,23.37,23.53,23.26,23.32,37746.0
2016-02-10 09:30:00,23.5,24.03,23.44,24.02,6571.0,23.5,24.03,23.44,24.02,6571.0
2016-02-10 10:00:00,24.08,24.26,23.98,24.26,8100.0,24.08,24.26,23.98,24.26,8100.0
2016-02-10 10:30:00,24.31,24.38,23.64,23.72,11891.0,24.31,24.38,23.64,23.72,11891.0
2016-02-10 11:00:00,23.6,23.78,23.34,23.73,9706.0,23.6,23.78,23.34,23.73,9706.0
2016-02-10 11:30:00,23.67,23.83,23.59,23.75,12389.0,23.67,23.83,23.59,23.75,12389.0
2016-02-10 12:00:00,23.76,24.13,23.7,23.98,9947.0,23.76,24.13,23.7,23.98,9947.0
2016-02-10 12:30:00,24.0,24.17,23.95,24.05,9500.0,24.0,24.17,23.95,24.05,9500.0
2016-02-10 13:00:00,24.12,24.57,24.1,24.15,16957.0,24.12,24.57,24.1,24.15,16957.0
2016-02-10 13:30:00,24.16,24.17,23.82,24.05,6622.0,24.16,24.17,23.82,24.05,6622.0
2016-02-10 14:00:00,24.11,24.14,23.9,24.0,6150.0,24.11,24.14,23.9,24.0,6150.0
2016-02-10 14:30:00,24.02,24.2,23.91,24.0,13685.0,24.02,24.2,23.91,24.0,13685.0
2016-02-10 15:00:00,23.94,24.36,23.91,24.15,26352.0,23.94,24.36,23.91,24.15,26352.0
2016-02-10 15:30:00,24.17,24.17,23.74,23.9,118189.0,24.17,24.17,23.74,23.9,118189.0
2016-02-11 09:30:00,23.48,23.48,23.22,23.35,20099.0,23.48,23.48,23.22,23.35,20099.0
2016-02-11 10:00:00,23.39,23.5,23.14,23.22,13300.0,23.39,23.5,23.14,23.22,13300.0
2016-02-11 10:30:00,23.24,23.27,23.05,23.15,13799.0,23.24,23.27,23.05,23.15,13799.0
2016-02-11 11:00:00,23.27,23.35,23.11,23.24,5500.0,23.27,23.35,23.11,23.24,5500.0
2016-02-11 11:30:00,23.17,23.35,23.13,23.35,23000.0,23.17,23.35,23.13,23.35,23000.0
2016-02-11 12:00:00,23.35,23.35,23.2,23.34,9607.0,23.35,23.35,23.2,23.34,9607.0
2016-02-11 12:30:00,23.3,23.58,23.29,23.45,15346.0,23.3,23.58,23.29,23.45,15346.0
2016-02-11 13:00:00,23.35,23.55,23.35,23.54,25015.0,23.35,23.55,23.35,23.54,25015.0
2016-02-11 13:30:00,23.54,23.54,23.29,23.3,5602.0,23.54,23.54,23.29,23.3,5602.0
2016-02-11 14:00:00,23.32,23.54,23.24,23.4,7682.0,23.32,23.54,23.24,23.4,7682.0
2016-02-11 14:30:00,23.3,23.5,23.3,23.5,28943.0,23.3,23.5,23.3,23.5,28943.0
2016-02-11 15:00:00,23.52,23.6,23.43,23.6,32173.0,23.52,23.6,23.43,23.6,32173.0
2016-02-11 15:30:00,23.6,23.89,23.49,23.5,114852.0,23.6,23.89,23.49,23.5,114852.0
2016-02-12 09:30:00,23.91,24.13,23.8,24.06,52499.0,23.91,24.13,23.8,24.06,52499.0
2016-02-12 10:00:00,24.0,24.05,23.8,23.87,11100.0,24.0,24.05,23.8,23.87,11100.0
2016-02-12 10:30:00,24.0,24.09,23.83,23.83,6369.0,24.0,24.09,23.83,23.83,6369.0
2016-02-12 11:00:00,23.95,24.0,23.88,24.0,4790.0,23.95,24.0,23.88,24.0,4790.0
2016-02-12 11:30:00,23.91,24.0,23.8,23.82,3002.0,23.91,24.0,23.8,23.82,3002.0
2016-02-12 12:00:00,23.73,23.77,23.38,23.5,5869.0,23.73,23.77,23.38,23.5,5869.0
2016-02-12 12:30:00,23.5,23.53,23.38,23.47,2420.0,23.5,23.53,23.38,23.47,2420.0
2016-02-12 13:00:00,23.43,23.43,22.99,23.13,4112.0,23.43,23.43,22.99,23.13,4112.0
2016-02-12 13:30:00,23.13,23.37,23.09,23.24,3040.0,23.13,23.37,23.09,23.24,3040.0
2016-02-12 14:00:00,23.24,23.36,23.14,23.3,4426.0,23.24,23.36,23.14,23.3,4426.0
2016-02-12 14:30:00,23.45,23.45,23.22,23.34,3179.0,23.45,23.45,23.22,23.34,3179.0
2016-02-12 15:00:00,23.3,23.3,23.06,23.13,9252.0,23.3,23.3,23.06,23.13,9252.0
2016-02-12 15:30:00,23.12,23.22,23.03,23.12,32469.0,23.12,23.22,23.03,23.12,32469.0
2016-02-16 09:30:00,23.83,24.29,23.58,23.95,46185.0,23.83,24.29,23.58,23.95,46185.0
2016-02-16 10:00:00,23.95,24.55,23.91,24.55,41780.0,23.95,24.55,23.91,24.55,41780.0
2016-02-16 10:30:00,24.55,25.09,24.48,24.94,36781.0,24.55,25.09,24.48,24.94,36781.0
2016-02-16 11:00:00,24.91,25.12,24.54,24.62,27460.0,24.91,25.12,24.54,24.62,27460.0
2016-02-16 11:30:00,24.66,24.79,24.53,24.61,16143.0,24.66,24.79,24.53,24.61,16143.0
2016-02-16 12:00:00,24.61,24.8,24.5,24.73,31614.0,24.61,24.8,24.5,24.73,31614.0
2016-02-16 12:30:00,24.75,24.8,24.58,24.8,7897.0,24.75,24.8,24.58,24.8,7897.0
2016-02-16 13:00:00,24.82,24.86,24.63,24.78,8112.0,24.82,24.86,24.63,24.78,8112.0
2016-02-16 13:30:00,24.77,24.91,24.67,24.78,10613.0,24.77,24.91,24.67,24.78,10613.0
2016-02-16 14:00:00,24.79,24.95,24.69,24.8,15629.0,24.79,24.95,24.69,24.8,15629.0
2016-02-16 14:30:00,24.86,25.06,24.8,25.03,21900.0,24.86,25.06,24.8,25.03,21900.0
2016-02-16 15:00:00,25.08,25.08,24.94,25.0,45104.0,25.08,25.08,24.94,25.0,45104.0
2016-02-16 15:30:00,25.0,25.08,24.95,25.03,56856.0,25.0,25.08,24.95,25.03,56856.0
2016-02-17 09:30:00,25.1,25.33,24.76,25.05,7019.0,25.1,25.33,24.76,25.05,7019.0
2016-02-17 10:00:00,25.14,25.18,24.91,25.08,7941.0,25.14,25.18,24.91,25.08,7941.0
2016-02-17 10:30:00,25.1,25.2,25.0,25.06,4579.0,25.1,25.2,25.0,25.06,4579.0
2016-02-17 11:00:00,25.04,25.23,24.95,25.12,6595.0,25.04,25.23,24.95,25.12,6595.0
2016-02-17 11:30:00,25.08,25.22,25.03,25.15,6517.0,25.08,25.22,25.03,25.15,6517.0
2016-02-17 12:00:00,25.2,25.46,25.19,25.46,9894.0,25.2,25.46,25.19,25.46,9894.0
2016-02-17 12:30:00,25.4,25.49,25.35,25.48,6356.0,25.4,25.49,25.35,25.48,6356.0
2016-02-17 13:00:00,25.44,25.44,25.24,25.27,61384.0,25.44,25.44,25.24,25.27,61384.0
2016-02-17 13:30:00,25.26,25.37,25.23,25.3,16966.0,25.26,25.37,25.23,25.3,16966.0
2016-02-17 14:00:00,25.3,25.55,25.27,25.41,11720.0,25.3,25.55,25.27,25.41,11720.0
2016-02-17 14:30:00,25.41,25.75,25.38,25.75,17046.0,25.41,25.75,25.38,25.75,17046.0
2016-02-17 15:00:00,25.76,26.08,25.72,25.76,31239.0,25.76,26.08,25.72,25.76,31239.0
2016-02-17 15:30:00,25.8,25.8,25.61,25.67,38083.0,25.8,25.8,25.61,25.67,38083.0
2016-02-18 09:30:00,29.93,29.93,26.74,27.46,123994.0,29.93,29.93,26.74,27.46,123994.0
2016-02-18 10:00:00,27.61,28.35,27.17,27.31,29060.0,27.61,28.35,27.17,27.31,29060.0
2016-02-18 10:30:00,27.35,27.45,26.11,26.5,59846.0,27.35,27.45,26.11,26.5,59846.0
2016-02-18 11:00:00,26.49,26.89,26.16,26.21,11585.0,26.49,26.89,26.16,26.21,11585.0
2016-02-18 11:30:00,26.21,26.82,26.2,26.31,21365.0,26.21,26.82,26.2,26.31,21365.0
2016-02-18 12:00:00,26.36,26.61,26.35,26.39,38003.0,26.36,26.61,26.35,26.39,38003.0
2016-02-18 12:30:00,26.28,26.79,26.21,26.56,27995.0,26.28,26.79,26.21,26.56,27995.0
2016-02-18 13:00:00,26.56,26.68,26.34,26.67,23127.0,26.56,26.68,26.34,26.67,23127.0
2016-02-18 13:30:00,26.65,26.65,26.42,26.43,11015.0,26.65,26.65,26.42,26.43,11015.0
2016-02-18 14:00:00,26.44,26.52,26.11,26.11,17103.0,26.44,26.52,26.11,26.11,17103.0
2016-02-18 14:30:00,26.1,26.38,25.9,26.35,18353.0,26.1,26.38,25.9,26.35,18353.0
2016-02-18 15:00:00,26.32,26.5,26.25,26.47,10564.0,26.32,26.5,26.25,26.47,10564.0
2016-02-18 15:30:00,26.51,26.53,26.04,26.21,49660.0,26.51,26.53,26.04,26.21,49660.0
2016-02-19 09:30:00,26.22,26.56,26.1,26.49,8020.0,26.22,26.56,26.1,26.49,8020.0
2016-02-19 10:00:00,26.37,26.91,26.37,26.83,15799.0,26.37,26.91,26.37,26.83,15799.0
2016-02-19 10:30:00,26.84,27.68,26.84,27.6,28008.0,26.84,27.68,26.84,27.6,28008.0
2016-02-19 11:00:00,27.59,27.78,27.52,27.76,14900.0,27.59,27.78,27.52,27.76,14900.0
2016-02-19 11:30:00,27.86,28.16,27.78,27.84,13088.0,27.86,28.16,27.78,27.84,13088.0
2016-02-19 12:00:00,27.83,28.08,27.83,27.95,12100.0,27.83,28.08,27.83,27.95,12100.0
2016-02-19 12:30:00,28.0,28.14,27.8,28.12,8070.0,28.0,28.14,27.8,28.12,8070.0
2016-02-19 13:00:00,28.11,28.15,28.0,28.15,5800.0,28.11,28.15,28.0,28.15,5800.0
2016-02-19 13:30:00,28.07,28.16,28.0,28.01,12800.0,28.07,28.16,28.0,28.01,12800.0
2016-02-19 14:00:00,28.02,28.21,28.0,28.17,8966.0,28.02,28.21,28.0,28.17,8966.0
2016-02-19 14:30:00,28.13,28.14,28.0,28.0,23762.0,28.13,28.14,28.0,28.0,23762.0
2016-02-19 15:00:00,28.0,28.07,28.0,28.02,42593.0,28.0,28.07,28.0,28.02,42593.0
2016-02-19 15:30:00,28.03,28.14,28.0,28.12,40904.0,28.03,28.14,28.0,28.12,40904.0
2016-02-22 09:30:00,28.81,29.56,28.79,29.09,46026.0,28.81,29.56,28.79,29.09,46026.0
2016-02-22 10:00:00,28.97,29.19,28.97,29.0,13513.0,28.97,29.19,28.97,29.0,13513.0
2016-02-22 10:30:00,29.0,29.25,29.0,29.2,28454.0,29.0,29.25,29.0,29.2,28454.0
2016-02-22 11:00:00,29.18,29.55,29.18,29.55,28795.0,29.18,29.55,29.18,29.55,28795.0
2016-02-22 11:30:00,29.62,29.65,29.22,29.22,11150.0,29.62,29.65,29.22,29.22,11150.0
2016-02-22 12:00:00,29.2,29.31,29.0,29.2,35116.0,29.2,29.31,29.0,29.2,35116.0
2016-02-22 12:30:00,29.22,29.33,29.15,29.2,14000.0,29.22,29.33,29.15,29.2,14000.0
2016-02-22 13:00:00,29.2,29.2,29.0,29.05,24306.0,29.2,29.2,29.0,29.05,24306.0
2016-02-22 13:30:00,29.05,29.29,29.0,29.1,19020.0,29.05,29.29,29.0,29.1,19020.0
2016-02-22 14:00:00,29.05,29.2,29.03,29.18,29533.0,29.05,29.2,29.03,29.18,29533.0
2016-02-22 14:30:00,29.19,29.19,29.06,29.06,14280.0,29.19,29.19,29.06,29.06,14280.0
2016-02-22 15:00:00,29.09,29.22,29.06,29.19,39426.0,29.09,29.22,29.06,29.19,39426.0
2016-02-22 15:30:00,29.14,29.28,29.05,29.26,53381.0,29.14,29.28,29.05,29.26,53381.0
2016-02-23 09:30:00,28.92,29.27,28.68,29.03,17247.0,28.92,29.27,28.68,29.03,17247.0
2016-02-23 10:00:00,29.03,29.07,28.65,28.76,8640.0,29.03,29.07,28.65,28.76,8640.0
2016-02-23 10:30:00,28.98,29.1,28.73,28.93,25078.0,28.98,29.1,28.73,28.93,25078.0
2016-02-23 11:00:00,28.81,28.86,28.72,28.74,14470.0,28.81,28.86,28.72,28.74,14470.0
2016-02-23 11:30:00,28.73,28.86,28.57,28.61,10400.0,28.73,28.86,28.57,28.61,10400.0
2016-02-23 12:00:00,28.59,28.82,28.55,28.61,8201.0,28.59,28.82,28.55,28.61,8201.0
2016-02-23 12:30:00,28.66,28.72,28.5,28.5,6926.0,28.66,28.72,28.5,28.5,6926.0
2016-02-23 13:00:00,28.54,28.66,28.5,28.59,4746.0,28.54,28.66,28.5,28.59,4746.0
2016-02-23 13:30:00,28.65,28.66,28.53,28.65,4090.0,28.65,28.66,28.53,28.65,4090.0
2016-02-23 14:00:00,28.6,28.66,28.5,28.53,10094.0,28.6,28.66,28.5,28.53,10094.0
2016-02-23 14:30:00,28.55,28.59,28.46,28.56,11195.0,28.55,28.59,28.46,28.56,11195.0
2016-02-23 15:00:00,28.52,28.6,28.5,28.58,23296.0,28.52,28.6,28.5,28.58,23296.0
2016-02-23 15:30:00,28.58,29.07,28.52,29.01,61352.0,28.58,29.07,28.52,29.01,61352.0
2016-02-24 09:30:00,28.61,28.65,28.49,28.65,7324.0,28.61,28.65,28.49,28.65,7324.0
2016-02-24 10:00:00,28.68,28.68,28.48,28.51,9016.0,28.68,28.68,28.48,28.51,9016.0
2016-02-24 10:30:00,28.6,28.82,28.5,28.71,5516.0,28.6,28.82,28.5,28.71,5516.0
2016-02-24 11:00:00,28.7,28.78,28.56,28.76,4900.0,28.7,28.78,28.56,28.76,4900.0
2016-02-24 11:30:00,28.85,29.1,28.7,28.96,2800.0,28.85,29.1,28.7,28.96,2800.0
2016-02-24 12:00:00,28.94,29.01,28.77,28.77,2600.0,28.94,29.01,28.77,28.77,2600.0
2016-02-24 12:30:00,28.76,28.94,28.68,28.94,3400.0,28.76,28.94,28.68,28.94,3400.0
2016-02-24 13:00:00,28.97,29.18,28.91,29.1,5800.0,28.97,29.18,28.91,29.1,5800.0
2016-02-24 13:30:00,29.14,29.23,29.05,29.23,4800.0,29.14,29.23,29.05,29.23,4800.0
2016-02-24 14:00:00,29.23,29.57,29.19,29.46,7394.0,29.23,29.57,29.19,29.46,7394.0
2016-02-24 14:30:00,29.53,29.59,29.36,29.59,15900.0,29.53,29.59,29.36,29.59,15900.0
2016-02-24 15:00:00,29.62,29.81,29.6,29.72,11098.0,29.62,29.81,29.6,29.72,11098.0
2016-02-24 15:30:00,29.72,29.72,29.56,29.69,22802.0,29.72,29.72,29.56,29.69,22802.0
2016-02-25 09:30:00,29.94,29.99,29.69,29.88,8250.0,29.94,29.99,29.69,29.88,8250.0
2016-02-25 10:00:00,29.83,29.99,29.62,29.9,6560.0,29.83,29.99,29.62,29.9,6560.0
2016-02-25 10:30:00,29.98,30.22,29.73,29.79,32061.0,29.98,30.22,29.73,29.79,32061.0
2016-02-25 11:00:00,29.75,29.98,29.75,29.81,5447.0,29.75,29.98,29.75,29.81,5447.0
2016-02-25 11:30:00,29.8,30.03,29.73,30.01,5640.0,29.8,30.03,29.73,30.01,5640.0
2016-02-25 12:00:00,30.0,30.05,29.83,29.88,4820.0,30.0,30.05,29.83,29.88,4820.0
2016-02-25 12:30:00,29.93,29.97,29.79,29.94,6199.0,29.93,29.97,29.79,29.94,6199.0
2016-02-25 13:00:00,29.97,30.15,29.84,30.15,14937.0,29.97,30.15,29.84,30.15,14937.0
2016-02-25 13:30:00,30.24,30.55,30.18,30.53,7564.0,30.24,30.55,30.18,30.53,7564.0
2016-02-25 14:00:00,30.55,30.94,30.55,30.83,18047.0,30.55,30.94,30.55,30.83,18047.0
2016-02-25 14:30:00,30.79,30.85,30.51,30.59,6752.0,30.79,30.85,30.51,30.59,6752.0
2016-02-25 15:00:00,30.55,30.84,30.55,30.67,13898.0,30.55,30.84,30.55,30.67,13898.0
2016-02-25 15:30:00,30.65,30.87,30.64,30.84,26452.0,30.65,30.87,30.64,30.84,26452.0
2016-02-26 09:30:00,31.13,31.96,31.06,31.86,28900.0,31.13,31.96,31.06,31.86,28900.0
2016-02-26 10:00:00,31.9,31.96,31.32,31.45,16111.0,31.9,31.96,31.32,31.45,16111.0
2016-02-26 10:30:00,31.46,31.47,31.05,31.24,9140.0,31.46,31.47,31.05,31.24,9140.0
2016-02-26 11:00:00,31.26,31.28,30.96,31.1,12300.0,31.26,31.28,30.96,31.1,12300.0
2016-02-26 11:30:00,31.08,31.51,31.02,31.46,18822.0,31.08,31.51,31.02,31.46,18822.0
2016-02-26 12:00:00,31.46,31.72,31.25,31.72,17170.0,31.46,31.72,31.25,31.72,17170.0
2016-02-26 12:30:00,31.74,31.8,31.57,31.75,10424.0,31.74,31.8,31.57,31.75,10424.0
2016-02-26 13:00:00,31.74,31.75,31.48,31.68,29132.0,31.74,31.75,31.48,31.68,29132.0
2016-02-26 13:30:00,31.67,31.71,31.6,31.66,25835.0,31.67,31.71,31.6,31.66,25835.0
2016-02-26 14:00:00,31.64,31.73,31.61,31.71,20845.0,31.64,31.73,31.61,31.71,20845.0
2016-02-26 14:30:00,31.71,31.81,31.67,31.75,40673.0,31.71,31.81,31.67,31.75,40673.0
2016-02-26 15:00:00,31.75,31.78,31.57,31.59,18860.0,31.75,31.78,31.57,31.59,18860.0
2016-02-26 15:30:00,31.6,31.67,31.31,31.34,42930.0,31.6,31.67,31.31,31.34,42930.0
2016-02-29 09:30:00,31.26,31.51,30.98,31.3,9196.0,31.26,31.51,30.98,31.3,9196.0
2016-02-29 10:00:00,31.3,31.46,31.2,31.2,19100.0,31.3,31.46,31.2,31.2,19100.0
2016-02-29 10:30:00,31.29,31.42,31.2,31.32,6000.0,31.29,31.42,31.2,31.32,6000.0
2016-02-29 11:00:00,31.33,31.42,31.17,31.24,9710.0,31.33,31.42,31.17,31.24,9710.0
2016-02-29 11:30:00,31.23,31.35,31.17,31.32,3000.0,31.23,31.35,31.17,31.32,3000.0
2016-02-29 12:00:00,31.29,31.35,31.17,31.23,6900.0,31.29,31.35,31.17,31.23,6900.0
2016-02-29 12:30:00,31.23,31.25,30.98,31.11,6700.0,31.23,31.25,30.98,31.11,6700.0
2016-02-29 13:00:00,31.21,31.22,31.03,31.03,4901.0,31.21,31.22,31.03,31.03,4901.0
2016-02-29 13:30:00,30.98,31.09,30.9,30.94,28110.0,30.98,31.09,30.9,30.94,28110.0
2016-02-29 14:00:00,30.98,31.02,30.93,30.97,32102.0,30.98,31.02,30.93,30.97,32102.0
2016-02-29 14:30:00,30.98,31.03,30.93,30.97,17072.0,30.98,31.03,30.93,30.97,17072.0
2016-02-29 15:00:00,30.98,30.98,30.7,30.78,63870.0,30.98,30.98,30.7,30.78,63870.0
2016-02-29 15:30:00,30.78,31.01,30.75,30.87,70621.0,30.78,31.01,30.75,30.87,70621.0
2016-03-01 09:30:00,31.19,31.19,30.86,31.03,681.0,31.19,31.19,30.86,31.03,681.0
2016-03-01 10:00:00,30.93,31.41,30.93,31.41,6043.0,30.93,31.41,30.93,31.41,6043.0
2016-03-01 10:30:00,31.45,31.93,31.45,31.71,6626.0,31.45,31.93,31.45,31.71,6626.0
2016-03-01 11:00:00,31.64,31.73,31.53,31.7,4537.0,31.64,31.73,31.53,31.7,4537.0
2016-03-01 11:30:00,31.77,31.77,31.28,31.28,3200.0,31.77,31.77,31.28,31.28,3200.0
2016-03-01 12:00:00,31.39,31.49,31.38,31.49,1300.0,31.39,31.49,31.38,31.49,1300.0
2016-03-01 12:30:00,31.45,31.45,31.23,31.32,5600.0,31.45,31.45,31.23,31.32,5600.0
2016-03-01 13:00:00,31.2,31.29,31.16,31.27,2200.0,31.2,31.29,31.16,31.27,2200.0
2016-03-01 13:30:00,31.21,31.27,31.11,31.17,1200.0,31.21,31.27,31.11,31.17,1200.0
2016-03-01 14:00:00,31.24,31.28,31.12,31.15,2895.0,31.24,31.28,31.12,31.15,2895.0
2016-03-01 14:30:00,31.18,31.39,31.12,31.3,7829.0,31.18,31.39,31.12,31.3,7829.0
2016-03-01 15:00:00,31.34,31.58,31.33,31.5,17096.0,31.34,31.58,31.33,31.5,17096.0
2016-03-01 15:30:00,31.49,31.98,31.49,31.91,47055.0,31.49,31.98,31.49,31.91,47055.0
2016-03-02 09:30:00,29.0,30.85,29.0,30.85,127700.0,29.0,30.85,29.0,30.85,127700.0
2016-03-02 10:00:00,30.79,30.85,30.34,30.34,105369.0,30.79,30.85,30.34,30.34,105369.0
2016-03-02 10:30:00,30.29,30.37,30.0,30.24,12606.0,30.29,30.37,30.0,30.24,12606.0
2016-03-02 11:00:00,30.3,30.36,30.12,30.24,12605.0,30.3,30.36,30.12,30.24,12605.0
2016-03-02 11:30:00,30.3,30.5,30.17,30.5,19637.0,30.3,30.5,30.17,30.5,19637.0
2016-03-02 12:00:00,30.46,30.53,30.22,30.45,13670.0,30.46,30.53,30.22,30.45,13670.0
2016-03-02 12:30:00,30.53,30.67,30.49,30.58,6754.0,30.53,30.67,30.49,30.58,6754.0
2016-03-02 13:00:00,30.56,30.6,30.46,30.52,16250.0,30.56,30.6,30.46,30.52,16250.0
2016-03-02 13:30:00,30.59,30.73,30.43,30.51,26451.0,30.59,30.73,30.43,30.51,26451.0
2016-03-02 14:00:00,30.46,30.69,30.46,30.59,16296.0,30.46,30.69,30.46,30.59,16296.0
2016-03-02 14:30:00,30.58,30.66,30.26,30.27,43697.0,30.58,30.66,30.26,30.27,43697.0
2016-03-02 15:00:00,30.23,30.42,29.85,30.27,67793.0,30.23,30.42,29.85,30.27,67793.0
2016-03-02 15:30:00,30.24,30.51,30.09,30.17,79263.0,30.24,30.51,30.09,30.17,79263.0
2016-03-03 09:30:00,30.11,30.11,29.6,29.69,15508.0,30.11,30.11,29.6,29.69,15508.0
2016-03-03 10:00:00,29.61,29.78,29.28,29.28,7321.0,29.61,29.78,29.28,29.28,7321.0
2016-03-03 10:30:00,29.35,29.84,29.3,29.67,8888.0,29.35,29.84,29.3,29.67,8888.0
2016-03-03 11:00:00,29.68,29.68,29.46,29.46,19971.0,29.68,29.68,29.46,29.46,19971.0
2016-03-03 11:30:00,29.45,29.63,29.2,29.63,26579.0,29.45,29.63,29.2,29.63,26579.0
2016-03-03 12:00:00,29.65,29.86,29.59,29.65,30386.0,29.65,29.86,29.59,29.65,30386.0
2016-03-03 12:30:00,29.63,29.75,29.54,29.63,6300.0,29.63,29.75,29.54,29.63,6300.0
2016-03-03 13:00:00,29.55,29.61,29.3,29.47,24780.0,29.55,29.61,29.3,29.47,24780.0
2016-03-03 13:30:00,29.48,29.73,29.48,29.57,11230.0,29.48,29.73,29.48,29.57,11230.0
2016-03-03 14:00:00,29.57,29.73,29.48,29.56,14980.0,29.57,29.73,29.48,29.56,14980.0
2016-03-03 14:30:00,29.56,29.62,29.43,29.59,18348.0,29.56,29.62,29.43,29.59,18348.0
2016-03-03 15:00:00,29.55,29.75,29.49,29.74,20259.0,29.55,29.75,29.49,29.74,20259.0
2016-03-03 15:30:00,29.7,29.99,29.56,29.95,82866.0,29.7,29.99,29.56,29.95,82866.0
2016-03-04 09:30:00,30.02,30.59,29.78,30.45,32350.0,30.02,30.59,29.78,30.45,32350.0
2016-03-04 10:00:00,30.48,30.58,30.42,30.49,6233.0,30.48,30.58,30.42,30.49,6233.0
2016-03-04 10:30:00,30.49,30.61,30.45,30.54,18240.0,30.49,30.61,30.45,30.54,18240.0
2016-03-04 11:00:00,30.56,30.63,30.41,30.57,24916.0,30.56,30.63,30.41,30.57,24916.0
2016-03-04 11:30:00,30.57,30.8,30.48,30.8,21350.0,30.57,30.8,30.48,30.8,21350.0
2016-03-04 12:00:00,30.85,31.15,30.85,31.04,13686.0,30.85,31.15,30.85,31.04,13686.0
2016-03-04 12:30:00,31.14,31.26,31.06,31.12,6520.0,31.14,31.26,31.06,31.12,6520.0
2016-03-04 13:00:00,31.14,31.14,30.63,30.66,6735.0,31.14,31.14,30.63,30.66,6735.0
2016-03-04 13:30:00,30.66,30.85,30.57,30.71,81900.0,30.66,30.85,30.57,30.71,81900.0
2016-03-04 14:00:00,30.64,30.97,30.55,30.64,10596.0,30.64,30.97,30.55,30.64,10596.0
2016-03-04 14:30:00,30.73,30.73,30.47,30.52,10811.0,30.73,30.73,30.47,30.52,10811.0
2016-03-04 15:00:00,30.57,30.68,30.47,30.52,97578.0,30.57,30.68,30.47,30.52,97578.0
2016-03-04 15:30:00,30.51,30.55,30.4,30.51,68197.0,30.51,30.55,30.4,30.51,68197.0
2016-03-07 09:30:00,30.4,30.4,30.02,30.17,10359.0,30.4,30.4,30.02,30.17,10359.0
2016-03-07 10:00:00,30.06,30.65,29.97,30.62,6770.0,30.06,30.65,29.97,30.62,6770.0
2016-03-07 10:30:00,30.55,30.62,30.33,30.46,11230.0,30.55,30.62,30.33,30.46,11230.0
2016-03-07 11:00:00,30.53,30.58,30.27,30.47,16220.0,30.53,30.58,30.27,30.47,16220.0
2016-03-07 11:30:00,30.47,30.92,30.47,30.87,5856.0,30.47,30.92,30.47,30.87,5856.0
2016-03-07 12:00:00,30.8,30.8,30.59,30.62,10831.0,30.8,30.8,30.59,30.62,10831.0
2016-03-07 12:30:00,30.59,31.09,30.58,31.08,22446.0,30.59,31.09,30.58,31.08,22446.0
2016-03-07 13:00:00,31.1,31.15,30.63,30.65,7643.0,31.1,31.15,30.63,30.65,7643.0
2016-03-07 13:30:00,30.6,30.62,30.31,30.41,14205.0,30.6,30.62,30.31,30.41,14205.0
2016-03-07 14:00:00,30.4,30.4,30.01,30.15,7566.0,30.4,30.4,30.01,30.15,7566.0
2016-03-07 14:30:00,30.24,30.3,30.08,30.24,8500.0,30.24,30.3,30.08,30.24,8500.0
2016-03-07 15:00:00,30.24,30.31,30.06,30.21,12225.0,30.24,30.31,30.06,30.21,12225.0
2016-03-07 15:30:00,30.21,30.46,30.21,30.37,20207.0,30.21,30.46,30.21,30.37,20207.0
2016-03-08 09:30:00,30.12,30.36,29.75,30.18,4470.0,30.12,30.36,29.75,30.18,4470.0
2016-03-08 10:00:00,30.19,30.19,29.86,29.86,2900.0,30.19,30.19,29.86,29.86,2900.0
2016-03-08 10:30:00,29.79,29.79,29.41,29.42,9500.0,29.79,29.79,29.41,29.42,9500.0
2016-03-08 11:00:00,29.4,29.58,29.4,29.42,5491.0,29.4,29.58,29.4,29.42,5491.0
2016-03-08 11:30:00,29.35,29.4,29.26,29.37,4500.0,29.35,29.4,29.26,29.37,4500.0
2016-03-08 12:00:00,29.34,29.43,29.22,29.32,16120.0,29.34,29.43,29.22,29.32,16120.0
2016-03-08 12:30:00,29.34,29.37,28.94,29.02,13708.0,29.34,29.37,28.94,29.02,13708.0
2016-03-08 13:00:00,29.04,29.19,28.97,29.09,6227.0,29.04,29.19,28.97,29.09,6227.0
2016-03-08 13:30:00,29.09,29.28,29.09,29.15,5628.0,29.09,29.28,29.09,29.15,5628.0
2016-03-08 14:00:00,29.11,29.16,29.03,29.06,8553.0,29.11,29.16,29.03,29.06,8553.0
2016-03-08 14:30:00,29.06,29.19,28.95,29.13,7406.0,29.06,29.19,28.95,29.13,7406.0
2016-03-08 15:00:00,29.18,29.35,29.09,29.28,11171.0,29.18,29.35,29.09,29.28,11171.0
2016-03-08 15:30:00,29.26,29.42,29.14,29.35,44259.0,29.26,29.42,29.14,29.35,44259.0
2016-03-09 09:30:00,29.41,29.41,29.09,29.09,7103.0,29.41,29.41,29.09,29.09,7103.0
2016-03-09 10:00:00,29.06,29.36,28.89,29.16,6200.0,29.06,29.36,28.89,29.16,6200.0
2016-03-09 10:30:00,29.31,29.34,29.15,29.31,26025.0,29.31,29.34,29.15,29.31,26025.0
2016-03-09 11:00:00,29.24,29.35,28.95,29.03,8100.0,29.24,29.35,28.95,29.03,8100.0
2016-03-09 11:30:00,29.03,29.15,28.58,28.91,10772.0,29.03,29.15,28.58,28.91,10772.0
2016-03-09 12:00:00,28.91,28.95,28.58,28.76,4652.0,28.91,28.95,28.58,28.76,4652.0
2016-03-09 12:30:00,28.62,28.83,28.52,28.78,12994.0,28.62,28.83,28.52,28.78,12994.0
2016-03-09 13:00:00,28.76,28.94,28.55,28.9,3938.0,28.76,28.94,28.55,28.9,3938.0
2016-03-09 13:30:00,28.86,29.05,28.85,28.94,4318.0,28.86,29.05,28.85,28.94,4318.0
2016-03-09 14:00:00,28.93,29.02,28.72,28.86,8505.0,28.93,29.02,28.72,28.86,8505.0
2016-03-09 14:30:00,28.96,29.06,28.7,29.06,4700.0,28.96,29.06,28.7,29.06,4700.0
2016-03-09 15:00:00,29.01,29.01,28.73,28.98,9675.0,29.01,29.01,28.73,28.98,9675.0
2016-03-09 15:30:00,28.98,29.21,28.9,29.18,33185.0,28.98,29.21,28.9,29.18,33185.0
2016-03-10 09:30:00,29.37,29.41,29.02,29.41,1272.0,29.37,29.41,29.02,29.41,1272.0
2016-03-10 10:00:00,29.41,29.45,29.25,29.39,3400.0,29.41,29.45,29.25,29.39,3400.0
2016-03-10 10:30:00,29.27,29.28,29.06,29.06,3500.0,29.27,29.28,29.06,29.06,3500.0
2016-03-10 11:00:00,29.05,29.09,28.81,28.81,2200.0,29.05,29.09,28.81,28.81,2200.0
2016-03-10 11:30:00,28.87,29.14,28.83,29.05,2200.0,28.87,29.14,28.83,29.05,2200.0
2016-03-10 12:00:00,28.99,29.17,28.97,29.04,2300.0,28.99,29.17,28.97,29.04,2300.0
2016-03-10 12:30:00,29.03,29.13,28.76,28.85,6910.0,29.03,29.13,28.76,28.85,6910.0
2016-03-10 13:00:00,28.87,28.87,28.54,28.73,6861.0,28.87,28.87,28.54,28.73,6861.0
2016-03-10 13:30:00,28.77,28.8,28.69,28.69,1700.0,28.77,28.8,28.69,28.69,1700.0
2016-03-10 14:00:00,28.66,28.66,28.27,28.49,4441.0,28.66,28.66,28.27,28.49,4441.0
2016-03-10 14:30:00,28.57,28.79,28.45,28.69,3680.0,28.57,28.79,28.45,28.69,3680.0
2016-03-10 15:00:00,28.73,28.74,28.46,28.74,4000.0,28.73,28.74,28.46,28.74,4000.0
2016-03-10 15:30:00,28.8,28.8,28.61,28.72,13894.0,28.8,28.8,28.61,28.72,13894.0
2016-03-11 09:30:00,28.97,28.97,28.73,28.73,604.0,28.97,28.97,28.73,28.73,604.0
2016-03-11 10:00:00,28.66,28.94,28.55,28.94,12200.0,28.66,28.94,28.55,28.94,12200.0
2016-03-11 10:30:00,28.93,28.95,28.75,28.75,1600.0,28.93,28.95,28.75,28.75,1600.0
2016-03-11 11:00:00,28.86,29.0,28.75,28.96,7723.0,28.86,29.0,28.75,28.96,7723.0
2016-03-11 11:30:00,28.93,28.93,28.78,28.78,900.0,28.93,28.93,28.78,28.78,900.0
2016-03-11 12:00:00,28.84,28.84,28.64,28.64,2390.0,28.84,28.84,28.64,28.64,2390.0
2016-03-11 12:30:00,28.74,28.75,28.62,28.62,3400.0,28.74,28.75,28.62,28.62,3400.0
2016-03-11 13:00:00,28.68,28.73,28.61,28.62,9135.0,28.68,28.73,28.61,28.62,9135.0
2016-03-11 13:30:00,28.68,28.68,28.62,28.63,1400.0,28.68,28.68,28.62,28.63,1400.0
2016-03-11 14:00:00,28.66,28.82,28.62,28.72,4398.0,28.66,28.82,28.62,28.72,4398.0
2016-03-11 14:30:00,28.63,28.82,28.63,28.74,3600.0,28.63,28.82,28.63,28.74,3600.0
2016-03-11 15:00:00,28.72,29.11,28.68,28.95,6559.0,28.72,29.11,28.68,28.95,6559.0
2016-03-11 15:30:00,28.91,29.02,28.89,28.99,6136.0,28.91,29.02,28.89,28.99,6136.0
2016-03-14 09:30:00,28.9,29.25,28.86,29.13,4453.0,28.9,29.25,28.86,29.13,4453.0
2016-03-14 10:00:00,29.1,29.43,29.08,29.41,9248.0,29.1,29.43,29.08,29.41,9248.0
2016-03-14 10:30:00,29.33,29.33,29.03,29.03,6644.0,29.33,29.33,29.03,29.03,6644.0
2016-03-14 11:00:00,29.11,29.38,28.95,29.3,9011.0,29.11,29.38,28.95,29.3,9011.0
2016-03-14 11:30:00,29.35,29.44,29.22,29.39,7600.0,29.35,29.44,29.22,29.39,7600.0
2016-03-14 12:00:00,29.38,29.46,29.3,29.31,6160.0,29.38,29.46,29.3,29.31,6160.0
2016-03-14 12:30:00,29.3,29.64,29.29,29.55,5451.0,29.3,29.64,29.29,29.55,5451.0
2016-03-14 13:00:00,29.5,29.51,29.36,29.41,3350.0,29.5,29.51,29.36,29.41,3350.0
2016-03-14 13:30:00,29.45,29.64,29.4,29.55,6150.0,29.45,29.64,29.4,29.55,6150.0
2016-03-14 14:00:00,29.54,29.61,29.4,29.4,3803.0,29.54,29.61,29.4,29.4,3803.0
2016-03-14 14:30:00,29.39,29.78,29.35,29.78,4103.0,29.39,29.78,29.35,29.78,4103.0
2016-03-14 15:00:00,29.77,29.88,29.61,29.83,7843.0,29.77,29.88,29.61,29.83,7843.0
2016-03-14 15:30:00,29.75,30.09,29.74,29.99,28783.0,29.75,30.09,29.74,29.99,28783.0
2016-03-15 09:30:00,29.75,30.6,29.75,30.35,39087.0,29.75,30.6,29.75,30.35,39087.0
2016-03-15 10:00:00,30.36,30.56,29.95,30.56,109461.0,30.36,30.56,29.95,30.56,109461.0
2016-03-15 10:30:00,30.6,31.24,30.47,31.12,40260.0,30.6,31.24,30.47,31.12,40260.0
2016-03-15 11:00:00,31.07,31.42,31.0,31.36,27109.0,31.07,31.42,31.0,31.36,27109.0
2016-03-15 11:30:00,31.3,31.3,30.83,30.94,21745.0,31.3,31.3,30.83,30.94,21745.0
2016-03-15 12:00:00,30.95,31.29,30.92,31.12,30437.0,30.95,31.29,30.92,31.12,30437.0
2016-03-15 12:30:00,31.06,31.15,31.0,31.06,34357.0,31.06,31.15,31.0,31.06,34357.0
2016-03-15 13:00:00,31.05,31.17,30.99,31.1,16530.0,31.05,31.17,30.99,31.1,16530.0
2016-03-15 13:30:00,31.07,31.13,31.0,31.11,29597.0,31.07,31.13,31.0,31.11,29597.0
2016-03-15 14:00:00,31.07,31.19,31.06,31.13,11606.0,31.07,31.19,31.06,31.13,11606.0
2016-03-15 14:30:00,31.13,31.28,31.08,31.2,21639.0,31.13,31.28,31.08,31.2,21639.0
2016-03-15 15:00:00,31.22,31.28,31.09,31.12,28246.0,31.22,31.28,31.09,31.12,28246.0
2016-03-15 15:30:00,31.09,31.19,31.03,31.15,63242.0,31.09,31.19,31.03,31.15,63242.0
2016-03-16 09:30:00,31.0,31.26,31.0,31.26,5637.0,31.0,31.26,31.0,31.26,5637.0
2016-03-16 10:00:00,31.22,31.49,31.15,31.49,16821.0,31.22,31.49,31.15,31.49,16821.0
2016-03-16 10:30:00,31.49,31.71,31.43,31.66,11852.0,31.49,31.71,31.43,31.66,11852.0
2016-03-16 11:00:00,31.7,31.88,31.69,31.82,10797.0,31.7,31.88,31.69,31.82,10797.0
2016-03-16 11:30:00,31.82,32.25,31.8,32.24,15721.0,31.82,32.25,31.8,32.24,15721.0
2016-03-16 12:00:00,32.17,32.17,32.09,32.17,6961.0,32.17,32.17,32.09,32.17,6961.0
2016-03-16 12:30:00,32.2,32.32,32.09,32.09,16020.0,32.2,32.32,32.09,32.09,16020.0
2016-03-16 13:00:00,32.09,32.12,31.51,31.53,17316.0,32.09,32.12,31.51,31.53,17316.0
2016-03-16 13:30:00,31.53,31.7,31.22,31.27,23939.0,31.53,31.7,31.22,31.27,23939.0
2016-03-16 14:00:00,31.29,31.43,30.71,31.31,27001.0,31.29,31.43,30.71,31.31,27001.0
2016-03-16 14:30:00,31.32,31.48,31.12,31.12,11311.0,31.32,31.48,31.12,31.12,11311.0
2016-03-16 15:00:00,31.1,31.33,31.0,31.09,8562.0,31.1,31.33,31.0,31.09,8562.0
2016-03-16 15:30:00,31.0,31.02,30.6,30.75,31217.0,31.0,31.02,30.6,30.75,31217.0
2016-03-17 09:30:00,30.65,30.65,30.22,30.22,1776.0,30.65,30.65,30.22,30.22,1776.0
2016-03-17 10:00:00,30.22,30.42,30.14,30.3,15723.0,30.22,30.42,30.14,30.3,15723.0
2016-03-17 10:30:00,30.41,30.51,30.32,30.51,3400.0,30.41,30.51,30.32,30.51,3400.0
2016-03-17 11:00:00,30.55,30.63,30.34,30.4,2336.0,30.55,30.63,30.34,30.4,2336.0
2016-03-17 11:30:00,30.33,30.43,30.13,30.13,3936.0,30.33,30.43,30.13,30.13,3936.0
2016-03-17 12:00:00,30.17,30.54,30.15,30.53,4792.0,30.17,30.54,30.15,30.53,4792.0
2016-03-17 12:30:00,30.55,30.75,30.49,30.75,6871.0,30.55,30.75,30.49,30.75,6871.0
2016-03-17 13:00:00,30.8,30.84,30.58,30.84,2448.0,30.8,30.84,30.58,30.84,2448.0
2016-03-17 13:30:00,30.82,31.15,30.81,31.08,4936.0,30.82,31.15,30.81,31.08,4936.0
2016-03-17 14:00:00,31.08,31.14,30.91,30.94,6521.0,31.08,31.14,30.91,30.94,6521.0
2016-03-17 14:30:00,30.81,31.15,30.81,31.01,3210.0,30.81,31.15,30.81,31.01,3210.0
2016-03-17 15:00:00,31.0,31.33,30.95,31.26,7425.0,31.0,31.33,30.95,31.26,7425.0
2016-03-17 15:30:00,31.34,31.57,31.28,31.35,30928.0,31.34,31.57,31.28,31.35,30928.0
2016-03-18 09:30:00,31.57,31.57,31.07,31.19,23483.0,31.57,31.57,31.07,31.19,23483.0
2016-03-18 10:00:00,31.29,32.15,31.29,31.93,12288.0,31.29,32.15,31.29,31.93,12288.0
2016-03-18 10:30:00,31.94,32.09,31.86,31.89,5150.0,31.94,32.09,31.86,31.89,5150.0
2016-03-18 11:00:00,31.96,32.26,31.96,32.12,31416.0,31.96,32.26,31.96,32.12,31416.0
2016-03-18 11:30:00,32.1,32.65,32.09,32.29,16998.0,32.1,32.65,32.09,32.29,16998.0
2016-03-18 12:00:00,32.3,32.3,31.98,32.2,16624.0,32.3,32.3,31.98,32.2,16624.0
2016-03-18 12:30:00,32.2,32.2,31.88,32.09,3754.0,32.2,32.2,31.88,32.09,3754.0
2016-03-18 13:00:00,32.1,32.17,31.9,31.9,9497.0,32.1,32.17,31.9,31.9,9497.0
2016-03-18 13:30:00,31.85,31.98,31.81,31.98,6250.0,31.85,31.98,31.81,31.98,6250.0
2016-03-18 14:00:00,32.0,32.27,31.98,32.2,12285.0,32.0,32.27,31.98,32.2,12285.0
2016-03-18 14:30:00,32.11,32.21,32.02,32.13,4150.0,32.11,32.21,32.02,32.13,4150.0
2016-03-18 15:00:00,32.06,32.17,31.98,32.04,9204.0,32.06,32.17,31.98,32.04,9204.0
2016-03-18 15:30:00,31.99,32.15,31.76,31.87,35195.0,31.99,32.15,31.76,31.87,35195.0
2016-03-21 09:30:00,31.92,31.92,31.5,31.54,6097.0,31.92,31.92,31.5,31.54,6097.0
2016-03-21 10:00:00,31.54,31.54,31.21,31.43,12920.0,31.54,31.54,31.21,31.43,12920.0
2016-03-21 10:30:00,31.34,31.72,31.34,31.59,12236.0,31.34,31.72,31.34,31.59,12236.0
2016-03-21 11:00:00,31.56,31.71,31.54,31.66,2200.0,31.56,31.71,31.54,31.66,2200.0
2016-03-21 11:30:00,31.66,31.77,31.58,31.62,4839.0,31.66,31.77,31.58,31.62,4839.0
2016-03-21 12:00:00,31.64,31.72,31.27,31.27,7754.0,31.64,31.72,31.27,31.27,7754.0
2016-03-21 12:30:00,31.31,31.37,31.16,31.17,8515.0,31.31,31.37,31.16,31.17,8515.0
2016-03-21 13:00:00,31.18,31.35,31.08,31.28,7256.0,31.18,31.35,31.08,31.28,7256.0
2016-03-21 13:30:00,31.34,31.34,31.13,31.15,5840.0,31.34,31.34,31.13,31.15,5840.0
2016-03-21 14:00:00,31.2,31.2,30.94,31.03,12025.0,31.2,31.2,30.94,31.03,12025.0
2016-03-21 14:30:00,31.04,31.07,30.89,30.89,6944.0,31.04,31.07,30.89,30.89,6944.0
2016-03-21 15:00:00,30.89,30.89,30.75,30.81,4696.0,30.89,30.89,30.75,30.81,4696.0
2016-03-21 15:30:00,30.83,31.09,30.74,30.99,18435.0,30.83,31.09,30.74,30.99,18435.0
2016-03-22 09:30:00,30.74,30.86,30.48,30.76,2572.0,30.74,30.86,30.48,30.76,2572.0
2016-03-22 10:00:00,30.79,31.0,30.79,30.9,3200.0,30.79,31.0,30.79,30.9,3200.0
2016-03-22 10:30:00,30.88,30.89,30.68,30.68,3700.0,30.88,30.89,30.68,30.68,3700.0
2016-03-22 11:00:00,30.62,30.92,30.62,30.92,4625.0,30.62,30.92,30.62,30.92,4625.0
2016-03-22 11:30:00,30.8,31.06,30.52,30.7,15401.0,30.8,31.06,30.52,30.7,15401.0
2016-03-22 12:00:00,30.7,30.99,30.57,30.86,31367.0,30.7,30.99,30.57,30.86,31367.0
2016-03-22 12:30:00,30.87,31.27,30.8,31.27,33084.0,30.87,31.27,30.8,31.27,33084.0
2016-03-22 13:00:00,31.33,31.64,31.27,31.53,5036.0,31.33,31.64,31.27,31.53,5036.0
2016-03-22 13:30:00,31.59,31.64,31.51,31.6,2500.0,31.59,31.64,31.51,31.6,2500.0
2016-03-22 14:00:00,31.44,31.45,31.26,31.39,3019.0,31.44,31.45,31.26,31.39,3019.0
2016-03-22 14:30:00,31.42,31.5,31.27,31.27,7100.0,31.42,31.5,31.27,31.27,7100.0
2016-03-22 15:00:00,31.14,31.14,30.68,30.75,9858.0,31.14,31.14,30.68,30.75,9858.0
2016-03-22 15:30:00,30.75,30.85,30.64,30.64,52512.0,30.75,30.85,30.64,30.64,52512.0
2016-03-23 09:30:00,30.61,30.61,30.25,30.35,4688.0,30.61,30.61,30.25,30.35,4688.0
2016-03-23 10:00:00,30.31,30.34,29.91,30.13,16232.0,30.31,30.34,29.91,30.13,16232.0
2016-03-23 10:30:00,30.03,30.37,30.03,30.15,14175.0,30.03,30.37,30.03,30.15,14175.0
2016-03-23 11:00:00,30.14,30.46,30.04,30.36,11329.0,30.14,30.46,30.04,30.36,11329.0
2016-03-23 11:30:00,30.28,30.32,30.19,30.19,2100.0,30.28,30.32,30.19,30.19,2100.0
2016-03-23 12:00:00,30.29,30.38,30.13,30.17,11453.0,30.29,30.38,30.13,30.17,11453.0
2016-03-23 12:30:00,30.21,30.34,30.15,30.17,5900.0,30.21,30.34,30.15,30.17,5900.0
2016-03-23 13:00:00,30.24,30.26,30.18,30.2,9905.0,30.24,30.26,30.18,30.2,9905.0
2016-03-23 13:30:00,30.2,30.25,30.14,30.14,10700.0,30.2,30.25,30.14,30.14,10700.0
2016-03-23 14:00:00,30.14,30.24,30.12,30.13,5544.0,30.14,30.24,30.12,30.13,5544.0
2016-03-23 14:30:00,30.18,30.21,29.98,30.02,8706.0,30.18,30.21,29.98,30.02,8706.0
2016-03-23 15:00:00,30.11,30.15,29.98,30.01,13399.0,30.11,30.15,29.98,30.01,13399.0
2016-03-23 15:30:00,30.0,30.07,29.93,29.95,25442.0,30.0,30.07,29.93,29.95,25442.0
2016-03-24 09:30:00,29.82,29.82,28.87,28.96,81545.0,29.82,29.82,28.87,28.96,81545.0
2016-03-24 10:00:00,29.08,29.08,28.75,28.81,16477.0,29.08,29.08,28.75,28.81,16477.0
2016-03-24 10:30:00,28.7,29.06,28.64,28.99,7300.0,28.7,29.06,28.64,28.99,7300.0
2016-03-24 11:00:00,28.95,29.26,28.95,29.06,21448.0,28.95,29.26,28.95,29.06,21448.0
2016-03-24 11:30:00,29.05,29.18,28.91,28.98,9255.0,29.05,29.18,28.91,28.98,9255.0
2016-03-24 12:00:00,28.95,29.08,28.81,28.85,7558.0,28.95,29.08,28.81,28.85,7558.0
2016-03-24 12:30:00,28.87,29.0,28.79,28.9,7847.0,28.87,29.0,28.79,28.9,7847.0
2016-03-24 13:00:00,28.9,29.0,28.88,28.95,7360.0,28.9,29.0,28.88,28.95,7360.0
2016-03-24 13:30:00,28.95,29.25,28.94,29.07,33660.0,28.95,29.25,28.94,29.07,33660.0
2016-03-24 14:00:00,29.13,29.5,29.12,29.39,4523.0,29.13,29.5,29.12,29.39,4523.0
2016-03-24 14:30:00,29.35,29.41,29.11,29.13,27201.0,29.35,29.41,29.11,29.13,27201.0
2016-03-24 15:00:00,29.09,29.44,29.08,29.36,18790.0,29.09,29.44,29.08,29.36,18790.0
2016-03-24 15:30:00,29.43,29.43,29.04,29.07,40954.0,29.43,29.43,29.04,29.07,40954.0
2016-03-28 09:30:00,29.35,29.53,28.8,29.04,22103.0,29.35,29.53,28.8,29.04,22103.0
2016-03-28 10:00:00,29.17,29.35,29.04,29.22,8291.0,29.17,29.35,29.04,29.22,8291.0
2016-03-28 10:30:00,29.22,29.22,28.95,28.95,10777.0,29.22,29.22,28.95,28.95,10777.0
2016-03-28 11:00:00,29.02,29.44,28.97,29.25,8320.0,29.02,29.44,28.97,29.25,8320.0
2016-03-28 11:30:00,29.14,29.47,29.14,29.47,4200.0,29.14,29.47,29.14,29.47,4200.0
2016-03-28 12:00:00,29.42,29.53,29.27,29.39,13561.0,29.42,29.53,29.27,29.39,13561.0
2016-03-28 12:30:00,29.44,29.74,29.44,29.49,11107.0,29.44,29.74,29.44,29.49,11107.0
2016-03-28 13:00:00,29.52,29.6,29.4,29.53,12026.0,29.52,29.6,29.4,29.53,12026.0
2016-03-28 13:30:00,29.53,29.57,29.41,29.54,10300.0,29.53,29.57,29.41,29.54,10300.0
2016-03-28 14:00:00,29.57,29.59,29.39,29.39,8300.0,29.57,29.59,29.39,29.39,8300.0
2016-03-28 14:30:00,29.41,29.46,29.36,29.39,5700.0,29.41,29.46,29.36,29.39,5700.0
2016-03-28 15:00:00,29.41,29.57,29.41,29.53,5711.0,29.41,29.57,29.41,29.53,5711.0
2016-03-28 15:30:00,29.52,29.69,29.51,29.66,20592.0,29.52,29.69,29.51,29.66,20592.0
2016-03-29 09:30:00,30.0,30.12,29.67,30.07,11789.0,30.0,30.12,29.67,30.07,11789.0
2016-03-29 10:00:00,30.03,30.16,29.83,30.11,4609.0,30.03,30.16,29.83,30.11,4609.0
2016-03-29 10:30:00,30.17,30.3,30.15,30.3,6114.0,30.17,30.3,30.15,30.3,6114.0
2016-03-29 11:00:00,30.31,30.63,30.31,30.63,5033.0,30.31,30.63,30.31,30.63,5033.0
2016-03-29 11:30:00,30.63,30.67,30.23,30.33,6376.0,30.63,30.67,30.23,30.33,6376.0
2016-03-29 12:00:00,30.32,30.4,30.18,30.35,2800.0,30.32,30.4,30.18,30.35,2800.0
2016-03-29 12:30:00,30.36,30.53,30.25,30.48,12003.0,30.36,30.53,30.25,30.48,12003.0
2016-03-29 13:00:00,30.43,30.62,30.39,30.5,7100.0,30.43,30.62,30.39,30.5,7100.0
2016-03-29 13:30:00,30.59,30.66,30.37,30.57,14400.0,30.59,30.66,30.37,30.57,14400.0
2016-03-29 14:00:00,30.63,30.93,30.62,30.93,6987.0,30.63,30.93,30.62,30.93,6987.0
2016-03-29 14:30:00,30.95,31.38,30.94,31.15,19266.0,30.95,31.38,30.94,31.15,19266.0
2016-03-29 15:00:00,31.25,31.37,31.23,31.37,9499.0,31.25,31.37,31.23,31.37,9499.0
2016-03-29 15:30:00,31.38,31.46,31.2,31.43,38489.0,31.38,31.46,31.2,31.43,38489.0
2016-03-30 09:30:00,31.52,31.69,31.15,31.19,21656.0,31.52,31.69,31.15,31.19,21656.0
2016-03-30 10:00:00,31.23,31.23,31.05,31.08,5078.0,31.23,31.23,31.05,31.08,5078.0
2016-03-30 10:30:00,31.14,31.25,31.02,31.11,7800.0,31.14,31.25,31.02,31.11,7800.0
2016-03-30 11:00:00,31.11,31.19,30.79,30.91,4100.0,31.11,31.19,30.79,30.91,4100.0
2016-03-30 11:30:00,30.73,31.11,30.68,31.04,3327.0,30.73,31.11,30.68,31.04,3327.0
2016-03-30 12:00:00,31.04,31.15,30.95,30.95,2300.0,31.04,31.15,30.95,30.95,2300.0
2016-03-30 12:30:00,30.95,31.17,30.95,31.14,2300.0,30.95,31.17,30.95,31.14,2300.0
2016-03-30 13:00:00,31.16,31.16,31.03,31.16,2297.0,31.16,31.16,31.03,31.16,2297.0
2016-03-30 13:30:00,31.16,31.24,31.01,31.01,7761.0,31.16,31.24,31.01,31.01,7761.0
2016-03-30 14:00:00,31.03,31.11,30.97,31.06,7191.0,31.03,31.11,30.97,31.06,7191.0
2016-03-30 14:30:00,31.04,31.06,30.88,30.89,6091.0,31.04,31.06,30.88,30.89,6091.0
2016-03-30 15:00:00,30.94,31.08,30.88,31.04,11716.0,30.94,31.08,30.88,31.04,11716.0
2016-03-30 15:30:00,31.05,31.12,30.92,30.96,12741.0,31.05,31.12,30.92,30.96,12741.0
2016-03-31 09:30:00,31.08,31.11,30.81,30.93,12225.0,31.08,31.11,30.81,30.93,12225.0
2016-03-31 10:00:00,30.94,31.05,30.79,30.84,7600.0,30.94,31.05,30.79,30.84,7600.0
2016-03-31 10:30:00,30.9,30.93,30.79,30.87,12640.0,30.9,30.93,30.79,30.87,12640.0
2016-03-31 11:00:00,30.84,31.05,30.75,31.03,10363.0,30.84,31.05,30.75,31.03,10363.0
2016-03-31 11:30:00,31.08,31.31,31.02,31.31,4223.0,31.08,31.31,31.02,31.31,4223.0
2016-03-31 12:00:00,31.33,31.41,31.29,31.4,9093.0,31.33,31.41,31.29,31.4,9093.0
2016-03-31 12:30:00,31.35,31.63,31.32,31.63,3300.0,31.35,31.63,31.32,31.63,3300.0
2016-03-31 13:00:00,31.6,31.65,31.48,31.57,3784.0,31.6,31.65,31.48,31.57,3784.0
2016-03-31 13:30:00,31.58,31.59,31.33,31.33,2606.0,31.58,31.59,31.33,31.33,2606.0
2016-03-31 14:00:00,31.32,31.38,31.28,31.3,4750.0,31.32,31.38,31.28,31.3,4750.0
2016-03-31 14:30:00,31.29,31.36,31.25,31.36,15836.0,31.29,31.36,31.25,31.36,15836.0
2016-03-31 15:00:00,31.35,31.37,30.98,31.04,10500.0,31.35,31.37,30.98,31.04,10500.0
2016-03-31 15:30:00,31.07,31.19,30.65,30.84,109773.0,31.07,31.19,30.65,30.84,109773.0
2016-04-01 09:30:00,30.68,30.68,30.11,30.31,10158.0,30.68,30.68,30.11,30.31,10158.0
2016-04-01 10:00:00,30.31,30.65,30.29,30.64,19699.0,30.31,30.65,30.29,30.64,19699.0
2016-04-01 10:30:00,30.69,31.26,30.67,31.26,7306.0,30.69,31.26,30.67,31.26,7306.0
2016-04-01 11:00:00,31.34,31.34,31.18,31.18,1555.0,31.34,31.34,31.18,31.18,1555.0
2016-04-01 11:30:00,31.18,31.2,31.08,31.17,2700.0,31.18,31.2,31.08,31.17,2700.0
2016-04-01 12:00:00,31.17,31.2,31.13,31.18,5973.0,31.17,31.2,31.13,31.18,5973.0
2016-04-01 12:30:00,31.17,31.26,31.14,31.26,1900.0,31.17,31.26,31.14,31.26,1900.0
2016-04-01 13:00:00,31.24,31.35,31.2,31.35,1421.0,31.24,31.35,31.2,31.35,1421.0
2016-04-01 13:30:00,31.35,31.45,31.34,31.45,1900.0,31.35,31.45,31.34,31.45,1900.0
2016-04-01 14:00:00,31.4,31.46,31.27,31.44,2748.0,31.4,31.46,31.27,31.44,2748.0
2016-04-01 14:30:00,31.44,31.58,31.42,31.57,3870.0,31.44,31.58,31.42,31.57,3870.0
2016-04-01 15:00:00,31.61,31.7,31.56,31.67,3200.0,31.61,31.7,31.56,31.67,3200.0
2016-04-01 15:30:00,31.72,31.92,31.71,31.79,21924.0,31.72,31.92,31.71,31.79,21924.0
2016-04-04 09:30:00,31.98,32.24,31.48,31.76,27697.0,31.98,32.24,31.48,31.76,27697.0
2016-04-04 10:00:00,31.76,32.0,31.67,31.91,9600.0,31.76,32.0,31.67,31.91,9600.0
2016-04-04 10:30:00,31.85,31.99,31.79,31.94,9286.0,31.85,31.99,31.79,31.94,9286.0
2016-04-04 11:00:00,31.9,32.15,31.9,32.09,18923.0,31.9,32.15,31.9,32.09,18923.0
2016-04-04 11:30:00,32.09,32.48,32.02,32.46,6034.0,32.09,32.48,32.02,32.46,6034.0
2016-04-04 12:00:00,32.46,32.5,32.34,32.36,12570.0,32.46,32.5,32.34,32.36,12570.0
2016-04-04 12:30:00,32.4,32.5,32.29,32.45,7365.0,32.4,32.5,32.29,32.45,7365.0
2016-04-04 13:00:00,32.42,32.52,32.33,32.52,9811.0,32.42,32.52,32.33,32.52,9811.0
2016-04-04 13:30:00,32.52,32.54,32.38,32.44,4150.0,32.52,32.54,32.38,32.44,4150.0
2016-04-04 14:00:00,32.47,32.47,32.24,32.26,8839.0,32.47,32.47,32.24,32.26,8839.0
2016-04-04 14:30:00,32.3,32.48,32.29,32.43,16650.0,32.3,32.48,32.29,32.43,16650.0
2016-04-04 15:00:00,32.45,32.48,32.37,32.47,10851.0,32.45,32.48,32.37,32.47,10851.0
2016-04-04 15:30:00,32.46,32.47,32.32,32.34,24763.0,32.46,32.47,32.32,32.34,24763.0
2016-04-05 09:30:00,32.0,32.45,32.0,32.45,11009.0,32.0,32.45,32.0,32.45,11009.0
2016-04-05 10:00:00,32.55,32.57,32.09,32.16,9800.0,32.55,32.57,32.09,32.16,9800.0
2016-04-05 10:30:00,32.13,32.27,32.02,32.15,12660.0,32.13,32.27,32.02,32.15,12660.0
2016-04-05 11:00:00,32.18,32.25,32.02,32.2,3797.0,32.18,32.25,32.02,32.2,3797.0
2016-04-05 11:30:00,32.18,32.18,32.04,32.06,9500.0,32.18,32.18,32.04,32.06,9500.0
2016-04-05 12:00:00,32.08,32.22,32.08,32.12,11731.0,32.08,32.22,32.08,32.12,11731.0
2016-04-05 12:30:00,32.13,32.2,32.0,32.0,10711.0,32.13,32.2,32.0,32.0,10711.0
2016-04-05 13:00:00,31.99,32.2,31.98,32.2,5283.0,31.99,32.2,31.98,32.2,5283.0
2016-04-05 13:30:00,32.11,32.2,32.05,32.1,17289.0,32.11,32.2,32.05,32.1,17289.0
2016-04-05 14:00:00,32.09,32.44,32.03,32.44,7298.0,32.09,32.44,32.03,32.44,7298.0
2016-04-05 14:30:00,32.37,32.82,32.37,32.82,25921.0,32.37,32.82,32.37,32.82,25921.0
2016-04-05 15:00:00,32.79,32.8,32.4,32.4,32894.0,32.79,32.8,32.4,32.4,32894.0
2016-04-05 15:30:00,32.39,32.49,32.35,32.46,71281.0,32.39,32.49,32.35,32.46,71281.0
2016-04-06 09:30:00,32.41,32.57,32.24,32.39,4257.0,32.41,32.57,32.24,32.39,4257.0
2016-04-06 10:00:00,32.38,32.67,32.31,32.34,2700.0,32.38,32.67,32.31,32.34,2700.0
2016-04-06 10:30:00,32.4,32.4,32.17,32.33,9386.0,32.4,32.4,32.17,32.33,9386.0
2016-04-06 11:00:00,32.25,32.4,32.0,32.05,6423.0,32.25,32.4,32.0,32.05,6423.0
2016-04-06 11:30:00,32.12,32.14,32.0,32.05,4500.0,32.12,32.14,32.0,32.05,4500.0
2016-04-06 12:00:00,32.07,32.1,32.0,32.04,3300.0,32.07,32.1,32.0,32.04,3300.0
2016-04-06 12:30:00,32.1,32.17,32.07,32.07,1853.0,32.1,32.17,32.07,32.07,1853.0
2016-04-06 13:00:00,32.06,32.14,32.01,32.03,5700.0,32.06,32.14,32.01,32.03,5700.0
2016-04-06 13:30:00,32.02,32.08,32.0,32.01,2940.0,32.02,32.08,32.0,32.01,2940.0
2016-04-06 14:00:00,32.0,32.14,32.0,32.09,5082.0,32.0,32.14,32.0,32.09,5082.0
2016-04-06 14:30:00,32.07,32.27,32.02,32.27,3600.0,32.07,32.27,32.02,32.27,3600.0
2016-04-06 15:00:00,32.25,32.39,32.21,32.31,5355.0,32.25,32.39,32.21,32.31,5355.0
2016-04-06 15:30:00,32.3,32.31,32.16,32.26,18733.0,32.3,32.31,32.16,32.26,18733.0
2016-04-07 09:30:00,32.1,32.13,31.9,31.93,7958.0,32.1,32.13,31.9,31.93,7958.0
2016-04-07 10:00:00,31.76,32.0,31.6,31.61,5900.0,31.76,32.0,31.6,31.61,5900.0
2016-04-07 10:30:00,31.55,31.6,31.47,31.5,2600.0,31.55,31.6,31.47,31.5,2600.0
2016-04-07 11:00:00,31.5,31.59,31.46,31.54,10300.0,31.5,31.59,31.46,31.54,10300.0
2016-04-07 11:30:00,31.56,31.67,31.55,31.57,4050.0,31.56,31.67,31.55,31.57,4050.0
2016-04-07 12:00:00,31.6,31.61,31.5,31.51,1000.0,31.6,31.61,31.5,31.51,1000.0
2016-04-07 12:30:00,31.57,31.62,31.39,31.56,2400.0,31.57,31.62,31.39,31.56,2400.0
2016-04-07 13:00:00,31.56,31.62,31.54,31.6,3000.0,31.56,31.62,31.54,31.6,3000.0
2016-04-07 13:30:00,31.58,31.6,31.44,31.52,7700.0,31.58,31.6,31.44,31.52,7700.0
2016-04-07 14:00:00,31.5,31.56,31.37,31.37,7840.0,31.5,31.56,31.37,31.37,7840.0
2016-04-07 14:30:00,31.37,31.55,31.08,31.08,26777.0,31.37,31.55,31.08,31.08,26777.0
2016-04-07 15:00:00,31.07,31.2,30.95,31.06,12551.0,31.07,31.2,30.95,31.06,12551.0
2016-04-07 15:30:00,31.09,31.22,31.01,31.17,30284.0,31.09,31.22,31.01,31.17,30284.0
2016-04-08 09:30:00,31.3,31.49,31.13,31.49,2825.0,31.3,31.49,31.13,31.49,2825.0
2016-04-08 10:00:00,31.58,31.58,31.14,31.14,2350.0,31.58,31.58,31.14,31.14,2350.0
2016-04-08 10:30:00,31.21,31.36,31.03,31.03,2900.0,31.21,31.36,31.03,31.03,2900.0
2016-04-08 11:00:00,31.02,31.02,30.92,30.94,2075.0,31.02,31.02,30.92,30.94,2075.0
2016-04-08 11:30:00,30.91,30.91,30.68,30.85,8009.0,30.91,30.91,30.68,30.85,8009.0
2016-04-08 12:00:00,31.04,31.08,30.96,31.03,4500.0,31.04,31.08,30.96,31.03,4500.0
2016-04-08 12:30:00,31.04,31.31,31.03,31.26,6100.0,31.04,31.31,31.03,31.26,6100.0
2016-04-08 13:00:00,31.28,31.29,31.06,31.12,6711.0,31.28,31.29,31.06,31.12,6711.0
2016-04-08 13:30:00,31.16,31.25,31.14,31.25,7238.0,31.16,31.25,31.14,31.25,7238.0
2016-04-08 14:00:00,31.24,31.55,31.24,31.55,3000.0,31.24,31.55,31.24,31.55,3000.0
2016-04-08 14:30:00,31.55,31.59,31.48,31.48,8043.0,31.55,31.59,31.48,31.48,8043.0
2016-04-08 15:00:00,31.48,31.49,31.13,31.14,8250.0,31.48,31.49,31.13,31.14,8250.0
2016-04-08 15:30:00,31.12,31.26,31.07,31.2,27372.0,31.12,31.26,31.07,31.2,27372.0
2016-04-11 09:30:00,31.36,31.54,31.09,31.22,5213.0,31.36,31.54,31.09,31.22,5213.0
2016-04-11 10:00:00,31.38,31.84,31.38,31.67,2000.0,31.38,31.84,31.38,31.67,2000.0
2016-04-11 10:30:00,31.73,31.73,31.49,31.6,12912.0,31.73,31.73,31.49,31.6,12912.0
2016-04-11 11:00:00,31.37,31.37,31.28,31.32,1360.0,31.37,31.37,31.28,31.32,1360.0
2016-04-11 11:30:00,31.41,31.43,31.13,31.17,3400.0,31.41,31.43,31.13,31.17,3400.0
2016-04-11 12:00:00,31.3,31.37,31.3,31.37,6500.0,31.3,31.37,31.3,31.37,6500.0
2016-04-11 12:30:00,31.37,31.43,31.25,31.42,10038.0,31.37,31.43,31.25,31.42,10038.0
2016-04-11 13:00:00,31.35,31.52,31.35,31.42,3200.0,31.35,31.52,31.35,31.42,3200.0
2016-04-11 13:30:00,31.42,31.48,31.42,31.45,1500.0,31.42,31.48,31.42,31.45,1500.0
2016-04-11 14:00:00,31.44,31.47,31.29,31.41,6800.0,31.44,31.47,31.29,31.41,6800.0
2016-04-11 14:30:00,31.42,31.51,31.39,31.47,4500.0,31.42,31.51,31.39,31.47,4500.0
2016-04-11 15:00:00,31.45,31.47,31.29,31.33,8600.0,31.45,31.47,31.29,31.33,8600.0
2016-04-11 15:30:00,31.27,31.44,31.26,31.39,20348.0,31.27,31.44,31.26,31.39,20348.0
2016-04-12 09:30:00,31.3,31.3,31.0,31.2,7481.0,31.3,31.3,31.0,31.2,7481.0
2016-04-12 10:00:00,31.19,31.2,31.0,31.1,5900.0,31.19,31.2,31.0,31.1,5900.0
2016-04-12 10:30:00,31.1,31.27,30.93,31.27,2720.0,31.1,31.27,30.93,31.27,2720.0
2016-04-12 11:00:00,31.3,31.5,31.1,31.49,30911.0,31.3,31.5,31.1,31.49,30911.0
2016-04-12 11:30:00,31.47,31.56,31.38,31.53,2500.0,31.47,31.56,31.38,31.53,2500.0
2016-04-12 12:00:00,31.5,31.53,31.37,31.44,1900.0,31.5,31.53,31.37,31.44,1900.0
2016-04-12 12:30:00,31.49,31.58,31.36,31.47,3140.0,31.49,31.58,31.36,31.47,3140.0
2016-04-12 13:00:00,31.4,31.48,31.1,31.19,4653.0,31.4,31.48,31.1,31.19,4653.0
2016-04-12 13:30:00,31.11,31.51,31.1,31.4,10689.0,31.11,31.51,31.1,31.4,10689.0
2016-04-12 14:00:00,31.41,31.44,31.22,31.22,2732.0,31.41,31.44,31.22,31.22,2732.0
2016-04-12 14:30:00,31.19,31.4,31.09,31.1,4954.0,31.19,31.4,31.09,31.1,4954.0
2016-04-12 15:00:00,31.12,31.29,30.95,30.99,4800.0,31.12,31.29,30.95,30.99,4800.0
2016-04-12 15:30:00,30.99,31.05,30.77,30.87,15698.0,30.99,31.05,30.77,30.87,15698.0
2016-04-13 09:30:00,30.97,31.37,30.97,31.28,3099.0,30.97,31.37,30.97,31.28,3099.0
2016-04-13 10:00:00,31.32,31.32,30.81,30.85,17035.0,31.32,31.32,30.81,30.85,17035.0
2016-04-13 10:30:00,30.81,30.85,30.58,30.74,25479.0,30.81,30.85,30.58,30.74,25479.0
2016-04-13 11:00:00,30.69,31.38,30.69,31.38,16707.0,30.69,31.38,30.69,31.38,16707.0
2016-04-13 11:30:00,31.35,31.54,31.33,31.42,14855.0,31.35,31.54,31.33,31.42,14855.0
2016-04-13 12:00:00,31.34,31.74,31.34,31.63,9930.0,31.34,31.74,31.34,31.63,9930.0
2016-04-13 12:30:00,31.57,31.59,31.5,31.54,4151.0,31.57,31.59,31.5,31.54,4151.0
2016-04-13 13:00:00,31.57,31.92,31.53,31.91,18873.0,31.57,31.92,31.53,31.91,18873.0
2016-04-13 13:30:00,31.92,32.31,31.88,32.31,17387.0,31.92,32.31,31.88,32.31,17387.0
2016-04-13 14:00:00,32.25,32.51,32.24,32.5,24292.0,32.25,32.51,32.24,32.5,24292.0
2016-04-13 14:30:00,32.52,32.82,32.48,32.81,17605.0,32.52,32.82,32.48,32.81,17605.0
2016-04-13 15:00:00,32.86,32.96,32.78,32.86,20232.0,32.86,32.96,32.78,32.86,20232.0
2016-04-13 15:30:00,32.87,32.99,32.86,32.97,41161.0,32.87,32.99,32.86,32.97,41161.0
2016-04-14 09:30:00,33.0,33.39,32.81,33.24,21157.0,33.0,33.39,32.81,33.24,21157.0
2016-04-14 10:00:00,33.19,33.38,32.98,33.08,7325.0,33.19,33.38,32.98,33.08,7325.0
2016-04-14 10:30:00,32.99,33.44,32.99,33.3,13373.0,32.99,33.44,32.99,33.3,13373.0
2016-04-14 11:00:00,33.32,33.47,33.28,33.38,4400.0,33.32,33.47,33.28,33.38,4400.0
2016-04-14 11:30:00,33.4,33.71,33.4,33.71,8956.0,33.4,33.71,33.4,33.71,8956.0
2016-04-14 12:00:00,33.73,33.89,33.62,33.72,12647.0,33.73,33.89,33.62,33.72,12647.0
2016-04-14 12:30:00,33.63,33.93,33.5,33.59,13735.0,33.63,33.93,33.5,33.59,13735.0
2016-04-14 13:00:00,33.6,33.73,33.45,33.72,9832.0,33.6,33.73,33.45,33.72,9832.0
2016-04-14 13:30:00,33.75,33.93,33.61,33.65,12524.0,33.75,33.93,33.61,33.65,12524.0
2016-04-14 14:00:00,33.64,33.9,33.57,33.86,13027.0,33.64,33.9,33.57,33.86,13027.0
2016-04-14 14:30:00,33.88,33.95,33.81,33.9,9950.0,33.88,33.95,33.81,33.9,9950.0
2016-04-14 15:00:00,33.89,33.97,33.75,33.75,42302.0,33.89,33.97,33.75,33.75,42302.0
2016-04-14 15:30:00,33.75,33.76,33.5,33.51,32026.0,33.75,33.76,33.5,33.51,32026.0
2016-04-15 09:30:00,33.45,34.17,33.42,34.11,52625.0,33.45,34.17,33.42,34.11,52625.0
2016-04-15 10:00:00,34.12,34.41,34.12,34.21,7175.0,34.12,34.41,34.12,34.21,7175.0
2016-04-15 10:30:00,34.33,34.44,34.18,34.18,5616.0,34.33,34.44,34.18,34.18,5616.0
2016-04-15 11:00:00,34.18,34.21,33.69,33.78,12646.0,34.18,34.21,33.69,33.78,12646.0
2016-04-15 11:30:00,33.77,33.83,33.75,33.75,9028.0,33.77,33.83,33.75,33.75,9028.0
2016-04-15 12:00:00,33.75,33.89,33.75,33.87,3125.0,33.75,33.89,33.75,33.87,3125.0
2016-04-15 12:30:00,33.9,34.0,33.85,33.99,2480.0,33.9,34.0,33.85,33.99,2480.0
2016-04-15 13:00:00,33.92,33.99,33.8,33.89,2742.0,33.92,33.99,33.8,33.89,2742.0
2016-04-15 13:30:00,33.96,33.98,33.89,33.89,2290.0,33.96,33.98,33.89,33.89,2290.0
2016-04-15 14:00:00,33.8,33.87,32.94,33.85,71633.0,33.8,33.87,32.94,33.85,71633.0
2016-04-15 14:30:00,33.85,33.94,33.84,33.89,9103.0,33.85,33.94,33.84,33.89,9103.0
2016-04-15 15:00:00,33.94,33.99,33.87,33.93,6763.0,33.94,33.99,33.87,33.93,6763.0
2016-04-15 15:30:00,33.91,33.99,33.91,33.97,18017.0,33.91,33.99,33.91,33.97,18017.0
2016-04-18 09:30:00,33.88,33.97,33.73,33.97,4545.0,33.88,33.97,33.73,33.97,4545.0
2016-04-18 10:00:00,33.98,34.24,33.85,34.12,3500.0,33.98,34.24,33.85,34.12,3500.0
2016-04-18 10:30:00,34.33,34.33,34.06,34.06,1000.0,34.33,34.33,34.06,34.06,1000.0
2016-04-18 11:00:00,34.15,34.27,33.84,33.88,45267.0,34.15,34.27,33.84,33.88,45267.0
2016-04-18 11:30:00,33.88,34.03,33.78,33.78,2550.0,33.88,34.03,33.78,33.78,2550.0
2016-04-18 12:00:00,33.76,34.17,33.75,34.16,3800.0,33.76,34.17,33.75,34.16,3800.0
2016-04-18 12:30:00,34.08,34.14,33.86,33.92,3250.0,34.08,34.14,33.86,33.92,3250.0
2016-04-18 13:00:00,33.92,33.92,33.83,33.83,1300.0,33.92,33.92,33.83,33.83,1300.0
2016-04-18 13:30:00,33.82,33.88,33.79,33.88,1804.0,33.82,33.88,33.79,33.88,1804.0
2016-04-18 14:00:00,33.84,33.93,33.84,33.89,2231.0,33.84,33.93,33.84,33.89,2231.0
2016-04-18 14:30:00,33.85,34.1,33.85,34.02,6400.0,33.85,34.1,33.85,34.02,6400.0
2016-04-18 15:00:00,34.0,34.02,33.94,34.01,1607.0,34.0,34.02,33.94,34.01,1607.0
2016-04-18 15:30:00,33.97,34.06,33.95,34.0,9999.0,33.97,34.06,33.95,34.0,9999.0
2016-04-19 09:30:00,34.09,34.24,33.77,33.77,4626.0,34.09,34.24,33.77,33.77,4626.0
2016-04-19 10:00:00,33.87,34.06,33.87,34.06,4200.0,33.87,34.06,33.87,34.06,4200.0
2016-04-19 10:30:00,34.08,34.15,33.96,34.15,27600.0,34.08,34.15,33.96,34.15,27600.0
2016-04-19 11:00:00,34.05,34.14,33.98,34.03,7400.0,34.05,34.14,33.98,34.03,7400.0
2016-04-19 11:30:00,34.04,34.12,33.86,33.87,4801.0,34.04,34.12,33.86,33.87,4801.0
2016-04-19 12:00:00,33.86,33.93,33.76,33.84,5530.0,33.86,33.93,33.76,33.84,5530.0
2016-04-19 12:30:00,33.84,33.84,33.25,33.37,22922.0,33.84,33.84,33.25,33.37,22922.0
2016-04-19 13:00:00,33.38,33.4,33.27,33.33,8168.0,33.38,33.4,33.27,33.33,8168.0
2016-04-19 13:30:00,33.25,33.45,33.25,33.45,5438.0,33.25,33.45,33.25,33.45,5438.0
2016-04-19 14:00:00,33.44,33.51,33.29,33.38,13325.0,33.44,33.51,33.29,33.38,13325.0
2016-04-19 14:30:00,33.33,33.44,33.27,33.41,9709.0,33.33,33.44,33.27,33.41,9709.0
2016-04-19 15:00:00,33.43,33.43,33.27,33.28,21996.0,33.43,33.43,33.27,33.28,21996.0
2016-04-19 15:30:00,33.33,33.33,33.26,33.28,9055.0,33.33,33.33,33.26,33.28,9055.0
2016-04-20 09:30:00,33.41,33.46,33.16,33.23,4933.0,33.41,33.46,33.16,33.23,4933.0
2016-04-20 10:00:00,33.27,33.48,33.14,33.36,11382.0,33.27,33.48,33.14,33.36,11382.0
2016-04-20 10:30:00,33.36,33.36,32.89,33.15,5900.0,33.36,33.36,32.89,33.15,5900.0
2016-04-20 11:00:00,33.14,33.35,32.99,33.07,8198.0,33.14,33.35,32.99,33.07,8198.0
2016-04-20 11:30:00,33.05,33.05,32.84,32.88,1195.0,33.05,33.05,32.84,32.88,1195.0
2016-04-20 12:00:00,32.83,33.33,32.83,33.33,28289.0,32.83,33.33,32.83,33.33,28289.0
2016-04-20 12:30:00,33.38,33.47,33.09,33.25,6769.0,33.38,33.47,33.09,33.25,6769.0
2016-04-20 13:00:00,33.17,33.25,33.14,33.16,4369.0,33.17,33.25,33.14,33.16,4369.0
2016-04-20 13:30:00,33.22,33.48,33.22,33.42,900.0,33.22,33.48,33.22,33.42,900.0
2016-04-20 14:00:00,33.44,33.48,33.32,33.33,3719.0,33.44,33.48,33.32,33.33,3719.0
2016-04-20 14:30:00,33.3,33.4,33.28,33.35,7040.0,33.3,33.4,33.28,33.35,7040.0
2016-04-20 15:00:00,33.43,33.73,33.37,33.73,11745.0,33.43,33.73,33.37,33.73,11745.0
2016-04-20 15:30:00,33.69,34.01,33.69,34.0,39129.0,33.69,34.01,33.69,34.0,39129.0
2016-04-21 09:30:00,34.68,34.68,33.71,33.97,12349.0,34.68,34.68,33.71,33.97,12349.0
2016-04-21 10:00:00,34.0,34.31,33.94,34.31,2915.0,34.0,34.31,33.94,34.31,2915.0
2016-04-21 10:30:00,34.27,34.43,34.27,34.36,4300.0,34.27,34.43,34.27,34.36,4300.0
2016-04-21 11:00:00,34.39,34.48,34.11,34.11,3643.0,34.39,34.48,34.11,34.11,3643.0
2016-04-21 11:30:00,34.13,34.21,34.05,34.1,3600.0,34.13,34.21,34.05,34.1,3600.0
2016-04-21 12:00:00,34.09,34.15,34.01,34.03,6200.0,34.09,34.15,34.01,34.03,6200.0
2016-04-21 12:30:00,34.04,34.2,34.04,34.13,2850.0,34.04,34.2,34.04,34.13,2850.0
2016-04-21 13:00:00,34.13,34.31,34.13,34.31,4700.0,34.13,34.31,34.13,34.31,4700.0
2016-04-21 13:30:00,34.31,34.42,34.26,34.39,2320.0,34.31,34.42,34.26,34.39,2320.0
2016-04-21 14:00:00,34.31,34.42,34.29,34.37,4237.0,34.31,34.42,34.29,34.37,4237.0
2016-04-21 14:30:00,34.36,34.39,34.29,34.31,2700.0,34.36,34.39,34.29,34.31,2700.0
2016-04-21 15:00:00,34.38,34.53,34.34,34.45,6135.0,34.38,34.53,34.34,34.45,6135.0
2016-04-21 15:30:00,34.48,34.52,34.41,34.5,21640.0,34.48,34.52,34.41,34.5,21640.0
2016-04-22 09:30:00,34.14,34.74,34.14,34.65,14997.0,34.14,34.74,34.14,34.65,14997.0
2016-04-22 10:00:00,34.75,34.9,34.3,34.3,5500.0,34.75,34.9,34.3,34.3,5500.0
2016-04-22 10:30:00,34.32,34.4,34.1,34.1,12533.0,34.32,34.4,34.1,34.1,12533.0
2016-04-22 11:00:00,34.22,34.54,34.14,34.46,14171.0,34.22,34.54,34.14,34.46,14171.0
2016-04-22 11:30:00,34.59,34.71,34.48,34.69,4500.0,34.59,34.71,34.48,34.69,4500.0
2016-04-22 12:00:00,34.63,34.72,34.5,34.56,5569.0,34.63,34.72,34.5,34.56,5569.0
2016-04-22 12:30:00,34.65,34.75,34.45,34.75,4853.0,34.65,34.75,34.45,34.75,4853.0
2016-04-22 13:00:00,34.74,34.88,34.69,34.73,3524.0,34.74,34.88,34.69,34.73,3524.0
2016-04-22 13:30:00,34.76,35.35,34.62,35.25,159710.0,34.76,35.35,34.62,35.25,159710.0
2016-04-22 14:00:00,35.32,35.91,35.3,35.9,46169.0,35.32,35.91,35.3,35.9,46169.0
2016-04-22 14:30:00,35.81,35.83,35.55,35.6,27201.0,35.81,35.83,35.55,35.6,27201.0
2016-04-22 15:00:00,35.64,35.67,35.36,35.37,30882.0,35.64,35.67,35.36,35.37,30882.0
2016-04-22 15:30:00,35.43,35.91,35.38,35.77,87769.0,35.43,35.91,35.38,35.77,87769.0
2016-04-25 09:30:00,35.86,35.9,35.33,35.36,27470.0,35.86,35.9,35.33,35.36,27470.0
2016-04-25 10:00:00,35.39,35.7,35.3,35.55,21789.0,35.39,35.7,35.3,35.55,21789.0
2016-04-25 10:30:00,35.52,35.62,35.12,35.2,15098.0,35.52,35.62,35.12,35.2,15098.0
2016-04-25 11:00:00,35.11,35.29,35.01,35.14,7797.0,35.11,35.29,35.01,35.14,7797.0
2016-04-25 11:30:00,35.18,35.28,35.11,35.16,5345.0,35.18,35.28,35.11,35.16,5345.0
2016-04-25 12:00:00,35.19,35.22,35.11,35.14,7912.0,35.19,35.22,35.11,35.14,7912.0
2016-04-25 12:30:00,35.14,35.28,35.12,35.2,4670.0,35.14,35.28,35.12,35.2,4670.0
2016-04-25 13:00:00,35.21,35.23,35.1,35.19,4706.0,35.21,35.23,35.1,35.19,4706.0
2016-04-25 13:30:00,35.14,35.16,35.06,35.16,10221.0,35.14,35.16,35.06,35.16,10221.0
2016-04-25 14:00:00,35.15,35.21,35.12,35.19,5503.0,35.15,35.21,35.12,35.19,5503.0
2016-04-25 14:30:00,35.16,35.24,35.11,35.24,9617.0,35.16,35.24,35.11,35.24,9617.0
2016-04-25 15:00:00,35.24,35.26,35.01,35.02,14679.0,35.24,35.26,35.01,35.02,14679.0
2016-04-25 15:30:00,35.05,35.08,34.8,34.82,97702.0,35.05,35.08,34.8,34.82,97702.0
2016-04-26 09:30:00,34.94,34.99,34.76,34.98,3197.0,34.94,34.99,34.76,34.98,3197.0
2016-04-26 10:00:00,35.04,35.07,34.52,34.52,3357.0,35.04,35.07,34.52,34.52,3357.0
2016-04-26 10:30:00,34.59,34.69,34.55,34.69,2972.0,34.59,34.69,34.55,34.69,2972.0
2016-04-26 11:00:00,34.74,35.04,34.59,35.04,3000.0,34.74,35.04,34.59,35.04,3000.0
2016-04-26 11:30:00,35.11,35.28,35.06,35.22,6798.0,35.11,35.28,35.06,35.22,6798.0
2016-04-26 12:00:00,35.24,35.55,35.15,35.43,33719.0,35.24,35.55,35.15,35.43,33719.0
2016-04-26 12:30:00,35.51,35.53,35.34,35.36,2651.0,35.51,35.53,35.34,35.36,2651.0
2016-04-26 13:00:00,35.23,35.35,35.12,35.23,4500.0,35.23,35.35,35.12,35.23,4500.0
2016-04-26 13:30:00,35.26,35.3,35.14,35.16,6950.0,35.26,35.3,35.14,35.16,6950.0
2016-04-26 14:00:00,35.26,35.34,35.14,35.3,5800.0,35.26,35.34,35.14,35.3,5800.0
2016-04-26 14:30:00,35.27,35.44,35.14,35.41,12052.0,35.27,35.44,35.14,35.41,12052.0
2016-04-26 15:00:00,35.41,35.5,35.3,35.37,3300.0,35.41,35.5,35.3,35.37,3300.0
2016-04-26 15:30:00,35.37,35.72,35.36,35.71,32327.0,35.37,35.72,35.36,35.71,32327.0
2016-04-27 09:30:00,35.62,35.62,35.25,35.34,2672.0,35.62,35.62,35.25,35.34,2672.0
2016-04-27 10:00:00,35.55,35.55,35.18,35.25,8875.0,35.55,35.55,35.18,35.25,8875.0
2016-04-27 10:30:00,35.19,35.28,35.11,35.13,10474.0,35.19,35.28,35.11,35.13,10474.0
2016-04-27 11:00:00,35.22,35.45,35.22,35.45,2016.0,35.22,35.45,35.22,35.45,2016.0
2016-04-27 11:30:00,35.5,35.58,35.45,35.51,1000.0,35.5,35.58,35.45,35.51,1000.0
2016-04-27 12:00:00,35.46,35.46,35.26,35.27,18784.0,35.46,35.46,35.26,35.27,18784.0
2016-04-27 12:30:00,35.32,35.32,35.1,35.11,5313.0,35.32,35.32,35.1,35.11,5313.0
2016-04-27 13:00:00,35.11,35.12,34.68,34.69,13614.0,35.11,35.12,34.68,34.69,13614.0
2016-04-27 13:30:00,34.72,34.84,34.6,34.84,9588.0,34.72,34.84,34.6,34.84,9588.0
2016-04-27 14:00:00,34.77,35.16,34.77,35.0,4560.0,34.77,35.16,34.77,35.0,4560.0
2016-04-27 14:30:00,35.01,35.04,34.86,34.98,5125.0,35.01,35.04,34.86,34.98,5125.0
2016-04-27 15:00:00,35.02,35.37,35.02,35.31,7755.0,35.02,35.37,35.02,35.31,7755.0
2016-04-27 15:30:00,35.31,35.41,35.15,35.26,16631.0,35.31,35.41,35.15,35.26,16631.0
2016-04-28 09:30:00,35.13,35.39,34.87,35.29,4192.0,35.13,35.39,34.87,35.29,4192.0
2016-04-28 10:00:00,35.45,35.56,35.25,35.34,6022.0,35.45,35.56,35.25,35.34,6022.0
2016-04-28 10:30:00,35.35,35.41,35.2,35.37,9279.0,35.35,35.41,35.2,35.37,9279.0
2016-04-28 11:00:00,35.38,35.42,35.25,35.25,14334.0,35.38,35.42,35.25,35.25,14334.0
2016-04-28 11:30:00,35.25,35.26,35.11,35.11,2300.0,35.25,35.26,35.11,35.11,2300.0
2016-04-28 12:00:00,35.17,35.23,34.93,35.06,4499.0,35.17,35.23,34.93,35.06,4499.0
2016-04-28 12:30:00,34.94,34.96,34.6,34.61,14364.0,34.94,34.96,34.6,34.61,14364.0
2016-04-28 13:00:00,34.6,34.7,34.55,34.57,2200.0,34.6,34.7,34.55,34.57,2200.0
2016-04-28 13:30:00,34.66,34.77,34.62,34.63,7600.0,34.66,34.77,34.62,34.63,7600.0
2016-04-28 14:00:00,34.6,35.0,34.6,34.99,20365.0,34.6,35.0,34.6,34.99,20365.0
2016-04-28 14:30:00,35.03,35.03,34.88,34.88,6515.0,35.03,35.03,34.88,34.88,6515.0
2016-04-28 15:00:00,34.87,34.87,34.52,34.53,17088.0,34.87,34.87,34.52,34.53,17088.0
2016-04-28 15:30:00,34.58,34.76,34.55,34.7,14503.0,34.58,34.76,34.55,34.7,14503.0
2016-04-29 09:30:00,34.62,34.62,34.25,34.51,4144.0,34.62,34.62,34.25,34.51,4144.0
2016-04-29 10:00:00,34.36,34.58,34.36,34.46,8108.0,34.36,34.58,34.36,34.46,8108.0
2016-04-29 10:30:00,34.47,34.6,34.4,34.5,7310.0,34.47,34.6,34.4,34.5,7310.0
2016-04-29 11:00:00,34.51,34.77,34.44,34.7,9560.0,34.51,34.77,34.44,34.7,9560.0
2016-04-29 11:30:00,34.68,34.83,34.51,34.77,12107.0,34.68,34.83,34.51,34.77,12107.0
2016-04-29 12:00:00,34.79,35.16,34.79,35.08,5200.0,34.79,35.16,34.79,35.08,5200.0
2016-04-29 12:30:00,35.07,35.4,34.98,35.1,7500.0,35.07,35.4,34.98,35.1,7500.0
2016-04-29 13:00:00,35.08,35.27,35.05,35.26,6918.0,35.08,35.27,35.05,35.26,6918.0
2016-04-29 13:30:00,35.27,35.5,35.23,35.26,18126.0,35.27,35.5,35.23,35.26,18126.0
2016-04-29 14:00:00,35.39,35.46,35.29,35.36,8046.0,35.39,35.46,35.29,35.36,8046.0
2016-04-29 14:30:00,35.33,35.36,34.94,35.0,16357.0,35.33,35.36,34.94,35.0,16357.0
2016-04-29 15:00:00,35.05,35.44,35.05,35.29,10200.0,35.05,35.44,35.05,35.29,10200.0
2016-04-29 15:30:00,35.29,35.58,35.29,35.5,28043.0,35.29,35.58,35.29,35.5,28043.0
2016-05-02 09:30:00,35.52,35.8,35.52,35.57,15029.0,35.52,35.8,35.52,35.57,15029.0
2016-05-02 10:00:00,35.51,35.51,35.25,35.38,6400.0,35.51,35.51,35.25,35.38,6400.0
2016-05-02 10:30:00,35.28,35.47,35.15,35.26,7500.0,35.28,35.47,35.15,35.26,7500.0
2016-05-02 11:00:00,35.19,35.34,35.14,35.25,4234.0,35.19,35.34,35.14,35.25,4234.0
2016-05-02 11:30:00,35.42,35.42,35.28,35.36,1358.0,35.42,35.42,35.28,35.36,1358.0
2016-05-02 12:00:00,35.44,35.61,35.27,35.27,5340.0,35.44,35.61,35.27,35.27,5340.0
2016-05-02 12:30:00,35.23,35.33,34.76,34.76,7281.0,35.23,35.33,34.76,34.76,7281.0
2016-05-02 13:00:00,34.75,35.0,34.73,34.93,7050.0,34.75,35.0,34.73,34.93,7050.0
2016-05-02 13:30:00,34.98,35.06,34.84,34.88,8330.0,34.98,35.06,34.84,34.88,8330.0
2016-05-02 14:00:00,34.84,34.97,34.81,34.85,7800.0,34.84,34.97,34.81,34.85,7800.0
2016-05-02 14:30:00,34.85,34.97,34.71,34.94,14445.0,34.85,34.97,34.71,34.94,14445.0
2016-05-02 15:00:00,34.94,35.07,34.94,35.02,12137.0,34.94,35.07,34.94,35.02,12137.0
2016-05-02 15:30:00,35.01,35.22,35.0,35.13,21225.0,35.01,35.22,35.0,35.13,21225.0
2016-05-03 09:30:00,34.72,34.89,34.54,34.54,2920.0,34.72,34.89,34.54,34.54,2920.0
2016-05-03 10:00:00,34.51,34.64,34.39,34.64,2828.0,34.51,34.64,34.39,34.64,2828.0
2016-05-03 10:30:00,34.68,34.78,34.3,34.37,3582.0,34.68,34.78,34.3,34.37,3582.0
2016-05-03 11:00:00,34.32,34.32,34.07,34.07,2109.0,34.32,34.32,34.07,34.07,2109.0
2016-05-03 11:30:00,34.08,34.2,33.87,34.19,20290.0,34.08,34.2,33.87,34.19,20290.0
2016-05-03 12:00:00,34.2,34.2,33.99,34.13,6766.0,34.2,34.2,33.99,34.13,6766.0
2016-05-03 12:30:00,34.24,34.34,34.13,34.13,3040.0,34.24,34.34,34.13,34.13,3040.0
2016-05-03 13:00:00,34.15,34.3,34.15,34.26,4200.0,34.15,34.3,34.15,34.26,4200.0
2016-05-03 13:30:00,34.31,34.63,34.24,34.55,16401.0,34.31,34.63,34.24,34.55,16401.0
2016-05-03 14:00:00,34.57,34.64,34.44,34.53,3909.0,34.57,34.64,34.44,34.53,3909.0
2016-05-03 14:30:00,34.65,34.7,34.54,34.64,2615.0,34.65,34.7,34.54,34.64,2615.0
2016-05-03 15:00:00,34.72,34.82,34.45,34.47,7163.0,34.72,34.82,34.45,34.47,7163.0
2016-05-03 15:30:00,34.45,34.46,34.29,34.32,9963.0,34.45,34.46,34.29,34.32,9963.0
2016-05-04 09:30:00,33.61,34.64,33.6,34.43,6706.0,33.61,34.64,33.6,34.43,6706.0
2016-05-04 10:00:00,34.49,34.73,34.45,34.53,1950.0,34.49,34.73,34.45,34.53,1950.0
2016-05-04 10:30:00,34.31,34.45,34.31,34.42,3100.0,34.31,34.45,34.31,34.42,3100.0
2016-05-04 11:00:00,34.49,34.49,33.88,33.89,14618.0,34.49,34.49,33.88,33.89,14618.0
2016-05-04 11:30:00,33.88,34.11,33.8,34.11,1600.0,33.88,34.11,33.8,34.11,1600.0
2016-05-04 12:00:00,34.29,34.29,34.0,34.0,1700.0,34.29,34.29,34.0,34.0,1700.0
2016-05-04 12:30:00,34.07,34.07,33.85,33.87,1444.0,34.07,34.07,33.85,33.87,1444.0
2016-05-04 13:00:00,33.87,33.92,33.71,33.87,11000.0,33.87,33.92,33.71,33.87,11000.0
2016-05-04 13:30:00,33.88,33.94,33.65,33.73,49400.0,33.88,33.94,33.65,33.73,49400.0
2016-05-04 14:00:00,33.77,34.06,33.64,34.02,51190.0,33.77,34.06,33.64,34.02,51190.0
2016-05-04 14:30:00,34.01,34.04,33.99,34.0,3957.0,34.01,34.04,33.99,34.0,3957.0
2016-05-04 15:00:00,34.01,34.34,33.97,34.19,3614.0,34.01,34.34,33.97,34.19,3614.0
2016-05-04 15:30:00,34.2,34.46,34.17,34.41,21603.0,34.2,34.46,34.17,34.41,21603.0
2016-05-05 09:30:00,34.43,34.48,34.17,34.4,7093.0,34.43,34.48,34.17,34.4,7093.0
2016-05-05 10:00:00,34.41,34.75,34.41,34.56,3100.0,34.41,34.75,34.41,34.56,3100.0
2016-05-05 10:30:00,34.55,34.81,34.55,34.67,1599.0,34.55,34.81,34.55,34.67,1599.0
2016-05-05 11:00:00,34.68,34.75,34.63,34.66,1500.0,34.68,34.75,34.63,34.66,1500.0
2016-05-05 11:30:00,34.63,34.92,34.5,34.79,16342.0,34.63,34.92,34.5,34.79,16342.0
2016-05-05 12:00:00,34.8,34.85,34.58,34.79,4670.0,34.8,34.85,34.58,34.79,4670.0
2016-05-05 12:30:00,34.81,34.82,34.69,34.76,2600.0,34.81,34.82,34.69,34.76,2600.0
2016-05-05 13:00:00,34.76,34.78,34.59,34.76,3999.0,34.76,34.78,34.59,34.76,3999.0
2016-05-05 13:30:00,34.74,34.87,34.66,34.87,3947.0,34.74,34.87,34.66,34.87,3947.0
2016-05-05 14:00:00,34.8,34.87,34.71,34.74,3847.0,34.8,34.87,34.71,34.74,3847.0
2016-05-05 14:30:00,34.76,34.86,34.76,34.77,3295.0,34.76,34.86,34.76,34.77,3295.0
2016-05-05 15:00:00,34.65,34.87,34.65,34.76,4094.0,34.65,34.87,34.65,34.76,4094.0
2016-05-05 15:30:00,34.73,34.81,34.7,34.78,14991.0,34.73,34.81,34.7,34.78,14991.0
2016-05-06 09:30:00,34.34,35.21,34.34,34.49,12300.0,34.34,35.21,34.34,34.49,12300.0
2016-05-06 10:00:00,34.51,34.71,34.36,34.58,5600.0,34.51,34.71,34.36,34.58,5600.0
2016-05-06 10:30:00,34.59,34.76,34.59,34.73,18115.0,34.59,34.76,34.59,34.73,18115.0
2016-05-06 11:00:00,34.72,34.92,34.67,34.88,20169.0,34.72,34.92,34.67,34.88,20169.0
2016-05-06 11:30:00,34.87,35.07,34.87,35.01,26834.0,34.87,35.07,34.87,35.01,26834.0
2016-05-06 12:00:00,35.01,35.15,35.0,35.12,8970.0,35.01,35.15,35.0,35.12,8970.0
2016-05-06 12:30:00,35.1,35.27,35.06,35.26,6230.0,35.1,35.27,35.06,35.26,6230.0
2016-05-06 13:00:00,35.29,35.32,35.18,35.18,8979.0,35.29,35.32,35.18,35.18,8979.0
2016-05-06 13:30:00,35.22,35.25,35.06,35.18,11838.0,35.22,35.25,35.06,35.18,11838.0
2016-05-06 14:00:00,35.22,35.58,35.18,35.5,16624.0,35.22,35.58,35.18,35.5,16624.0
2016-05-06 14:30:00,35.51,35.56,35.45,35.52,10323.0,35.51,35.56,35.45,35.52,10323.0
2016-05-06 15:00:00,35.54,35.6,35.15,35.16,22942.0,35.54,35.6,35.15,35.16,22942.0
2016-05-06 15:30:00,35.15,35.32,34.99,35.32,36595.0,35.15,35.32,34.99,35.32,36595.0
2016-05-09 09:30:00,35.23,37.44,34.85,36.27,56505.0,35.23,37.44,34.85,36.27,56505.0
2016-05-09 10:00:00,36.28,36.57,35.83,36.19,69395.0,36.28,36.57,35.83,36.19,69395.0
2016-05-09 10:30:00,36.14,36.39,36.1,36.2,14665.0,36.14,36.39,36.1,36.2,14665.0
2016-05-09 11:00:00,36.25,36.3,35.94,35.99,8269.0,36.25,36.3,35.94,35.99,8269.0
2016-05-09 11:30:00,35.95,36.0,35.82,35.95,2708.0,35.95,36.0,35.82,35.95,2708.0
2016-05-09 12:00:00,35.89,36.01,35.86,35.94,4538.0,35.89,36.01,35.86,35.94,4538.0
2016-05-09 12:30:00,35.95,36.05,35.89,35.96,1900.0,35.95,36.05,35.89,35.96,1900.0
2016-05-09 13:00:00,36.01,36.25,35.96,36.08,20604.0,36.01,36.25,35.96,36.08,20604.0
2016-05-09 13:30:00,36.17,36.18,36.0,36.05,5280.0,36.17,36.18,36.0,36.05,5280.0
2016-05-09 14:00:00,36.05,36.24,35.92,36.24,16482.0,36.05,36.24,35.92,36.24,16482.0
2016-05-09 14:30:00,36.22,36.34,36.07,36.3,6200.0,36.22,36.34,36.07,36.3,6200.0
2016-05-09 15:00:00,36.31,36.32,36.1,36.15,13895.0,36.31,36.32,36.1,36.15,13895.0
2016-05-09 15:30:00,36.13,36.21,36.0,36.05,66386.0,36.13,36.21,36.0,36.05,66386.0
2016-05-10 09:30:00,35.06,37.02,35.01,36.8,47010.0,35.06,37.02,35.01,36.8,47010.0
2016-05-10 10:00:00,36.72,37.85,36.54,37.42,99370.0,36.72,37.85,36.54,37.42,99370.0
2016-05-10 10:30:00,37.46,38.6,36.88,38.06,175902.0,37.46,38.6,36.88,38.06,175902.0
2016-05-10 11:00:00,38.05,38.46,37.61,38.27,38792.0,38.05,38.46,37.61,38.27,38792.0
2016-05-10 11:30:00,38.21,38.91,37.5,38.42,157179.0,38.21,38.91,37.5,38.42,157179.0
2016-05-10 12:00:00,38.25,38.49,37.34,38.42,73501.0,38.25,38.49,37.34,38.42,73501.0
2016-05-10 12:30:00,38.38,39.22,38.19,38.7,24311.0,38.38,39.22,38.19,38.7,24311.0
2016-05-10 13:00:00,38.71,39.0,38.65,38.93,23670.0,38.71,39.0,38.65,38.93,23670.0
2016-05-10 13:30:00,38.95,39.0,38.73,38.93,7945.0,38.95,39.0,38.73,38.93,7945.0
2016-05-10 14:00:00,38.97,39.11,38.54,38.9,58238.0,38.97,39.11,38.54,38.9,58238.0
2016-05-10 14:30:00,38.7,38.94,38.09,38.17,208099.0,38.7,38.94,38.09,38.17,208099.0
2016-05-10 15:00:00,38.23,38.4,38.05,38.15,113855.0,38.23,38.4,38.05,38.15,113855.0
2016-05-10 15:30:00,38.04,38.33,37.96,38.16,141153.0,38.04,38.33,37.96,38.16,141153.0
2016-05-11 09:30:00,38.17,38.77,38.17,38.59,25490.0,38.17,38.77,38.17,38.59,25490.0
2016-05-11 10:00:00,38.59,39.14,38.54,38.87,36848.0,38.59,39.14,38.54,38.87,36848.0
2016-05-11 10:30:00,38.86,39.06,38.33,38.41,23422.0,38.86,39.06,38.33,38.41,23422.0
2016-05-11 11:00:00,38.43,38.48,38.26,38.45,19950.0,38.43,38.48,38.26,38.45,19950.0
2016-05-11 11:30:00,38.39,38.76,38.36,38.61,26578.0,38.39,38.76,38.36,38.61,26578.0
2016-05-11 12:00:00,38.56,38.64,38.45,38.49,11684.0,38.56,38.64,38.45,38.49,11684.0
2016-05-11 12:30:00,38.47,38.51,38.45,38.47,10400.0,38.47,38.51,38.45,38.47,10400.0
2016-05-11 13:00:00,38.47,38.49,38.4,38.46,21324.0,38.47,38.49,38.4,38.46,21324.0
2016-05-11 13:30:00,38.44,38.5,38.42,38.45,15985.0,38.44,38.5,38.42,38.45,15985.0
2016-05-11 14:00:00,38.45,38.51,38.36,38.43,21677.0,38.45,38.51,38.36,38.43,21677.0
2016-05-11 14:30:00,38.45,38.46,38.35,38.39,17814.0,38.45,38.46,38.35,38.39,17814.0
2016-05-11 15:00:00,38.37,38.41,38.32,38.37,32974.0,38.37,38.41,38.32,38.37,32974.0
2016-05-11 15:30:00,38.37,38.38,38.32,38.35,59421.0,38.37,38.38,38.32,38.35,59421.0
2016-05-12 09:30:00,38.54,38.54,37.82,38.23,15580.0,38.54,38.54,37.82,38.23,15580.0
2016-05-12 10:00:00,38.22,38.51,37.94,38.4,26967.0,38.22,38.51,37.94,38.4,26967.0
2016-05-12 10:30:00,38.4,38.49,37.94,38.04,14302.0,38.4,38.49,37.94,38.04,14302.0
2016-05-12 11:00:00,37.99,38.23,37.9,38.05,32900.0,37.99,38.23,37.9,38.05,32900.0
2016-05-12 11:30:00,38.0,38.09,37.96,38.01,15445.0,38.0,38.09,37.96,38.01,15445.0
2016-05-12 12:00:00,38.04,38.25,37.95,38.07,21696.0,38.04,38.25,37.95,38.07,21696.0
2016-05-12 12:30:00,38.04,38.44,37.95,38.44,33215.0,38.04,38.44,37.95,38.44,33215.0
2016-05-12 13:00:00,38.49,38.75,38.32,38.64,25123.0,38.49,38.75,38.32,38.64,25123.0
2016-05-12 13:30:00,38.59,39.1,38.55,38.85,34959.0,38.59,39.1,38.55,38.85,34959.0
2016-05-12 14:00:00,38.89,39.62,38.84,39.33,22609.0,38.89,39.62,38.84,39.33,22609.0
2016-05-12 14:30:00,39.39,39.9,39.27,39.9,34805.0,39.39,39.9,39.27,39.9,34805.0
2016-05-12 15:00:00,39.9,39.9,39.6,39.61,27324.0,39.9,39.9,39.6,39.61,27324.0
2016-05-12 15:30:00,39.66,39.84,39.49,39.6,46900.0,39.66,39.84,39.49,39.6,46900.0
2016-05-13 09:30:00,39.5,39.5,39.01,39.12,10870.0,39.5,39.5,39.01,39.12,10870.0
2016-05-13 10:00:00,39.12,39.21,39.06,39.16,5900.0,39.12,39.21,39.06,39.16,5900.0
2016-05-13 10:30:00,39.1,39.19,39.02,39.04,11282.0,39.1,39.19,39.02,39.04,11282.0
2016-05-13 11:00:00,39.04,39.05,38.83,38.93,5828.0,39.04,39.05,38.83,38.93,5828.0
2016-05-13 11:30:00,39.04,39.04,38.87,38.94,2100.0,39.04,39.04,38.87,38.94,2100.0
2016-05-13 12:00:00,39.02,39.02,38.79,38.91,2750.0,39.02,39.02,38.79,38.91,2750.0
2016-05-13 12:30:00,38.92,38.92,38.58,38.59,17949.0,38.92,38.92,38.58,38.59,17949.0
2016-05-13 13:00:00,38.55,38.77,38.47,38.47,13036.0,38.55,38.77,38.47,38.47,13036.0
2016-05-13 13:30:00,38.46,38.46,38.09,38.21,24563.0,38.46,38.46,38.09,38.21,24563.0
2016-05-13 14:00:00,38.23,38.35,38.1,38.17,3700.0,38.23,38.35,38.1,38.17,3700.0
2016-05-13 14:30:00,38.13,38.22,37.86,38.2,4980.0,38.13,38.22,37.86,38.2,4980.0
2016-05-13 15:00:00,38.17,38.47,38.08,38.2,16341.0,38.17,38.47,38.08,38.2,16341.0
2016-05-13 15:30:00,38.23,38.38,38.04,38.04,34562.0,38.23,38.38,38.04,38.04,34562.0
2016-05-16 09:30:00,38.3,38.5,37.89,38.18,18943.0,38.3,38.5,37.89,38.18,18943.0
2016-05-16 10:00:00,38.08,38.3,37.95,38.17,13600.0,38.08,38.3,37.95,38.17,13600.0
2016-05-16 10:30:00,38.21,38.3,38.14,38.14,6541.0,38.21,38.3,38.14,38.14,6541.0
2016-05-16 11:00:00,38.17,38.22,38.03,38.05,11300.0,38.17,38.22,38.03,38.05,11300.0
2016-05-16 11:30:00,38.05,38.24,37.92,38.01,9202.0,38.05,38.24,37.92,38.01,9202.0
2016-05-16 12:00:00,38.02,38.42,38.0,38.41,31013.0,38.02,38.42,38.0,38.41,31013.0
2016-05-16 12:30:00,38.44,38.53,38.32,38.53,8466.0,38.44,38.53,38.32,38.53,8466.0
2016-05-16 13:00:00,38.46,38.46,38.25,38.3,7692.0,38.46,38.46,38.25,38.3,7692.0
2016-05-16 13:30:00,38.3,38.41,38.13,38.28,4650.0,38.3,38.41,38.13,38.28,4650.0
2016-05-16 14:00:00,38.2,38.43,37.93,38.1,13106.0,38.2,38.43,37.93,38.1,13106.0
2016-05-16 14:30:00,38.14,38.4,38.05,38.05,9780.0,38.14,38.4,38.05,38.05,9780.0
2016-05-16 15:00:00,37.99,38.26,37.99,38.09,11026.0,37.99,38.26,37.99,38.09,11026.0
2016-05-16 15:30:00,38.03,38.11,37.94,37.95,98578.0,38.03,38.11,37.94,37.95,98578.0
2016-05-17 09:30:00,37.92,37.92,37.41,37.58,17296.0,37.92,37.92,37.41,37.58,17296.0
2016-05-17 10:00:00,37.54,37.75,37.18,37.5,24888.0,37.54,37.75,37.18,37.5,24888.0
2016-05-17 10:30:00,37.43,37.83,37.41,37.65,16080.0,37.43,37.83,37.41,37.65,16080.0
2016-05-17 11:00:00,37.58,37.89,37.52,37.88,14234.0,37.58,37.89,37.52,37.88,14234.0
2016-05-17 11:30:00,37.85,38.13,37.85,37.97,6461.0,37.85,38.13,37.85,37.97,6461.0
2016-05-17 12:00:00,37.98,38.09,37.9,37.98,10463.0,37.98,38.09,37.9,37.98,10463.0
2016-05-17 12:30:00,37.98,38.04,37.65,37.65,3165.0,37.98,38.04,37.65,37.65,3165.0
2016-05-17 13:00:00,37.65,37.77,37.65,37.7,5120.0,37.65,37.77,37.65,37.7,5120.0
2016-05-17 13:30:00,37.66,37.74,37.32,37.36,19927.0,37.66,37.74,37.32,37.36,19927.0
2016-05-17 14:00:00,37.37,37.4,36.8,37.01,13025.0,37.37,37.4,36.8,37.01,13025.0
2016-05-17 14:30:00,36.89,37.0,36.72,36.81,5800.0,36.89,37.0,36.72,36.81,5800.0
2016-05-17 15:00:00,36.83,37.02,36.81,36.94,10700.0,36.83,37.02,36.81,36.94,10700.0
2016-05-17 15:30:00,36.95,37.04,36.89,36.98,25692.0,36.95,37.04,36.89,36.98,25692.0
2016-05-18 09:30:00,36.93,37.1,36.75,36.9,3884.0,36.93,37.1,36.75,36.9,3884.0
2016-05-18 10:00:00,37.01,37.3,36.91,37.2,3000.0,37.01,37.3,36.91,37.2,3000.0
2016-05-18 10:30:00,37.27,37.31,37.04,37.04,2467.0,37.27,37.31,37.04,37.04,2467.0
2016-05-18 11:00:00,37.13,37.32,37.13,37.3,5732.0,37.13,37.32,37.13,37.3,5732.0
2016-05-18 11:30:00,37.27,37.44,37.19,37.43,3300.0,37.27,37.44,37.19,37.43,3300.0
2016-05-18 12:00:00,37.39,37.4,37.21,37.29,4043.0,37.39,37.4,37.21,37.29,4043.0
2016-05-18 12:30:00,37.27,37.52,37.24,37.52,1938.0,37.27,37.52,37.24,37.52,1938.0
2016-05-18 13:00:00,37.48,37.59,37.41,37.59,1268.0,37.48,37.59,37.41,37.59,1268.0
2016-05-18 13:30:00,37.55,37.55,37.36,37.36,2736.0,37.55,37.55,37.36,37.36,2736.0
2016-05-18 14:00:00,37.31,37.36,36.96,37.0,6800.0,37.31,37.36,36.96,37.0,6800.0
2016-05-18 14:30:00,37.11,37.39,37.0,37.17,12500.0,37.11,37.39,37.0,37.17,12500.0
2016-05-18 15:00:00,37.22,37.38,37.05,37.15,9900.0,37.22,37.38,37.05,37.15,9900.0
2016-05-18 15:30:00,37.09,37.29,37.04,37.24,17506.0,37.09,37.29,37.04,37.24,17506.0
2016-05-19 09:30:00,37.13,37.76,37.03,37.56,20567.0,37.13,37.76,37.03,37.56,20567.0
2016-05-19 10:00:00,37.6,38.02,37.55,37.94,27429.0,37.6,38.02,37.55,37.94,27429.0
2016-05-19 10:30:00,37.94,37.94,37.29,37.72,41696.0,37.94,37.94,37.29,37.72,41696.0
2016-05-19 11:00:00,37.73,37.8,37.45,37.54,19356.0,37.73,37.8,37.45,37.54,19356.0
2016-05-19 11:30:00,37.6,37.6,37.26,37.26,48215.0,37.6,37.6,37.26,37.26,48215.0
2016-05-19 12:00:00,37.3,37.35,36.96,37.19,89902.0,37.3,37.35,36.96,37.19,89902.0
2016-05-19 12:30:00,37.18,37.42,37.03,37.06,14962.0,37.18,37.42,37.03,37.06,14962.0
2016-05-19 13:00:00,37.13,37.33,37.03,37.27,14084.0,37.13,37.33,37.03,37.27,14084.0
2016-05-19 13:30:00,37.27,37.4,37.1,37.16,51417.0,37.27,37.4,37.1,37.16,51417.0
2016-05-19 14:00:00,37.11,37.16,37.01,37.11,15841.0,37.11,37.16,37.01,37.11,15841.0
2016-05-19 14:30:00,37.1,37.1,36.81,36.86,21906.0,37.1,37.1,36.81,36.86,21906.0
2016-05-19 15:00:00,36.93,37.43,36.93,37.39,26536.0,36.93,37.43,36.93,37.39,26536.0
2016-05-19 15:30:00,37.39,37.44,37.19,37.27,68841.0,37.39,37.44,37.19,37.27,68841.0
2016-05-20 09:30:00,37.52,37.9,37.21,37.33,16044.0,37.52,37.9,37.21,37.33,16044.0
2016-05-20 10:00:00,37.37,37.71,37.26,37.62,9129.0,37.37,37.71,37.26,37.62,9129.0
2016-05-20 10:30:00,37.68,37.77,37.33,37.6,22520.0,37.68,37.77,37.33,37.6,22520.0
2016-05-20 11:00:00,37.57,37.75,37.51,37.73,12535.0,37.57,37.75,37.51,37.73,12535.0
2016-05-20 11:30:00,37.7,37.75,37.47,37.56,19982.0,37.7,37.75,37.47,37.56,19982.0
2016-05-20 12:00:00,37.54,37.58,37.45,37.53,3274.0,37.54,37.58,37.45,37.53,3274.0
2016-05-20 12:30:00,37.55,37.62,37.53,37.59,2600.0,37.55,37.62,37.53,37.59,2600.0
2016-05-20 13:00:00,37.58,37.63,37.47,37.47,3591.0,37.58,37.63,37.47,37.47,3591.0
2016-05-20 13:30:00,37.48,37.58,37.47,37.55,1384.0,37.48,37.58,37.47,37.55,1384.0
2016-05-20 14:00:00,37.54,37.63,37.48,37.51,5202.0,37.54,37.63,37.48,37.51,5202.0
2016-05-20 14:30:00,37.49,37.52,37.4,37.4,4136.0,37.49,37.52,37.4,37.4,4136.0
2016-05-20 15:00:00,37.37,37.69,37.27,37.69,26294.0,37.37,37.69,37.27,37.69,26294.0
2016-05-20 15:30:00,37.68,37.69,37.52,37.63,20396.0,37.68,37.69,37.52,37.63,20396.0
2016-05-23 09:30:00,37.71,38.38,37.49,38.38,10334.0,37.71,38.38,37.49,38.38,10334.0
2016-05-23 10:00:00,38.25,38.39,38.02,38.02,7029.0,38.25,38.39,38.02,38.02,7029.0
2016-05-23 10:30:00,38.11,38.89,38.11,38.46,34895.0,38.11,38.89,38.11,38.46,34895.0
2016-05-23 11:00:00,38.56,38.71,38.34,38.34,7928.0,38.56,38.71,38.34,38.34,7928.0
2016-05-23 11:30:00,38.31,38.43,38.15,38.25,1431.0,38.31,38.43,38.15,38.25,1431.0
2016-05-23 12:00:00,38.37,38.79,38.33,38.78,3648.0,38.37,38.79,38.33,38.78,3648.0
2016-05-23 12:30:00,38.73,38.75,38.36,38.49,5418.0,38.73,38.75,38.36,38.49,5418.0
2016-05-23 13:00:00,38.59,38.73,38.55,38.55,3250.0,38.59,38.73,38.55,38.55,3250.0
2016-05-23 13:30:00,38.55,38.78,38.54,38.78,2600.0,38.55,38.78,38.54,38.78,2600.0
2016-05-23 14:00:00,38.77,38.92,38.66,38.89,7971.0,38.77,38.92,38.66,38.89,7971.0
2016-05-23 14:30:00,38.92,38.96,38.72,38.8,6567.0,38.92,38.96,38.72,38.8,6567.0
2016-05-23 15:00:00,38.75,38.83,38.66,38.69,6182.0,38.75,38.83,38.66,38.69,6182.0
2016-05-23 15:30:00,38.73,38.73,38.37,38.47,21773.0,38.73,38.73,38.37,38.47,21773.0
2016-05-24 09:30:00,38.54,38.95,38.54,38.91,10684.0,38.54,38.95,38.54,38.91,10684.0
2016-05-24 10:00:00,38.76,38.94,38.67,38.77,7922.0,38.76,38.94,38.67,38.77,7922.0
2016-05-24 10:30:00,38.88,38.89,38.7,38.71,7137.0,38.88,38.89,38.7,38.71,7137.0
2016-05-24 11:00:00,38.71,38.75,38.57,38.68,13111.0,38.71,38.75,38.57,38.68,13111.0
2016-05-24 11:30:00,38.66,38.89,38.66,38.73,8800.0,38.66,38.89,38.66,38.73,8800.0
2016-05-24 12:00:00,38.79,38.79,38.34,38.5,28395.0,38.79,38.79,38.34,38.5,28395.0
2016-05-24 12:30:00,38.53,38.74,38.47,38.73,3906.0,38.53,38.74,38.47,38.73,3906.0
2016-05-24 13:00:00,38.73,38.75,38.58,38.61,8284.0,38.73,38.75,38.58,38.61,8284.0
2016-05-24 13:30:00,38.65,38.65,38.48,38.51,5400.0,38.65,38.65,38.48,38.51,5400.0
2016-05-24 14:00:00,38.49,38.52,38.19,38.36,20167.0,38.49,38.52,38.19,38.36,20167.0
2016-05-24 14:30:00,38.41,38.41,38.25,38.34,8564.0,38.41,38.41,38.25,38.34,8564.0
2016-05-24 15:00:00,38.3,38.38,38.27,38.34,10564.0,38.3,38.38,38.27,38.34,10564.0
2016-05-24 15:30:00,38.37,38.41,38.28,38.34,40476.0,38.37,38.41,38.28,38.34,40476.0
2016-05-25 09:30:00,38.53,38.73,37.95,38.09,4307.0,38.53,38.73,37.95,38.09,4307.0
2016-05-25 10:00:00,38.19,38.19,37.87,37.89,7790.0,38.19,38.19,37.87,37.89,7790.0
2016-05-25 10:30:00,37.9,38.1,37.8,37.85,7307.0,37.9,38.1,37.8,37.85,7307.0
2016-05-25 11:00:00,37.99,38.11,37.88,37.88,3800.0,37.99,38.11,37.88,37.88,3800.0
2016-05-25 11:30:00,37.93,38.01,37.82,37.96,1407.0,37.93,38.01,37.82,37.96,1407.0
2016-05-25 12:00:00,37.98,38.11,37.89,37.96,2332.0,37.98,38.11,37.89,37.96,2332.0
2016-05-25 12:30:00,37.93,38.06,37.93,38.06,2900.0,37.93,38.06,37.93,38.06,2900.0
2016-05-25 13:00:00,38.03,38.12,37.97,38.04,6102.0,38.03,38.12,37.97,38.04,6102.0
2016-05-25 13:30:00,38.04,38.17,37.98,38.02,7202.0,38.04,38.17,37.98,38.02,7202.0
2016-05-25 14:00:00,38.12,38.24,38.03,38.24,2928.0,38.12,38.24,38.03,38.24,2928.0
2016-05-25 14:30:00,38.19,38.29,38.0,38.07,17190.0,38.19,38.29,38.0,38.07,17190.0
2016-05-25 15:00:00,38.05,38.09,37.95,37.95,8408.0,38.05,38.09,37.95,37.95,8408.0
2016-05-25 15:30:00,38.09,38.09,37.84,37.84,20029.0,38.09,38.09,37.84,37.84,20029.0
2016-05-26 09:30:00,38.17,38.2,37.81,37.81,2645.0,38.17,38.2,37.81,37.81,2645.0
2016-05-26 10:00:00,37.94,38.12,37.84,38.0,1044.0,37.94,38.12,37.84,38.0,1044.0
2016-05-26 10:30:00,38.14,38.29,38.14,38.15,514.0,38.14,38.29,38.14,38.15,514.0
2016-05-26 11:00:00,38.14,38.23,38.09,38.16,2161.0,38.14,38.23,38.09,38.16,2161.0
2016-05-26 11:30:00,38.24,38.34,38.19,38.34,3479.0,38.24,38.34,38.19,38.34,3479.0
2016-05-26 12:00:00,38.44,38.44,38.24,38.29,1317.0,38.44,38.44,38.24,38.29,1317.0
2016-05-26 12:30:00,38.35,38.4,38.14,38.15,12300.0,38.35,38.4,38.14,38.15,12300.0
2016-05-26 13:00:00,38.24,38.27,38.0,38.25,5766.0,38.24,38.27,38.0,38.25,5766.0
2016-05-26 13:30:00,38.26,38.35,38.26,38.3,1500.0,38.26,38.35,38.26,38.3,1500.0
2016-05-26 14:00:00,38.28,38.28,38.22,38.22,2234.0,38.28,38.28,38.22,38.22,2234.0
2016-05-26 14:30:00,38.27,38.41,38.27,38.29,1900.0,38.27,38.41,38.27,38.29,1900.0
2016-05-26 15:00:00,38.3,38.45,38.28,38.38,3700.0,38.3,38.45,38.28,38.38,3700.0
2016-05-26 15:30:00,38.3,38.4,38.05,38.07,17616.0,38.3,38.4,38.05,38.07,17616.0
2016-05-27 09:30:00,38.1,38.33,37.84,38.29,8167.0,38.1,38.33,37.84,38.29,8167.0
2016-05-27 10:00:00,38.29,38.35,38.23,38.3,3340.0,38.29,38.35,38.23,38.3,3340.0
2016-05-27 10:30:00,38.22,38.37,38.08,38.3,24616.0,38.22,38.37,38.08,38.3,24616.0
2016-05-27 11:00:00,38.34,38.5,38.25,38.5,8100.0,38.34,38.5,38.25,38.5,8100.0
2016-05-27 11:30:00,38.5,38.61,38.4,38.43,7200.0,38.5,38.61,38.4,38.43,7200.0
2016-05-27 12:00:00,38.5,38.61,38.44,38.49,4100.0,38.5,38.61,38.44,38.49,4100.0
2016-05-27 12:30:00,38.57,38.71,38.46,38.63,4600.0,38.57,38.71,38.46,38.63,4600.0
2016-05-27 13:00:00,38.65,38.83,38.64,38.79,6130.0,38.65,38.83,38.64,38.79,6130.0
2016-05-27 13:30:00,38.76,38.89,38.58,38.66,43691.0,38.76,38.89,38.58,38.66,43691.0
2016-05-27 14:00:00,38.64,38.8,38.6,38.8,3460.0,38.64,38.8,38.6,38.8,3460.0
2016-05-27 14:30:00,38.76,38.87,38.68,38.72,18990.0,38.76,38.87,38.68,38.72,18990.0
2016-05-27 15:00:00,38.72,38.75,38.61,38.7,8316.0,38.72,38.75,38.61,38.7,8316.0
2016-05-27 15:30:00,38.68,38.8,38.62,38.71,24030.0,38.68,38.8,38.62,38.71,24030.0
2016-05-31 09:30:00,38.75,38.85,38.52,38.64,9648.0,38.75,38.85,38.52,38.64,9648.0
2016-05-31 10:00:00,38.68,38.77,38.57,38.75,6965.0,38.68,38.77,38.57,38.75,6965.0
2016-05-31 10:30:00,38.79,38.83,38.66,38.83,6701.0,38.79,38.83,38.66,38.83,6701.0
2016-05-31 11:00:00,38.75,38.9,38.75,38.9,7265.0,38.75,38.9,38.75,38.9,7265.0
2016-05-31 11:30:00,38.92,38.95,38.88,38.92,6107.0,38.92,38.95,38.88,38.92,6107.0
2016-05-31 12:00:00,38.91,39.03,38.88,38.98,17309.0,38.91,39.03,38.88,38.98,17309.0
2016-05-31 12:30:00,38.99,39.43,38.99,39.4,12148.0,38.99,39.43,38.99,39.4,12148.0
2016-05-31 13:00:00,39.4,39.4,39.11,39.28,16505.0,39.4,39.4,39.11,39.28,16505.0
2016-05-31 13:30:00,39.3,39.31,39.17,39.2,15500.0,39.3,39.31,39.17,39.2,15500.0
2016-05-31 14:00:00,39.18,39.48,39.11,39.4,35074.0,39.18,39.48,39.11,39.4,35074.0
2016-05-31 14:30:00,39.4,39.4,39.23,39.35,5684.0,39.4,39.4,39.23,39.35,5684.0
2016-05-31 15:00:00,39.25,39.7,39.24,39.61,31913.0,39.25,39.7,39.24,39.61,31913.0
2016-05-31 15:30:00,39.61,40.13,39.61,40.12,152607.0,39.61,40.13,39.61,40.12,152607.0
2016-06-01 09:30:00,40.1,40.2,39.88,40.14,49468.0,40.1,40.2,39.88,40.14,49468.0
2016-06-01 10:00:00,40.18,40.2,39.93,39.94,56256.0,40.18,40.2,39.93,39.94,56256.0
2016-06-01 10:30:00,39.93,39.95,39.71,39.71,37485.0,39.93,39.95,39.71,39.71,37485.0
2016-06-01 11:00:00,39.73,39.84,39.49,39.51,16586.0,39.73,39.84,39.49,39.51,16586.0
2016-06-01 11:30:00,39.48,39.51,39.05,39.38,13035.0,39.48,39.51,39.05,39.38,13035.0
2016-06-01 12:00:00,39.43,39.53,39.35,39.45,6390.0,39.43,39.53,39.35,39.45,6390.0
2016-06-01 12:30:00,39.43,39.71,39.38,39.64,7500.0,39.43,39.71,39.38,39.64,7500.0
2016-06-01 13:00:00,39.65,39.86,39.48,39.68,33318.0,39.65,39.86,39.48,39.68,33318.0
2016-06-01 13:30:00,39.68,39.75,39.07,39.42,23714.0,39.68,39.75,39.07,39.42,23714.0
2016-06-01 14:00:00,39.39,39.57,39.26,39.54,12798.0,39.39,39.57,39.26,39.54,12798.0
2016-06-01 14:30:00,39.52,39.55,39.06,39.24,12110.0,39.52,39.55,39.06,39.24,12110.0
2016-06-01 15:00:00,39.22,39.33,38.98,39.06,20377.0,39.22,39.33,38.98,39.06,20377.0
2016-06-01 15:30:00,39.05,39.1,38.88,38.97,43319.0,39.05,39.1,38.88,38.97,43319.0
2016-06-02 09:30:00,39.02,39.31,38.7,38.93,5546.0,39.02,39.31,38.7,38.93,5546.0
2016-06-02 10:00:00,38.92,39.06,38.64,38.65,8100.0,38.92,39.06,38.64,38.65,8100.0
2016-06-02 10:30:00,38.69,38.92,38.66,38.76,21134.0,38.69,38.92,38.66,38.76,21134.0
2016-06-02 11:00:00,38.75,38.88,38.66,38.73,9004.0,38.75,38.88,38.66,38.73,9004.0
2016-06-02 11:30:00,38.75,38.85,38.63,38.68,17855.0,38.75,38.85,38.63,38.68,17855.0
2016-06-02 12:00:00,38.72,38.88,38.71,38.84,16660.0,38.72,38.88,38.71,38.84,16660.0
2016-06-02 12:30:00,38.8,38.87,38.7,38.76,11925.0,38.8,38.87,38.7,38.76,11925.0
2016-06-02 13:00:00,38.77,38.84,38.73,38.76,16037.0,38.77,38.84,38.73,38.76,16037.0
2016-06-02 13:30:00,38.77,38.84,38.73,38.77,18793.0,38.77,38.84,38.73,38.77,18793.0
2016-06-02 14:00:00,38.75,39.06,38.73,38.79,36137.0,38.75,39.06,38.73,38.79,36137.0
2016-06-02 14:30:00,38.79,38.97,38.75,38.87,11579.0,38.79,38.97,38.75,38.87,11579.0
2016-06-02 15:00:00,38.89,38.91,38.81,38.81,7980.0,38.89,38.91,38.81,38.81,7980.0
2016-06-02 15:30:00,38.77,38.8,38.72,38.76,29871.0,38.77,38.8,38.72,38.76,29871.0
2016-06-03 09:30:00,38.77,38.77,38.2,38.21,6654.0,38.77,38.77,38.2,38.21,6654.0
2016-06-03 10:00:00,38.15,38.4,38.03,38.25,32687.0,38.15,38.4,38.03,38.25,32687.0
2016-06-03 10:30:00,38.25,38.32,38.09,38.27,14351.0,38.25,38.32,38.09,38.27,14351.0
2016-06-03 11:00:00,38.29,38.3,38.23,38.28,10500.0,38.29,38.3,38.23,38.28,10500.0
2016-06-03 11:30:00,38.29,38.31,38.23,38.24,12600.0,38.29,38.31,38.23,38.24,12600.0
2016-06-03 12:00:00,38.27,38.29,38.23,38.24,11208.0,38.27,38.29,38.23,38.24,11208.0
2016-06-03 12:30:00,38.23,38.27,38.09,38.21,14350.0,38.23,38.27,38.09,38.21,14350.0
2016-06-03 13:00:00,38.23,38.25,38.18,38.22,9906.0,38.23,38.25,38.18,38.22,9906.0
2016-06-03 13:30:00,38.24,38.28,38.18,38.28,12018.0,38.24,38.28,38.18,38.28,12018.0
2016-06-03 14:00:00,38.26,38.27,38.15,38.27,17500.0,38.26,38.27,38.15,38.27,17500.0
2016-06-03 14:30:00,38.27,38.51,38.26,38.33,23500.0,38.27,38.51,38.26,38.33,23500.0
2016-06-03 15:00:00,38.33,38.76,38.3,38.65,31989.0,38.33,38.76,38.3,38.65,31989.0
2016-06-03 15:30:00,38.67,38.78,38.33,38.34,64512.0,38.67,38.78,38.33,38.34,64512.0
2016-06-06 09:30:00,38.35,39.09,38.35,38.98,20777.0,38.35,39.09,38.35,38.98,20777.0
2016-06-06 10:00:00,39.03,39.39,38.86,39.31,27235.0,39.03,39.39,38.86,39.31,27235.0
2016-06-06 10:30:00,39.16,39.45,39.08,39.45,18127.0,39.16,39.45,39.08,39.45,18127.0
2016-06-06 11:00:00,39.53,39.54,39.32,39.32,3825.0,39.53,39.54,39.32,39.32,3825.0
2016-06-06 11:30:00,39.32,39.32,39.09,39.12,2100.0,39.32,39.32,39.09,39.12,2100.0
2016-06-06 12:00:00,39.12,39.25,39.05,39.25,4424.0,39.12,39.25,39.05,39.25,4424.0
2016-06-06 12:30:00,39.18,39.4,39.14,39.39,6694.0,39.18,39.4,39.14,39.39,6694.0
2016-06-06 13:00:00,39.41,39.51,39.31,39.44,8101.0,39.41,39.51,39.31,39.44,8101.0
2016-06-06 13:30:00,39.4,39.54,39.27,39.37,9287.0,39.4,39.54,39.27,39.37,9287.0
2016-06-06 14:00:00,39.34,39.43,39.15,39.18,9900.0,39.34,39.43,39.15,39.18,9900.0
2016-06-06 14:30:00,39.04,39.26,39.04,39.15,6944.0,39.04,39.26,39.04,39.15,6944.0
2016-06-06 15:00:00,39.16,39.16,38.85,38.98,15573.0,39.16,39.16,38.85,38.98,15573.0
2016-06-06 15:30:00,38.94,39.08,38.82,38.82,31883.0,38.94,39.08,38.82,38.82,31883.0
2016-06-07 09:30:00,39.16,39.88,38.92,39.88,10074.0,39.16,39.88,38.92,39.88,10074.0
2016-06-07 10:00:00,39.78,39.95,39.63,39.63,6491.0,39.78,39.95,39.63,39.63,6491.0
2016-06-07 10:30:00,39.56,39.64,39.41,39.52,2325.0,39.56,39.64,39.41,39.52,2325.0
2016-06-07 11:00:00,39.4,39.64,39.31,39.64,5744.0,39.4,39.64,39.31,39.64,5744.0
2016-06-07 11:30:00,39.7,40.0,39.66,39.86,17228.0,39.7,40.0,39.66,39.86,17228.0
2016-06-07 12:00:00,39.86,39.95,39.8,39.85,10882.0,39.86,39.95,39.8,39.85,10882.0
2016-06-07 12:30:00,39.83,39.9,39.71,39.71,10650.0,39.83,39.9,39.71,39.71,10650.0
2016-06-07 13:00:00,39.72,39.97,39.72,39.97,47531.0,39.72,39.97,39.72,39.97,47531.0
2016-06-07 13:30:00,39.99,40.27,39.93,40.1,65475.0,39.99,40.27,39.93,40.1,65475.0
2016-06-07 14:00:00,40.13,40.2,40.1,40.14,13614.0,40.13,40.2,40.1,40.14,13614.0
2016-06-07 14:30:00,40.16,40.3,40.11,40.27,23984.0,40.16,40.3,40.11,40.27,23984.0
2016-06-07 15:00:00,40.3,40.3,40.13,40.26,14029.0,40.3,40.3,40.13,40.26,14029.0
2016-06-07 15:30:00,40.27,40.5,40.15,40.39,98131.0,40.27,40.5,40.15,40.39,98131.0
2016-06-08 09:30:00,40.5,41.23,40.5,40.97,46851.0,40.5,41.23,40.5,40.97,46851.0
2016-06-08 10:00:00,40.95,40.95,40.48,40.48,15096.0,40.95,40.95,40.48,40.48,15096.0
2016-06-08 10:30:00,40.49,40.54,40.06,40.06,12626.0,40.49,40.54,40.06,40.06,12626.0
2016-06-08 11:00:00,40.12,40.29,40.09,40.09,4932.0,40.12,40.29,40.09,40.09,4932.0
2016-06-08 11:30:00,40.19,40.25,40.18,40.23,9600.0,40.19,40.25,40.18,40.23,9600.0
2016-06-08 12:00:00,40.23,40.25,40.15,40.2,27452.0,40.23,40.25,40.15,40.2,27452.0
2016-06-08 12:30:00,40.21,40.23,40.12,40.23,2200.0,40.21,40.23,40.12,40.23,2200.0
2016-06-08 13:00:00,40.17,40.25,40.17,40.17,9520.0,40.17,40.25,40.17,40.17,9520.0
2016-06-08 13:30:00,40.13,40.18,40.13,40.18,400.0,40.13,40.18,40.13,40.18,400.0
2016-06-08 14:00:00,40.13,40.13,39.96,39.98,4044.0,40.13,40.13,39.96,39.98,4044.0
2016-06-08 14:30:00,39.99,40.23,39.95,40.23,4250.0,39.99,40.23,39.95,40.23,4250.0
2016-06-08 15:00:00,40.17,40.25,40.12,40.15,9502.0,40.17,40.25,40.12,40.15,9502.0
2016-06-08 15:30:00,40.1,40.21,40.05,40.08,15079.0,40.1,40.21,40.05,40.08,15079.0
2016-06-09 09:30:00,39.88,40.0,39.57,39.89,5955.0,39.88,40.0,39.57,39.89,5955.0
2016-06-09 10:00:00,39.83,39.83,39.43,39.47,4209.0,39.83,39.83,39.43,39.47,4209.0
2016-06-09 10:30:00,39.41,39.7,39.36,39.39,6081.0,39.41,39.7,39.36,39.39,6081.0
2016-06-09 11:00:00,39.55,39.65,39.42,39.55,9239.0,39.55,39.65,39.42,39.55,9239.0
2016-06-09 11:30:00,39.5,39.6,39.35,39.35,14400.0,39.5,39.6,39.35,39.35,14400.0
2016-06-09 12:00:00,39.37,39.47,39.22,39.25,7407.0,39.37,39.47,39.22,39.25,7407.0
2016-06-09 12:30:00,39.27,39.29,39.02,39.03,19278.0,39.27,39.29,39.02,39.03,19278.0
2016-06-09 13:00:00,39.02,39.13,38.92,39.1,14971.0,39.02,39.13,38.92,39.1,14971.0
2016-06-09 13:30:00,39.12,39.21,38.89,38.9,12624.0,39.12,39.21,38.89,38.9,12624.0
2016-06-09 14:00:00,38.97,39.32,38.91,39.31,8780.0,38.97,39.32,38.91,39.31,8780.0
2016-06-09 14:30:00,39.26,39.58,39.22,39.39,5190.0,39.26,39.58,39.22,39.39,5190.0
2016-06-09 15:00:00,39.4,39.56,39.3,39.3,7401.0,39.4,39.56,39.3,39.3,7401.0
2016-06-09 15:30:00,39.31,39.48,39.29,39.42,22845.0,39.31,39.48,39.29,39.42,22845.0
2016-06-10 09:30:00,39.06,39.16,38.77,39.07,5128.0,39.06,39.16,38.77,39.07,5128.0
2016-06-10 10:00:00,39.0,39.41,38.85,39.4,32860.0,39.0,39.41,38.85,39.4,32860.0
2016-06-10 10:30:00,39.4,39.48,39.08,39.16,15613.0,39.4,39.48,39.08,39.16,15613.0
2016-06-10 11:00:00,38.97,39.3,38.94,39.07,6300.0,38.97,39.3,38.94,39.07,6300.0
2016-06-10 11:30:00,39.21,39.3,39.1,39.21,2700.0,39.21,39.3,39.1,39.21,2700.0
2016-06-10 12:00:00,39.22,39.34,38.96,38.99,4503.0,39.22,39.34,38.96,38.99,4503.0
2016-06-10 12:30:00,38.97,39.13,38.91,39.1,3400.0,38.97,39.13,38.91,39.1,3400.0
2016-06-10 13:00:00,39.04,39.05,38.93,38.95,2093.0,39.04,39.05,38.93,38.95,2093.0
2016-06-10 13:30:00,38.95,38.95,38.69,38.7,6087.0,38.95,38.95,38.69,38.7,6087.0
2016-06-10 14:00:00,38.65,38.72,38.57,38.72,2980.0,38.65,38.72,38.57,38.72,2980.0
2016-06-10 14:30:00,38.63,38.81,38.59,38.6,6200.0,38.63,38.81,38.59,38.6,6200.0
2016-06-10 15:00:00,38.59,38.67,38.49,38.63,6556.0,38.59,38.67,38.49,38.63,6556.0
2016-06-10 15:30:00,38.61,38.74,38.61,38.66,9886.0,38.61,38.74,38.61,38.66,9886.0
2016-06-13 09:30:00,38.39,39.01,37.89,38.82,11647.0,38.39,39.01,37.89,38.82,11647.0
2016-06-13 10:00:00,38.89,38.91,38.52,38.73,6183.0,38.89,38.91,38.52,38.73,6183.0
2016-06-13 10:30:00,38.86,38.98,38.68,38.73,8000.0,38.86,38.98,38.68,38.73,8000.0
2016-06-13 11:00:00,38.68,38.69,38.35,38.38,3514.0,38.68,38.69,38.35,38.38,3514.0
2016-06-13 11:30:00,38.35,38.53,38.15,38.42,7396.0,38.35,38.53,38.15,38.42,7396.0
2016-06-13 12:00:00,38.47,38.86,38.45,38.75,9242.0,38.47,38.86,38.45,38.75,9242.0
2016-06-13 12:30:00,38.75,38.93,38.71,38.89,15902.0,38.75,38.93,38.71,38.89,15902.0
2016-06-13 13:00:00,38.98,39.19,38.92,39.02,10600.0,38.98,39.19,38.92,39.02,10600.0
2016-06-13 13:30:00,39.07,39.11,38.84,38.93,7599.0,39.07,39.11,38.84,38.93,7599.0
2016-06-13 14:00:00,38.9,38.9,38.67,38.77,8200.0,38.9,38.9,38.67,38.77,8200.0
2016-06-13 14:30:00,38.76,39.07,38.75,38.96,7900.0,38.76,39.07,38.75,38.96,7900.0
2016-06-13 15:00:00,38.9,38.92,38.79,38.88,9401.0,38.9,38.92,38.79,38.88,9401.0
2016-06-13 15:30:00,38.89,38.95,38.79,38.87,30972.0,38.89,38.95,38.79,38.87,30972.0
2016-06-14 09:30:00,38.79,39.44,38.45,39.3,8068.0,38.79,39.44,38.45,39.3,8068.0
2016-06-14 10:00:00,39.22,39.42,38.93,38.93,8810.0,39.22,39.42,38.93,38.93,8810.0
2016-06-14 10:30:00,38.99,39.25,38.96,38.96,9500.0,38.99,39.25,38.96,38.96,9500.0
2016-06-14 11:00:00,39.01,39.37,38.98,39.37,9790.0,39.01,39.37,38.98,39.37,9790.0
2016-06-14 11:30:00,39.33,39.5,39.33,39.38,10600.0,39.33,39.5,39.33,39.38,10600.0
2016-06-14 12:00:00,39.34,39.7,39.25,39.61,8646.0,39.34,39.7,39.25,39.61,8646.0
2016-06-14 12:30:00,39.55,39.64,39.44,39.45,8850.0,39.55,39.64,39.44,39.45,8850.0
2016-06-14 13:00:00,39.43,39.6,39.34,39.6,6700.0,39.43,39.6,39.34,39.6,6700.0
2016-06-14 13:30:00,39.55,39.6,39.31,39.41,11985.0,39.55,39.6,39.31,39.41,11985.0
2016-06-14 14:00:00,39.44,39.8,39.44,39.77,16500.0,39.44,39.8,39.44,39.77,16500.0
2016-06-14 14:30:00,39.79,39.96,39.48,39.48,11811.0,39.79,39.96,39.48,39.48,11811.0
2016-06-14 15:00:00,39.48,39.86,39.48,39.83,22006.0,39.48,39.86,39.48,39.83,22006.0
2016-06-14 15:30:00,39.84,39.85,39.61,39.67,42716.0,39.84,39.85,39.61,39.67,42716.0
2016-06-15 09:30:00,40.0,40.5,39.72,40.01,13459.0,40.0,40.5,39.72,40.01,13459.0
2016-06-15 10:00:00,40.06,40.2,39.57,39.91,18955.0,40.06,40.2,39.57,39.91,18955.0
2016-06-15 10:30:00,39.83,40.15,39.83,40.11,11014.0,39.83,40.15,39.83,40.11,11014.0
2016-06-15 11:00:00,40.1,40.3,40.0,40.05,15874.0,40.1,40.3,40.0,40.05,15874.0
2016-06-15 11:30:00,40.05,40.1,39.86,39.87,11759.0,40.05,40.1,39.86,39.87,11759.0
2016-06-15 12:00:00,39.88,39.88,39.64,39.65,6900.0,39.88,39.88,39.64,39.65,6900.0
2016-06-15 12:30:00,39.62,39.7,39.5,39.63,11040.0,39.62,39.7,39.5,39.63,11040.0
2016-06-15 13:00:00,39.63,39.64,39.48,39.57,4600.0,39.63,39.64,39.48,39.57,4600.0
2016-06-15 13:30:00,39.58,39.8,39.49,39.67,10986.0,39.58,39.8,39.49,39.67,10986.0
2016-06-15 14:00:00,39.69,39.99,39.51,39.72,13431.0,39.69,39.99,39.51,39.72,13431.0
2016-06-15 14:30:00,39.65,39.75,39.48,39.59,11400.0,39.65,39.75,39.48,39.59,11400.0
2016-06-15 15:00:00,39.61,39.7,39.49,39.58,17100.0,39.61,39.7,39.49,39.58,17100.0
2016-06-15 15:30:00,39.54,39.72,39.41,39.6,38478.0,39.54,39.72,39.41,39.6,38478.0
2016-06-16 09:30:00,39.37,39.7,39.17,39.37,9380.0,39.37,39.7,39.17,39.37,9380.0
2016-06-16 10:00:00,39.34,39.58,39.34,39.36,3600.0,39.34,39.58,39.34,39.36,3600.0
2016-06-16 10:30:00,39.43,39.43,39.1,39.31,3504.0,39.43,39.43,39.1,39.31,3504.0
2016-06-16 11:00:00,39.32,39.57,39.32,39.48,4930.0,39.32,39.57,39.32,39.48,4930.0
2016-06-16 11:30:00,39.55,39.56,39.18,39.26,4049.0,39.55,39.56,39.18,39.26,4049.0
2016-06-16 12:00:00,39.35,39.55,39.34,39.48,3500.0,39.35,39.55,39.34,39.48,3500.0
2016-06-16 12:30:00,39.54,39.68,39.49,39.68,2300.0,39.54,39.68,39.49,39.68,2300.0
2016-06-16 13:00:00,39.75,39.76,39.68,39.71,2340.0,39.75,39.76,39.68,39.71,2340.0
2016-06-16 13:30:00,39.69,39.69,39.42,39.42,5400.0,39.69,39.69,39.42,39.42,5400.0
2016-06-16 14:00:00,39.46,39.66,39.46,39.59,3100.0,39.46,39.66,39.46,39.59,3100.0
2016-06-16 14:30:00,39.58,39.76,39.42,39.76,4000.0,39.58,39.76,39.42,39.76,4000.0
2016-06-16 15:00:00,39.77,39.84,39.64,39.73,12604.0,39.77,39.84,39.64,39.73,12604.0
2016-06-16 15:30:00,39.76,39.76,39.48,39.71,21543.0,39.76,39.76,39.48,39.71,21543.0
2016-06-17 09:30:00,39.77,39.98,39.25,39.41,47792.0,39.77,39.98,39.25,39.41,47792.0
2016-06-17 10:00:00,39.4,39.4,39.02,39.34,6615.0,39.4,39.4,39.02,39.34,6615.0
2016-06-17 10:30:00,39.35,39.35,39.13,39.2,3528.0,39.35,39.35,39.13,39.2,3528.0
2016-06-17 11:00:00,39.2,39.33,39.1,39.28,7000.0,39.2,39.33,39.1,39.28,7000.0
2016-06-17 11:30:00,39.22,39.39,39.15,39.29,21441.0,39.22,39.39,39.15,39.29,21441.0
2016-06-17 12:00:00,39.41,39.49,39.18,39.27,15500.0,39.41,39.49,39.18,39.27,15500.0
2016-06-17 12:30:00,39.3,39.32,38.84,38.91,11259.0,39.3,39.32,38.84,38.91,11259.0
2016-06-17 13:00:00,38.9,39.12,38.88,39.12,1800.0,38.9,39.12,38.88,39.12,1800.0
2016-06-17 13:30:00,39.07,39.35,39.03,39.31,2300.0,39.07,39.35,39.03,39.31,2300.0
2016-06-17 14:00:00,39.28,39.28,39.03,39.17,2800.0,39.28,39.28,39.03,39.17,2800.0
2016-06-17 14:30:00,39.18,39.25,39.08,39.16,2200.0,39.18,39.25,39.08,39.16,2200.0
2016-06-17 15:00:00,39.09,39.15,39.02,39.14,4200.0,39.09,39.15,39.02,39.14,4200.0
2016-06-17 15:30:00,39.1,39.2,38.99,39.05,15770.0,39.1,39.2,38.99,39.05,15770.0
2016-06-20 09:30:00,39.56,39.64,39.06,39.41,17823.0,39.56,39.64,39.06,39.41,17823.0
2016-06-20 10:00:00,39.36,40.27,39.36,40.15,34657.0,39.36,40.27,39.36,40.15,34657.0
2016-06-20 10:30:00,40.17,40.23,39.83,39.9,18915.0,40.17,40.23,39.83,39.9,18915.0
2016-06-20 11:00:00,39.88,40.12,39.7,40.12,7843.0,39.88,40.12,39.7,40.12,7843.0
2016-06-20 11:30:00,40.06,40.21,39.96,40.0,11300.0,40.06,40.21,39.96,40.0,11300.0
2016-06-20 12:00:00,40.02,40.27,39.92,40.17,14890.0,40.02,40.27,39.92,40.17,14890.0
2016-06-20 12:30:00,40.19,40.32,40.09,40.11,10024.0,40.19,40.32,40.09,40.11,10024.0
2016-06-20 13:00:00,40.12,40.27,40.09,40.16,12502.0,40.12,40.27,40.09,40.16,12502.0
2016-06-20 13:30:00,40.09,40.24,40.09,40.24,2100.0,40.09,40.24,40.09,40.24,2100.0
2016-06-20 14:00:00,40.18,40.36,40.12,40.3,12279.0,40.18,40.36,40.12,40.3,12279.0
2016-06-20 14:30:00,40.27,40.33,40.19,40.24,7900.0,40.27,40.33,40.19,40.24,7900.0
2016-06-20 15:00:00,40.24,40.27,40.11,40.15,12400.0,40.24,40.27,40.11,40.15,12400.0
2016-06-20 15:30:00,40.16,40.2,39.96,39.97,21621.0,40.16,40.2,39.96,39.97,21621.0
2016-06-21 09:30:00,40.04,40.45,40.04,40.21,9125.0,40.04,40.45,40.04,40.21,9125.0
2016-06-21 10:00:00,40.27,40.32,40.0,40.17,8200.0,40.27,40.32,40.0,40.17,8200.0
2016-06-21 10:30:00,40.17,40.17,39.74,39.74,6226.0,40.17,40.17,39.74,39.74,6226.0
2016-06-21 11:00:00,39.62,39.84,39.55,39.73,4693.0,39.62,39.84,39.55,39.73,4693.0
2016-06-21 11:30:00,39.82,39.82,39.55,39.7,2800.0,39.82,39.82,39.55,39.7,2800.0
2016-06-21 12:00:00,39.73,39.92,39.7,39.79,3200.0,39.73,39.92,39.7,39.79,3200.0
2016-06-21 12:30:00,39.7,39.76,39.33,39.51,16840.0,39.7,39.76,39.33,39.51,16840.0
2016-06-21 13:00:00,39.47,39.57,39.41,39.5,3300.0,39.47,39.57,39.41,39.5,3300.0
2016-06-21 13:30:00,39.55,39.59,39.38,39.51,5500.0,39.55,39.59,39.38,39.51,5500.0
2016-06-21 14:00:00,39.52,39.86,39.52,39.75,6000.0,39.52,39.86,39.52,39.75,6000.0
2016-06-21 14:30:00,39.75,39.99,39.75,39.8,4050.0,39.75,39.99,39.75,39.8,4050.0
2016-06-21 15:00:00,39.77,39.86,39.57,39.82,6192.0,39.77,39.86,39.57,39.82,6192.0
2016-06-21 15:30:00,39.87,39.92,39.75,39.81,19403.0,39.87,39.92,39.75,39.81,19403.0
2016-06-22 09:30:00,39.73,39.8,39.31,39.64,6483.0,39.73,39.8,39.31,39.64,6483.0
2016-06-22 10:00:00,39.68,39.69,39.55,39.58,3800.0,39.68,39.69,39.55,39.58,3800.0
2016-06-22 10:30:00,39.56,40.07,39.56,39.88,5813.0,39.56,40.07,39.56,39.88,5813.0
2016-06-22 11:00:00,40.07,40.14,39.86,40.09,2700.0,40.07,40.14,39.86,40.09,2700.0
2016-06-22 11:30:00,40.08,40.17,39.95,40.03,8400.0,40.08,40.17,39.95,40.03,8400.0
2016-06-22 12:00:00,40.03,40.11,39.85,39.9,9280.0,40.03,40.11,39.85,39.9,9280.0
2016-06-22 12:30:00,39.95,39.95,39.76,39.95,5200.0,39.95,39.95,39.76,39.95,5200.0
2016-06-22 13:00:00,39.88,39.98,39.68,39.68,3500.0,39.88,39.98,39.68,39.68,3500.0
2016-06-22 13:30:00,39.71,39.93,39.67,39.84,3500.0,39.71,39.93,39.67,39.84,3500.0
2016-06-22 14:00:00,39.74,39.89,39.73,39.8,6300.0,39.74,39.89,39.73,39.8,6300.0
2016-06-22 14:30:00,39.77,39.79,39.6,39.79,4100.0,39.77,39.79,39.6,39.79,4100.0
2016-06-22 15:00:00,39.75,39.88,39.61,39.73,6540.0,39.75,39.88,39.61,39.73,6540.0
2016-06-22 15:30:00,39.74,39.87,39.68,39.7,16615.0,39.74,39.87,39.68,39.7,16615.0
2016-06-23 09:30:00,40.07,40.39,39.74,39.78,9301.0,40.07,40.39,39.74,39.78,9301.0
2016-06-23 10:00:00,39.85,40.1,39.85,40.08,9200.0,39.85,40.1,39.85,40.08,9200.0
2016-06-23 10:30:00,40.02,40.1,39.51,39.83,7142.0,40.02,40.1,39.51,39.83,7142.0
2016-06-23 11:00:00,39.81,40.02,39.66,39.99,4467.0,39.81,40.02,39.66,39.99,4467.0
2016-06-23 11:30:00,39.97,40.15,39.89,39.98,21768.0,39.97,40.15,39.89,39.98,21768.0
2016-06-23 12:00:00,39.96,40.08,39.96,40.03,5400.0,39.96,40.08,39.96,40.03,5400.0
2016-06-23 12:30:00,40.04,40.09,39.98,39.98,3934.0,40.04,40.09,39.98,39.98,3934.0
2016-06-23 13:00:00,40.01,40.08,39.92,40.05,6778.0,40.01,40.08,39.92,40.05,6778.0
2016-06-23 13:30:00,40.0,40.06,39.81,39.86,13112.0,40.0,40.06,39.81,39.86,13112.0
2016-06-23 14:00:00,39.87,40.08,39.86,40.08,8247.0,39.87,40.08,39.86,40.08,8247.0
2016-06-23 14:30:00,40.08,40.09,39.91,39.95,7976.0,40.08,40.09,39.91,39.95,7976.0
2016-06-23 15:00:00,40.0,40.02,39.9,39.9,5627.0,40.0,40.02,39.9,39.9,5627.0
2016-06-23 15:30:00,39.97,40.14,39.91,40.11,31447.0,39.97,40.14,39.91,40.11,31447.0
2016-06-24 09:30:00,38.66,38.66,37.16,38.31,32143.0,38.66,38.66,37.16,38.31,32143.0
2016-06-24 10:00:00,38.45,38.75,38.34,38.47,7925.0,38.45,38.75,38.34,38.47,7925.0
2016-06-24 10:30:00,38.53,38.85,38.37,38.73,9865.0,38.53,38.85,38.37,38.73,9865.0
2016-06-24 11:00:00,38.67,38.99,38.6,38.8,10486.0,38.67,38.99,38.6,38.8,10486.0
2016-06-24 11:30:00,38.81,38.96,38.71,38.91,6745.0,38.81,38.96,38.71,38.91,6745.0
2016-06-24 12:00:00,38.92,38.92,38.41,38.65,7667.0,38.92,38.92,38.41,38.65,7667.0
2016-06-24 12:30:00,38.67,38.74,38.4,38.4,10177.0,38.67,38.74,38.4,38.4,10177.0
2016-06-24 13:00:00,38.44,38.65,38.4,38.63,6745.0,38.44,38.65,38.4,38.63,6745.0
2016-06-24 13:30:00,38.59,38.69,38.49,38.58,8951.0,38.59,38.69,38.49,38.58,8951.0
2016-06-24 14:00:00,38.54,38.59,38.19,38.28,8737.0,38.54,38.59,38.19,38.28,8737.0
2016-06-24 14:30:00,38.38,38.38,38.14,38.36,8731.0,38.38,38.38,38.14,38.36,8731.0
2016-06-24 15:00:00,38.32,38.4,38.24,38.26,19412.0,38.32,38.4,38.24,38.26,19412.0
2016-06-24 15:30:00,38.33,38.53,37.89,37.97,84974.0,38.33,38.53,37.89,37.97,84974.0
2016-06-27 09:30:00,37.38,37.64,37.17,37.27,26907.0,37.38,37.64,37.17,37.27,26907.0
2016-06-27 10:00:00,37.29,37.31,36.75,36.86,39756.0,37.29,37.31,36.75,36.86,39756.0
2016-06-27 10:30:00,36.78,36.85,36.33,36.34,33322.0,36.78,36.85,36.33,36.34,33322.0
2016-06-27 11:00:00,36.34,36.37,35.9,36.34,42991.0,36.34,36.37,35.9,36.34,42991.0
2016-06-27 11:30:00,36.36,36.47,36.08,36.4,62295.0,36.36,36.47,36.08,36.4,62295.0
2016-06-27 12:00:00,36.4,36.9,36.28,36.7,24737.0,36.4,36.9,36.28,36.7,24737.0
2016-06-27 12:30:00,36.9,37.11,36.71,37.02,13806.0,36.9,37.11,36.71,37.02,13806.0
2016-06-27 13:00:00,37.0,37.03,36.74,36.89,10771.0,37.0,37.03,36.74,36.89,10771.0
2016-06-27 13:30:00,36.9,37.08,36.82,37.08,16437.0,36.9,37.08,36.82,37.08,16437.0
2016-06-27 14:00:00,37.09,37.09,36.94,37.05,19200.0,37.09,37.09,36.94,37.05,19200.0
2016-06-27 14:30:00,37.05,37.12,36.58,36.65,33552.0,37.05,37.12,36.58,36.65,33552.0
2016-06-27 15:00:00,36.65,37.1,36.61,37.1,31357.0,36.65,37.1,36.61,37.1,31357.0
2016-06-27 15:30:00,37.02,37.19,36.96,37.01,47748.0,37.02,37.19,36.96,37.01,47748.0
2016-06-28 09:30:00,37.7,37.7,36.91,37.3,14143.0,37.7,37.7,36.91,37.3,14143.0
2016-06-28 10:00:00,37.33,37.37,36.15,36.44,36935.0,37.33,37.37,36.15,36.44,36935.0
2016-06-28 10:30:00,36.44,36.73,36.17,36.57,43810.0,36.44,36.73,36.17,36.57,43810.0
2016-06-28 11:00:00,36.61,36.78,36.46,36.63,12762.0,36.61,36.78,36.46,36.63,12762.0
2016-06-28 11:30:00,36.69,36.94,36.57,36.88,7200.0,36.69,36.94,36.57,36.88,7200.0
2016-06-28 12:00:00,36.89,36.97,36.68,36.73,4300.0,36.89,36.97,36.68,36.73,4300.0
2016-06-28 12:30:00,36.66,36.95,36.66,36.76,7600.0,36.66,36.95,36.66,36.76,7600.0
2016-06-28 13:00:00,36.73,37.0,36.73,37.0,5183.0,36.73,37.0,36.73,37.0,5183.0
2016-06-28 13:30:00,37.08,37.17,37.02,37.11,3100.0,37.08,37.17,37.02,37.11,3100.0
2016-06-28 14:00:00,37.16,37.33,37.03,37.18,9200.0,37.16,37.33,37.03,37.18,9200.0
2016-06-28 14:30:00,37.32,37.49,37.26,37.38,8900.0,37.32,37.49,37.26,37.38,8900.0
2016-06-28 15:00:00,37.35,37.48,37.25,37.29,14013.0,37.35,37.48,37.25,37.29,14013.0
2016-06-28 15:30:00,37.31,37.52,37.27,37.52,38861.0,37.31,37.52,37.27,37.52,38861.0
2016-06-29 09:30:00,37.75,38.52,37.75,38.15,8967.0,37.75,38.52,37.75,38.15,8967.0
2016-06-29 10:00:00,38.14,38.24,37.98,38.09,5884.0,38.14,38.24,37.98,38.09,5884.0
2016-06-29 10:30:00,38.09,38.14,37.84,38.05,5130.0,38.09,38.14,37.84,38.05,5130.0
2016-06-29 11:00:00,38.08,38.25,38.07,38.19,4170.0,38.08,38.25,38.07,38.19,4170.0
2016-06-29 11:30:00,38.19,38.25,38.14,38.17,6715.0,38.19,38.25,38.14,38.17,6715.0
2016-06-29 12:00:00,38.18,38.21,38.06,38.21,5790.0,38.18,38.21,38.06,38.21,5790.0
2016-06-29 12:30:00,38.25,38.48,38.25,38.46,6761.0,38.25,38.48,38.25,38.46,6761.0
2016-06-29 13:00:00,38.47,38.89,38.45,38.84,10507.0,38.47,38.89,38.45,38.84,10507.0
2016-06-29 13:30:00,38.84,39.09,38.66,39.07,35936.0,38.84,39.09,38.66,39.07,35936.0
2016-06-29 14:00:00,39.0,39.34,38.94,39.25,10342.0,39.0,39.34,38.94,39.25,10342.0
2016-06-29 14:30:00,39.22,39.32,39.16,39.22,9089.0,39.22,39.32,39.16,39.22,9089.0
2016-06-29 15:00:00,39.23,39.34,39.14,39.24,7770.0,39.23,39.34,39.14,39.24,7770.0
2016-06-29 15:30:00,39.22,39.32,39.14,39.25,26115.0,39.22,39.32,39.14,39.25,26115.0
2016-06-30 09:30:00,39.23,39.41,39.02,39.1,3804.0,39.23,39.41,39.02,39.1,3804.0
2016-06-30 10:00:00,39.26,39.26,38.87,38.91,6350.0,39.26,39.26,38.87,38.91,6350.0
2016-06-30 10:30:00,38.88,39.19,38.88,39.16,5466.0,38.88,39.19,38.88,39.16,5466.0
2016-06-30 11:00:00,39.18,39.46,39.16,39.23,6150.0,39.18,39.46,39.16,39.23,6150.0
2016-06-30 11:30:00,39.25,39.41,39.19,39.22,6978.0,39.25,39.41,39.19,39.22,6978.0
2016-06-30 12:00:00,39.25,39.31,39.11,39.26,3300.0,39.25,39.31,39.11,39.26,3300.0
2016-06-30 12:30:00,39.34,39.41,39.17,39.18,6400.0,39.34,39.41,39.17,39.18,6400.0
2016-06-30 13:00:00,39.2,39.2,38.95,39.0,11090.0,39.2,39.2,38.95,39.0,11090.0
2016-06-30 13:30:00,39.03,39.1,38.98,39.06,13730.0,39.03,39.1,38.98,39.06,13730.0
2016-06-30 14:00:00,39.09,39.33,39.01,39.03,4515.0,39.09,39.33,39.01,39.03,4515.0
2016-06-30 14:30:00,39.07,39.19,39.04,39.18,3367.0,39.07,39.19,39.04,39.18,3367.0
2016-06-30 15:00:00,39.21,39.33,39.14,39.32,5601.0,39.21,39.33,39.14,39.32,5601.0
2016-06-30 15:30:00,39.32,39.38,39.1,39.36,29426.0,39.32,39.38,39.1,39.36,29426.0
2016-07-01 09:30:00,39.48,39.96,39.45,39.71,10479.0,39.48,39.96,39.45,39.71,10479.0
2016-07-01 10:00:00,39.71,39.78,39.44,39.53,7200.0,39.71,39.78,39.44,39.53,7200.0
2016-07-01 10:30:00,39.56,39.67,39.42,39.6,4800.0,39.56,39.67,39.42,39.6,4800.0
2016-07-01 11:00:00,39.56,39.56,39.1,39.18,4900.0,39.56,39.56,39.1,39.18,4900.0
2016-07-01 11:30:00,39.15,39.4,39.11,39.31,2417.0,39.15,39.4,39.11,39.31,2417.0
2016-07-01 12:00:00,39.44,39.44,39.24,39.26,2100.0,39.44,39.44,39.24,39.26,2100.0
2016-07-01 12:30:00,39.22,39.32,39.08,39.17,5036.0,39.22,39.32,39.08,39.17,5036.0
2016-07-01 13:00:00,39.15,39.43,39.15,39.25,4700.0,39.15,39.43,39.15,39.25,4700.0
2016-07-01 13:30:00,39.24,39.42,39.14,39.32,5600.0,39.24,39.42,39.14,39.32,5600.0
2016-07-01 14:00:00,39.26,39.42,39.22,39.4,5951.0,39.26,39.42,39.22,39.4,5951.0
2016-07-01 14:30:00,39.35,39.49,39.32,39.47,5400.0,39.35,39.49,39.32,39.47,5400.0
2016-07-01 15:00:00,39.41,39.51,39.22,39.47,14327.0,39.41,39.51,39.22,39.47,14327.0
2016-07-01 15:30:00,39.47,39.49,39.25,39.45,25962.0,39.47,39.49,39.25,39.45,25962.0
2016-07-05 09:30:00,39.7,40.52,39.08,39.47,18098.0,39.7,40.52,39.08,39.47,18098.0
2016-07-05 10:00:00,39.43,39.45,39.19,39.33,3553.0,39.43,39.45,39.19,39.33,3553.0
2016-07-05 10:30:00,39.25,39.48,39.17,39.17,1924.0,39.25,39.48,39.17,39.17,1924.0
2016-07-05 11:00:00,39.13,39.37,39.09,39.33,5006.0,39.13,39.37,39.09,39.33,5006.0
2016-07-05 11:30:00,39.23,39.3,39.11,39.3,2044.0,39.23,39.3,39.11,39.3,2044.0
2016-07-05 12:00:00,39.3,39.3,39.09,39.09,2579.0,39.3,39.3,39.09,39.09,2579.0
2016-07-05 12:30:00,39.19,39.23,39.16,39.23,1711.0,39.19,39.23,39.16,39.23,1711.0
2016-07-05 13:00:00,39.22,39.31,39.16,39.28,1164.0,39.22,39.31,39.16,39.28,1164.0
2016-07-05 13:30:00,39.22,39.5,39.18,39.5,9564.0,39.22,39.5,39.18,39.5,9564.0
2016-07-05 14:00:00,39.43,39.7,39.42,39.69,8513.0,39.43,39.7,39.42,39.69,8513.0
2016-07-05 14:30:00,39.62,39.73,39.48,39.72,5790.0,39.62,39.73,39.48,39.72,5790.0
2016-07-05 15:00:00,39.73,39.77,39.53,39.76,9502.0,39.73,39.77,39.53,39.76,9502.0
2016-07-05 15:30:00,39.79,39.85,39.51,39.54,25795.0,39.79,39.85,39.51,39.54,25795.0
2016-07-06 09:30:00,39.44,39.65,39.36,39.36,5716.0,39.44,39.65,39.36,39.36,5716.0
2016-07-06 10:00:00,39.46,39.57,39.25,39.25,3800.0,39.46,39.57,39.25,39.25,3800.0
2016-07-06 10:30:00,39.25,39.43,39.02,39.34,6986.0,39.25,39.43,39.02,39.34,6986.0
2016-07-06 11:00:00,39.43,39.5,39.17,39.17,9716.0,39.43,39.5,39.17,39.17,9716.0
2016-07-06 11:30:00,39.04,39.27,39.04,39.14,2140.0,39.04,39.27,39.04,39.14,2140.0
2016-07-06 12:00:00,39.22,39.51,39.22,39.28,12990.0,39.22,39.51,39.22,39.28,12990.0
2016-07-06 12:30:00,39.26,39.61,39.25,39.34,2900.0,39.26,39.61,39.25,39.34,2900.0
2016-07-06 13:00:00,39.34,39.45,39.27,39.34,2100.0,39.34,39.45,39.27,39.34,2100.0
2016-07-06 13:30:00,39.27,39.42,39.27,39.34,3100.0,39.27,39.42,39.27,39.34,3100.0
2016-07-06 14:00:00,39.33,39.38,39.15,39.31,4478.0,39.33,39.38,39.15,39.31,4478.0
2016-07-06 14:30:00,39.3,39.49,39.3,39.45,4860.0,39.3,39.49,39.3,39.45,4860.0
2016-07-06 15:00:00,39.4,39.4,39.15,39.39,5064.0,39.4,39.4,39.15,39.39,5064.0
2016-07-06 15:30:00,39.39,39.55,39.32,39.54,45583.0,39.39,39.55,39.32,39.54,45583.0
2016-07-07 09:30:00,39.57,39.93,39.13,39.13,10689.0,39.57,39.93,39.13,39.13,10689.0
2016-07-07 10:00:00,39.14,39.52,39.14,39.42,2841.0,39.14,39.52,39.14,39.42,2841.0
2016-07-07 10:30:00,39.56,39.56,39.01,39.02,9008.0,39.56,39.56,39.01,39.02,9008.0
2016-07-07 11:00:00,39.1,39.47,39.06,39.37,4800.0,39.1,39.47,39.06,39.37,4800.0
2016-07-07 11:30:00,39.44,39.53,39.11,39.13,10687.0,39.44,39.53,39.11,39.13,10687.0
2016-07-07 12:00:00,39.13,39.44,39.13,39.3,7054.0,39.13,39.44,39.13,39.3,7054.0
2016-07-07 12:30:00,39.32,39.32,38.95,39.0,20050.0,39.32,39.32,38.95,39.0,20050.0
2016-07-07 13:00:00,39.01,39.62,38.95,39.45,19920.0,39.01,39.62,38.95,39.45,19920.0
2016-07-07 13:30:00,39.38,39.43,39.03,39.12,10300.0,39.38,39.43,39.03,39.12,10300.0
2016-07-07 14:00:00,39.25,39.35,39.19,39.26,11740.0,39.25,39.35,39.19,39.26,11740.0
2016-07-07 14:30:00,39.35,39.35,39.12,39.17,11201.0,39.35,39.35,39.12,39.17,11201.0
2016-07-07 15:00:00,39.17,39.34,39.16,39.34,9313.0,39.17,39.34,39.16,39.34,9313.0
2016-07-07 15:30:00,39.36,39.44,39.21,39.28,22443.0,39.36,39.44,39.21,39.28,22443.0
2016-07-08 09:30:00,39.75,39.82,39.34,39.66,4336.0,39.75,39.82,39.34,39.66,4336.0
2016-07-08 10:00:00,39.66,40.06,39.66,39.97,14351.0,39.66,40.06,39.66,39.97,14351.0
2016-07-08 10:30:00,40.05,40.1,39.96,39.98,12337.0,40.05,40.1,39.96,39.98,12337.0
2016-07-08 11:00:00,40.0,40.21,39.97,40.19,8508.0,40.0,40.21,39.97,40.19,8508.0
2016-07-08 11:30:00,40.14,40.15,39.92,40.01,12054.0,40.14,40.15,39.92,40.01,12054.0
2016-07-08 12:00:00,39.98,40.05,39.7,39.73,15891.0,39.98,40.05,39.7,39.73,15891.0
2016-07-08 12:30:00,39.73,39.87,39.73,39.81,3535.0,39.73,39.87,39.73,39.81,3535.0
2016-07-08 13:00:00,39.84,39.89,39.48,39.71,27362.0,39.84,39.89,39.48,39.71,27362.0
2016-07-08 13:30:00,39.78,39.8,39.66,39.72,10430.0,39.78,39.8,39.66,39.72,10430.0
2016-07-08 14:00:00,39.73,39.82,39.65,39.82,4900.0,39.73,39.82,39.65,39.82,4900.0
2016-07-08 14:30:00,39.86,39.99,39.73,39.73,6901.0,39.86,39.99,39.73,39.73,6901.0
2016-07-08 15:00:00,39.83,39.89,39.75,39.79,6750.0,39.83,39.89,39.75,39.79,6750.0
2016-07-08 15:30:00,39.79,40.13,39.75,40.03,38768.0,39.79,40.13,39.75,40.03,38768.0
2016-07-11 09:30:00,40.4,40.4,39.76,39.77,15462.0,40.4,40.4,39.76,39.77,15462.0
2016-07-11 10:00:00,39.94,40.11,39.94,40.03,12243.0,39.94,40.11,39.94,40.03,12243.0
2016-07-11 10:30:00,40.03,40.1,39.97,40.01,14326.0,40.03,40.1,39.97,40.01,14326.0
2016-07-11 11:00:00,40.02,40.08,39.93,40.02,23028.0,40.02,40.08,39.93,40.02,23028.0
2016-07-11 11:30:00,40.02,40.1,39.96,40.0,18680.0,40.02,40.1,39.96,40.0,18680.0
2016-07-11 12:00:00,40.02,40.13,39.95,39.95,48009.0,40.02,40.13,39.95,39.95,48009.0
2016-07-11 12:30:00,40.01,40.14,40.01,40.1,5100.0,40.01,40.14,40.01,40.1,5100.0
2016-07-11 13:00:00,40.09,40.23,40.09,40.19,10297.0,40.09,40.23,40.09,40.19,10297.0
2016-07-11 13:30:00,40.19,40.22,40.14,40.19,7900.0,40.19,40.22,40.14,40.19,7900.0
2016-07-11 14:00:00,40.16,40.22,40.09,40.16,29391.0,40.16,40.22,40.09,40.16,29391.0
2016-07-11 14:30:00,40.19,40.2,40.11,40.19,5776.0,40.19,40.2,40.11,40.19,5776.0
2016-07-11 15:00:00,40.2,40.21,40.09,40.09,39743.0,40.2,40.21,40.09,40.09,39743.0
2016-07-11 15:30:00,40.12,40.19,40.09,40.12,40041.0,40.12,40.19,40.09,40.12,40041.0
2016-07-12 09:30:00,40.26,40.49,40.14,40.2,7837.0,40.26,40.49,40.14,40.2,7837.0
2016-07-12 10:00:00,40.2,40.33,40.2,40.2,15646.0,40.2,40.33,40.2,40.2,15646.0
2016-07-12 10:30:00,40.25,40.28,40.11,40.17,21682.0,40.25,40.28,40.11,40.17,21682.0
2016-07-12 11:00:00,40.22,40.25,40.18,40.2,13550.0,40.22,40.25,40.18,40.2,13550.0
2016-07-12 11:30:00,40.23,40.29,40.23,40.25,27724.0,40.23,40.29,40.23,40.25,27724.0
2016-07-12 12:00:00,40.27,40.42,40.22,40.36,17771.0,40.27,40.42,40.22,40.36,17771.0
2016-07-12 12:30:00,40.36,40.36,40.29,40.32,9400.0,40.36,40.36,40.29,40.32,9400.0
2016-07-12 13:00:00,40.31,40.39,40.3,40.39,9846.0,40.31,40.39,40.3,40.39,9846.0
2016-07-12 13:30:00,40.39,40.93,40.39,40.86,20026.0,40.39,40.93,40.39,40.86,20026.0
2016-07-12 14:00:00,40.77,41.18,40.77,41.01,7876.0,40.77,41.18,40.77,41.01,7876.0
2016-07-12 14:30:00,41.01,41.38,40.97,41.19,13521.0,41.01,41.38,40.97,41.19,13521.0
2016-07-12 15:00:00,41.19,41.35,41.16,41.35,11683.0,41.19,41.35,41.16,41.35,11683.0
2016-07-12 15:30:00,41.38,41.46,41.29,41.34,45122.0,41.38,41.46,41.29,41.34,45122.0
2016-07-13 09:30:00,41.5,42.14,41.1,41.7,45946.0,41.5,42.14,41.1,41.7,45946.0
2016-07-13 10:00:00,41.79,42.73,41.61,42.58,39372.0,41.79,42.73,41.61,42.58,39372.0
2016-07-13 10:30:00,42.7,42.71,42.16,42.52,29203.0,42.7,42.71,42.16,42.52,29203.0
2016-07-13 11:00:00,42.53,42.63,42.33,42.4,11528.0,42.53,42.63,42.33,42.4,11528.0
2016-07-13 11:30:00,42.37,42.79,42.21,42.4,67501.0,42.37,42.79,42.21,42.4,67501.0
2016-07-13 12:00:00,42.39,42.41,42.25,42.41,6050.0,42.39,42.41,42.25,42.41,6050.0
2016-07-13 12:30:00,42.4,42.4,42.11,42.25,9075.0,42.4,42.4,42.11,42.25,9075.0
2016-07-13 13:00:00,42.29,42.35,42.16,42.18,51694.0,42.29,42.35,42.16,42.18,51694.0
2016-07-13 13:30:00,42.18,42.59,42.1,42.44,44921.0,42.18,42.59,42.1,42.44,44921.0
2016-07-13 14:00:00,42.44,42.66,42.44,42.6,11308.0,42.44,42.66,42.44,42.6,11308.0
2016-07-13 14:30:00,42.57,42.59,42.4,42.52,16001.0,42.57,42.59,42.4,42.52,16001.0
2016-07-13 15:00:00,42.52,42.56,42.34,42.45,47949.0,42.52,42.56,42.34,42.45,47949.0
2016-07-13 15:30:00,42.44,42.56,42.42,42.51,40132.0,42.44,42.56,42.42,42.51,40132.0
2016-07-14 09:30:00,42.96,42.96,42.11,42.27,18546.0,42.96,42.96,42.11,42.27,18546.0
2016-07-14 10:00:00,42.39,42.43,42.04,42.04,8200.0,42.39,42.43,42.04,42.04,8200.0
2016-07-14 10:30:00,42.17,42.31,42.13,42.22,3797.0,42.17,42.31,42.13,42.22,3797.0
2016-07-14 11:00:00,42.2,42.4,42.09,42.19,11322.0,42.2,42.4,42.09,42.19,11322.0
2016-07-14 11:30:00,42.07,42.24,41.71,42.09,26128.0,42.07,42.24,41.71,42.09,26128.0
2016-07-14 12:00:00,42.15,42.21,41.97,42.04,10020.0,42.15,42.21,41.97,42.04,10020.0
2016-07-14 12:30:00,42.04,42.27,41.97,42.06,10700.0,42.04,42.27,41.97,42.06,10700.0
2016-07-14 13:00:00,42.07,42.19,42.0,42.06,12269.0,42.07,42.19,42.0,42.06,12269.0
2016-07-14 13:30:00,42.07,42.14,42.0,42.12,4963.0,42.07,42.14,42.0,42.12,4963.0
2016-07-14 14:00:00,42.13,42.23,41.96,42.13,49904.0,42.13,42.23,41.96,42.13,49904.0
2016-07-14 14:30:00,42.09,42.2,42.04,42.11,43863.0,42.09,42.2,42.04,42.11,43863.0
2016-07-14 15:00:00,42.15,42.23,42.07,42.16,49214.0,42.15,42.23,42.07,42.16,49214.0
2016-07-14 15:30:00,42.15,42.17,41.98,42.01,85676.0,42.15,42.17,41.98,42.01,85676.0
2016-07-15 09:30:00,42.06,42.36,41.37,41.64,21007.0,42.06,42.36,41.37,41.64,21007.0
2016-07-15 10:00:00,41.64,42.13,41.53,42.0,50185.0,41.64,42.13,41.53,42.0,50185.0
2016-07-15 10:30:00,41.99,42.04,41.54,41.74,41559.0,41.99,42.04,41.54,41.74,41559.0
2016-07-15 11:00:00,41.74,41.8,41.66,41.66,13889.0,41.74,41.8,41.66,41.66,13889.0
2016-07-15 11:30:00,41.75,41.77,41.52,41.52,17400.0,41.75,41.77,41.52,41.52,17400.0
2016-07-15 12:00:00,41.5,41.54,41.42,41.45,16873.0,41.5,41.54,41.42,41.45,16873.0
2016-07-15 12:30:00,41.48,41.56,41.43,41.43,30670.0,41.48,41.56,41.43,41.43,30670.0
2016-07-15 13:00:00,41.44,41.44,41.11,41.25,30034.0,41.44,41.44,41.11,41.25,30034.0
2016-07-15 13:30:00,41.23,41.29,41.15,41.29,19751.0,41.23,41.29,41.15,41.29,19751.0
2016-07-15 14:00:00,41.34,41.41,41.25,41.28,5200.0,41.34,41.41,41.25,41.28,5200.0
2016-07-15 14:30:00,41.29,41.3,41.18,41.23,9811.0,41.29,41.3,41.18,41.23,9811.0
2016-07-15 15:00:00,41.25,41.32,41.25,41.31,7860.0,41.25,41.32,41.25,41.31,7860.0
2016-07-15 15:30:00,41.3,41.3,40.99,41.15,41202.0,41.3,41.3,40.99,41.15,41202.0
2016-07-18 09:30:00,41.22,41.22,40.44,40.44,10606.0,41.22,41.22,40.44,40.44,10606.0
2016-07-18 10:00:00,40.47,40.55,40.28,40.54,11370.0,40.47,40.55,40.28,40.54,11370.0
2016-07-18 10:30:00,40.54,41.0,40.49,40.84,20369.0,40.54,41.0,40.49,40.84,20369.0
2016-07-18 11:00:00,40.9,41.16,40.66,41.09,22212.0,40.9,41.16,40.66,41.09,22212.0
2016-07-18 11:30:00,41.07,41.07,40.87,40.97,18350.0,41.07,41.07,40.87,40.97,18350.0
2016-07-18 12:00:00,40.97,41.05,40.94,40.99,10164.0,40.97,41.05,40.94,40.99,10164.0
2016-07-18 12:30:00,40.94,40.94,40.42,40.68,20135.0,40.94,40.94,40.42,40.68,20135.0
2016-07-18 13:00:00,40.69,40.83,40.45,40.45,18300.0,40.69,40.83,40.45,40.45,18300.0
2016-07-18 13:30:00,40.46,40.76,40.43,40.56,45200.0,40.46,40.76,40.43,40.56,45200.0
2016-07-18 14:00:00,40.55,40.64,40.35,40.43,13149.0,40.55,40.64,40.35,40.43,13149.0
2016-07-18 14:30:00,40.42,40.81,40.41,40.65,17454.0,40.42,40.81,40.41,40.65,17454.0
2016-07-18 15:00:00,40.61,40.92,40.51,40.61,28333.0,40.61,40.92,40.51,40.61,28333.0
2016-07-18 15:30:00,40.63,40.75,40.53,40.65,21118.0,40.63,40.75,40.53,40.65,21118.0
2016-07-19 09:30:00,40.65,40.93,40.26,40.53,6248.0,40.65,40.93,40.26,40.53,6248.0
2016-07-19 10:00:00,40.64,40.74,40.51,40.59,3800.0,40.64,40.74,40.51,40.59,3800.0
2016-07-19 10:30:00,40.59,40.6,40.5,40.53,4874.0,40.59,40.6,40.5,40.53,4874.0
2016-07-19 11:00:00,40.53,40.79,40.52,40.79,7200.0,40.53,40.79,40.52,40.79,7200.0
2016-07-19 11:30:00,40.79,40.86,40.7,40.77,3768.0,40.79,40.86,40.7,40.77,3768.0
2016-07-19 12:00:00,40.71,40.79,40.56,40.6,47879.0,40.71,40.79,40.56,40.6,47879.0
2016-07-19 12:30:00,40.6,40.7,40.5,40.56,22487.0,40.6,40.7,40.5,40.56,22487.0
2016-07-19 13:00:00,40.56,40.67,40.37,40.43,13254.0,40.56,40.67,40.37,40.43,13254.0
2016-07-19 13:30:00,40.35,40.45,39.72,39.73,72155.0,40.35,40.45,39.72,39.73,72155.0
2016-07-19 14:00:00,39.77,40.28,39.73,40.04,11898.0,39.77,40.28,39.73,40.04,11898.0
2016-07-19 14:30:00,40.03,40.19,40.01,40.17,2500.0,40.03,40.19,40.01,40.17,2500.0
2016-07-19 15:00:00,40.13,40.14,40.06,40.14,3617.0,40.13,40.14,40.06,40.14,3617.0
2016-07-19 15:30:00,40.2,40.2,39.94,40.03,25254.0,40.2,40.2,39.94,40.03,25254.0
2016-07-20 09:30:00,40.29,40.55,40.01,40.55,9267.0,40.29,40.55,40.01,40.55,9267.0
2016-07-20 10:00:00,40.55,41.19,40.55,41.19,11953.0,40.55,41.19,40.55,41.19,11953.0
2016-07-20 10:30:00,41.19,41.5,41.1,41.42,27810.0,41.19,41.5,41.1,41.42,27810.0
2016-07-20 11:00:00,41.4,41.73,41.31,41.73,19795.0,41.4,41.73,41.31,41.73,19795.0
2016-07-20 11:30:00,41.69,41.72,41.37,41.57,23446.0,41.69,41.72,41.37,41.57,23446.0
2016-07-20 12:00:00,41.55,41.64,41.46,41.6,7343.0,41.55,41.64,41.46,41.6,7343.0
2016-07-20 12:30:00,41.54,41.54,41.31,41.39,2850.0,41.54,41.54,41.31,41.39,2850.0
2016-07-20 13:00:00,41.3,41.35,40.71,40.77,39464.0,41.3,41.35,40.71,40.77,39464.0
2016-07-20 13:30:00,40.81,40.97,40.75,40.81,7809.0,40.81,40.97,40.75,40.81,7809.0
2016-07-20 14:00:00,40.85,41.01,40.85,40.94,4056.0,40.85,41.01,40.85,40.94,4056.0
2016-07-20 14:30:00,40.91,41.0,40.87,40.96,5000.0,40.91,41.0,40.87,40.96,5000.0
2016-07-20 15:00:00,40.9,40.92,40.68,40.76,8000.0,40.9,40.92,40.68,40.76,8000.0
2016-07-20 15:30:00,40.84,40.91,40.68,40.72,39957.0,40.84,40.91,40.68,40.72,39957.0
2016-07-21 09:30:00,40.61,40.83,39.93,39.95,10016.0,40.61,40.83,39.93,39.95,10016.0
2016-07-21 10:00:00,39.95,40.05,39.54,39.59,7200.0,39.95,40.05,39.54,39.59,7200.0
2016-07-21 10:30:00,39.62,39.94,39.62,39.7,6406.0,39.62,39.94,39.62,39.7,6406.0
2016-07-21 11:00:00,39.66,39.66,39.47,39.53,3536.0,39.66,39.66,39.47,39.53,3536.0
2016-07-21 11:30:00,39.43,39.43,39.06,39.25,14872.0,39.43,39.43,39.06,39.25,14872.0
2016-07-21 12:00:00,39.3,39.39,39.08,39.13,12771.0,39.3,39.39,39.08,39.13,12771.0
2016-07-21 12:30:00,39.12,39.21,38.88,39.12,18049.0,39.12,39.21,38.88,39.12,18049.0
2016-07-21 13:00:00,39.09,39.31,39.07,39.09,11419.0,39.09,39.31,39.07,39.09,11419.0
2016-07-21 13:30:00,39.05,39.12,38.97,38.97,11799.0,39.05,39.12,38.97,38.97,11799.0
2016-07-21 14:00:00,38.97,38.99,38.76,38.94,5814.0,38.97,38.99,38.76,38.94,5814.0
2016-07-21 14:30:00,38.94,39.3,38.94,39.2,17956.0,38.94,39.3,38.94,39.2,17956.0
2016-07-21 15:00:00,39.17,39.49,39.14,39.49,15176.0,39.17,39.49,39.14,39.49,15176.0
2016-07-21 15:30:00,39.5,39.52,39.35,39.44,29970.0,39.5,39.52,39.35,39.44,29970.0
2016-07-22 09:30:00,39.34,39.72,39.34,39.72,5065.0,39.34,39.72,39.34,39.72,5065.0
2016-07-22 10:00:00,39.89,39.89,39.25,39.37,7206.0,39.89,39.89,39.25,39.37,7206.0
2016-07-22 10:30:00,39.36,39.65,39.36,39.51,2921.0,39.36,39.65,39.36,39.51,2921.0
2016-07-22 11:00:00,39.59,39.6,39.46,39.6,2100.0,39.59,39.6,39.46,39.6,2100.0
2016-07-22 11:30:00,39.66,39.84,39.61,39.75,2800.0,39.66,39.84,39.61,39.75,2800.0
2016-07-22 12:00:00,39.71,39.8,39.63,39.76,3400.0,39.71,39.8,39.63,39.76,3400.0
2016-07-22 12:30:00,39.79,39.94,39.69,39.85,4800.0,39.79,39.94,39.69,39.85,4800.0
2016-07-22 13:00:00,39.86,39.89,39.77,39.83,4410.0,39.86,39.89,39.77,39.83,4410.0
2016-07-22 13:30:00,39.82,40.06,39.79,40.06,15400.0,39.82,40.06,39.79,40.06,15400.0
2016-07-22 14:00:00,40.0,40.03,39.84,39.88,9299.0,40.0,40.03,39.84,39.88,9299.0
2016-07-22 14:30:00,39.89,40.03,39.89,40.03,4563.0,39.89,40.03,39.89,40.03,4563.0
2016-07-22 15:00:00,39.99,40.16,39.85,40.13,6572.0,39.99,40.16,39.85,40.13,6572.0
2016-07-22 15:30:00,40.14,40.23,40.0,40.2,24002.0,40.14,40.23,40.0,40.2,24002.0
2016-07-25 09:30:00,40.25,40.51,40.06,40.27,6018.0,40.25,40.51,40.06,40.27,6018.0
2016-07-25 10:00:00,40.22,40.22,39.71,39.96,5750.0,40.22,40.22,39.71,39.96,5750.0
2016-07-25 10:30:00,39.96,40.29,39.96,40.23,2963.0,39.96,40.29,39.96,40.23,2963.0
2016-07-25 11:00:00,40.12,40.29,40.03,40.24,4095.0,40.12,40.29,40.03,40.24,4095.0
2016-07-25 11:30:00,40.21,40.3,40.12,40.2,1100.0,40.21,40.3,40.12,40.2,1100.0
2016-07-25 12:00:00,40.13,40.17,40.1,40.1,1200.0,40.13,40.17,40.1,40.1,1200.0
2016-07-25 12:30:00,40.1,40.16,40.06,40.16,300.0,40.1,40.16,40.06,40.16,300.0
2016-07-25 13:00:00,40.19,40.4,40.07,40.39,6840.0,40.19,40.4,40.07,40.39,6840.0
2016-07-25 13:30:00,40.32,40.41,40.25,40.41,1800.0,40.32,40.41,40.25,40.41,1800.0
2016-07-25 14:00:00,40.45,40.46,40.3,40.33,4293.0,40.45,40.46,40.3,40.33,4293.0
2016-07-25 14:30:00,40.33,40.51,40.33,40.42,4000.0,40.33,40.51,40.33,40.42,4000.0
2016-07-25 15:00:00,40.47,40.51,40.34,40.48,5700.0,40.47,40.51,40.34,40.48,5700.0
2016-07-25 15:30:00,40.49,40.61,40.38,40.61,13514.0,40.49,40.61,40.38,40.61,13514.0
2016-07-26 09:30:00,40.47,41.1,40.47,41.0,8839.0,40.47,41.1,40.47,41.0,8839.0
2016-07-26 10:00:00,40.98,41.12,40.88,40.97,9600.0,40.98,41.12,40.88,40.97,9600.0
2016-07-26 10:30:00,40.98,41.09,40.76,40.76,1700.0,40.98,41.09,40.76,40.76,1700.0
2016-07-26 11:00:00,40.61,40.99,40.61,40.98,9298.0,40.61,40.99,40.61,40.98,9298.0
2016-07-26 11:30:00,40.98,41.15,40.98,41.15,5237.0,40.98,41.15,40.98,41.15,5237.0
2016-07-26 12:00:00,41.16,41.57,41.16,41.49,5186.0,41.16,41.57,41.16,41.49,5186.0
2016-07-26 12:30:00,41.51,41.51,41.05,41.19,6480.0,41.51,41.51,41.05,41.19,6480.0
2016-07-26 13:00:00,41.14,41.15,40.82,40.82,3300.0,41.14,41.15,40.82,40.82,3300.0
2016-07-26 13:30:00,40.77,41.03,40.71,40.94,2900.0,40.77,41.03,40.71,40.94,2900.0
2016-07-26 14:00:00,40.91,40.94,40.74,40.8,2037.0,40.91,40.94,40.74,40.8,2037.0
2016-07-26 14:30:00,40.84,40.98,40.8,40.9,2181.0,40.84,40.98,40.8,40.9,2181.0
2016-07-26 15:00:00,40.87,40.94,40.8,40.91,2501.0,40.87,40.94,40.8,40.91,2501.0
2016-07-26 15:30:00,40.95,41.03,40.86,40.95,19238.0,40.95,41.03,40.86,40.95,19238.0
2016-07-27 09:30:00,41.0,41.36,40.65,40.91,10986.0,41.0,41.36,40.65,40.91,10986.0
2016-07-27 10:00:00,40.86,41.11,40.8,41.11,2700.0,40.86,41.11,40.8,41.11,2700.0
2016-07-27 10:30:00,41.11,41.12,40.88,41.1,3750.0,41.11,41.12,40.88,41.1,3750.0
2016-07-27 11:00:00,41.06,41.12,40.9,40.9,5900.0,41.06,41.12,40.9,40.9,5900.0
2016-07-27 11:30:00,40.91,41.05,40.87,40.87,12910.0,40.91,41.05,40.87,40.87,12910.0
2016-07-27 12:00:00,40.78,41.0,40.78,40.8,3441.0,40.78,41.0,40.78,40.8,3441.0
2016-07-27 12:30:00,40.67,40.81,40.63,40.7,6147.0,40.67,40.81,40.63,40.7,6147.0
2016-07-27 13:00:00,40.73,40.98,40.68,40.84,2182.0,40.73,40.98,40.68,40.84,2182.0
2016-07-27 13:30:00,40.84,40.98,40.84,40.9,7850.0,40.84,40.98,40.84,40.9,7850.0
2016-07-27 14:00:00,40.83,40.97,40.81,40.94,5360.0,40.83,40.97,40.81,40.94,5360.0
2016-07-27 14:30:00,40.95,41.16,40.85,41.16,15896.0,40.95,41.16,40.85,41.16,15896.0
2016-07-27 15:00:00,41.28,41.42,41.18,41.25,6500.0,41.28,41.42,41.18,41.25,6500.0
2016-07-27 15:30:00,41.3,41.39,41.2,41.37,21255.0,41.3,41.39,41.2,41.37,21255.0
2016-07-28 09:30:00,41.35,41.63,40.94,41.42,4994.0,41.35,41.63,40.94,41.42,4994.0
2016-07-28 10:00:00,41.34,41.43,41.06,41.43,7880.0,41.34,41.43,41.06,41.43,7880.0
2016-07-28 10:30:00,41.38,41.49,41.33,41.36,9100.0,41.38,41.49,41.33,41.36,9100.0
2016-07-28 11:00:00,41.38,41.53,41.38,41.53,1500.0,41.38,41.53,41.38,41.53,1500.0
2016-07-28 11:30:00,41.48,41.66,41.48,41.58,3100.0,41.48,41.66,41.48,41.58,3100.0
2016-07-28 12:00:00,41.71,41.72,41.6,41.63,3815.0,41.71,41.72,41.6,41.63,3815.0
2016-07-28 12:30:00,41.62,41.63,41.52,41.63,1401.0,41.62,41.63,41.52,41.63,1401.0
2016-07-28 13:00:00,41.58,41.89,41.58,41.83,3400.0,41.58,41.89,41.58,41.83,3400.0
2016-07-28 13:30:00,41.88,42.09,41.85,41.96,8810.0,41.88,42.09,41.85,41.96,8810.0
2016-07-28 14:00:00,41.97,42.25,41.92,41.92,18501.0,41.97,42.25,41.92,41.92,18501.0
2016-07-28 14:30:00,41.92,41.94,41.74,41.83,4800.0,41.92,41.94,41.74,41.83,4800.0
2016-07-28 15:00:00,41.84,41.86,41.62,41.73,3700.0,41.84,41.86,41.62,41.73,3700.0
2016-07-28 15:30:00,41.72,42.11,41.68,42.1,60935.0,41.72,42.11,41.68,42.1,60935.0
2016-07-29 09:30:00,41.98,42.21,41.78,41.97,17934.0,41.98,42.21,41.78,41.97,17934.0
2016-07-29 10:00:00,41.97,42.08,41.77,41.84,10206.0,41.97,42.08,41.77,41.84,10206.0
2016-07-29 10:30:00,41.84,41.98,41.76,41.95,5416.0,41.84,41.98,41.76,41.95,5416.0
2016-07-29 11:00:00,41.93,42.18,41.92,42.14,4036.0,41.93,42.18,41.92,42.14,4036.0
2016-07-29 11:30:00,42.08,42.23,42.0,42.12,3917.0,42.08,42.23,42.0,42.12,3917.0
2016-07-29 12:00:00,42.13,42.18,42.01,42.08,3300.0,42.13,42.18,42.01,42.08,3300.0
2016-07-29 12:30:00,42.01,42.09,42.0,42.04,14186.0,42.01,42.09,42.0,42.04,14186.0
2016-07-29 13:00:00,42.04,42.1,42.0,42.1,5560.0,42.04,42.1,42.0,42.1,5560.0
2016-07-29 13:30:00,42.12,42.21,42.11,42.18,4109.0,42.12,42.21,42.11,42.18,4109.0
2016-07-29 14:00:00,42.16,42.23,42.12,42.12,5003.0,42.16,42.23,42.12,42.12,5003.0
2016-07-29 14:30:00,42.11,42.11,42.0,42.02,5820.0,42.11,42.11,42.0,42.02,5820.0
2016-07-29 15:00:00,42.02,42.19,42.02,42.18,8709.0,42.02,42.19,42.02,42.18,8709.0
2016-07-29 15:30:00,42.19,42.26,42.04,42.16,29240.0,42.19,42.26,42.04,42.16,29240.0
2016-08-01 09:30:00,42.25,42.77,42.22,42.77,12604.0,42.25,42.77,42.22,42.77,12604.0
2016-08-01 10:00:00,42.76,42.95,42.49,42.88,5201.0,42.76,42.95,42.49,42.88,5201.0
2016-08-01 10:30:00,42.78,43.5,42.77,43.5,14165.0,42.78,43.5,42.77,43.5,14165.0
2016-08-01 11:00:00,43.43,43.43,43.02,43.02,4512.0,43.43,43.43,43.02,43.02,4512.0
2016-08-01 11:30:00,43.08,43.12,42.91,43.05,7501.0,43.08,43.12,42.91,43.05,7501.0
2016-08-01 12:00:00,43.05,43.25,43.0,43.16,21443.0,43.05,43.25,43.0,43.16,21443.0
2016-08-01 12:30:00,43.17,43.25,42.98,43.06,16801.0,43.17,43.25,42.98,43.06,16801.0
2016-08-01 13:00:00,43.01,43.08,42.96,43.0,8650.0,43.01,43.08,42.96,43.0,8650.0
2016-08-01 13:30:00,43.02,43.08,42.95,43.01,11963.0,43.02,43.08,42.95,43.01,11963.0
2016-08-01 14:00:00,43.02,43.07,42.97,43.01,11746.0,43.02,43.07,42.97,43.01,11746.0
2016-08-01 14:30:00,43.01,43.13,43.0,43.09,9902.0,43.01,43.13,43.0,43.09,9902.0
2016-08-01 15:00:00,43.0,43.09,42.93,43.05,23265.0,43.0,43.09,42.93,43.05,23265.0
2016-08-01 15:30:00,43.05,43.13,42.98,43.1,25508.0,43.05,43.13,42.98,43.1,25508.0
2016-08-02 09:30:00,42.97,43.5,42.85,43.46,19107.0,42.97,43.5,42.85,43.46,19107.0
2016-08-02 10:00:00,43.5,43.5,43.28,43.3,4645.0,43.5,43.5,43.28,43.3,4645.0
2016-08-02 10:30:00,43.3,43.42,43.16,43.23,9926.0,43.3,43.42,43.16,43.23,9926.0
2016-08-02 11:00:00,43.23,43.79,43.23,43.48,20365.0,43.23,43.79,43.23,43.48,20365.0
2016-08-02 11:30:00,43.41,43.53,43.2,43.3,9350.0,43.41,43.53,43.2,43.3,9350.0
2016-08-02 12:00:00,43.27,43.5,43.26,43.5,13100.0,43.27,43.5,43.26,43.5,13100.0
2016-08-02 12:30:00,43.46,43.47,43.21,43.37,10768.0,43.46,43.47,43.21,43.37,10768.0
2016-08-02 13:00:00,43.35,43.48,43.35,43.43,15280.0,43.35,43.48,43.35,43.43,15280.0
2016-08-02 13:30:00,43.41,43.66,43.39,43.49,5700.0,43.41,43.66,43.39,43.49,5700.0
2016-08-02 14:00:00,43.51,43.55,43.44,43.45,2528.0,43.51,43.55,43.44,43.45,2528.0
2016-08-02 14:30:00,43.48,43.6,43.4,43.6,8002.0,43.48,43.6,43.4,43.6,8002.0
2016-08-02 15:00:00,43.51,43.51,43.35,43.35,2900.0,43.51,43.51,43.35,43.35,2900.0
2016-08-02 15:30:00,43.35,43.46,43.26,43.29,23477.0,43.35,43.46,43.26,43.29,23477.0
2016-08-03 09:30:00,43.13,43.17,43.0,43.12,5311.0,43.13,43.17,43.0,43.12,5311.0
2016-08-03 10:00:00,43.15,43.25,43.11,43.2,1400.0,43.15,43.25,43.11,43.2,1400.0
2016-08-03 10:30:00,43.24,43.29,42.92,43.0,17980.0,43.24,43.29,42.92,43.0,17980.0
2016-08-03 11:00:00,42.99,43.27,42.95,43.24,3700.0,42.99,43.27,42.95,43.24,3700.0
2016-08-03 11:30:00,43.29,43.4,43.15,43.23,2802.0,43.29,43.4,43.15,43.23,2802.0
2016-08-03 12:00:00,43.32,43.32,43.12,43.12,1950.0,43.32,43.32,43.12,43.12,1950.0
2016-08-03 12:30:00,43.14,43.18,43.05,43.18,3469.0,43.14,43.18,43.05,43.18,3469.0
2016-08-03 13:00:00,43.13,43.18,43.13,43.13,980.0,43.13,43.18,43.13,43.13,980.0
2016-08-03 13:30:00,43.14,43.15,42.95,42.96,9007.0,43.14,43.15,42.95,42.96,9007.0
2016-08-03 14:00:00,43.01,43.15,42.97,43.09,5806.0,43.01,43.15,42.97,43.09,5806.0
2016-08-03 14:30:00,43.04,43.19,43.04,43.06,3505.0,43.04,43.19,43.04,43.06,3505.0
2016-08-03 15:00:00,43.08,43.31,43.04,43.31,6470.0,43.08,43.31,43.04,43.31,6470.0
2016-08-03 15:30:00,43.28,43.41,43.2,43.37,19485.0,43.28,43.41,43.2,43.37,19485.0
2016-08-04 09:30:00,43.57,43.8,43.29,43.45,6249.0,43.57,43.8,43.29,43.45,6249.0
2016-08-04 10:00:00,43.48,43.65,43.4,43.61,6059.0,43.48,43.65,43.4,43.61,6059.0
2016-08-04 10:30:00,43.63,43.93,43.63,43.86,5616.0,43.63,43.93,43.63,43.86,5616.0
2016-08-04 11:00:00,43.87,43.87,43.45,43.45,9180.0,43.87,43.87,43.45,43.45,9180.0
2016-08-04 11:30:00,43.49,43.49,43.27,43.27,4400.0,43.49,43.49,43.27,43.27,4400.0
2016-08-04 12:00:00,43.32,43.46,43.29,43.3,4425.0,43.32,43.46,43.29,43.3,4425.0
2016-08-04 12:30:00,43.27,43.27,42.86,42.88,8080.0,43.27,43.27,42.86,42.88,8080.0
2016-08-04 13:00:00,42.83,42.87,42.64,42.72,12509.0,42.83,42.87,42.64,42.72,12509.0
2016-08-04 13:30:00,42.72,42.77,42.66,42.67,7750.0,42.72,42.77,42.66,42.67,7750.0
2016-08-04 14:00:00,42.71,42.71,42.51,42.53,7052.0,42.71,42.71,42.51,42.53,7052.0
2016-08-04 14:30:00,42.48,42.85,42.4,42.8,29677.0,42.48,42.85,42.4,42.8,29677.0
2016-08-04 15:00:00,42.83,42.95,42.57,42.59,25055.0,42.83,42.95,42.57,42.59,25055.0
2016-08-04 15:30:00,42.6,42.73,42.47,42.62,38662.0,42.6,42.73,42.47,42.62,38662.0
2016-08-05 09:30:00,42.78,43.1,42.44,42.6,13198.0,42.78,43.1,42.44,42.6,13198.0
2016-08-05 10:00:00,42.5,42.71,42.5,42.65,5200.0,42.5,42.71,42.5,42.65,5200.0
2016-08-05 10:30:00,42.61,42.61,42.36,42.43,12354.0,42.61,42.61,42.36,42.43,12354.0
2016-08-05 11:00:00,42.54,42.57,42.46,42.5,9206.0,42.54,42.57,42.46,42.5,9206.0
2016-08-05 11:30:00,42.5,42.71,42.47,42.57,7504.0,42.5,42.71,42.47,42.57,7504.0
2016-08-05 12:00:00,42.58,42.74,42.58,42.61,4500.0,42.58,42.74,42.58,42.61,4500.0
2016-08-05 12:30:00,42.66,42.92,42.62,42.83,5043.0,42.66,42.92,42.62,42.83,5043.0
2016-08-05 13:00:00,42.86,42.87,42.72,42.72,3990.0,42.86,42.87,42.72,42.72,3990.0
2016-08-05 13:30:00,42.75,42.96,42.58,42.96,14471.0,42.75,42.96,42.58,42.96,14471.0
2016-08-05 14:00:00,42.89,43.01,42.77,42.77,3543.0,42.89,43.01,42.77,42.77,3543.0
2016-08-05 14:30:00,42.83,43.11,42.83,42.96,3854.0,42.83,43.11,42.83,42.96,3854.0
2016-08-05 15:00:00,42.96,43.1,42.96,43.09,5049.0,42.96,43.1,42.96,43.09,5049.0
2016-08-05 15:30:00,43.1,43.19,43.0,43.08,19283.0,43.1,43.19,43.0,43.08,19283.0
2016-08-08 09:30:00,43.33,43.52,42.78,42.78,2145.0,43.33,43.52,42.78,42.78,2145.0
2016-08-08 10:00:00,42.8,42.9,42.77,42.86,3200.0,42.8,42.9,42.77,42.86,3200.0
2016-08-08 10:30:00,42.9,43.26,42.8,42.88,4388.0,42.9,43.26,42.8,42.88,4388.0
2016-08-08 11:00:00,42.98,43.05,42.91,42.96,5923.0,42.98,43.05,42.91,42.96,5923.0
2016-08-08 11:30:00,42.99,43.12,42.99,43.06,5200.0,42.99,43.12,42.99,43.06,5200.0
2016-08-08 12:00:00,43.07,43.14,43.04,43.05,5900.0,43.07,43.14,43.04,43.05,5900.0
2016-08-08 12:30:00,43.0,43.24,42.97,43.24,7488.0,43.0,43.24,42.97,43.24,7488.0
2016-08-08 13:00:00,43.17,43.31,43.05,43.1,57106.0,43.17,43.31,43.05,43.1,57106.0
2016-08-08 13:30:00,43.1,43.15,43.04,43.15,1332.0,43.1,43.15,43.04,43.15,1332.0
2016-08-08 14:00:00,43.11,43.22,42.93,43.22,4818.0,43.11,43.22,42.93,43.22,4818.0
2016-08-08 14:30:00,43.19,43.52,43.15,43.43,6600.0,43.19,43.52,43.15,43.43,6600.0
2016-08-08 15:00:00,43.43,43.57,43.4,43.42,3376.0,43.43,43.57,43.4,43.42,3376.0
2016-08-08 15:30:00,43.48,43.97,43.41,43.79,46750.0,43.48,43.97,43.41,43.79,46750.0
2016-08-09 09:30:00,43.9,44.3,43.56,43.64,11717.0,43.9,44.3,43.56,43.64,11717.0
2016-08-09 10:00:00,43.64,43.81,43.52,43.52,8978.0,43.64,43.81,43.52,43.52,8978.0
2016-08-09 10:30:00,43.46,43.52,43.21,43.21,35006.0,43.46,43.52,43.21,43.21,35006.0
2016-08-09 11:00:00,43.23,43.24,43.07,43.07,8263.0,43.23,43.24,43.07,43.07,8263.0
2016-08-09 11:30:00,43.11,43.11,42.65,42.99,16744.0,43.11,43.11,42.65,42.99,16744.0
2016-08-09 12:00:00,43.01,43.1,42.88,42.89,6439.0,43.01,43.1,42.88,42.89,6439.0
2016-08-09 12:30:00,42.89,43.01,42.7,42.98,12288.0,42.89,43.01,42.7,42.98,12288.0
2016-08-09 13:00:00,42.98,43.0,42.83,42.87,3220.0,42.98,43.0,42.83,42.87,3220.0
2016-08-09 13:30:00,42.87,43.07,42.83,43.07,7123.0,42.87,43.07,42.83,43.07,7123.0
2016-08-09 14:00:00,43.12,43.32,43.12,43.17,4313.0,43.12,43.32,43.12,43.17,4313.0
2016-08-09 14:30:00,43.14,43.23,42.94,42.96,14760.0,43.14,43.23,42.94,42.96,14760.0
2016-08-09 15:00:00,43.01,43.03,42.83,42.87,17383.0,43.01,43.03,42.83,42.87,17383.0
2016-08-09 15:30:00,42.85,43.05,42.8,43.02,55833.0,42.85,43.05,42.8,43.02,55833.0
2016-08-10 09:30:00,43.25,43.34,42.42,42.45,10800.0,43.25,43.34,42.42,42.45,10800.0
2016-08-10 10:00:00,42.47,42.78,42.47,42.51,5026.0,42.47,42.78,42.47,42.51,5026.0
2016-08-10 10:30:00,42.5,42.62,42.48,42.52,2800.0,42.5,42.62,42.48,42.52,2800.0
2016-08-10 11:00:00,42.52,42.52,42.13,42.18,13979.0,42.52,42.52,42.13,42.18,13979.0
2016-08-10 11:30:00,42.12,42.19,42.12,42.13,4500.0,42.12,42.19,42.12,42.13,4500.0
2016-08-10 12:00:00,42.22,42.38,42.16,42.22,8670.0,42.22,42.38,42.16,42.22,8670.0
2016-08-10 12:30:00,42.22,42.35,42.15,42.32,4835.0,42.22,42.35,42.15,42.32,4835.0
2016-08-10 13:00:00,42.28,42.39,42.23,42.29,11956.0,42.28,42.39,42.23,42.29,11956.0
2016-08-10 13:30:00,42.36,42.39,42.27,42.29,8950.0,42.36,42.39,42.27,42.29,8950.0
2016-08-10 14:00:00,42.24,42.39,42.21,42.31,16404.0,42.24,42.39,42.21,42.31,16404.0
2016-08-10 14:30:00,42.33,42.55,42.25,42.5,9370.0,42.33,42.55,42.25,42.5,9370.0
2016-08-10 15:00:00,42.45,42.59,42.39,42.48,10505.0,42.45,42.59,42.39,42.48,10505.0
2016-08-10 15:30:00,42.45,42.54,42.19,42.19,54645.0,42.45,42.54,42.19,42.19,54645.0
2016-08-11 09:30:00,43.09,43.92,40.95,41.08,89165.0,43.09,43.92,40.95,41.08,89165.0
2016-08-11 10:00:00,41.35,41.65,39.26,39.43,59821.0,41.35,41.65,39.26,39.43,59821.0
2016-08-11 10:30:00,39.24,40.12,38.96,39.0,79560.0,39.24,40.12,38.96,39.0,79560.0
2016-08-11 11:00:00,38.93,39.02,37.5,38.01,111893.0,38.93,39.02,37.5,38.01,111893.0
2016-08-11 11:30:00,38.03,39.99,38.03,39.99,88736.0,38.03,39.99,38.03,39.99,88736.0
2016-08-11 12:00:00,39.92,41.35,39.89,41.29,190379.0,39.92,41.35,39.89,41.29,190379.0
2016-08-11 12:30:00,41.16,41.96,41.0,41.63,160670.0,41.16,41.96,41.0,41.63,160670.0
2016-08-11 13:00:00,41.67,41.67,40.46,40.59,110075.0,41.67,41.67,40.46,40.59,110075.0
2016-08-11 13:30:00,40.58,40.69,39.94,40.4,61691.0,40.58,40.69,39.94,40.4,61691.0
2016-08-11 14:00:00,40.36,41.5,40.29,41.5,49096.0,40.36,41.5,40.29,41.5,49096.0
2016-08-11 14:30:00,41.49,42.83,41.36,42.81,62662.0,41.49,42.83,41.36,42.81,62662.0
2016-08-11 15:00:00,42.79,43.66,42.3,43.25,69927.0,42.79,43.66,42.3,43.25,69927.0
2016-08-11 15:30:00,43.14,44.14,43.08,43.92,178429.0,43.14,44.14,43.08,43.92,178429.0
2016-08-12 09:30:00,43.86,44.81,43.4,44.11,29566.0,43.86,44.81,43.4,44.11,29566.0
2016-08-12 10:00:00,44.12,44.32,43.42,43.43,23731.0,44.12,44.32,43.42,43.43,23731.0
2016-08-12 10:30:00,43.43,43.47,43.0,43.27,42705.0,43.43,43.47,43.0,43.27,42705.0
2016-08-12 11:00:00,43.27,43.64,43.22,43.22,27084.0,43.27,43.64,43.22,43.22,27084.0
2016-08-12 11:30:00,43.21,43.21,42.78,42.91,14100.0,43.21,43.21,42.78,42.91,14100.0
2016-08-12 12:00:00,42.86,42.9,42.5,42.65,12330.0,42.86,42.9,42.5,42.65,12330.0
2016-08-12 12:30:00,42.61,42.66,42.34,42.42,15414.0,42.61,42.66,42.34,42.42,15414.0
2016-08-12 13:00:00,42.41,42.46,42.12,42.12,10811.0,42.41,42.46,42.12,42.12,10811.0
2016-08-12 13:30:00,42.11,42.35,42.07,42.34,11918.0,42.11,42.35,42.07,42.34,11918.0
2016-08-12 14:00:00,42.34,42.39,42.15,42.39,19223.0,42.34,42.39,42.15,42.39,19223.0
2016-08-12 14:30:00,42.44,42.45,42.32,42.33,8927.0,42.44,42.45,42.32,42.33,8927.0
2016-08-12 15:00:00,42.33,42.33,42.23,42.3,6897.0,42.33,42.33,42.23,42.3,6897.0
2016-08-12 15:30:00,42.3,42.38,42.3,42.3,39832.0,42.3,42.38,42.3,42.3,39832.0
2016-08-15 09:30:00,42.2,42.5,42.16,42.16,5987.0,42.2,42.5,42.16,42.16,5987.0
2016-08-15 10:00:00,42.22,42.38,42.13,42.19,3900.0,42.22,42.38,42.13,42.19,3900.0
2016-08-15 10:30:00,42.19,42.26,41.99,42.09,8400.0,42.19,42.26,41.99,42.09,8400.0
2016-08-15 11:00:00,42.2,42.2,41.92,42.01,11184.0,42.2,42.2,41.92,42.01,11184.0
2016-08-15 11:30:00,42.0,42.07,41.36,41.53,14603.0,42.0,42.07,41.36,41.53,14603.0
2016-08-15 12:00:00,41.53,41.64,41.4,41.41,8947.0,41.53,41.64,41.4,41.41,8947.0
2016-08-15 12:30:00,41.42,41.73,41.4,41.64,6275.0,41.42,41.73,41.4,41.64,6275.0
2016-08-15 13:00:00,41.63,41.63,41.39,41.58,7900.0,41.63,41.63,41.39,41.58,7900.0
2016-08-15 13:30:00,41.57,41.72,41.34,41.34,17717.0,41.57,41.72,41.34,41.34,17717.0
2016-08-15 14:00:00,41.32,41.38,41.17,41.27,8944.0,41.32,41.38,41.17,41.27,8944.0
2016-08-15 14:30:00,41.23,41.3,41.16,41.22,4515.0,41.23,41.3,41.16,41.22,4515.0
2016-08-15 15:00:00,41.17,41.23,41.14,41.2,4010.0,41.17,41.23,41.14,41.2,4010.0
2016-08-15 15:30:00,41.16,41.32,41.05,41.12,30823.0,41.16,41.32,41.05,41.12,30823.0
2016-08-16 09:30:00,41.02,41.08,40.62,40.78,8566.0,41.02,41.08,40.62,40.78,8566.0
2016-08-16 10:00:00,40.72,40.72,40.33,40.4,4540.0,40.72,40.72,40.33,40.4,4540.0
2016-08-16 10:30:00,40.42,40.42,40.0,40.15,5851.0,40.42,40.42,40.0,40.15,5851.0
2016-08-16 11:00:00,40.1,40.43,40.04,40.3,13028.0,40.1,40.43,40.04,40.3,13028.0
2016-08-16 11:30:00,40.25,40.37,40.12,40.34,6245.0,40.25,40.37,40.12,40.34,6245.0
2016-08-16 12:00:00,40.29,40.5,40.24,40.4,4489.0,40.29,40.5,40.24,40.4,4489.0
2016-08-16 12:30:00,40.39,40.81,40.39,40.81,2425.0,40.39,40.81,40.39,40.81,2425.0
2016-08-16 13:00:00,40.7,40.8,40.53,40.71,7940.0,40.7,40.8,40.53,40.71,7940.0
2016-08-16 13:30:00,40.65,40.82,40.62,40.75,2650.0,40.65,40.82,40.62,40.75,2650.0
2016-08-16 14:00:00,40.75,40.75,40.51,40.75,24898.0,40.75,40.75,40.51,40.75,24898.0
2016-08-16 14:30:00,40.6,40.67,40.37,40.48,13353.0,40.6,40.67,40.37,40.48,13353.0
2016-08-16 15:00:00,40.46,40.53,40.43,40.46,5128.0,40.46,40.53,40.43,40.46,5128.0
2016-08-16 15:30:00,40.53,40.53,40.18,40.23,20718.0,40.53,40.53,40.18,40.23,20718.0
2016-08-17 09:30:00,39.96,40.48,39.96,40.38,9582.0,39.96,40.48,39.96,40.38,9582.0
2016-08-17 10:00:00,40.5,40.5,40.27,40.41,10803.0,40.5,40.5,40.27,40.41,10803.0
2016-08-17 10:30:00,40.38,40.57,40.31,40.52,9668.0,40.38,40.57,40.31,40.52,9668.0
2016-08-17 11:00:00,40.38,41.18,40.38,40.65,40320.0,40.38,41.18,40.38,40.65,40320.0
2016-08-17 11:30:00,40.57,40.83,40.5,40.78,20561.0,40.57,40.83,40.5,40.78,20561.0
2016-08-17 12:00:00,40.78,40.87,40.55,40.87,17070.0,40.78,40.87,40.55,40.87,17070.0
2016-08-17 12:30:00,40.79,41.11,40.65,41.11,9610.0,40.79,41.11,40.65,41.11,9610.0
2016-08-17 13:00:00,41.06,41.19,41.06,41.19,9701.0,41.06,41.19,41.06,41.19,9701.0
2016-08-17 13:30:00,41.26,41.45,41.2,41.35,36253.0,41.26,41.45,41.2,41.35,36253.0
2016-08-17 14:00:00,41.27,41.4,41.11,41.38,11393.0,41.27,41.4,41.11,41.38,11393.0
2016-08-17 14:30:00,41.33,41.41,41.22,41.41,8980.0,41.33,41.41,41.22,41.41,8980.0
2016-08-17 15:00:00,41.37,41.39,41.16,41.19,11223.0,41.37,41.39,41.16,41.19,11223.0
2016-08-17 15:30:00,41.2,41.24,41.14,41.21,21409.0,41.2,41.24,41.14,41.21,21409.0
2016-08-18 09:30:00,40.95,40.96,40.62,40.8,15138.0,40.95,40.96,40.62,40.8,15138.0
2016-08-18 10:00:00,40.94,41.43,40.94,41.22,5171.0,40.94,41.43,40.94,41.22,5171.0
2016-08-18 10:30:00,41.26,41.75,41.26,41.63,35942.0,41.26,41.75,41.26,41.63,35942.0
2016-08-18 11:00:00,41.65,41.7,41.31,41.34,19222.0,41.65,41.7,41.31,41.34,19222.0
2016-08-18 11:30:00,41.34,41.46,41.15,41.4,24798.0,41.34,41.46,41.15,41.4,24798.0
2016-08-18 12:00:00,41.29,41.38,41.07,41.28,6200.0,41.29,41.38,41.07,41.28,6200.0
2016-08-18 12:30:00,41.22,41.27,41.07,41.1,4198.0,41.22,41.27,41.07,41.1,4198.0
2016-08-18 13:00:00,41.11,41.32,41.1,41.19,18407.0,41.11,41.32,41.1,41.19,18407.0
2016-08-18 13:30:00,41.16,41.24,40.98,40.98,17664.0,41.16,41.24,40.98,40.98,17664.0
2016-08-18 14:00:00,40.86,41.09,40.75,40.95,12500.0,40.86,41.09,40.75,40.95,12500.0
2016-08-18 14:30:00,40.98,41.04,40.94,41.04,2911.0,40.98,41.04,40.94,41.04,2911.0
2016-08-18 15:00:00,40.96,41.09,40.91,40.98,8312.0,40.96,41.09,40.91,40.98,8312.0
2016-08-18 15:30:00,40.96,41.05,40.92,40.99,16698.0,40.96,41.05,40.92,40.99,16698.0
2016-08-19 09:30:00,40.8,41.31,40.56,40.76,27385.0,40.8,41.31,40.56,40.76,27385.0
2016-08-19 10:00:00,40.62,40.69,40.56,40.64,3826.0,40.62,40.69,40.56,40.64,3826.0
2016-08-19 10:30:00,40.69,40.78,40.34,40.47,10287.0,40.69,40.78,40.34,40.47,10287.0
2016-08-19 11:00:00,40.39,40.39,40.04,40.04,8846.0,40.39,40.39,40.04,40.04,8846.0
2016-08-19 11:30:00,40.04,40.26,40.04,40.26,8430.0,40.04,40.26,40.04,40.26,8430.0
2016-08-19 12:00:00,40.22,40.22,40.04,40.06,5300.0,40.22,40.22,40.04,40.06,5300.0
2016-08-19 12:30:00,40.04,40.24,40.04,40.24,10495.0,40.04,40.24,40.04,40.24,10495.0
2016-08-19 13:00:00,40.22,40.31,40.15,40.27,2421.0,40.22,40.31,40.15,40.27,2421.0
2016-08-19 13:30:00,40.19,40.38,40.1,40.38,11300.0,40.19,40.38,40.1,40.38,11300.0
2016-08-19 14:00:00,40.41,40.51,40.4,40.48,5348.0,40.41,40.51,40.4,40.48,5348.0
2016-08-19 14:30:00,40.49,40.73,40.46,40.73,9936.0,40.49,40.73,40.46,40.73,9936.0
2016-08-19 15:00:00,40.73,40.77,40.67,40.76,6500.0,40.73,40.77,40.67,40.76,6500.0
2016-08-19 15:30:00,40.75,40.75,40.4,40.64,35610.0,40.75,40.75,40.4,40.64,35610.0
2016-08-22 09:30:00,40.5,40.5,40.06,40.06,4213.0,40.5,40.5,40.06,40.06,4213.0
2016-08-22 10:00:00,40.26,40.9,40.25,40.65,11716.0,40.26,40.9,40.25,40.65,11716.0
2016-08-22 10:30:00,40.61,40.8,40.61,40.76,3900.0,40.61,40.8,40.61,40.76,3900.0
2016-08-22 11:00:00,40.72,40.9,40.72,40.88,3559.0,40.72,40.9,40.72,40.88,3559.0
2016-08-22 11:30:00,40.73,40.91,40.59,40.65,11600.0,40.73,40.91,40.59,40.65,11600.0
2016-08-22 12:00:00,40.61,40.73,40.58,40.6,5050.0,40.61,40.73,40.58,40.6,5050.0
2016-08-22 12:30:00,40.63,40.71,40.61,40.65,2400.0,40.63,40.71,40.61,40.65,2400.0
2016-08-22 13:00:00,40.61,40.79,40.61,40.67,20576.0,40.61,40.79,40.61,40.67,20576.0
2016-08-22 13:30:00,40.68,40.7,40.52,40.53,5800.0,40.68,40.7,40.52,40.53,5800.0
2016-08-22 14:00:00,40.55,40.58,40.33,40.33,6500.0,40.55,40.58,40.33,40.33,6500.0
2016-08-22 14:30:00,40.31,40.35,40.24,40.3,4000.0,40.31,40.35,40.24,40.3,4000.0
2016-08-22 15:00:00,40.32,40.4,40.24,40.24,9598.0,40.32,40.4,40.24,40.24,9598.0
2016-08-22 15:30:00,40.27,40.27,40.07,40.17,26555.0,40.27,40.27,40.07,40.17,26555.0
2016-08-23 09:30:00,40.48,40.71,40.1,40.64,12424.0,40.48,40.71,40.1,40.64,12424.0
2016-08-23 10:00:00,40.66,40.72,40.56,40.56,37900.0,40.66,40.72,40.56,40.56,37900.0
2016-08-23 10:30:00,40.58,40.67,40.28,40.37,25300.0,40.58,40.67,40.28,40.37,25300.0
2016-08-23 11:00:00,40.4,40.49,40.16,40.25,2214.0,40.4,40.49,40.16,40.25,2214.0
2016-08-23 11:30:00,40.32,40.36,40.15,40.31,7032.0,40.32,40.36,40.15,40.31,7032.0
2016-08-23 12:00:00,40.28,40.33,40.19,40.22,27452.0,40.28,40.33,40.19,40.22,27452.0
2016-08-23 12:30:00,40.24,40.33,40.15,40.28,17986.0,40.24,40.33,40.15,40.28,17986.0
2016-08-23 13:00:00,40.3,40.43,40.23,40.42,25610.0,40.3,40.43,40.23,40.42,25610.0
2016-08-23 13:30:00,40.4,40.47,40.35,40.42,33053.0,40.4,40.47,40.35,40.42,33053.0
2016-08-23 14:00:00,40.42,40.52,40.35,40.46,59781.0,40.42,40.52,40.35,40.46,59781.0
2016-08-23 14:30:00,40.45,40.54,40.45,40.5,8255.0,40.45,40.54,40.45,40.5,8255.0
2016-08-23 15:00:00,40.45,40.58,40.41,40.51,30502.0,40.45,40.58,40.41,40.51,30502.0
2016-08-23 15:30:00,40.52,40.55,40.37,40.37,93341.0,40.52,40.55,40.37,40.37,93341.0
2016-08-24 09:30:00,40.4,40.4,39.64,39.81,32666.0,40.4,40.4,39.64,39.81,32666.0
2016-08-24 10:00:00,39.7,39.93,39.63,39.93,6625.0,39.7,39.93,39.63,39.93,6625.0
2016-08-24 10:30:00,39.93,40.16,39.85,40.09,2860.0,39.93,40.16,39.85,40.09,2860.0
2016-08-24 11:00:00,40.04,40.24,39.88,40.06,16104.0,40.04,40.24,39.88,40.06,16104.0
2016-08-24 11:30:00,40.01,40.06,39.96,39.96,6950.0,40.01,40.06,39.96,39.96,6950.0
2016-08-24 12:00:00,40.04,40.08,39.96,40.05,5950.0,40.04,40.08,39.96,40.05,5950.0
2016-08-24 12:30:00,40.06,40.07,39.96,40.0,47660.0,40.06,40.07,39.96,40.0,47660.0
2016-08-24 13:00:00,40.01,40.03,39.97,39.99,8285.0,40.01,40.03,39.97,39.99,8285.0
2016-08-24 13:30:00,40.01,40.01,39.96,39.98,2600.0,40.01,40.01,39.96,39.98,2600.0
2016-08-24 14:00:00,39.96,40.06,39.96,40.01,15550.0,39.96,40.06,39.96,40.01,15550.0
2016-08-24 14:30:00,40.03,40.22,40.01,40.22,20540.0,40.03,40.22,40.01,40.22,20540.0
2016-08-24 15:00:00,40.25,40.3,40.03,40.18,42216.0,40.25,40.3,40.03,40.18,42216.0
2016-08-24 15:30:00,40.11,40.29,40.06,40.25,44498.0,40.11,40.29,40.06,40.25,44498.0
2016-08-25 09:30:00,40.25,40.25,39.77,39.88,10022.0,40.25,40.25,39.77,39.88,10022.0
2016-08-25 10:00:00,39.87,40.03,39.79,39.82,4121.0,39.87,40.03,39.79,39.82,4121.0
2016-08-25 10:30:00,39.8,39.88,39.78,39.83,4072.0,39.8,39.88,39.78,39.83,4072.0
2016-08-25 11:00:00,39.83,39.86,39.56,39.7,21053.0,39.83,39.86,39.56,39.7,21053.0
2016-08-25 11:30:00,39.72,39.73,39.4,39.41,7500.0,39.72,39.73,39.4,39.41,7500.0
2016-08-25 12:00:00,39.39,39.5,39.33,39.37,70680.0,39.39,39.5,39.33,39.37,70680.0
2016-08-25 12:30:00,39.34,39.59,39.34,39.41,26796.0,39.34,39.59,39.34,39.41,26796.0
2016-08-25 13:00:00,39.45,39.56,39.35,39.43,12896.0,39.45,39.56,39.35,39.43,12896.0
2016-08-25 13:30:00,39.43,39.43,39.32,39.38,11772.0,39.43,39.43,39.32,39.38,11772.0
2016-08-25 14:00:00,39.38,39.45,39.31,39.41,11737.0,39.38,39.45,39.31,39.41,11737.0
2016-08-25 14:30:00,39.41,39.58,39.39,39.51,39322.0,39.41,39.58,39.39,39.51,39322.0
2016-08-25 15:00:00,39.53,39.54,39.36,39.36,47489.0,39.53,39.54,39.36,39.36,47489.0
2016-08-25 15:30:00,39.4,39.46,39.25,39.29,29537.0,39.4,39.46,39.25,39.29,29537.0
2016-08-26 09:30:00,39.29,39.59,39.26,39.39,7192.0,39.29,39.59,39.26,39.39,7192.0
2016-08-26 10:00:00,39.44,39.65,39.29,39.54,14250.0,39.44,39.65,39.29,39.54,14250.0
2016-08-26 10:30:00,39.52,39.58,39.3,39.36,17795.0,39.52,39.58,39.3,39.36,17795.0
2016-08-26 11:00:00,39.32,39.32,38.96,39.29,22770.0,39.32,39.32,38.96,39.29,22770.0
2016-08-26 11:30:00,39.39,39.52,39.26,39.47,11330.0,39.39,39.52,39.26,39.47,11330.0
2016-08-26 12:00:00,39.43,39.45,38.99,39.01,3572.0,39.43,39.45,38.99,39.01,3572.0
2016-08-26 12:30:00,38.96,39.28,38.92,39.24,2700.0,38.96,39.28,38.92,39.24,2700.0
2016-08-26 13:00:00,39.29,39.42,39.26,39.26,1400.0,39.29,39.42,39.26,39.26,1400.0
2016-08-26 13:30:00,39.3,39.54,39.18,39.35,28169.0,39.3,39.54,39.18,39.35,28169.0
2016-08-26 14:00:00,39.31,39.47,39.04,39.07,19013.0,39.31,39.47,39.04,39.07,19013.0
2016-08-26 14:30:00,39.07,39.22,39.03,39.13,16900.0,39.07,39.22,39.03,39.13,16900.0
2016-08-26 15:00:00,39.13,39.31,39.07,39.27,7127.0,39.13,39.31,39.07,39.27,7127.0
2016-08-26 15:30:00,39.26,39.53,39.26,39.37,28825.0,39.26,39.53,39.26,39.37,28825.0
2016-08-29 09:30:00,39.51,39.57,39.22,39.57,4056.0,39.51,39.57,39.22,39.57,4056.0
2016-08-29 10:00:00,39.45,39.5,39.03,39.26,26577.0,39.45,39.5,39.03,39.26,26577.0
2016-08-29 10:30:00,39.17,39.2,39.1,39.1,10833.0,39.17,39.2,39.1,39.1,10833.0
2016-08-29 11:00:00,39.03,39.04,38.96,39.01,12300.0,39.03,39.04,38.96,39.01,12300.0
2016-08-29 11:30:00,39.0,39.04,38.94,38.96,31442.0,39.0,39.04,38.94,38.96,31442.0
2016-08-29 12:00:00,38.96,39.03,38.96,39.03,13300.0,38.96,39.03,38.96,39.03,13300.0
2016-08-29 12:30:00,39.02,39.08,38.88,38.88,14676.0,39.02,39.08,38.88,38.88,14676.0
2016-08-29 13:00:00,38.93,38.93,38.77,38.85,11446.0,38.93,38.93,38.77,38.85,11446.0
2016-08-29 13:30:00,38.81,38.9,38.76,38.83,4800.0,38.81,38.9,38.76,38.83,4800.0
2016-08-29 14:00:00,38.81,39.0,38.65,38.65,24712.0,38.81,39.0,38.65,38.65,24712.0
2016-08-29 14:30:00,38.65,38.75,38.57,38.58,15050.0,38.65,38.75,38.57,38.58,15050.0
2016-08-29 15:00:00,38.6,38.63,38.55,38.55,8992.0,38.6,38.63,38.55,38.55,8992.0
2016-08-29 15:30:00,38.55,38.55,38.42,38.42,45881.0,38.55,38.55,38.42,38.42,45881.0
2016-08-30 09:30:00,38.37,38.54,38.27,38.41,8649.0,38.37,38.54,38.27,38.41,8649.0
2016-08-30 10:00:00,38.39,38.69,38.22,38.69,14925.0,38.39,38.69,38.22,38.69,14925.0
2016-08-30 10:30:00,38.75,38.9,38.64,38.85,14904.0,38.75,38.9,38.64,38.85,14904.0
2016-08-30 11:00:00,38.78,38.9,38.61,38.82,6136.0,38.78,38.9,38.61,38.82,6136.0
2016-08-30 11:30:00,38.84,38.93,38.73,38.91,4352.0,38.84,38.93,38.73,38.91,4352.0
2016-08-30 12:00:00,38.84,38.91,38.83,38.91,3125.0,38.84,38.91,38.83,38.91,3125.0
2016-08-30 12:30:00,38.93,38.93,38.65,38.7,7300.0,38.93,38.93,38.65,38.7,7300.0
2016-08-30 13:00:00,38.7,38.84,38.7,38.82,2800.0,38.7,38.84,38.7,38.82,2800.0
2016-08-30 13:30:00,38.79,38.91,38.76,38.83,3893.0,38.79,38.91,38.76,38.83,3893.0
2016-08-30 14:00:00,38.81,38.86,38.77,38.8,2300.0,38.81,38.86,38.77,38.8,2300.0
2016-08-30 14:30:00,38.76,38.93,38.76,38.91,3600.0,38.76,38.93,38.76,38.91,3600.0
2016-08-30 15:00:00,38.89,39.07,38.89,39.0,28635.0,38.89,39.07,38.89,39.0,28635.0
2016-08-30 15:30:00,38.99,39.03,38.93,39.01,38306.0,38.99,39.03,38.93,39.01,38306.0
2016-08-31 09:30:00,38.93,39.23,38.78,39.07,15147.0,38.93,39.23,38.78,39.07,15147.0
2016-08-31 10:00:00,38.92,39.01,38.83,38.94,3150.0,38.92,39.01,38.83,38.94,3150.0
2016-08-31 10:30:00,38.85,38.9,38.66,38.79,5640.0,38.85,38.9,38.66,38.79,5640.0
2016-08-31 11:00:00,38.77,38.88,38.73,38.84,4435.0,38.77,38.88,38.73,38.84,4435.0
2016-08-31 11:30:00,38.87,38.91,38.74,38.9,7350.0,38.87,38.91,38.74,38.9,7350.0
2016-08-31 12:00:00,38.7,38.88,38.7,38.84,10700.0,38.7,38.88,38.7,38.84,10700.0
2016-08-31 12:30:00,38.84,38.88,38.77,38.85,2750.0,38.84,38.88,38.77,38.85,2750.0
2016-08-31 13:00:00,38.83,38.86,38.68,38.86,2300.0,38.83,38.86,38.68,38.86,2300.0
2016-08-31 13:30:00,38.8,39.04,38.8,38.94,17201.0,38.8,39.04,38.8,38.94,17201.0
2016-08-31 14:00:00,38.92,39.14,38.86,39.03,29740.0,38.92,39.14,38.86,39.03,29740.0
2016-08-31 14:30:00,39.03,39.06,38.76,38.88,9448.0,39.03,39.06,38.76,38.88,9448.0
2016-08-31 15:00:00,38.95,39.07,38.84,39.03,13854.0,38.95,39.07,38.84,39.03,13854.0
2016-08-31 15:30:00,39.03,39.16,39.02,39.05,23732.0,39.03,39.16,39.02,39.05,23732.0
2016-09-01 09:30:00,39.07,39.22,38.97,39.22,1287.0,39.07,39.22,38.97,39.22,1287.0
2016-09-01 10:00:00,39.23,39.35,39.19,39.2,9151.0,39.23,39.35,39.19,39.2,9151.0
2016-09-01 10:30:00,39.25,39.25,39.0,39.01,2909.0,39.25,39.25,39.0,39.01,2909.0
2016-09-01 11:00:00,38.97,39.26,38.96,39.2,4300.0,38.97,39.26,38.96,39.2,4300.0
2016-09-01 11:30:00,39.22,39.36,39.21,39.3,2600.0,39.22,39.36,39.21,39.3,2600.0
2016-09-01 12:00:00,39.3,39.5,39.2,39.45,6790.0,39.3,39.5,39.2,39.45,6790.0
2016-09-01 12:30:00,39.46,39.62,39.44,39.48,1504.0,39.46,39.62,39.44,39.48,1504.0
2016-09-01 13:00:00,39.52,39.8,39.49,39.8,3395.0,39.52,39.8,39.49,39.8,3395.0
2016-09-01 13:30:00,39.77,39.79,39.64,39.76,5700.0,39.77,39.79,39.64,39.76,5700.0
2016-09-01 14:00:00,39.71,39.74,39.51,39.55,3532.0,39.71,39.74,39.51,39.55,3532.0
2016-09-01 14:30:00,39.51,39.56,39.16,39.23,8700.0,39.51,39.56,39.16,39.23,8700.0
2016-09-01 15:00:00,39.23,39.23,39.06,39.12,6908.0,39.23,39.23,39.06,39.12,6908.0
2016-09-01 15:30:00,39.11,39.41,39.09,39.37,22692.0,39.11,39.41,39.09,39.37,22692.0
2016-09-02 09:30:00,39.43,39.99,39.29,39.84,28662.0,39.43,39.99,39.29,39.84,28662.0
2016-09-02 10:00:00,39.84,40.27,39.73,39.93,21749.0,39.84,40.27,39.73,39.93,21749.0
2016-09-02 10:30:00,39.91,40.02,39.67,39.68,4566.0,39.91,40.02,39.67,39.68,4566.0
2016-09-02 11:00:00,39.67,39.74,39.53,39.53,4234.0,39.67,39.74,39.53,39.53,4234.0
2016-09-02 11:30:00,39.58,39.84,39.58,39.84,14200.0,39.58,39.84,39.58,39.84,14200.0
2016-09-02 12:00:00,39.87,40.0,39.67,39.77,29022.0,39.87,40.0,39.67,39.77,29022.0
2016-09-02 12:30:00,39.78,40.0,39.69,40.0,13600.0,39.78,40.0,39.69,40.0,13600.0
2016-09-02 13:00:00,40.0,40.08,39.98,40.05,8463.0,40.0,40.08,39.98,40.05,8463.0
2016-09-02 13:30:00,40.04,40.08,40.02,40.05,3045.0,40.04,40.08,40.02,40.05,3045.0
2016-09-02 14:00:00,40.05,40.25,40.04,40.21,6000.0,40.05,40.25,40.04,40.21,6000.0
2016-09-02 14:30:00,40.22,40.46,40.17,40.4,11521.0,40.22,40.46,40.17,40.4,11521.0
2016-09-02 15:00:00,40.34,40.4,40.22,40.22,9817.0,40.34,40.4,40.22,40.22,9817.0
2016-09-02 15:30:00,40.22,40.25,40.15,40.19,23092.0,40.22,40.25,40.15,40.19,23092.0
2016-09-06 09:30:00,40.12,40.44,40.09,40.44,3888.0,40.12,40.44,40.09,40.44,3888.0
2016-09-06 10:00:00,40.36,40.43,39.92,39.99,5050.0,40.36,40.43,39.92,39.99,5050.0
2016-09-06 10:30:00,40.02,40.1,40.0,40.1,2500.0,40.02,40.1,40.0,40.1,2500.0
2016-09-06 11:00:00,40.05,40.14,39.97,40.05,4016.0,40.05,40.14,39.97,40.05,4016.0
2016-09-06 11:30:00,40.05,40.31,40.02,40.07,29020.0,40.05,40.31,40.02,40.07,29020.0
2016-09-06 12:00:00,40.02,40.02,39.86,39.99,4720.0,40.02,40.02,39.86,39.99,4720.0
2016-09-06 12:30:00,39.98,40.25,39.87,40.18,9501.0,39.98,40.25,39.87,40.18,9501.0
2016-09-06 13:00:00,40.13,40.19,40.06,40.06,2400.0,40.13,40.19,40.06,40.06,2400.0
2016-09-06 13:30:00,40.06,40.17,40.02,40.07,5900.0,40.06,40.17,40.02,40.07,5900.0
2016-09-06 14:00:00,40.11,40.15,40.02,40.1,8480.0,40.11,40.15,40.02,40.1,8480.0
2016-09-06 14:30:00,40.15,40.15,40.04,40.05,6436.0,40.15,40.15,40.04,40.05,6436.0
2016-09-06 15:00:00,40.05,40.08,39.97,40.0,3909.0,40.05,40.08,39.97,40.0,3909.0
2016-09-06 15:30:00,40.0,40.03,39.79,39.93,39969.0,40.0,40.03,39.79,39.93,39969.0
2016-09-07 09:30:00,40.0,40.2,39.74,39.77,3340.0,40.0,40.2,39.74,39.77,3340.0
2016-09-07 10:00:00,39.69,39.72,39.57,39.61,3165.0,39.69,39.72,39.57,39.61,3165.0
2016-09-07 10:30:00,39.71,39.79,39.61,39.73,3600.0,39.71,39.79,39.61,39.73,3600.0
2016-09-07 11:00:00,39.77,39.79,39.69,39.69,1854.0,39.77,39.79,39.69,39.69,1854.0
2016-09-07 11:30:00,39.75,39.9,39.62,39.75,10158.0,39.75,39.9,39.62,39.75,10158.0
2016-09-07 12:00:00,39.8,39.84,39.66,39.77,7556.0,39.8,39.84,39.66,39.77,7556.0
2016-09-07 12:30:00,39.7,39.93,39.65,39.87,1900.0,39.7,39.93,39.65,39.87,1900.0
2016-09-07 13:00:00,39.84,39.84,39.67,39.73,2275.0,39.84,39.84,39.67,39.73,2275.0
2016-09-07 13:30:00,39.73,39.83,39.66,39.8,2400.0,39.73,39.83,39.66,39.8,2400.0
2016-09-07 14:00:00,39.77,39.82,39.72,39.73,5158.0,39.77,39.82,39.72,39.73,5158.0
2016-09-07 14:30:00,39.66,39.83,39.63,39.83,6470.0,39.66,39.83,39.63,39.83,6470.0
2016-09-07 15:00:00,39.8,39.92,39.77,39.78,3627.0,39.8,39.92,39.77,39.78,3627.0
2016-09-07 15:30:00,39.82,40.01,39.73,39.99,22462.0,39.82,40.01,39.73,39.99,22462.0
2016-09-08 09:30:00,39.88,39.88,39.51,39.69,3115.0,39.88,39.88,39.51,39.69,3115.0
2016-09-08 10:00:00,39.61,39.76,39.61,39.73,1900.0,39.61,39.76,39.61,39.73,1900.0
2016-09-08 10:30:00,39.72,39.88,39.58,39.65,5390.0,39.72,39.88,39.58,39.65,5390.0
2016-09-08 11:00:00,39.64,39.84,39.59,39.8,1600.0,39.64,39.84,39.59,39.8,1600.0
2016-09-08 11:30:00,39.68,39.77,39.53,39.63,3612.0,39.68,39.77,39.53,39.63,3612.0
2016-09-08 12:00:00,39.71,39.71,39.49,39.62,2857.0,39.71,39.71,39.49,39.62,2857.0
2016-09-08 12:30:00,39.6,39.63,39.56,39.62,1600.0,39.6,39.63,39.56,39.62,1600.0
2016-09-08 13:00:00,39.64,39.66,39.3,39.3,4200.0,39.64,39.66,39.3,39.3,4200.0
2016-09-08 13:30:00,39.29,39.5,39.28,39.39,4590.0,39.29,39.5,39.28,39.39,4590.0
2016-09-08 14:00:00,39.43,39.73,39.43,39.56,2270.0,39.43,39.73,39.43,39.56,2270.0
2016-09-08 14:30:00,39.53,39.59,39.49,39.53,1804.0,39.53,39.59,39.49,39.53,1804.0
2016-09-08 15:00:00,39.46,39.5,39.32,39.32,4145.0,39.46,39.5,39.32,39.32,4145.0
2016-09-08 15:30:00,39.32,39.48,39.27,39.41,14180.0,39.32,39.48,39.27,39.41,14180.0
2016-09-09 09:30:00,39.54,40.05,39.31,39.31,19064.0,39.54,40.05,39.31,39.31,19064.0
2016-09-09 10:00:00,39.53,39.59,39.4,39.52,7200.0,39.53,39.59,39.4,39.52,7200.0
2016-09-09 10:30:00,39.52,39.57,39.29,39.38,1887.0,39.52,39.57,39.29,39.38,1887.0
2016-09-09 11:00:00,39.34,39.41,39.29,39.4,2700.0,39.34,39.41,39.29,39.4,2700.0
2016-09-09 11:30:00,39.41,39.41,39.09,39.12,1800.0,39.41,39.41,39.09,39.12,1800.0
2016-09-09 12:00:00,39.07,39.15,39.06,39.1,2100.0,39.07,39.15,39.06,39.1,2100.0
2016-09-09 12:30:00,39.09,39.2,39.04,39.1,5400.0,39.09,39.2,39.04,39.1,5400.0
2016-09-09 13:00:00,39.09,39.12,38.87,38.88,5072.0,39.09,39.12,38.87,38.88,5072.0
2016-09-09 13:30:00,38.87,38.9,38.75,38.9,4113.0,38.87,38.9,38.75,38.9,4113.0
2016-09-09 14:00:00,38.89,38.91,38.77,38.9,6231.0,38.89,38.91,38.77,38.9,6231.0
2016-09-09 14:30:00,38.88,39.18,38.88,39.15,12360.0,38.88,39.18,38.88,39.15,12360.0
2016-09-09 15:00:00,39.11,39.15,39.02,39.05,23681.0,39.11,39.15,39.02,39.05,23681.0
2016-09-09 15:30:00,39.06,39.21,38.97,38.98,31077.0,39.06,39.21,38.97,38.98,31077.0
2016-09-12 09:30:00,38.63,38.88,38.03,38.8,26299.0,38.63,38.88,38.03,38.8,26299.0
2016-09-12 10:00:00,38.78,38.78,38.26,38.38,11694.0,38.78,38.78,38.26,38.38,11694.0
2016-09-12 10:30:00,38.39,38.59,38.18,38.54,41006.0,38.39,38.59,38.18,38.54,41006.0
2016-09-12 11:00:00,38.55,38.55,38.26,38.41,18600.0,38.55,38.55,38.26,38.41,18600.0
2016-09-12 11:30:00,38.46,38.88,38.38,38.81,17600.0,38.46,38.88,38.38,38.81,17600.0
2016-09-12 12:00:00,38.87,38.98,38.8,38.92,11205.0,38.87,38.98,38.8,38.92,11205.0
2016-09-12 12:30:00,38.94,39.27,38.93,39.19,7221.0,38.94,39.27,38.93,39.19,7221.0
2016-09-12 13:00:00,39.21,39.4,39.14,39.35,15250.0,39.21,39.4,39.14,39.35,15250.0
2016-09-12 13:30:00,39.35,39.35,38.88,39.11,13112.0,39.35,39.35,38.88,39.11,13112.0
2016-09-12 14:00:00,39.15,39.42,39.09,39.22,4450.0,39.15,39.42,39.09,39.22,4450.0
2016-09-12 14:30:00,39.23,39.27,39.08,39.14,5250.0,39.23,39.27,39.08,39.14,5250.0
2016-09-12 15:00:00,39.14,39.34,39.08,39.3,8605.0,39.14,39.34,39.08,39.3,8605.0
2016-09-12 15:30:00,39.31,39.58,39.29,39.57,33079.0,39.31,39.58,39.29,39.57,33079.0
2016-09-13 09:30:00,39.09,39.52,39.09,39.3,12377.0,39.09,39.52,39.09,39.3,12377.0
2016-09-13 10:00:00,39.3,39.63,39.29,39.44,10524.0,39.3,39.63,39.29,39.44,10524.0
2016-09-13 10:30:00,39.31,39.56,39.29,39.41,5500.0,39.31,39.56,39.29,39.41,5500.0
2016-09-13 11:00:00,39.39,39.6,39.37,39.4,9614.0,39.39,39.6,39.37,39.4,9614.0
2016-09-13 11:30:00,39.37,39.52,39.36,39.51,17292.0,39.37,39.52,39.36,39.51,17292.0
2016-09-13 12:00:00,39.49,39.53,39.28,39.28,21589.0,39.49,39.53,39.28,39.28,21589.0
2016-09-13 12:30:00,39.34,39.39,39.23,39.23,18385.0,39.34,39.39,39.23,39.23,18385.0
2016-09-13 13:00:00,39.18,39.33,39.05,39.33,5564.0,39.18,39.33,39.05,39.33,5564.0
2016-09-13 13:30:00,39.36,39.55,39.31,39.45,9494.0,39.36,39.55,39.31,39.45,9494.0
2016-09-13 14:00:00,39.45,39.48,39.26,39.35,6654.0,39.45,39.48,39.26,39.35,6654.0
2016-09-13 14:30:00,39.31,39.42,39.11,39.11,9600.0,39.31,39.42,39.11,39.11,9600.0
2016-09-13 15:00:00,39.19,39.35,39.1,39.34,11574.0,39.19,39.35,39.1,39.34,11574.0
2016-09-13 15:30:00,39.38,39.45,39.28,39.36,48046.0,39.38,39.45,39.28,39.36,48046.0
2016-09-14 09:30:00,39.22,39.75,39.01,39.62,9447.0,39.22,39.75,39.01,39.62,9447.0
2016-09-14 10:00:00,39.66,39.76,39.23,39.76,6144.0,39.66,39.76,39.23,39.76,6144.0
2016-09-14 10:30:00,39.74,39.86,39.4,39.5,4793.0,39.74,39.86,39.4,39.5,4793.0
2016-09-14 11:00:00,39.5,39.94,39.48,39.83,5100.0,39.5,39.94,39.48,39.83,5100.0
2016-09-14 11:30:00,39.81,40.24,39.78,40.24,4729.0,39.81,40.24,39.78,40.24,4729.0
2016-09-14 12:00:00,40.17,40.34,40.08,40.22,8535.0,40.17,40.34,40.08,40.22,8535.0
2016-09-14 12:30:00,40.2,40.36,40.17,40.36,5530.0,40.2,40.36,40.17,40.36,5530.0
2016-09-14 13:00:00,40.34,40.42,40.24,40.4,8566.0,40.34,40.42,40.24,40.4,8566.0
2016-09-14 13:30:00,40.38,40.4,40.22,40.25,6200.0,40.38,40.4,40.22,40.25,6200.0
2016-09-14 14:00:00,40.21,40.6,40.19,40.6,16500.0,40.21,40.6,40.19,40.6,16500.0
2016-09-14 14:30:00,40.6,40.61,40.48,40.57,10261.0,40.6,40.61,40.48,40.57,10261.0
2016-09-14 15:00:00,40.55,40.58,40.41,40.55,25144.0,40.55,40.58,40.41,40.55,25144.0
2016-09-14 15:30:00,40.55,40.72,40.47,40.65,37473.0,40.55,40.72,40.47,40.65,37473.0
2016-09-15 09:30:00,40.7,41.24,40.7,40.92,21515.0,40.7,41.24,40.7,40.92,21515.0
2016-09-15 10:00:00,40.71,41.19,40.7,41.19,7106.0,40.71,41.19,40.7,41.19,7106.0
2016-09-15 10:30:00,41.07,41.36,41.03,41.22,15219.0,41.07,41.36,41.03,41.22,15219.0
2016-09-15 11:00:00,41.29,41.38,41.19,41.27,7750.0,41.29,41.38,41.19,41.27,7750.0
2016-09-15 11:30:00,41.27,41.57,41.2,41.51,33545.0,41.27,41.57,41.2,41.51,33545.0
2016-09-15 12:00:00,41.42,41.57,41.27,41.27,7264.0,41.42,41.57,41.27,41.27,7264.0
2016-09-15 12:30:00,41.27,41.28,41.07,41.26,2450.0,41.27,41.28,41.07,41.26,2450.0
2016-09-15 13:00:00,41.39,41.39,41.26,41.26,7562.0,41.39,41.39,41.26,41.26,7562.0
2016-09-15 13:30:00,41.23,41.73,41.23,41.68,7036.0,41.23,41.73,41.23,41.68,7036.0
2016-09-15 14:00:00,41.66,41.67,41.5,41.6,5900.0,41.66,41.67,41.5,41.6,5900.0
2016-09-15 14:30:00,41.56,41.61,41.5,41.58,14213.0,41.56,41.61,41.5,41.58,14213.0
2016-09-15 15:00:00,41.59,41.72,41.47,41.62,11791.0,41.59,41.72,41.47,41.62,11791.0
2016-09-15 15:30:00,41.63,41.85,41.59,41.84,55831.0,41.63,41.85,41.59,41.84,55831.0
2016-09-16 09:30:00,41.87,41.87,40.15,40.15,125426.0,41.87,41.87,40.15,40.15,125426.0
2016-09-16 10:00:00,40.03,40.49,39.94,40.24,24760.0,40.03,40.49,39.94,40.24,24760.0
2016-09-16 10:30:00,40.21,40.32,40.07,40.17,11226.0,40.21,40.32,40.07,40.17,11226.0
2016-09-16 11:00:00,40.15,40.27,40.14,40.22,3730.0,40.15,40.27,40.14,40.22,3730.0
2016-09-16 11:30:00,40.35,40.4,40.32,40.32,800.0,40.35,40.4,40.32,40.32,800.0
2016-09-16 12:00:00,40.35,40.55,40.18,40.55,3739.0,40.35,40.55,40.18,40.55,3739.0
2016-09-16 12:30:00,40.49,40.49,40.09,40.17,17700.0,40.49,40.49,40.09,40.17,17700.0
2016-09-16 13:00:00,40.18,40.24,39.96,39.97,7200.0,40.18,40.24,39.96,39.97,7200.0
2016-09-16 13:30:00,40.01,40.1,39.96,40.09,21767.0,40.01,40.1,39.96,40.09,21767.0
2016-09-16 14:00:00,40.13,40.13,40.0,40.07,3400.0,40.13,40.13,40.0,40.07,3400.0
2016-09-16 14:30:00,40.04,40.12,39.99,40.03,5100.0,40.04,40.12,39.99,40.03,5100.0
2016-09-16 15:00:00,40.08,40.11,39.98,39.99,21056.0,40.08,40.11,39.98,39.99,21056.0
2016-09-16 15:30:00,40.0,40.07,39.95,40.0,29667.0,40.0,40.07,39.95,40.0,29667.0
2016-09-19 09:30:00,40.11,40.82,40.11,40.71,3092.0,40.11,40.82,40.11,40.71,3092.0
2016-09-19 10:00:00,40.96,40.96,40.6,40.6,2400.0,40.96,40.96,40.6,40.6,2400.0
2016-09-19 10:30:00,40.68,40.73,40.61,40.72,1700.0,40.68,40.73,40.61,40.72,1700.0
2016-09-19 11:00:00,40.65,40.83,40.65,40.83,1725.0,40.65,40.83,40.65,40.83,1725.0
2016-09-19 11:30:00,40.78,40.83,40.72,40.83,700.0,40.78,40.83,40.72,40.83,700.0
2016-09-19 12:00:00,40.7,40.72,40.61,40.61,900.0,40.7,40.72,40.61,40.61,900.0
2016-09-19 12:30:00,40.63,40.63,40.53,40.54,1106.0,40.63,40.63,40.53,40.54,1106.0
2016-09-19 13:00:00,40.51,40.51,40.44,40.45,600.0,40.51,40.51,40.44,40.45,600.0
2016-09-19 13:30:00,40.4,40.4,40.2,40.26,4200.0,40.4,40.4,40.2,40.26,4200.0
2016-09-19 14:00:00,40.25,40.26,40.06,40.23,3089.0,40.25,40.26,40.06,40.23,3089.0
2016-09-19 14:30:00,40.28,40.4,40.24,40.35,2500.0,40.28,40.4,40.24,40.35,2500.0
2016-09-19 15:00:00,40.25,40.32,40.07,40.15,8261.0,40.25,40.32,40.07,40.15,8261.0
2016-09-19 15:30:00,40.15,40.17,39.97,40.07,46726.0,40.15,40.17,39.97,40.07,46726.0
2016-09-20 09:30:00,40.3,40.3,39.71,39.99,2088.0,40.3,40.3,39.71,39.99,2088.0
2016-09-20 10:00:00,40.04,40.07,39.79,39.83,53870.0,40.04,40.07,39.79,39.83,53870.0
2016-09-20 10:30:00,39.75,39.88,39.36,39.53,23449.0,39.75,39.88,39.36,39.53,23449.0
2016-09-20 11:00:00,39.58,39.98,39.55,39.95,27200.0,39.58,39.98,39.55,39.95,27200.0
2016-09-20 11:30:00,39.98,39.98,39.78,39.79,1400.0,39.98,39.98,39.78,39.79,1400.0
2016-09-20 12:00:00,39.76,39.88,39.73,39.88,900.0,39.76,39.88,39.73,39.88,900.0
2016-09-20 12:30:00,39.83,39.96,39.72,39.96,1900.0,39.83,39.96,39.72,39.96,1900.0
2016-09-20 13:00:00,39.94,40.02,39.89,39.98,600.0,39.94,40.02,39.89,39.98,600.0
2016-09-20 13:30:00,39.94,40.08,39.86,40.02,2800.0,39.94,40.08,39.86,40.02,2800.0
2016-09-20 14:00:00,40.11,40.11,40.02,40.02,1400.0,40.11,40.11,40.02,40.02,1400.0
2016-09-20 14:30:00,40.08,40.18,40.07,40.18,3005.0,40.08,40.18,40.07,40.18,3005.0
2016-09-20 15:00:00,40.16,40.3,40.16,40.25,1901.0,40.16,40.3,40.16,40.25,1901.0
2016-09-20 15:30:00,40.24,40.3,40.08,40.12,7479.0,40.24,40.3,40.08,40.12,7479.0
2016-09-21 09:30:00,40.36,40.71,40.3,40.3,5941.0,40.36,40.71,40.3,40.3,5941.0
2016-09-21 10:00:00,40.32,40.76,40.32,40.65,23799.0,40.32,40.76,40.32,40.65,23799.0
2016-09-21 10:30:00,40.68,40.78,40.68,40.69,1800.0,40.68,40.78,40.68,40.69,1800.0
2016-09-21 11:00:00,40.78,40.78,40.61,40.69,1400.0,40.78,40.78,40.61,40.69,1400.0
2016-09-21 11:30:00,40.69,40.88,40.64,40.77,5500.0,40.69,40.88,40.64,40.77,5500.0
2016-09-21 12:00:00,40.77,40.77,40.58,40.63,3200.0,40.77,40.77,40.58,40.63,3200.0
2016-09-21 12:30:00,40.61,40.77,40.61,40.75,5800.0,40.61,40.77,40.61,40.75,5800.0
2016-09-21 13:00:00,40.79,40.82,40.6,40.64,2800.0,40.79,40.82,40.6,40.64,2800.0
2016-09-21 13:30:00,40.66,40.7,40.57,40.66,3800.0,40.66,40.7,40.57,40.66,3800.0
2016-09-21 14:00:00,40.72,40.8,40.64,40.7,10894.0,40.72,40.8,40.64,40.7,10894.0
2016-09-21 14:30:00,40.68,41.01,40.66,41.01,13599.0,40.68,41.01,40.66,41.01,13599.0
2016-09-21 15:00:00,41.01,41.14,40.85,41.02,6200.0,41.01,41.14,40.85,41.02,6200.0
2016-09-21 15:30:00,40.98,41.26,40.95,41.13,20328.0,40.98,41.26,40.95,41.13,20328.0
2016-09-22 09:30:00,41.3,41.47,41.03,41.03,18708.0,41.3,41.47,41.03,41.03,18708.0
2016-09-22 10:00:00,41.13,41.19,41.04,41.06,2000.0,41.13,41.19,41.04,41.06,2000.0
2016-09-22 10:30:00,41.08,41.15,40.94,40.98,8817.0,41.08,41.15,40.94,40.98,8817.0
2016-09-22 11:00:00,40.96,41.16,40.85,41.1,4100.0,40.96,41.16,40.85,41.1,4100.0
2016-09-22 11:30:00,41.14,41.15,41.08,41.11,8306.0,41.14,41.15,41.08,41.11,8306.0
2016-09-22 12:00:00,41.08,41.5,41.03,41.5,12030.0,41.08,41.5,41.03,41.5,12030.0
2016-09-22 12:30:00,41.52,41.59,41.41,41.51,6700.0,41.52,41.59,41.41,41.51,6700.0
2016-09-22 13:00:00,41.51,41.59,41.43,41.52,7425.0,41.51,41.59,41.43,41.52,7425.0
2016-09-22 13:30:00,41.45,41.53,41.28,41.28,13192.0,41.45,41.53,41.28,41.28,13192.0
2016-09-22 14:00:00,41.29,41.36,41.22,41.22,12495.0,41.29,41.36,41.22,41.22,12495.0
2016-09-22 14:30:00,41.22,41.36,41.2,41.36,10750.0,41.22,41.36,41.2,41.36,10750.0
2016-09-22 15:00:00,41.43,41.52,41.32,41.38,8600.0,41.43,41.52,41.32,41.38,8600.0
2016-09-22 15:30:00,41.38,41.47,41.32,41.39,26406.0,41.38,41.47,41.32,41.39,26406.0
2016-09-23 09:30:00,41.3,41.48,40.44,40.84,28964.0,41.3,41.48,40.44,40.84,28964.0
2016-09-23 10:00:00,40.94,41.09,40.88,41.05,4013.0,40.94,41.09,40.88,41.05,4013.0
2016-09-23 10:30:00,41.24,41.24,40.99,41.05,2000.0,41.24,41.24,40.99,41.05,2000.0
2016-09-23 11:00:00,40.89,41.15,40.89,41.15,23685.0,40.89,41.15,40.89,41.15,23685.0
2016-09-23 11:30:00,41.1,41.17,40.95,40.99,6200.0,41.1,41.17,40.95,40.99,6200.0
2016-09-23 12:00:00,41.0,41.1,41.0,41.02,1500.0,41.0,41.1,41.0,41.02,1500.0
2016-09-23 12:30:00,41.08,41.23,41.04,41.23,4000.0,41.08,41.23,41.04,41.23,4000.0
2016-09-23 13:00:00,41.29,41.44,41.29,41.44,7750.0,41.29,41.44,41.29,41.44,7750.0
2016-09-23 13:30:00,41.4,41.56,41.34,41.47,22770.0,41.4,41.56,41.34,41.47,22770.0
2016-09-23 14:00:00,41.55,41.62,41.51,41.58,5442.0,41.55,41.62,41.51,41.58,5442.0
2016-09-23 14:30:00,41.57,41.73,41.57,41.57,2441.0,41.57,41.73,41.57,41.57,2441.0
2016-09-23 15:00:00,41.58,41.77,41.56,41.72,8551.0,41.58,41.77,41.56,41.72,8551.0
2016-09-23 15:30:00,41.81,42.14,41.73,41.91,86728.0,41.81,42.14,41.73,41.91,86728.0
2016-09-26 09:30:00,41.58,41.69,40.85,41.03,36559.0,41.58,41.69,40.85,41.03,36559.0
2016-09-26 10:00:00,41.06,41.07,40.88,40.88,2394.0,41.06,41.07,40.88,40.88,2394.0
2016-09-26 10:30:00,40.96,41.13,40.88,41.0,1922.0,40.96,41.13,40.88,41.0,1922.0
2016-09-26 11:00:00,40.96,41.05,40.87,40.88,6300.0,40.96,41.05,40.87,40.88,6300.0
2016-09-26 11:30:00,40.86,41.18,40.86,40.97,3589.0,40.86,41.18,40.86,40.97,3589.0
2016-09-26 12:00:00,41.13,41.16,40.99,41.07,1800.0,41.13,41.16,40.99,41.07,1800.0
2016-09-26 12:30:00,41.09,41.2,41.07,41.11,21400.0,41.09,41.2,41.07,41.11,21400.0
2016-09-26 13:00:00,41.11,41.25,41.0,41.0,8755.0,41.11,41.25,41.0,41.0,8755.0
2016-09-26 13:30:00,40.98,40.98,40.88,40.89,1050.0,40.98,40.98,40.88,40.89,1050.0
2016-09-26 14:00:00,40.9,40.91,40.76,40.86,3623.0,40.9,40.91,40.76,40.86,3623.0
2016-09-26 14:30:00,40.82,40.83,40.34,40.4,69450.0,40.82,40.83,40.34,40.4,69450.0
2016-09-26 15:00:00,40.41,40.53,40.4,40.51,5631.0,40.41,40.53,40.4,40.51,5631.0
2016-09-26 15:30:00,40.51,40.56,40.37,40.41,15690.0,40.51,40.56,40.37,40.41,15690.0
2016-09-27 09:30:00,40.49,40.88,40.27,40.88,26859.0,40.49,40.88,40.27,40.88,26859.0
2016-09-27 10:00:00,40.76,40.92,40.47,40.68,2300.0,40.76,40.92,40.47,40.68,2300.0
2016-09-27 10:30:00,40.59,40.63,40.54,40.54,1500.0,40.59,40.63,40.54,40.54,1500.0
2016-09-27 11:00:00,40.52,40.58,40.41,40.43,15149.0,40.52,40.58,40.41,40.43,15149.0
2016-09-27 11:30:00,40.52,40.6,40.52,40.55,2600.0,40.52,40.6,40.52,40.55,2600.0
2016-09-27 12:00:00,40.49,40.65,40.49,40.59,1394.0,40.49,40.65,40.49,40.59,1394.0
2016-09-27 12:30:00,40.73,40.73,40.73,40.73,300.0,40.73,40.73,40.73,40.73,300.0
2016-09-27 13:00:00,40.69,40.81,40.66,40.81,700.0,40.69,40.81,40.66,40.81,700.0
2016-09-27 13:30:00,40.82,40.84,40.82,40.84,200.0,40.82,40.84,40.82,40.84,200.0
2016-09-27 14:00:00,40.89,41.12,40.83,41.08,8970.0,40.89,41.12,40.83,41.08,8970.0
2016-09-27 14:30:00,41.09,41.1,40.83,40.9,3000.0,41.09,41.1,40.83,40.9,3000.0
2016-09-27 15:00:00,40.86,41.01,40.63,40.71,69404.0,40.86,41.01,40.63,40.71,69404.0
2016-09-27 15:30:00,40.68,40.69,40.6,40.62,23291.0,40.68,40.69,40.6,40.62,23291.0
2016-09-28 09:30:00,40.68,41.09,40.51,40.71,27741.0,40.68,41.09,40.51,40.71,27741.0
2016-09-28 10:00:00,40.68,40.79,40.68,40.79,500.0,40.68,40.79,40.68,40.79,500.0
2016-09-28 10:30:00,40.77,40.83,40.57,40.73,6239.0,40.77,40.83,40.57,40.73,6239.0
2016-09-28 11:00:00,40.64,40.99,40.61,40.85,7456.0,40.64,40.99,40.61,40.85,7456.0
2016-09-28 11:30:00,40.79,41.08,40.75,40.92,9405.0,40.79,41.08,40.75,40.92,9405.0
2016-09-28 12:00:00,40.88,41.11,40.84,41.03,5391.0,40.88,41.11,40.84,41.03,5391.0
2016-09-28 12:30:00,40.97,41.1,40.93,41.0,5100.0,40.97,41.1,40.93,41.0,5100.0
2016-09-28 13:00:00,41.04,41.51,41.01,41.46,13800.0,41.04,41.51,41.01,41.46,13800.0
2016-09-28 13:30:00,41.46,41.52,41.25,41.52,10110.0,41.46,41.52,41.25,41.52,10110.0
2016-09-28 14:00:00,41.43,41.46,41.09,41.17,10129.0,41.43,41.46,41.09,41.17,10129.0
2016-09-28 14:30:00,41.21,41.5,41.16,41.36,25191.0,41.21,41.5,41.16,41.36,25191.0
2016-09-28 15:00:00,41.35,41.6,41.32,41.55,43226.0,41.35,41.6,41.32,41.55,43226.0
2016-09-28 15:30:00,41.52,41.79,41.52,41.76,57056.0,41.52,41.79,41.52,41.76,57056.0
2016-09-29 09:30:00,41.58,41.7,41.27,41.47,18040.0,41.58,41.7,41.27,41.47,18040.0
2016-09-29 10:00:00,41.42,41.58,41.08,41.55,8350.0,41.42,41.58,41.08,41.55,8350.0
2016-09-29 10:30:00,41.45,41.5,41.19,41.37,2600.0,41.45,41.5,41.19,41.37,2600.0
2016-09-29 11:00:00,41.39,41.53,41.34,41.45,8618.0,41.39,41.53,41.34,41.45,8618.0
2016-09-29 11:30:00,41.52,41.52,41.39,41.39,3300.0,41.52,41.52,41.39,41.39,3300.0
2016-09-29 12:00:00,41.43,41.56,41.37,41.37,6445.0,41.43,41.56,41.37,41.37,6445.0
2016-09-29 12:30:00,41.28,41.29,41.09,41.21,3689.0,41.28,41.29,41.09,41.21,3689.0
2016-09-29 13:00:00,41.23,41.52,41.15,41.5,5775.0,41.23,41.52,41.15,41.5,5775.0
2016-09-29 13:30:00,41.41,41.51,41.21,41.3,3800.0,41.41,41.51,41.21,41.3,3800.0
2016-09-29 14:00:00,41.29,41.58,41.29,41.58,4542.0,41.29,41.58,41.29,41.58,4542.0
2016-09-29 14:30:00,41.58,41.62,41.31,41.48,5802.0,41.58,41.62,41.31,41.48,5802.0
2016-09-29 15:00:00,41.4,41.47,41.29,41.37,13092.0,41.4,41.47,41.29,41.37,13092.0
2016-09-29 15:30:00,41.38,41.38,41.13,41.13,16179.0,41.38,41.38,41.13,41.13,16179.0
2016-09-30 09:30:00,41.19,41.36,40.89,41.22,7450.0,41.19,41.36,40.89,41.22,7450.0
2016-09-30 10:00:00,41.16,41.72,41.16,41.72,5242.0,41.16,41.72,41.16,41.72,5242.0
2016-09-30 10:30:00,41.74,41.85,41.64,41.81,5300.0,41.74,41.85,41.64,41.81,5300.0
2016-09-30 11:00:00,41.81,42.12,41.78,42.02,9000.0,41.81,42.12,41.78,42.02,9000.0
2016-09-30 11:30:00,42.14,42.15,42.06,42.14,11301.0,42.14,42.15,42.06,42.14,11301.0
2016-09-30 12:00:00,42.11,42.14,41.95,42.08,11000.0,42.11,42.14,41.95,42.08,11000.0
2016-09-30 12:30:00,42.05,42.08,41.93,41.93,13111.0,42.05,42.08,41.93,41.93,13111.0
2016-09-30 13:00:00,41.93,41.97,41.86,41.94,2500.0,41.93,41.97,41.86,41.94,2500.0
2016-09-30 13:30:00,41.94,42.06,41.86,41.98,6200.0,41.94,42.06,41.86,41.98,6200.0
2016-09-30 14:00:00,42.02,42.12,41.94,42.1,5600.0,42.02,42.12,41.94,42.1,5600.0
2016-09-30 14:30:00,42.12,42.15,42.03,42.03,17737.0,42.12,42.15,42.03,42.03,17737.0
2016-09-30 15:00:00,42.06,42.29,41.79,42.28,54639.0,42.06,42.29,41.79,42.28,54639.0
2016-09-30 15:30:00,42.23,42.35,42.06,42.11,29598.0,42.23,42.35,42.06,42.11,29598.0
2016-10-03 09:30:00,42.07,42.25,41.66,41.87,15057.0,42.07,42.25,41.66,41.87,15057.0
2016-10-03 10:00:00,41.8,42.24,41.8,42.0,3900.0,41.8,42.24,41.8,42.0,3900.0
2016-10-03 10:30:00,42.02,42.39,42.0,42.39,4637.0,42.02,42.39,42.0,42.39,4637.0
2016-10-03 11:00:00,42.39,42.39,42.21,42.22,2500.0,42.39,42.39,42.21,42.22,2500.0
2016-10-03 11:30:00,42.21,42.4,42.09,42.34,3821.0,42.21,42.4,42.09,42.34,3821.0
2016-10-03 12:00:00,42.29,42.39,42.21,42.37,1543.0,42.29,42.39,42.21,42.37,1543.0
2016-10-03 12:30:00,42.38,42.38,42.12,42.25,2950.0,42.38,42.38,42.12,42.25,2950.0
2016-10-03 13:00:00,42.27,42.4,42.15,42.4,2200.0,42.27,42.4,42.15,42.4,2200.0
2016-10-03 13:30:00,42.4,42.4,42.15,42.3,5600.0,42.4,42.4,42.15,42.3,5600.0
2016-10-03 14:00:00,42.31,42.37,42.27,42.32,3192.0,42.31,42.37,42.27,42.32,3192.0
2016-10-03 14:30:00,42.33,42.37,42.22,42.31,3440.0,42.33,42.37,42.22,42.31,3440.0
2016-10-03 15:00:00,42.38,42.39,42.23,42.31,2610.0,42.38,42.39,42.23,42.31,2610.0
2016-10-03 15:30:00,42.32,42.42,42.29,42.39,14376.0,42.32,42.42,42.29,42.39,14376.0
2016-10-04 09:30:00,42.48,42.63,42.1,42.47,7310.0,42.48,42.63,42.1,42.47,7310.0
2016-10-04 10:00:00,42.51,42.68,42.41,42.68,3200.0,42.51,42.68,42.41,42.68,3200.0
2016-10-04 10:30:00,42.63,42.97,42.43,42.78,17433.0,42.63,42.97,42.43,42.78,17433.0
2016-10-04 11:00:00,42.73,42.85,42.57,42.77,9300.0,42.73,42.85,42.57,42.77,9300.0
2016-10-04 11:30:00,42.74,43.04,42.69,43.04,7617.0,42.74,43.04,42.69,43.04,7617.0
2016-10-04 12:00:00,42.95,43.18,42.95,43.07,14280.0,42.95,43.18,42.95,43.07,14280.0
2016-10-04 12:30:00,43.04,43.13,42.9,42.99,7670.0,43.04,43.13,42.9,42.99,7670.0
2016-10-04 13:00:00,42.99,43.06,42.95,42.97,6185.0,42.99,43.06,42.95,42.97,6185.0
2016-10-04 13:30:00,42.97,43.15,42.94,42.97,14533.0,42.97,43.15,42.94,42.97,14533.0
2016-10-04 14:00:00,42.97,43.01,42.91,42.97,11399.0,42.97,43.01,42.91,42.97,11399.0
2016-10-04 14:30:00,43.0,43.09,42.94,43.04,11802.0,43.0,43.09,42.94,43.04,11802.0
2016-10-04 15:00:00,43.04,43.17,42.98,43.11,37451.0,43.04,43.17,42.98,43.11,37451.0
2016-10-04 15:30:00,43.12,43.24,43.03,43.17,25301.0,43.12,43.24,43.03,43.17,25301.0
2016-10-05 09:30:00,43.2,43.88,42.85,43.83,19073.0,43.2,43.88,42.85,43.83,19073.0
2016-10-05 10:00:00,43.65,44.23,43.65,43.8,28382.0,43.65,44.23,43.65,43.8,28382.0
2016-10-05 10:30:00,43.82,43.99,43.63,43.94,6657.0,43.82,43.99,43.63,43.94,6657.0
2016-10-05 11:00:00,43.94,44.37,43.86,44.32,12400.0,43.94,44.37,43.86,44.32,12400.0
2016-10-05 11:30:00,44.32,44.46,44.25,44.42,11253.0,44.32,44.46,44.25,44.42,11253.0
2016-10-05 12:00:00,44.43,44.67,44.35,44.48,11863.0,44.43,44.67,44.35,44.48,11863.0
2016-10-05 12:30:00,44.48,44.76,44.46,44.61,10185.0,44.48,44.76,44.46,44.61,10185.0
2016-10-05 13:00:00,44.64,44.64,44.33,44.51,4429.0,44.64,44.64,44.33,44.51,4429.0
2016-10-05 13:30:00,44.47,44.65,44.41,44.41,13008.0,44.47,44.65,44.41,44.41,13008.0
2016-10-05 14:00:00,44.37,44.39,44.0,44.39,13212.0,44.37,44.39,44.0,44.39,13212.0
2016-10-05 14:30:00,44.31,44.43,44.16,44.42,13150.0,44.31,44.43,44.16,44.42,13150.0
2016-10-05 15:00:00,44.37,44.72,44.27,44.49,29226.0,44.37,44.72,44.27,44.49,29226.0
2016-10-05 15:30:00,44.42,44.49,44.03,44.25,54962.0,44.42,44.49,44.03,44.25,54962.0
2016-10-06 09:30:00,44.01,44.01,43.29,43.5,12802.0,44.01,44.01,43.29,43.5,12802.0
2016-10-06 10:00:00,43.51,43.64,43.45,43.62,4707.0,43.51,43.64,43.45,43.62,4707.0
2016-10-06 10:30:00,43.61,43.71,43.49,43.65,21600.0,43.61,43.71,43.49,43.65,21600.0
2016-10-06 11:00:00,43.64,43.73,43.62,43.62,7911.0,43.64,43.73,43.62,43.62,7911.0
2016-10-06 11:30:00,43.65,43.93,43.6,43.72,7650.0,43.65,43.93,43.6,43.72,7650.0
2016-10-06 12:00:00,43.8,43.94,43.72,43.94,5400.0,43.8,43.94,43.72,43.94,5400.0
2016-10-06 12:30:00,44.0,44.09,43.64,43.65,4700.0,44.0,44.09,43.64,43.65,4700.0
2016-10-06 13:00:00,43.65,43.78,43.61,43.69,5282.0,43.65,43.78,43.61,43.69,5282.0
2016-10-06 13:30:00,43.75,43.84,43.61,43.73,5420.0,43.75,43.84,43.61,43.73,5420.0
2016-10-06 14:00:00,43.7,43.85,43.63,43.85,4450.0,43.7,43.85,43.63,43.85,4450.0
2016-10-06 14:30:00,43.79,43.82,43.65,43.7,4705.0,43.79,43.82,43.65,43.7,4705.0
2016-10-06 15:00:00,43.79,43.84,43.69,43.71,7649.0,43.79,43.84,43.69,43.71,7649.0
2016-10-06 15:30:00,43.71,44.01,43.68,43.97,36553.0,43.71,44.01,43.68,43.97,36553.0
2016-10-07 09:30:00,43.89,43.89,43.46,43.83,5585.0,43.89,43.89,43.46,43.83,5585.0
2016-10-07 10:00:00,43.92,44.16,43.86,44.08,4249.0,43.92,44.16,43.86,44.08,4249.0
2016-10-07 10:30:00,44.06,44.06,43.87,44.01,3795.0,44.06,44.06,43.87,44.01,3795.0
2016-10-07 11:00:00,43.94,44.01,43.91,43.97,4015.0,43.94,44.01,43.91,43.97,4015.0
2016-10-07 11:30:00,43.91,43.91,43.41,43.46,2700.0,43.91,43.91,43.41,43.46,2700.0
2016-10-07 12:00:00,43.5,43.92,43.42,43.78,12776.0,43.5,43.92,43.42,43.78,12776.0
2016-10-07 12:30:00,43.83,43.89,43.67,43.79,7398.0,43.83,43.89,43.67,43.79,7398.0
2016-10-07 13:00:00,43.78,43.81,43.64,43.69,3025.0,43.78,43.81,43.64,43.69,3025.0
2016-10-07 13:30:00,43.79,43.95,43.79,43.92,800.0,43.79,43.95,43.79,43.92,800.0
2016-10-07 14:00:00,43.92,44.0,43.64,43.85,9525.0,43.92,44.0,43.64,43.85,9525.0
2016-10-07 14:30:00,43.84,44.0,43.7,43.97,4718.0,43.84,44.0,43.7,43.97,4718.0
2016-10-07 15:00:00,44.0,44.04,43.92,44.04,1654.0,44.0,44.04,43.92,44.04,1654.0
2016-10-07 15:30:00,44.05,44.08,43.94,44.0,12112.0,44.05,44.08,43.94,44.0,12112.0
2016-10-10 09:30:00,44.15,44.5,44.15,44.5,9789.0,44.15,44.5,44.15,44.5,9789.0
2016-10-10 10:00:00,44.43,44.49,44.28,44.36,3966.0,44.43,44.49,44.28,44.36,3966.0
2016-10-10 10:30:00,44.39,44.5,44.31,44.31,35300.0,44.39,44.5,44.31,44.31,35300.0
2016-10-10 11:00:00,44.3,44.43,44.18,44.36,5310.0,44.3,44.43,44.18,44.36,5310.0
2016-10-10 11:30:00,44.34,44.5,44.34,44.4,5100.0,44.34,44.5,44.34,44.4,5100.0
2016-10-10 12:00:00,44.43,44.5,44.35,44.42,4607.0,44.43,44.5,44.35,44.42,4607.0
2016-10-10 12:30:00,44.48,44.72,44.44,44.72,6496.0,44.48,44.72,44.44,44.72,6496.0
2016-10-10 13:00:00,44.67,44.72,44.57,44.65,7100.0,44.67,44.72,44.57,44.65,7100.0
2016-10-10 13:30:00,44.53,44.61,44.48,44.52,3038.0,44.53,44.61,44.48,44.52,3038.0
2016-10-10 14:00:00,44.57,44.6,44.47,44.6,11700.0,44.57,44.6,44.47,44.6,11700.0
2016-10-10 14:30:00,44.61,44.64,44.58,44.61,1027.0,44.61,44.64,44.58,44.61,1027.0
2016-10-10 15:00:00,44.6,44.66,44.58,44.64,1400.0,44.6,44.66,44.58,44.64,1400.0
2016-10-10 15:30:00,44.62,44.95,44.58,44.87,24488.0,44.62,44.95,44.58,44.87,24488.0
2016-10-11 09:30:00,44.7,44.9,44.19,44.48,13969.0,44.7,44.9,44.19,44.48,13969.0
2016-10-11 10:00:00,44.5,44.58,44.06,44.29,9134.0,44.5,44.58,44.06,44.29,9134.0
2016-10-11 10:30:00,44.31,44.38,44.16,44.24,10750.0,44.31,44.38,44.16,44.24,10750.0
2016-10-11 11:00:00,44.25,44.34,44.18,44.24,5864.0,44.25,44.34,44.18,44.24,5864.0
2016-10-11 11:30:00,44.23,44.27,44.21,44.26,2400.0,44.23,44.27,44.21,44.26,2400.0
2016-10-11 12:00:00,44.29,44.29,44.19,44.19,500.0,44.29,44.29,44.19,44.19,500.0
2016-10-11 12:30:00,44.22,44.22,44.05,44.05,900.0,44.22,44.22,44.05,44.05,900.0
2016-10-11 13:00:00,43.91,44.01,43.76,44.01,1320.0,43.91,44.01,43.76,44.01,1320.0
2016-10-11 13:30:00,43.96,43.97,43.88,43.88,1100.0,43.96,43.97,43.88,43.88,1100.0
2016-10-11 14:00:00,43.92,43.93,43.75,43.8,44795.0,43.92,43.93,43.75,43.8,44795.0
2016-10-11 14:30:00,43.83,43.97,43.82,43.86,12721.0,43.83,43.97,43.82,43.86,12721.0
2016-10-11 15:00:00,43.86,44.0,43.84,43.89,10855.0,43.86,44.0,43.84,43.89,10855.0
2016-10-11 15:30:00,43.87,44.03,43.85,43.92,26157.0,43.87,44.03,43.85,43.92,26157.0
2016-10-12 09:30:00,43.83,43.83,43.17,43.57,39395.0,43.83,43.83,43.17,43.57,39395.0
2016-10-12 10:00:00,43.61,44.0,43.54,43.86,6403.0,43.61,44.0,43.54,43.86,6403.0
2016-10-12 10:30:00,43.89,44.05,43.89,44.03,10200.0,43.89,44.05,43.89,44.03,10200.0
2016-10-12 11:00:00,44.14,44.5,44.09,44.43,9520.0,44.14,44.5,44.09,44.43,9520.0
2016-10-12 11:30:00,44.62,44.62,44.19,44.19,2140.0,44.62,44.62,44.19,44.19,2140.0
2016-10-12 12:00:00,44.18,44.2,44.14,44.17,2022.0,44.18,44.2,44.14,44.17,2022.0
2016-10-12 12:30:00,44.12,44.19,44.03,44.07,1400.0,44.12,44.19,44.03,44.07,1400.0
2016-10-12 13:00:00,44.05,44.2,43.95,44.06,7200.0,44.05,44.2,43.95,44.06,7200.0
2016-10-12 13:30:00,44.01,44.15,44.01,44.15,4000.0,44.01,44.15,44.01,44.15,4000.0
2016-10-12 14:00:00,44.16,44.25,44.02,44.02,7950.0,44.16,44.25,44.02,44.02,7950.0
2016-10-12 14:30:00,44.04,44.07,43.93,44.01,3732.0,44.04,44.07,43.93,44.01,3732.0
2016-10-12 15:00:00,43.97,44.15,43.92,43.97,45136.0,43.97,44.15,43.92,43.97,45136.0
2016-10-12 15:30:00,43.96,44.08,43.95,43.99,21665.0,43.96,44.08,43.95,43.99,21665.0
2016-10-13 09:30:00,43.66,43.66,43.3,43.3,2569.0,43.66,43.66,43.3,43.3,2569.0
2016-10-13 10:00:00,43.34,43.65,43.29,43.61,4400.0,43.34,43.65,43.29,43.61,4400.0
2016-10-13 10:30:00,43.65,43.75,43.47,43.64,3485.0,43.65,43.75,43.47,43.64,3485.0
2016-10-13 11:00:00,43.68,43.79,43.61,43.79,700.0,43.68,43.79,43.61,43.79,700.0
2016-10-13 11:30:00,43.79,43.84,43.61,43.69,2000.0,43.79,43.84,43.61,43.69,2000.0
2016-10-13 12:00:00,43.66,43.66,43.45,43.46,3204.0,43.66,43.66,43.45,43.46,3204.0
2016-10-13 12:30:00,43.48,43.74,43.44,43.52,3038.0,43.48,43.74,43.44,43.52,3038.0
2016-10-13 13:00:00,43.57,43.63,43.37,43.57,4538.0,43.57,43.63,43.37,43.57,4538.0
2016-10-13 13:30:00,43.57,43.8,43.5,43.79,8991.0,43.57,43.8,43.5,43.79,8991.0
2016-10-13 14:00:00,43.78,43.84,43.61,43.61,5812.0,43.78,43.84,43.61,43.61,5812.0
2016-10-13 14:30:00,43.6,43.84,43.56,43.84,3406.0,43.6,43.84,43.56,43.84,3406.0
2016-10-13 15:00:00,43.75,43.75,43.46,43.57,9410.0,43.75,43.75,43.46,43.57,9410.0
2016-10-13 15:30:00,43.52,43.68,43.4,43.52,17962.0,43.52,43.68,43.4,43.52,17962.0
2016-10-14 09:30:00,43.69,44.04,43.64,44.04,9551.0,43.69,44.04,43.64,44.04,9551.0
2016-10-14 10:00:00,44.03,44.12,43.85,43.85,1244.0,44.03,44.12,43.85,43.85,1244.0
2016-10-14 10:30:00,43.92,43.99,43.87,43.99,1200.0,43.92,43.99,43.87,43.99,1200.0
2016-10-14 11:00:00,43.88,43.88,43.71,43.84,1554.0,43.88,43.88,43.71,43.84,1554.0
2016-10-14 11:30:00,43.81,43.81,43.51,43.51,2130.0,43.81,43.81,43.51,43.51,2130.0
2016-10-14 12:00:00,43.54,43.54,43.52,43.52,300.0,43.54,43.54,43.52,43.52,300.0
2016-10-14 12:30:00,43.57,43.64,43.45,43.56,1636.0,43.57,43.64,43.45,43.56,1636.0
2016-10-14 13:00:00,43.57,43.75,43.46,43.66,2850.0,43.57,43.75,43.46,43.66,2850.0
2016-10-14 13:30:00,43.83,43.99,43.65,43.81,3454.0,43.83,43.99,43.65,43.81,3454.0
2016-10-14 14:00:00,43.8,43.89,43.65,43.89,2300.0,43.8,43.89,43.65,43.89,2300.0
2016-10-14 14:30:00,43.79,43.87,43.79,43.83,1200.0,43.79,43.87,43.79,43.83,1200.0
2016-10-14 15:00:00,43.87,43.87,43.76,43.86,1600.0,43.87,43.87,43.76,43.86,1600.0
2016-10-14 15:30:00,43.85,43.91,43.63,43.69,7659.0,43.85,43.91,43.63,43.69,7659.0
2016-10-17 09:30:00,43.79,43.79,43.45,43.5,14434.0,43.79,43.79,43.45,43.5,14434.0
2016-10-17 10:00:00,43.55,43.71,43.43,43.63,22892.0,43.55,43.71,43.43,43.63,22892.0
2016-10-17 10:30:00,43.67,43.79,43.56,43.6,6415.0,43.67,43.79,43.56,43.6,6415.0
2016-10-17 11:00:00,43.65,43.71,43.5,43.61,3000.0,43.65,43.71,43.5,43.61,3000.0
2016-10-17 11:30:00,43.53,43.75,43.5,43.66,7251.0,43.53,43.75,43.5,43.66,7251.0
2016-10-17 12:00:00,43.68,43.69,43.58,43.6,5200.0,43.68,43.69,43.58,43.6,5200.0
2016-10-17 12:30:00,43.56,43.7,43.56,43.6,2400.0,43.56,43.7,43.56,43.6,2400.0
2016-10-17 13:00:00,43.6,43.68,43.54,43.6,4902.0,43.6,43.68,43.54,43.6,4902.0
2016-10-17 13:30:00,43.62,43.74,43.44,43.69,9114.0,43.62,43.74,43.44,43.69,9114.0
2016-10-17 14:00:00,43.69,43.87,43.65,43.8,3768.0,43.69,43.87,43.65,43.8,3768.0
2016-10-17 14:30:00,43.75,43.82,43.63,43.64,5800.0,43.75,43.82,43.63,43.64,5800.0
2016-10-17 15:00:00,43.79,43.79,43.65,43.65,4887.0,43.79,43.79,43.65,43.65,4887.0
2016-10-17 15:30:00,43.73,43.73,43.65,43.67,14255.0,43.73,43.73,43.65,43.67,14255.0
2016-10-18 09:30:00,44.16,44.2,43.7,43.7,14130.0,44.16,44.2,43.7,43.7,14130.0
2016-10-18 10:00:00,43.75,43.75,43.64,43.68,7801.0,43.75,43.75,43.64,43.68,7801.0
2016-10-18 10:30:00,43.63,43.91,43.63,43.85,2152.0,43.63,43.91,43.63,43.85,2152.0
2016-10-18 11:00:00,43.87,43.92,43.64,43.87,8488.0,43.87,43.92,43.64,43.87,8488.0
2016-10-18 11:30:00,43.84,44.2,43.79,44.2,5157.0,43.84,44.2,43.79,44.2,5157.0
2016-10-18 12:00:00,44.22,44.22,44.09,44.09,1700.0,44.22,44.22,44.09,44.09,1700.0
2016-10-18 12:30:00,44.17,44.23,43.96,44.08,10586.0,44.17,44.23,43.96,44.08,10586.0
2016-10-18 13:00:00,44.23,44.25,44.16,44.25,4500.0,44.23,44.25,44.16,44.25,4500.0
2016-10-18 13:30:00,44.25,44.65,44.25,44.62,10795.0,44.25,44.65,44.25,44.62,10795.0
2016-10-18 14:00:00,44.67,44.68,44.52,44.6,1389.0,44.67,44.68,44.52,44.6,1389.0
2016-10-18 14:30:00,44.64,44.64,44.47,44.47,2000.0,44.64,44.64,44.47,44.47,2000.0
2016-10-18 15:00:00,44.5,44.51,44.41,44.43,2250.0,44.5,44.51,44.41,44.43,2250.0
2016-10-18 15:30:00,44.43,44.43,44.29,44.33,8472.0,44.43,44.43,44.29,44.33,8472.0
2016-10-19 09:30:00,44.26,44.47,44.05,44.26,21477.0,44.26,44.47,44.05,44.26,21477.0
2016-10-19 10:00:00,44.25,44.58,44.25,44.51,7997.0,44.25,44.58,44.25,44.51,7997.0
2016-10-19 10:30:00,44.72,44.73,44.41,44.54,7220.0,44.72,44.73,44.41,44.54,7220.0
2016-10-19 11:00:00,44.56,44.56,44.28,44.41,1600.0,44.56,44.56,44.28,44.41,1600.0
2016-10-19 11:30:00,44.46,44.77,44.46,44.73,1331.0,44.46,44.77,44.46,44.73,1331.0
2016-10-19 12:00:00,44.69,44.8,44.6,44.8,4900.0,44.69,44.8,44.6,44.8,4900.0
2016-10-19 12:30:00,44.76,44.9,44.72,44.82,3400.0,44.76,44.9,44.72,44.82,3400.0
2016-10-19 13:00:00,44.97,44.97,44.73,44.73,4850.0,44.97,44.97,44.73,44.73,4850.0
2016-10-19 13:30:00,44.8,44.97,44.77,44.93,2568.0,44.8,44.97,44.77,44.93,2568.0
2016-10-19 14:00:00,44.93,45.0,44.92,45.0,8443.0,44.93,45.0,44.92,45.0,8443.0
2016-10-19 14:30:00,44.95,44.95,44.77,44.8,2815.0,44.95,44.95,44.77,44.8,2815.0
2016-10-19 15:00:00,44.78,44.94,44.78,44.91,5975.0,44.78,44.94,44.78,44.91,5975.0
2016-10-19 15:30:00,44.87,44.94,44.74,44.75,7781.0,44.87,44.94,44.74,44.75,7781.0
2016-10-20 09:30:00,44.75,45.0,44.57,44.57,2919.0,44.75,45.0,44.57,44.57,2919.0
2016-10-20 10:00:00,44.73,44.73,44.37,44.42,3056.0,44.73,44.73,44.37,44.42,3056.0
2016-10-20 10:30:00,44.39,44.58,44.11,44.38,14700.0,44.39,44.58,44.11,44.38,14700.0
2016-10-20 11:00:00,44.36,44.6,44.36,44.58,2100.0,44.36,44.6,44.36,44.58,2100.0
2016-10-20 11:30:00,44.46,44.62,44.46,44.62,2000.0,44.46,44.62,44.46,44.62,2000.0
2016-10-20 12:00:00,44.64,44.64,44.22,44.39,7050.0,44.64,44.64,44.22,44.39,7050.0
2016-10-20 12:30:00,44.4,44.52,44.39,44.46,9100.0,44.4,44.52,44.39,44.46,9100.0
2016-10-20 13:00:00,44.39,44.5,44.39,44.45,3641.0,44.39,44.5,44.39,44.45,3641.0
2016-10-20 13:30:00,44.45,44.5,44.29,44.39,6739.0,44.45,44.5,44.29,44.39,6739.0
2016-10-20 14:00:00,44.33,44.49,44.33,44.46,2244.0,44.33,44.49,44.33,44.46,2244.0
2016-10-20 14:30:00,44.46,44.5,44.36,44.42,5589.0,44.46,44.5,44.36,44.42,5589.0
2016-10-20 15:00:00,44.42,44.44,44.26,44.3,3067.0,44.42,44.44,44.26,44.3,3067.0
2016-10-20 15:30:00,44.32,44.35,44.21,44.28,10457.0,44.32,44.35,44.21,44.28,10457.0
2016-10-21 09:30:00,43.97,44.49,43.68,44.05,5576.0,43.97,44.49,43.68,44.05,5576.0
2016-10-21 10:00:00,44.49,44.49,44.04,44.18,13500.0,44.49,44.49,44.04,44.18,13500.0
2016-10-21 10:30:00,44.1,44.2,44.05,44.1,7091.0,44.1,44.2,44.05,44.1,7091.0
2016-10-21 11:00:00,44.1,44.28,44.08,44.22,3100.0,44.1,44.28,44.08,44.22,3100.0
2016-10-21 11:30:00,44.24,44.33,44.19,44.19,2600.0,44.24,44.33,44.19,44.19,2600.0
2016-10-21 12:00:00,44.13,44.2,44.08,44.08,600.0,44.13,44.2,44.08,44.08,600.0
2016-10-21 12:30:00,44.12,44.22,44.12,44.16,1300.0,44.12,44.22,44.12,44.16,1300.0
2016-10-21 13:00:00,44.13,44.17,44.08,44.09,980.0,44.13,44.17,44.08,44.09,980.0
2016-10-21 13:30:00,44.09,44.28,44.07,44.2,3000.0,44.09,44.28,44.07,44.2,3000.0
2016-10-21 14:00:00,44.2,44.38,44.16,44.3,2700.0,44.2,44.38,44.16,44.3,2700.0
2016-10-21 14:30:00,44.41,44.41,44.25,44.34,3800.0,44.41,44.41,44.25,44.34,3800.0
2016-10-21 15:00:00,44.28,44.33,44.22,44.23,4947.0,44.28,44.33,44.22,44.23,4947.0
2016-10-21 15:30:00,44.23,44.33,44.17,44.29,7488.0,44.23,44.33,44.17,44.29,7488.0
2016-10-24 09:30:00,45.38,46.02,44.6,45.85,28111.0,45.38,46.02,44.6,45.85,28111.0
2016-10-24 10:00:00,45.84,46.27,45.79,45.83,5880.0,45.84,46.27,45.79,45.83,5880.0
2016-10-24 10:30:00,45.87,46.18,45.81,46.18,5162.0,45.87,46.18,45.81,46.18,5162.0
2016-10-24 11:00:00,46.12,46.12,45.97,45.97,2501.0,46.12,46.12,45.97,45.97,2501.0
2016-10-24 11:30:00,46.01,46.08,45.9,46.07,4100.0,46.01,46.08,45.9,46.07,4100.0
2016-10-24 12:00:00,46.1,46.5,46.08,46.35,6683.0,46.1,46.5,46.08,46.35,6683.0
2016-10-24 12:30:00,46.29,46.34,46.15,46.22,5000.0,46.29,46.34,46.15,46.22,5000.0
2016-10-24 13:00:00,46.29,46.29,46.15,46.26,6774.0,46.29,46.29,46.15,46.26,6774.0
2016-10-24 13:30:00,46.29,46.39,46.27,46.37,1700.0,46.29,46.39,46.27,46.37,1700.0
2016-10-24 14:00:00,46.35,46.7,46.29,46.68,32141.0,46.35,46.7,46.29,46.68,32141.0
2016-10-24 14:30:00,46.75,46.75,46.58,46.65,2610.0,46.75,46.75,46.58,46.65,2610.0
2016-10-24 15:00:00,46.74,46.96,46.74,46.96,6031.0,46.74,46.96,46.74,46.96,6031.0
2016-10-24 15:30:00,46.89,47.19,46.87,47.12,17332.0,46.89,47.19,46.87,47.12,17332.0
2016-10-25 09:30:00,46.83,46.83,46.32,46.4,5130.0,46.83,46.83,46.32,46.4,5130.0
2016-10-25 10:00:00,46.43,46.97,46.36,46.86,30500.0,46.43,46.97,46.36,46.86,30500.0
2016-10-25 10:30:00,46.99,46.99,46.75,46.86,6550.0,46.99,46.99,46.75,46.86,6550.0
2016-10-25 11:00:00,46.88,46.98,46.88,46.97,4872.0,46.88,46.98,46.88,46.97,4872.0
2016-10-25 11:30:00,46.95,47.08,46.94,47.08,1350.0,46.95,47.08,46.94,47.08,1350.0
2016-10-25 12:00:00,46.98,46.98,46.57,46.59,12949.0,46.98,46.98,46.57,46.59,12949.0
2016-10-25 12:30:00,46.49,46.71,46.49,46.7,5373.0,46.49,46.71,46.49,46.7,5373.0
2016-10-25 13:00:00,46.63,46.82,46.61,46.82,1024.0,46.63,46.82,46.61,46.82,1024.0
2016-10-25 13:30:00,46.83,46.88,46.65,46.88,4530.0,46.83,46.88,46.65,46.88,4530.0
2016-10-25 14:00:00,46.92,46.97,46.77,46.8,1883.0,46.92,46.97,46.77,46.8,1883.0
2016-10-25 14:30:00,46.79,46.86,46.7,46.74,600.0,46.79,46.86,46.7,46.74,600.0
2016-10-25 15:00:00,46.73,46.73,46.43,46.49,4100.0,46.73,46.73,46.43,46.49,4100.0
2016-10-25 15:30:00,46.48,46.48,46.29,46.41,26494.0,46.48,46.48,46.29,46.41,26494.0
2016-10-26 09:30:00,46.16,46.75,46.16,46.64,2881.0,46.16,46.75,46.16,46.64,2881.0
2016-10-26 10:00:00,46.59,46.59,46.2,46.46,1938.0,46.59,46.59,46.2,46.46,1938.0
2016-10-26 10:30:00,46.4,46.63,46.25,46.63,5310.0,46.4,46.63,46.25,46.63,5310.0
2016-10-26 11:00:00,46.7,46.86,46.52,46.55,6340.0,46.7,46.86,46.52,46.55,6340.0
2016-10-26 11:30:00,46.59,46.6,46.54,46.58,1200.0,46.59,46.6,46.54,46.58,1200.0
2016-10-26 12:00:00,46.59,46.6,46.41,46.41,1700.0,46.59,46.6,46.41,46.41,1700.0
2016-10-26 12:30:00,46.57,46.57,46.31,46.35,1200.0,46.57,46.57,46.31,46.35,1200.0
2016-10-26 13:00:00,46.4,46.4,46.11,46.11,1190.0,46.4,46.4,46.11,46.11,1190.0
2016-10-26 13:30:00,46.19,46.19,45.87,45.92,1725.0,46.19,46.19,45.87,45.92,1725.0
2016-10-26 14:00:00,45.92,45.92,45.7,45.7,7196.0,45.92,45.92,45.7,45.7,7196.0
2016-10-26 14:30:00,45.71,45.75,45.61,45.7,2565.0,45.71,45.75,45.61,45.7,2565.0
2016-10-26 15:00:00,45.73,45.78,45.56,45.58,9086.0,45.73,45.78,45.56,45.58,9086.0
2016-10-26 15:30:00,45.6,45.8,45.45,45.5,35018.0,45.6,45.8,45.45,45.5,35018.0
2016-10-27 09:30:00,45.65,46.01,44.99,45.75,8896.0,45.65,46.01,44.99,45.75,8896.0
2016-10-27 10:00:00,45.83,45.95,45.14,45.14,6007.0,45.83,45.95,45.14,45.14,6007.0
2016-10-27 10:30:00,45.2,45.24,44.95,44.95,8400.0,45.2,45.24,44.95,44.95,8400.0
2016-10-27 11:00:00,44.96,45.05,44.84,44.92,2978.0,44.96,45.05,44.84,44.92,2978.0
2016-10-27 11:30:00,44.94,44.97,44.67,44.76,6605.0,44.94,44.97,44.67,44.76,6605.0
2016-10-27 12:00:00,44.82,44.86,44.57,44.67,1500.0,44.82,44.86,44.57,44.67,1500.0
2016-10-27 12:30:00,44.61,44.73,44.43,44.57,7204.0,44.61,44.73,44.43,44.57,7204.0
2016-10-27 13:00:00,44.58,45.1,44.57,44.84,41926.0,44.58,45.1,44.57,44.84,41926.0
2016-10-27 13:30:00,44.85,44.93,44.76,44.9,4403.0,44.85,44.93,44.76,44.9,4403.0
2016-10-27 14:00:00,44.82,45.02,44.81,44.95,6851.0,44.82,45.02,44.81,44.95,6851.0
2016-10-27 14:30:00,44.95,44.95,44.55,44.55,8802.0,44.95,44.95,44.55,44.55,8802.0
2016-10-27 15:00:00,44.58,44.62,44.3,44.33,8148.0,44.58,44.62,44.3,44.33,8148.0
2016-10-27 15:30:00,44.34,44.38,43.87,44.14,51872.0,44.34,44.38,43.87,44.14,51872.0
2016-10-28 09:30:00,43.85,45.1,42.69,44.78,6963.0,43.85,45.1,42.69,44.78,6963.0
2016-10-28 10:00:00,44.78,44.99,44.42,44.42,3350.0,44.78,44.99,44.42,44.42,3350.0
2016-10-28 10:30:00,44.63,44.81,44.18,44.57,6400.0,44.63,44.81,44.18,44.57,6400.0
2016-10-28 11:00:00,44.59,44.6,44.4,44.49,3753.0,44.59,44.6,44.4,44.49,3753.0
2016-10-28 11:30:00,44.38,44.71,44.38,44.54,4450.0,44.38,44.71,44.38,44.54,4450.0
2016-10-28 12:00:00,44.48,44.61,44.48,44.52,1100.0,44.48,44.61,44.48,44.52,1100.0
2016-10-28 12:30:00,44.55,44.62,44.41,44.42,2795.0,44.55,44.62,44.41,44.42,2795.0
2016-10-28 13:00:00,44.5,44.53,44.15,44.25,6100.0,44.5,44.53,44.15,44.25,6100.0
2016-10-28 13:30:00,44.25,44.25,43.94,44.03,11000.0,44.25,44.25,43.94,44.03,11000.0
2016-10-28 14:00:00,44.05,44.07,43.65,43.82,7071.0,44.05,44.07,43.65,43.82,7071.0
2016-10-28 14:30:00,43.83,44.29,43.81,44.11,7619.0,43.83,44.29,43.81,44.11,7619.0
2016-10-28 15:00:00,44.11,44.19,43.94,44.18,6255.0,44.11,44.19,43.94,44.18,6255.0
2016-10-28 15:30:00,44.16,44.16,43.67,43.73,28956.0,44.16,44.16,43.67,43.73,28956.0
2016-10-31 09:30:00,44.0,44.28,43.51,43.54,12164.0,44.0,44.28,43.51,43.54,12164.0
2016-10-31 10:00:00,43.53,43.77,43.53,43.63,2330.0,43.53,43.77,43.53,43.63,2330.0
2016-10-31 10:30:00,43.81,43.81,43.64,43.67,2000.0,43.81,43.81,43.64,43.67,2000.0
2016-10-31 11:00:00,43.66,43.68,43.38,43.38,3694.0,43.66,43.68,43.38,43.38,3694.0
2016-10-31 11:30:00,43.46,43.48,43.35,43.43,4573.0,43.46,43.48,43.35,43.43,4573.0
2016-10-31 12:00:00,43.44,43.44,43.13,43.23,91879.0,43.44,43.44,43.13,43.23,91879.0
2016-10-31 12:30:00,43.25,43.42,43.21,43.32,2900.0,43.25,43.42,43.21,43.32,2900.0
2016-10-31 13:00:00,43.26,43.26,43.0,43.07,10820.0,43.26,43.26,43.0,43.07,10820.0
2016-10-31 13:30:00,43.18,43.5,43.18,43.45,4397.0,43.18,43.5,43.18,43.45,4397.0
2016-10-31 14:00:00,43.5,43.65,43.38,43.49,4377.0,43.5,43.65,43.38,43.49,4377.0
2016-10-31 14:30:00,43.55,43.67,43.53,43.59,6176.0,43.55,43.67,43.53,43.59,6176.0
2016-10-31 15:00:00,43.61,43.8,43.59,43.77,6400.0,43.61,43.8,43.59,43.77,6400.0
2016-10-31 15:30:00,43.83,43.85,43.37,43.57,63265.0,43.83,43.85,43.37,43.57,63265.0
2016-11-01 09:30:00,43.5,44.09,43.4,43.71,3915.0,43.5,44.09,43.4,43.71,3915.0
2016-11-01 10:00:00,43.54,43.66,43.39,43.39,2700.0,43.54,43.66,43.39,43.39,2700.0
2016-11-01 10:30:00,43.51,43.61,43.21,43.38,2900.0,43.51,43.61,43.21,43.38,2900.0
2016-11-01 11:00:00,43.41,43.46,43.15,43.15,3805.0,43.41,43.46,43.15,43.15,3805.0
2016-11-01 11:30:00,43.13,43.35,43.0,43.11,57100.0,43.13,43.35,43.0,43.11,57100.0
2016-11-01 12:00:00,43.08,43.51,43.08,43.44,31824.0,43.08,43.51,43.08,43.44,31824.0
2016-11-01 12:30:00,43.41,43.6,43.4,43.55,4900.0,43.41,43.6,43.4,43.55,4900.0
2016-11-01 13:00:00,43.5,43.58,43.28,43.38,6013.0,43.5,43.58,43.28,43.38,6013.0
2016-11-01 13:30:00,43.36,43.36,43.09,43.17,5600.0,43.36,43.36,43.09,43.17,5600.0
2016-11-01 14:00:00,43.12,43.12,42.68,42.95,39880.0,43.12,43.12,42.68,42.95,39880.0
2016-11-01 14:30:00,42.97,43.16,42.97,43.05,8989.0,42.97,43.16,42.97,43.05,8989.0
2016-11-01 15:00:00,42.94,43.06,42.81,42.87,13233.0,42.94,43.06,42.81,42.87,13233.0
2016-11-01 15:30:00,42.88,43.05,42.73,42.75,30954.0,42.88,43.05,42.73,42.75,30954.0
2016-11-02 09:30:00,42.68,42.79,42.02,42.69,5693.0,42.68,42.79,42.02,42.69,5693.0
2016-11-02 10:00:00,42.65,42.65,42.34,42.56,3100.0,42.65,42.65,42.34,42.56,3100.0
2016-11-02 10:30:00,42.56,42.56,42.29,42.36,4348.0,42.56,42.56,42.29,42.36,4348.0
2016-11-02 11:00:00,42.31,42.31,42.09,42.11,2958.0,42.31,42.31,42.09,42.11,2958.0
2016-11-02 11:30:00,42.1,42.17,41.91,42.02,8200.0,42.1,42.17,41.91,42.02,8200.0
2016-11-02 12:00:00,41.97,42.07,41.73,41.73,3017.0,41.97,42.07,41.73,41.73,3017.0
2016-11-02 12:30:00,41.7,41.83,41.7,41.73,7295.0,41.7,41.83,41.7,41.73,7295.0
2016-11-02 13:00:00,41.7,41.7,41.43,41.51,5773.0,41.7,41.7,41.43,41.51,5773.0
2016-11-02 13:30:00,41.62,41.7,41.52,41.55,13170.0,41.62,41.7,41.52,41.55,13170.0
2016-11-02 14:00:00,41.6,41.64,41.28,41.33,32223.0,41.6,41.64,41.28,41.33,32223.0
2016-11-02 14:30:00,41.33,41.43,41.3,41.33,7921.0,41.33,41.43,41.3,41.33,7921.0
2016-11-02 15:00:00,41.31,41.46,41.29,41.34,9812.0,41.31,41.46,41.29,41.34,9812.0
2016-11-02 15:30:00,41.34,41.51,41.33,41.35,22587.0,41.34,41.51,41.33,41.35,22587.0
2016-11-03 09:30:00,41.4,41.75,41.2,41.75,18019.0,41.4,41.75,41.2,41.75,18019.0
2016-11-03 10:00:00,41.71,41.78,41.42,41.59,3600.0,41.71,41.78,41.42,41.59,3600.0
2016-11-03 10:30:00,41.54,41.89,41.52,41.67,8800.0,41.54,41.89,41.52,41.67,8800.0
2016-11-03 11:00:00,41.64,42.39,41.64,42.35,18782.0,41.64,42.39,41.64,42.35,18782.0
2016-11-03 11:30:00,42.4,42.66,42.4,42.45,5050.0,42.4,42.66,42.4,42.45,5050.0
2016-11-03 12:00:00,42.46,42.48,41.96,42.04,8212.0,42.46,42.48,41.96,42.04,8212.0
2016-11-03 12:30:00,42.01,42.5,42.01,42.5,4350.0,42.01,42.5,42.01,42.5,4350.0
2016-11-03 13:00:00,42.49,42.56,42.32,42.4,5200.0,42.49,42.56,42.32,42.4,5200.0
2016-11-03 13:30:00,42.36,42.55,42.33,42.46,5143.0,42.36,42.55,42.33,42.46,5143.0
2016-11-03 14:00:00,42.49,42.57,42.39,42.5,8755.0,42.49,42.57,42.39,42.5,8755.0
2016-11-03 14:30:00,42.5,42.66,42.46,42.66,7931.0,42.5,42.66,42.46,42.66,7931.0
2016-11-03 15:00:00,42.61,42.62,42.28,42.4,8650.0,42.61,42.62,42.28,42.4,8650.0
2016-11-03 15:30:00,42.36,42.37,41.94,42.01,59075.0,42.36,42.37,41.94,42.01,59075.0
2016-11-04 09:30:00,41.92,42.54,41.9,42.3,2897.0,41.92,42.54,41.9,42.3,2897.0
2016-11-04 10:00:00,42.2,42.46,42.11,42.2,6502.0,42.2,42.46,42.11,42.2,6502.0
2016-11-04 10:30:00,42.25,42.27,41.99,41.99,3412.0,42.25,42.27,41.99,41.99,3412.0
2016-11-04 11:00:00,42.01,42.27,41.77,42.27,20818.0,42.01,42.27,41.77,42.27,20818.0
2016-11-04 11:30:00,42.28,42.93,42.24,42.93,16012.0,42.28,42.93,42.24,42.93,16012.0
2016-11-04 12:00:00,42.93,43.02,42.64,42.8,12840.0,42.93,43.02,42.64,42.8,12840.0
2016-11-04 12:30:00,42.87,43.12,42.75,42.83,14652.0,42.87,43.12,42.75,42.83,14652.0
2016-11-04 13:00:00,42.93,43.06,42.8,42.84,4000.0,42.93,43.06,42.8,42.84,4000.0
2016-11-04 13:30:00,42.87,42.98,42.75,42.98,5900.0,42.87,42.98,42.75,42.98,5900.0
2016-11-04 14:00:00,42.89,42.89,42.07,42.38,18317.0,42.89,42.89,42.07,42.38,18317.0
2016-11-04 14:30:00,42.4,42.65,42.34,42.65,14391.0,42.4,42.65,42.34,42.65,14391.0
2016-11-04 15:00:00,42.64,42.64,42.05,42.09,15131.0,42.64,42.64,42.05,42.09,15131.0
2016-11-04 15:30:00,42.09,42.2,41.64,41.81,58379.0,42.09,42.2,41.64,41.81,58379.0
2016-11-07 09:30:00,42.53,43.11,42.28,42.5,8669.0,42.53,43.11,42.28,42.5,8669.0
2016-11-07 10:00:00,42.6,42.75,42.27,42.27,2600.0,42.6,42.75,42.27,42.27,2600.0
2016-11-07 10:30:00,42.35,42.37,41.96,42.09,11654.0,42.35,42.37,41.96,42.09,11654.0
2016-11-07 11:00:00,42.11,42.22,42.08,42.14,9522.0,42.11,42.22,42.08,42.14,9522.0
2016-11-07 11:30:00,42.13,42.15,42.05,42.05,5685.0,42.13,42.15,42.05,42.05,5685.0
2016-11-07 12:00:00,42.1,42.15,42.06,42.13,6002.0,42.1,42.15,42.06,42.13,6002.0
2016-11-07 12:30:00,42.13,42.58,42.1,42.58,13300.0,42.13,42.58,42.1,42.58,13300.0
2016-11-07 13:00:00,42.53,42.95,42.53,42.85,6700.0,42.53,42.95,42.53,42.85,6700.0
2016-11-07 13:30:00,42.94,43.03,42.84,43.02,2739.0,42.94,43.03,42.84,43.02,2739.0
2016-11-07 14:00:00,43.06,43.06,42.75,42.91,7649.0,43.06,43.06,42.75,42.91,7649.0
2016-11-07 14:30:00,42.92,43.03,42.85,42.91,5000.0,42.92,43.03,42.85,42.91,5000.0
2016-11-07 15:00:00,42.88,43.12,42.87,43.07,8900.0,42.88,43.12,42.87,43.07,8900.0
2016-11-07 15:30:00,43.04,43.38,42.99,43.17,28894.0,43.04,43.38,42.99,43.17,28894.0
2016-11-08 09:30:00,43.13,43.46,42.94,43.46,2858.0,43.13,43.46,42.94,43.46,2858.0
2016-11-08 10:00:00,43.45,43.47,43.26,43.35,1782.0,43.45,43.47,43.26,43.35,1782.0
2016-11-08 10:30:00,43.23,43.23,42.78,42.89,5080.0,43.23,43.23,42.78,42.89,5080.0
2016-11-08 11:00:00,42.91,43.21,42.78,42.95,3714.0,42.91,43.21,42.78,42.95,3714.0
2016-11-08 11:30:00,42.96,43.29,42.86,43.19,7100.0,42.96,43.29,42.86,43.19,7100.0
2016-11-08 12:00:00,43.26,43.56,43.26,43.53,6961.0,43.26,43.56,43.26,43.53,6961.0
2016-11-08 12:30:00,43.53,43.93,43.48,43.86,4852.0,43.53,43.93,43.48,43.86,4852.0
2016-11-08 13:00:00,43.85,43.87,43.64,43.65,3000.0,43.85,43.87,43.64,43.65,3000.0
2016-11-08 13:30:00,43.69,43.9,43.65,43.8,3000.0,43.69,43.9,43.65,43.8,3000.0
2016-11-08 14:00:00,43.8,43.83,43.3,43.3,9385.0,43.8,43.83,43.3,43.3,9385.0
2016-11-08 14:30:00,43.35,43.51,43.31,43.44,5200.0,43.35,43.51,43.31,43.44,5200.0
2016-11-08 15:00:00,43.42,43.49,42.98,43.27,41691.0,43.42,43.49,42.98,43.27,41691.0
2016-11-08 15:30:00,43.27,43.4,42.99,43.0,45166.0,43.27,43.4,42.99,43.0,45166.0
2016-11-09 09:30:00,42.0,42.99,40.76,42.99,11363.0,42.0,42.99,40.76,42.99,11363.0
2016-11-09 10:00:00,42.97,42.97,42.52,42.7,4200.0,42.97,42.97,42.52,42.7,4200.0
2016-11-09 10:30:00,42.74,42.95,42.41,42.9,8060.0,42.74,42.95,42.41,42.9,8060.0
2016-11-09 11:00:00,42.95,43.2,42.85,43.2,5340.0,42.95,43.2,42.85,43.2,5340.0
2016-11-09 11:30:00,43.24,43.81,43.24,43.53,7995.0,43.24,43.81,43.24,43.53,7995.0
2016-11-09 12:00:00,43.55,43.67,43.28,43.67,4136.0,43.55,43.67,43.28,43.67,4136.0
2016-11-09 12:30:00,43.69,43.86,43.61,43.84,6895.0,43.69,43.86,43.61,43.84,6895.0
2016-11-09 13:00:00,43.75,43.92,43.54,43.78,6758.0,43.75,43.92,43.54,43.78,6758.0
2016-11-09 13:30:00,43.59,44.1,43.59,43.94,9821.0,43.59,44.1,43.59,43.94,9821.0
2016-11-09 14:00:00,43.82,44.11,43.8,43.98,6615.0,43.82,44.11,43.8,43.98,6615.0
2016-11-09 14:30:00,44.05,44.25,43.81,44.04,9835.0,44.05,44.25,43.81,44.04,9835.0
2016-11-09 15:00:00,44.03,44.29,44.01,44.13,9310.0,44.03,44.29,44.01,44.13,9310.0
2016-11-09 15:30:00,44.11,44.11,43.62,44.03,33890.0,44.11,44.11,43.62,44.03,33890.0
2016-11-10 09:30:00,44.36,44.58,43.57,44.48,9983.0,44.36,44.58,43.57,44.48,9983.0
2016-11-10 10:00:00,44.37,44.44,43.13,43.25,19659.0,44.37,44.44,43.13,43.25,19659.0
2016-11-10 10:30:00,43.26,43.46,42.64,42.83,12041.0,43.26,43.46,42.64,42.83,12041.0
2016-11-10 11:00:00,42.85,44.2,42.65,43.86,16450.0,42.85,44.2,42.65,43.86,16450.0
2016-11-10 11:30:00,43.86,44.13,43.43,43.54,11900.0,43.86,44.13,43.43,43.54,11900.0
2016-11-10 12:00:00,43.59,43.84,43.49,43.74,18922.0,43.59,43.84,43.49,43.74,18922.0
2016-11-10 12:30:00,43.73,43.74,42.73,43.46,19675.0,43.73,43.74,42.73,43.46,19675.0
2016-11-10 13:00:00,43.62,44.13,43.59,43.74,10581.0,43.62,44.13,43.59,43.74,10581.0
2016-11-10 13:30:00,43.8,44.34,43.76,44.09,11207.0,43.8,44.34,43.76,44.09,11207.0
2016-11-10 14:00:00,44.13,44.25,43.77,43.98,8941.0,44.13,44.25,43.77,43.98,8941.0
2016-11-10 14:30:00,43.87,44.2,43.74,43.74,13304.0,43.87,44.2,43.74,43.74,13304.0
2016-11-10 15:00:00,43.74,43.99,43.45,43.45,14325.0,43.74,43.99,43.45,43.45,14325.0
2016-11-10 15:30:00,43.51,43.69,43.04,43.36,47421.0,43.51,43.69,43.04,43.36,47421.0
2016-11-11 09:30:00,43.39,44.26,43.39,43.66,9058.0,43.39,44.26,43.39,43.66,9058.0
2016-11-11 10:00:00,43.72,44.7,43.61,44.41,11188.0,43.72,44.7,43.61,44.41,11188.0
2016-11-11 10:30:00,44.32,44.33,43.85,44.04,16198.0,44.32,44.33,43.85,44.04,16198.0
2016-11-11 11:00:00,44.13,44.64,44.07,44.21,10800.0,44.13,44.64,44.07,44.21,10800.0
2016-11-11 11:30:00,44.09,45.04,44.04,44.98,28926.0,44.09,45.04,44.04,44.98,28926.0
2016-11-11 12:00:00,45.03,45.31,44.77,44.77,12440.0,45.03,45.31,44.77,44.77,12440.0
2016-11-11 12:30:00,44.69,44.95,44.15,44.2,15915.0,44.69,44.95,44.15,44.2,15915.0
2016-11-11 13:00:00,44.12,44.8,44.09,44.64,9985.0,44.12,44.8,44.09,44.64,9985.0
2016-11-11 13:30:00,44.64,44.81,43.84,44.06,14726.0,44.64,44.81,43.84,44.06,14726.0
2016-11-11 14:00:00,44.08,44.42,43.86,44.15,12590.0,44.08,44.42,43.86,44.15,12590.0
2016-11-11 14:30:00,44.19,44.41,43.86,44.25,10320.0,44.19,44.41,43.86,44.25,10320.0
2016-11-11 15:00:00,44.26,44.32,43.88,44.13,17109.0,44.26,44.32,43.88,44.13,17109.0
2016-11-11 15:30:00,44.14,44.84,44.11,44.51,38675.0,44.14,44.84,44.11,44.51,38675.0
2016-11-14 09:30:00,45.24,45.67,44.89,45.03,19447.0,45.24,45.67,44.89,45.03,19447.0
2016-11-14 10:00:00,44.77,45.32,44.54,45.16,22717.0,44.77,45.32,44.54,45.16,22717.0
2016-11-14 10:30:00,45.09,45.16,44.58,44.76,12550.0,45.09,45.16,44.58,44.76,12550.0
2016-11-14 11:00:00,44.76,45.29,44.48,44.99,16664.0,44.76,45.29,44.48,44.99,16664.0
2016-11-14 11:30:00,44.85,45.73,44.85,45.5,44305.0,44.85,45.73,44.85,45.5,44305.0
2016-11-14 12:00:00,45.38,45.44,44.81,44.93,10300.0,45.38,45.44,44.81,44.93,10300.0
2016-11-14 12:30:00,44.77,45.06,44.65,45.06,26233.0,44.77,45.06,44.65,45.06,26233.0
2016-11-14 13:00:00,45.01,45.33,44.94,45.07,10895.0,45.01,45.33,44.94,45.07,10895.0
2016-11-14 13:30:00,45.07,45.12,44.68,44.68,11100.0,45.07,45.12,44.68,44.68,11100.0
2016-11-14 14:00:00,44.6,44.96,44.6,44.81,19846.0,44.6,44.96,44.6,44.81,19846.0
2016-11-14 14:30:00,44.78,45.04,44.6,44.88,15129.0,44.78,45.04,44.6,44.88,15129.0
2016-11-14 15:00:00,44.91,45.45,44.86,45.3,15641.0,44.91,45.45,44.86,45.3,15641.0
2016-11-14 15:30:00,45.32,45.52,45.07,45.44,71064.0,45.32,45.52,45.07,45.44,71064.0
2016-11-15 09:30:00,41.77,41.99,31.64,36.27,396874.0,41.77,41.99,31.64,36.27,396874.0
2016-11-15 10:00:00,36.32,38.96,36.15,38.68,193224.0,36.32,38.96,36.15,38.68,193224.0
2016-11-15 10:30:00,38.62,39.87,38.48,38.89,133196.0,38.62,39.87,38.48,38.89,133196.0
2016-11-15 11:00:00,38.84,38.85,38.2,38.5,102539.0,38.84,38.85,38.2,38.5,102539.0
2016-11-15 11:30:00,38.58,38.84,38.43,38.5,54855.0,38.58,38.84,38.43,38.5,54855.0
2016-11-15 12:00:00,38.43,38.89,38.36,38.79,48571.0,38.43,38.89,38.36,38.79,48571.0
2016-11-15 12:30:00,38.8,39.89,38.54,39.74,81380.0,38.8,39.89,38.54,39.74,81380.0
2016-11-15 13:00:00,39.71,39.83,39.37,39.6,57298.0,39.71,39.83,39.37,39.6,57298.0
2016-11-15 13:30:00,39.59,40.5,39.59,40.29,69119.0,39.59,40.5,39.59,40.29,69119.0
2016-11-15 14:00:00,40.19,41.22,40.18,40.97,84599.0,40.19,41.22,40.18,40.97,84599.0
2016-11-15 14:30:00,40.92,41.35,40.36,41.03,84649.0,40.92,41.35,40.36,41.03,84649.0
2016-11-15 15:00:00,41.1,41.1,40.26,40.49,107277.0,41.1,41.1,40.26,40.49,107277.0
2016-11-15 15:30:00,40.49,41.07,40.26,40.52,193414.0,40.49,41.07,40.26,40.52,193414.0
2016-11-16 09:30:00,40.42,41.05,39.79,40.45,95148.0,40.42,41.05,39.79,40.45,95148.0
2016-11-16 10:00:00,40.45,40.45,39.36,39.68,145150.0,40.45,40.45,39.36,39.68,145150.0
2016-11-16 10:30:00,39.68,39.74,39.05,39.18,97316.0,39.68,39.74,39.05,39.18,97316.0
2016-11-16 11:00:00,39.19,39.25,38.6,38.88,138774.0,39.19,39.25,38.6,38.88,138774.0
2016-11-16 11:30:00,38.87,39.1,38.65,38.7,52744.0,38.87,39.1,38.65,38.7,52744.0
2016-11-16 12:00:00,38.66,38.75,38.43,38.61,69922.0,38.66,38.75,38.43,38.61,69922.0
2016-11-16 12:30:00,38.58,38.74,38.58,38.68,52312.0,38.58,38.74,38.58,38.68,52312.0
2016-11-16 13:00:00,38.65,38.95,38.65,38.85,21893.0,38.65,38.95,38.65,38.85,21893.0
2016-11-16 13:30:00,38.87,39.35,38.79,39.27,31266.0,38.87,39.35,38.79,39.27,31266.0
2016-11-16 14:00:00,39.23,39.23,38.9,39.04,35829.0,39.23,39.23,38.9,39.04,35829.0
2016-11-16 14:30:00,39.0,39.15,38.95,39.04,19650.0,39.0,39.15,38.95,39.04,19650.0
2016-11-16 15:00:00,39.01,39.37,38.98,39.1,66206.0,39.01,39.37,38.98,39.1,66206.0
2016-11-16 15:30:00,39.1,39.18,38.79,38.8,136654.0,39.1,39.18,38.79,38.8,136654.0
2016-11-17 09:30:00,39.03,39.82,38.7,39.19,19441.0,39.03,39.82,38.7,39.19,19441.0
2016-11-17 10:00:00,39.14,39.35,39.07,39.14,8372.0,39.14,39.35,39.07,39.14,8372.0
2016-11-17 10:30:00,39.14,39.5,39.01,39.4,13671.0,39.14,39.5,39.01,39.4,13671.0
2016-11-17 11:00:00,39.4,39.78,39.27,39.56,12569.0,39.4,39.78,39.27,39.56,12569.0
2016-11-17 11:30:00,39.56,39.63,39.35,39.59,4226.0,39.56,39.63,39.35,39.59,4226.0
2016-11-17 12:00:00,39.59,39.63,39.41,39.6,6176.0,39.59,39.63,39.41,39.6,6176.0
2016-11-17 12:30:00,39.58,39.58,39.36,39.44,8250.0,39.58,39.58,39.36,39.44,8250.0
2016-11-17 13:00:00,39.47,39.47,39.2,39.22,9500.0,39.47,39.47,39.2,39.22,9500.0
2016-11-17 13:30:00,39.23,39.32,39.08,39.24,9918.0,39.23,39.32,39.08,39.24,9918.0
2016-11-17 14:00:00,39.19,39.32,39.1,39.15,8006.0,39.19,39.32,39.1,39.15,8006.0
2016-11-17 14:30:00,39.14,39.19,39.02,39.05,4100.0,39.14,39.19,39.02,39.05,4100.0
2016-11-17 15:00:00,39.02,39.17,38.87,38.87,15590.0,39.02,39.17,38.87,38.87,15590.0
2016-11-17 15:30:00,38.88,38.93,38.72,38.89,74033.0,38.88,38.93,38.72,38.89,74033.0
2016-11-18 09:30:00,39.19,39.19,38.14,38.14,14861.0,39.19,39.19,38.14,38.14,14861.0
2016-11-18 10:00:00,38.05,38.22,38.0,38.06,14045.0,38.05,38.22,38.0,38.06,14045.0
2016-11-18 10:30:00,38.01,38.2,37.92,38.0,10183.0,38.01,38.2,37.92,38.0,10183.0
2016-11-18 11:00:00,38.0,38.68,37.91,38.49,23642.0,38.0,38.68,37.91,38.49,23642.0
2016-11-18 11:30:00,38.54,38.54,38.18,38.41,6100.0,38.54,38.54,38.18,38.41,6100.0
2016-11-18 12:00:00,38.39,38.48,38.26,38.33,9899.0,38.39,38.48,38.26,38.33,9899.0
2016-11-18 12:30:00,38.31,38.4,38.27,38.4,3796.0,38.31,38.4,38.27,38.4,3796.0
2016-11-18 13:00:00,38.38,38.48,38.35,38.43,4287.0,38.38,38.48,38.35,38.43,4287.0
2016-11-18 13:30:00,38.49,38.59,38.43,38.45,4900.0,38.49,38.59,38.43,38.45,4900.0
2016-11-18 14:00:00,38.49,38.51,38.42,38.5,5822.0,38.49,38.51,38.42,38.5,5822.0
2016-11-18 14:30:00,38.48,38.55,38.41,38.45,9467.0,38.48,38.55,38.41,38.45,9467.0
2016-11-18 15:00:00,38.46,38.48,38.39,38.47,5619.0,38.46,38.48,38.39,38.47,5619.0
2016-11-18 15:30:00,38.47,38.48,38.3,38.42,41074.0,38.47,38.48,38.3,38.42,41074.0
2016-11-21 09:30:00,38.53,38.93,38.23,38.6,25494.0,38.53,38.93,38.23,38.6,25494.0
2016-11-21 10:00:00,38.62,38.63,38.14,38.16,11118.0,38.62,38.63,38.14,38.16,11118.0
2016-11-21 10:30:00,38.22,38.27,38.14,38.24,6100.0,38.22,38.27,38.14,38.24,6100.0
2016-11-21 11:00:00,38.29,38.33,37.96,38.02,9214.0,38.29,38.33,37.96,38.02,9214.0
2016-11-21 11:30:00,38.09,38.17,38.0,38.0,7213.0,38.09,38.17,38.0,38.0,7213.0
2016-11-21 12:00:00,38.02,38.09,37.96,38.03,13450.0,38.02,38.09,37.96,38.03,13450.0
2016-11-21 12:30:00,38.08,38.13,37.93,38.0,3400.0,38.08,38.13,37.93,38.0,3400.0
2016-11-21 13:00:00,38.0,38.09,37.94,38.0,5719.0,38.0,38.09,37.94,38.0,5719.0
2016-11-21 13:30:00,38.03,38.06,37.92,37.92,15713.0,38.03,38.06,37.92,37.92,15713.0
2016-11-21 14:00:00,37.93,38.01,37.88,37.93,6665.0,37.93,38.01,37.88,37.93,6665.0
2016-11-21 14:30:00,37.92,37.92,37.77,37.8,5089.0,37.92,37.92,37.77,37.8,5089.0
2016-11-21 15:00:00,37.75,37.8,37.54,37.59,10712.0,37.75,37.8,37.54,37.59,10712.0
2016-11-21 15:30:00,37.58,37.74,37.56,37.74,21861.0,37.58,37.74,37.56,37.74,21861.0
2016-11-22 09:30:00,37.88,38.23,37.58,38.01,17406.0,37.88,38.23,37.58,38.01,17406.0
2016-11-22 10:00:00,38.1,38.16,37.75,37.78,17015.0,38.1,38.16,37.75,37.78,17015.0
2016-11-22 10:30:00,37.77,37.78,37.63,37.65,9058.0,37.77,37.78,37.63,37.65,9058.0
2016-11-22 11:00:00,37.7,37.7,37.48,37.54,6424.0,37.7,37.7,37.48,37.54,6424.0
2016-11-22 11:30:00,37.52,37.7,37.38,37.7,14074.0,37.52,37.7,37.38,37.7,14074.0
2016-11-22 12:00:00,37.64,37.75,37.61,37.71,12912.0,37.64,37.75,37.61,37.71,12912.0
2016-11-22 12:30:00,37.74,37.78,37.66,37.73,9273.0,37.74,37.78,37.66,37.73,9273.0
2016-11-22 13:00:00,37.72,37.84,37.63,37.76,28827.0,37.72,37.84,37.63,37.76,28827.0
2016-11-22 13:30:00,37.71,37.8,37.6,37.69,22157.0,37.71,37.8,37.6,37.69,22157.0
2016-11-22 14:00:00,37.68,37.68,37.53,37.53,7019.0,37.68,37.68,37.53,37.53,7019.0
2016-11-22 14:30:00,37.51,37.54,37.44,37.51,5511.0,37.51,37.54,37.44,37.51,5511.0
2016-11-22 15:00:00,37.49,37.5,37.4,37.44,4505.0,37.49,37.5,37.4,37.44,4505.0
2016-11-22 15:30:00,37.45,37.59,37.37,37.56,30503.0,37.45,37.59,37.37,37.56,30503.0
2016-11-23 09:30:00,37.27,37.27,36.45,36.95,32421.0,37.27,37.27,36.45,36.95,32421.0
2016-11-23 10:00:00,36.99,37.5,36.8,36.9,22614.0,36.99,37.5,36.8,36.9,22614.0
2016-11-23 10:30:00,36.77,36.91,36.46,36.87,20098.0,36.77,36.91,36.46,36.87,20098.0
2016-11-23 11:00:00,36.87,36.94,36.56,36.58,13800.0,36.87,36.94,36.56,36.58,13800.0
2016-11-23 11:30:00,36.61,36.94,36.54,36.89,8071.0,36.61,36.94,36.54,36.89,8071.0
2016-11-23 12:00:00,36.8,36.9,36.53,36.53,15922.0,36.8,36.9,36.53,36.53,15922.0
2016-11-23 12:30:00,36.61,36.97,36.52,36.6,16350.0,36.61,36.97,36.52,36.6,16350.0
2016-11-23 13:00:00,36.67,36.84,36.61,36.65,10207.0,36.67,36.84,36.61,36.65,10207.0
2016-11-23 13:30:00,36.61,36.62,36.38,36.38,8413.0,36.61,36.62,36.38,36.38,8413.0
2016-11-23 14:00:00,36.41,36.82,36.2,36.22,31657.0,36.41,36.82,36.2,36.22,31657.0
2016-11-23 14:30:00,36.25,36.34,36.0,36.31,17044.0,36.25,36.34,36.0,36.31,17044.0
2016-11-23 15:00:00,36.32,36.5,36.12,36.25,19466.0,36.32,36.5,36.12,36.25,19466.0
2016-11-23 15:30:00,36.33,36.57,36.22,36.4,87170.0,36.33,36.57,36.22,36.4,87170.0
2016-11-25 09:30:00,36.28,36.39,36.04,36.34,10273.0,36.28,36.39,36.04,36.34,10273.0
2016-11-25 10:00:00,36.34,36.53,36.2,36.51,11373.0,36.34,36.53,36.2,36.51,11373.0
2016-11-25 10:30:00,36.47,36.53,36.2,36.3,7585.0,36.47,36.53,36.2,36.3,7585.0
2016-11-25 11:00:00,36.3,36.37,36.05,36.17,25665.0,36.3,36.37,36.05,36.17,25665.0
2016-11-25 11:30:00,36.17,36.49,36.14,36.34,38525.0,36.17,36.49,36.14,36.34,38525.0
2016-11-25 12:00:00,36.32,36.36,36.03,36.15,31149.0,36.32,36.36,36.03,36.15,31149.0
2016-11-25 12:30:00,36.13,36.5,36.13,36.23,80532.0,36.13,36.5,36.13,36.23,80532.0
2016-11-28 09:30:00,36.11,36.25,36.01,36.18,10233.0,36.11,36.25,36.01,36.18,10233.0
2016-11-28 10:00:00,36.2,36.28,36.14,36.27,8478.0,36.2,36.28,36.14,36.27,8478.0
2016-11-28 10:30:00,36.22,36.48,36.14,36.48,20211.0,36.22,36.48,36.14,36.48,20211.0
2016-11-28 11:00:00,36.48,36.51,36.35,36.42,12764.0,36.48,36.51,36.35,36.42,12764.0
2016-11-28 11:30:00,36.37,36.63,36.37,36.52,15900.0,36.37,36.63,36.37,36.52,15900.0
2016-11-28 12:00:00,36.51,37.0,36.51,36.9,20328.0,36.51,37.0,36.51,36.9,20328.0
2016-11-28 12:30:00,36.92,36.99,36.73,36.78,4527.0,36.92,36.99,36.73,36.78,4527.0
2016-11-28 13:00:00,36.77,37.0,36.65,36.93,13692.0,36.77,37.0,36.65,36.93,13692.0
2016-11-28 13:30:00,36.99,36.99,36.79,36.8,8100.0,36.99,36.99,36.79,36.8,8100.0
2016-11-28 14:00:00,36.77,36.78,36.36,36.39,8786.0,36.77,36.78,36.36,36.39,8786.0
2016-11-28 14:30:00,36.4,36.5,36.29,36.32,6700.0,36.4,36.5,36.29,36.32,6700.0
2016-11-28 15:00:00,36.35,36.41,36.25,36.3,12813.0,36.35,36.41,36.25,36.3,12813.0
2016-11-28 15:30:00,36.31,36.4,36.27,36.35,41268.0,36.31,36.4,36.27,36.35,41268.0
2016-11-29 09:30:00,36.17,36.33,36.0,36.05,8058.0,36.17,36.33,36.0,36.05,8058.0
2016-11-29 10:00:00,36.01,36.34,36.01,36.34,8332.0,36.01,36.34,36.01,36.34,8332.0
2016-11-29 10:30:00,36.27,36.33,36.08,36.1,4226.0,36.27,36.33,36.08,36.1,4226.0
2016-11-29 11:00:00,36.11,36.18,35.7,35.78,20640.0,36.11,36.18,35.7,35.78,20640.0
2016-11-29 11:30:00,35.85,35.88,35.7,35.71,12272.0,35.85,35.88,35.7,35.71,12272.0
2016-11-29 12:00:00,35.69,35.7,35.43,35.48,11643.0,35.69,35.7,35.43,35.48,11643.0
2016-11-29 12:30:00,35.51,35.69,35.42,35.57,23455.0,35.51,35.69,35.42,35.57,23455.0
2016-11-29 13:00:00,35.52,35.67,35.42,35.63,6006.0,35.52,35.67,35.42,35.63,6006.0
2016-11-29 13:30:00,35.63,35.88,35.62,35.82,7829.0,35.63,35.88,35.62,35.82,7829.0
2016-11-29 14:00:00,35.82,36.06,35.81,36.0,9700.0,35.82,36.06,35.81,36.0,9700.0
2016-11-29 14:30:00,35.95,35.95,35.75,35.76,7309.0,35.95,35.95,35.75,35.76,7309.0
2016-11-29 15:00:00,35.75,35.76,35.55,35.57,6250.0,35.75,35.76,35.55,35.57,6250.0
2016-11-29 15:30:00,35.59,35.6,35.36,35.4,32897.0,35.59,35.6,35.36,35.4,32897.0
2016-11-30 09:30:00,35.5,35.5,34.45,34.56,26039.0,35.5,35.5,34.45,34.56,26039.0
2016-11-30 10:00:00,34.73,35.04,34.13,34.2,16500.0,34.73,35.04,34.13,34.2,16500.0
2016-11-30 10:30:00,34.2,34.79,34.11,34.52,11300.0,34.2,34.79,34.11,34.52,11300.0
2016-11-30 11:00:00,34.56,34.71,34.51,34.51,5300.0,34.56,34.71,34.51,34.51,5300.0
2016-11-30 11:30:00,34.59,34.81,34.17,34.2,94168.0,34.59,34.81,34.17,34.2,94168.0
2016-11-30 12:00:00,34.19,34.3,34.0,34.0,33989.0,34.19,34.3,34.0,34.0,33989.0
2016-11-30 12:30:00,34.03,34.3,34.0,34.3,10225.0,34.03,34.3,34.0,34.3,10225.0
2016-11-30 13:00:00,34.27,34.43,34.19,34.3,13160.0,34.27,34.43,34.19,34.3,13160.0
2016-11-30 13:30:00,34.36,34.39,34.3,34.36,5330.0,34.36,34.39,34.3,34.36,5330.0
2016-11-30 14:00:00,34.4,34.43,34.34,34.43,3720.0,34.4,34.43,34.34,34.43,3720.0
2016-11-30 14:30:00,34.44,34.5,34.35,34.5,7992.0,34.44,34.5,34.35,34.5,7992.0
2016-11-30 15:00:00,34.51,34.51,34.35,34.45,9272.0,34.51,34.51,34.35,34.45,9272.0
2016-11-30 15:30:00,34.45,34.45,34.19,34.26,56704.0,34.45,34.45,34.19,34.26,56704.0
2016-12-01 09:30:00,34.28,34.51,33.84,34.29,13111.0,34.28,34.51,33.84,34.29,13111.0
2016-12-01 10:00:00,34.29,34.35,33.76,33.87,5000.0,34.29,34.35,33.76,33.87,5000.0
2016-12-01 10:30:00,33.8,33.82,33.06,33.3,19902.0,33.8,33.82,33.06,33.3,19902.0
2016-12-01 11:00:00,33.28,33.82,33.28,33.61,12266.0,33.28,33.82,33.28,33.61,12266.0
2016-12-01 11:30:00,33.63,33.72,33.54,33.59,3877.0,33.63,33.72,33.54,33.59,3877.0
2016-12-01 12:00:00,33.52,33.52,33.13,33.13,9203.0,33.52,33.52,33.13,33.13,9203.0
2016-12-01 12:30:00,33.15,33.52,33.14,33.23,33931.0,33.15,33.52,33.14,33.23,33931.0
2016-12-01 13:00:00,33.28,33.28,33.0,33.08,9325.0,33.28,33.28,33.0,33.08,9325.0
2016-12-01 13:30:00,33.05,33.19,33.0,33.08,10965.0,33.05,33.19,33.0,33.08,10965.0
2016-12-01 14:00:00,33.06,33.13,32.93,32.95,20820.0,33.06,33.13,32.93,32.95,20820.0
2016-12-01 14:30:00,32.95,33.03,32.85,32.93,22500.0,32.95,33.03,32.85,32.93,22500.0
2016-12-01 15:00:00,32.95,33.01,32.92,32.98,12965.0,32.95,33.01,32.92,32.98,12965.0
2016-12-01 15:30:00,33.0,33.29,32.97,33.2,64269.0,33.0,33.29,32.97,33.2,64269.0
2016-12-02 09:30:00,33.22,33.48,33.0,33.1,11132.0,33.22,33.48,33.0,33.1,11132.0
2016-12-02 10:00:00,33.2,33.37,32.96,33.08,5429.0,33.2,33.37,32.96,33.08,5429.0
2016-12-02 10:30:00,33.07,33.34,33.04,33.25,5240.0,33.07,33.34,33.04,33.25,5240.0
2016-12-02 11:00:00,33.3,33.56,33.29,33.53,6676.0,33.3,33.56,33.29,33.53,6676.0
2016-12-02 11:30:00,33.53,33.53,33.21,33.24,3579.0,33.53,33.53,33.21,33.24,3579.0
2016-12-02 12:00:00,33.29,33.39,33.29,33.35,1470.0,33.29,33.39,33.29,33.35,1470.0
2016-12-02 12:30:00,33.4,33.5,33.32,33.46,4311.0,33.4,33.5,33.32,33.46,4311.0
2016-12-02 13:00:00,33.39,33.39,33.28,33.31,3902.0,33.39,33.39,33.28,33.31,3902.0
2016-12-02 13:30:00,33.33,33.33,33.13,33.18,6204.0,33.33,33.33,33.13,33.18,6204.0
2016-12-02 14:00:00,33.18,33.18,33.0,33.03,5312.0,33.18,33.18,33.0,33.03,5312.0
2016-12-02 14:30:00,33.01,33.13,33.01,33.05,6154.0,33.01,33.13,33.01,33.05,6154.0
2016-12-02 15:00:00,33.08,33.1,32.95,33.09,12054.0,33.08,33.1,32.95,33.09,12054.0
2016-12-02 15:30:00,33.07,33.13,33.0,33.0,31349.0,33.07,33.13,33.0,33.0,31349.0
2016-12-05 09:30:00,33.24,33.72,33.18,33.32,13223.0,33.24,33.72,33.18,33.32,13223.0
2016-12-05 10:00:00,33.32,33.56,33.32,33.44,8407.0,33.32,33.56,33.32,33.44,8407.0
2016-12-05 10:30:00,33.5,33.56,33.32,33.32,10876.0,33.5,33.56,33.32,33.32,10876.0
2016-12-05 11:00:00,33.34,33.38,33.07,33.22,14692.0,33.34,33.38,33.07,33.22,14692.0
2016-12-05 11:30:00,33.15,33.3,33.12,33.17,6150.0,33.15,33.3,33.12,33.17,6150.0
2016-12-05 12:00:00,33.12,33.17,32.98,33.02,4500.0,33.12,33.17,32.98,33.02,4500.0
2016-12-05 12:30:00,33.07,33.09,32.94,33.01,6500.0,33.07,33.09,32.94,33.01,6500.0
2016-12-05 13:00:00,33.0,33.01,32.79,32.86,6087.0,33.0,33.01,32.79,32.86,6087.0
2016-12-05 13:30:00,32.89,32.93,32.73,32.93,7475.0,32.89,32.93,32.73,32.93,7475.0
2016-12-05 14:00:00,32.95,33.08,32.91,32.95,9950.0,32.95,33.08,32.91,32.95,9950.0
2016-12-05 14:30:00,32.98,32.98,32.86,32.87,14841.0,32.98,32.98,32.86,32.87,14841.0
2016-12-05 15:00:00,32.9,32.96,32.88,32.94,7705.0,32.9,32.96,32.88,32.94,7705.0
2016-12-05 15:30:00,32.95,32.99,32.87,32.88,48421.0,32.95,32.99,32.87,32.88,48421.0
2016-12-06 09:30:00,33.04,33.04,32.54,32.69,6386.0,33.04,33.04,32.54,32.69,6386.0
2016-12-06 10:00:00,32.58,32.7,32.27,32.28,9079.0,32.58,32.7,32.27,32.28,9079.0
2016-12-06 10:30:00,32.28,32.28,31.92,32.07,38331.0,32.28,32.28,31.92,32.07,38331.0
2016-12-06 11:00:00,32.09,32.17,31.85,31.85,13078.0,32.09,32.17,31.85,31.85,13078.0
2016-12-06 11:30:00,31.83,31.83,31.22,31.52,73757.0,31.83,31.83,31.22,31.52,73757.0
2016-12-06 12:00:00,31.56,31.78,31.56,31.77,29663.0,31.56,31.78,31.56,31.77,29663.0
2016-12-06 12:30:00,31.77,31.93,31.69,31.81,64255.0,31.77,31.93,31.69,31.81,64255.0
2016-12-06 13:00:00,31.85,32.0,31.75,31.75,35775.0,31.85,32.0,31.75,31.75,35775.0
2016-12-06 13:30:00,31.76,31.98,31.74,31.84,42060.0,31.76,31.98,31.74,31.84,42060.0
2016-12-06 14:00:00,31.85,32.04,31.77,31.86,280307.0,31.85,32.04,31.77,31.86,280307.0
2016-12-06 14:30:00,31.89,32.24,31.89,32.2,140926.0,31.89,32.24,31.89,32.2,140926.0
2016-12-06 15:00:00,32.2,32.67,32.2,32.45,63912.0,32.2,32.67,32.2,32.45,63912.0
2016-12-06 15:30:00,32.46,32.52,32.39,32.44,68209.0,32.46,32.52,32.39,32.44,68209.0
2016-12-07 09:30:00,32.49,32.49,31.86,31.88,17509.0,32.49,32.49,31.86,31.88,17509.0
2016-12-07 10:00:00,31.85,32.08,31.73,31.95,18404.0,31.85,32.08,31.73,31.95,18404.0
2016-12-07 10:30:00,32.0,32.13,31.89,31.98,13751.0,32.0,32.13,31.89,31.98,13751.0
2016-12-07 11:00:00,32.04,32.07,31.96,31.99,9860.0,32.04,32.07,31.96,31.99,9860.0
2016-12-07 11:30:00,31.99,32.17,31.99,32.11,7174.0,31.99,32.17,31.99,32.11,7174.0
2016-12-07 12:00:00,32.14,32.62,32.11,32.5,42197.0,32.14,32.62,32.11,32.5,42197.0
2016-12-07 12:30:00,32.52,32.65,32.43,32.64,17605.0,32.52,32.65,32.43,32.64,17605.0
2016-12-07 13:00:00,32.61,32.82,32.39,32.43,21224.0,32.61,32.82,32.39,32.43,21224.0
2016-12-07 13:30:00,32.4,32.57,32.39,32.5,8000.0,32.4,32.57,32.39,32.5,8000.0
2016-12-07 14:00:00,32.52,32.73,32.47,32.61,10118.0,32.52,32.73,32.47,32.61,10118.0
2016-12-07 14:30:00,32.54,32.62,32.46,32.57,16888.0,32.54,32.62,32.46,32.57,16888.0
2016-12-07 15:00:00,32.5,32.63,32.45,32.57,10755.0,32.5,32.63,32.45,32.57,10755.0
2016-12-07 15:30:00,32.56,32.58,32.46,32.5,34296.0,32.56,32.58,32.46,32.5,34296.0
2016-12-08 09:30:00,32.53,32.96,32.32,32.83,6449.0,32.53,32.96,32.32,32.83,6449.0
2016-12-08 10:00:00,32.88,33.24,32.8,33.24,20441.0,32.88,33.24,32.8,33.24,20441.0
2016-12-08 10:30:00,33.22,33.58,33.17,33.51,22676.0,33.22,33.58,33.17,33.51,22676.0
2016-12-08 11:00:00,33.48,33.79,33.41,33.68,18052.0,33.48,33.79,33.41,33.68,18052.0
2016-12-08 11:30:00,33.67,33.78,33.41,33.52,15134.0,33.67,33.78,33.41,33.52,15134.0
2016-12-08 12:00:00,33.52,33.67,33.4,33.61,34500.0,33.52,33.67,33.4,33.61,34500.0
2016-12-08 12:30:00,33.61,33.67,33.56,33.65,11900.0,33.61,33.67,33.56,33.65,11900.0
2016-12-08 13:00:00,33.64,33.89,33.49,33.87,43447.0,33.64,33.89,33.49,33.87,43447.0
2016-12-08 13:30:00,33.82,33.86,33.41,33.51,64621.0,33.82,33.86,33.41,33.51,64621.0
2016-12-08 14:00:00,33.5,33.5,33.23,33.34,43412.0,33.5,33.5,33.23,33.34,43412.0
2016-12-08 14:30:00,33.38,33.56,33.04,33.2,24491.0,33.38,33.56,33.04,33.2,24491.0
2016-12-08 15:00:00,33.22,33.35,33.0,33.27,24179.0,33.22,33.35,33.0,33.27,24179.0
2016-12-08 15:30:00,33.24,33.37,33.09,33.37,165315.0,33.24,33.37,33.09,33.37,165315.0
2016-12-09 09:30:00,33.27,34.3,33.24,34.07,108339.0,33.27,34.3,33.24,34.07,108339.0
2016-12-09 10:00:00,34.19,34.36,33.99,34.36,57590.0,34.19,34.36,33.99,34.36,57590.0
2016-12-09 10:30:00,34.39,34.39,33.84,33.84,11296.0,34.39,34.39,33.84,33.84,11296.0
2016-12-09 11:00:00,33.84,33.84,33.48,33.71,13062.0,33.84,33.84,33.48,33.71,13062.0
2016-12-09 11:30:00,33.68,33.73,33.56,33.67,5100.0,33.68,33.73,33.56,33.67,5100.0
2016-12-09 12:00:00,33.71,33.8,33.41,33.47,12837.0,33.71,33.8,33.41,33.47,12837.0
2016-12-09 12:30:00,33.54,33.59,33.44,33.49,11222.0,33.54,33.59,33.44,33.49,11222.0
2016-12-09 13:00:00,33.5,33.56,33.46,33.5,13250.0,33.5,33.56,33.46,33.5,13250.0
2016-12-09 13:30:00,33.5,33.61,33.48,33.5,6693.0,33.5,33.61,33.48,33.5,6693.0
2016-12-09 14:00:00,33.55,33.56,33.21,33.37,140510.0,33.55,33.56,33.21,33.37,140510.0
2016-12-09 14:30:00,33.33,33.46,33.28,33.41,26399.0,33.33,33.46,33.28,33.41,26399.0
2016-12-09 15:00:00,33.41,33.5,33.36,33.45,49208.0,33.41,33.5,33.36,33.45,49208.0
2016-12-09 15:30:00,33.43,33.52,33.32,33.33,132569.0,33.43,33.52,33.32,33.33,132569.0
2016-12-12 09:30:00,33.19,33.21,32.91,33.16,6818.0,33.19,33.21,32.91,33.16,6818.0
2016-12-12 10:00:00,33.14,33.2,32.71,32.82,18240.0,33.14,33.2,32.71,32.82,18240.0
2016-12-12 10:30:00,32.85,32.9,32.73,32.77,18937.0,32.85,32.9,32.73,32.77,18937.0
2016-12-12 11:00:00,32.76,32.92,32.63,32.92,36545.0,32.76,32.92,32.63,32.92,36545.0
2016-12-12 11:30:00,32.9,32.9,32.6,32.6,4200.0,32.9,32.9,32.6,32.6,4200.0
2016-12-12 12:00:00,32.58,32.58,32.26,32.32,7850.0,32.58,32.58,32.26,32.32,7850.0
2016-12-12 12:30:00,32.38,32.53,32.38,32.51,10400.0,32.38,32.53,32.38,32.51,10400.0
2016-12-12 13:00:00,32.5,32.7,32.5,32.7,5701.0,32.5,32.7,32.5,32.7,5701.0
2016-12-12 13:30:00,32.71,32.85,32.68,32.71,14720.0,32.71,32.85,32.68,32.71,14720.0
2016-12-12 14:00:00,32.68,32.72,32.47,32.6,20545.0,32.68,32.72,32.47,32.6,20545.0
2016-12-12 14:30:00,32.62,32.67,32.48,32.52,55385.0,32.62,32.67,32.48,32.52,55385.0
2016-12-12 15:00:00,32.55,33.0,32.48,32.8,36706.0,32.55,33.0,32.48,32.8,36706.0
2016-12-12 15:30:00,32.83,32.96,32.73,32.84,40132.0,32.83,32.96,32.73,32.84,40132.0
2016-12-13 09:30:00,32.99,33.77,32.99,33.77,36537.0,32.99,33.77,32.99,33.77,36537.0
2016-12-13 10:00:00,33.81,34.09,33.6,34.09,19251.0,33.81,34.09,33.6,34.09,19251.0
2016-12-13 10:30:00,34.01,34.07,33.61,33.79,25362.0,34.01,34.07,33.61,33.79,25362.0
2016-12-13 11:00:00,33.8,33.8,33.45,33.55,17802.0,33.8,33.8,33.45,33.55,17802.0
2016-12-13 11:30:00,33.54,33.56,33.42,33.44,14717.0,33.54,33.56,33.42,33.44,14717.0
2016-12-13 12:00:00,33.43,33.72,33.42,33.59,23230.0,33.43,33.72,33.42,33.59,23230.0
2016-12-13 12:30:00,33.6,33.62,33.52,33.56,10362.0,33.6,33.62,33.52,33.56,10362.0
2016-12-13 13:00:00,33.56,33.63,33.54,33.56,3900.0,33.56,33.63,33.54,33.56,3900.0
2016-12-13 13:30:00,33.54,33.54,33.36,33.5,33700.0,33.54,33.54,33.36,33.5,33700.0
2016-12-13 14:00:00,33.51,33.59,33.39,33.4,11246.0,33.51,33.59,33.39,33.4,11246.0
2016-12-13 14:30:00,33.4,33.43,33.3,33.31,23686.0,33.4,33.43,33.3,33.31,23686.0
2016-12-13 15:00:00,33.27,33.48,33.24,33.45,69085.0,33.27,33.48,33.24,33.45,69085.0
2016-12-13 15:30:00,33.49,33.59,33.42,33.49,43884.0,33.49,33.59,33.42,33.49,43884.0
2016-12-14 09:30:00,33.33,33.91,33.24,33.45,7559.0,33.33,33.91,33.24,33.45,7559.0
2016-12-14 10:00:00,33.36,33.6,33.18,33.39,9114.0,33.36,33.6,33.18,33.39,9114.0
2016-12-14 10:30:00,33.43,33.8,33.35,33.43,7775.0,33.43,33.8,33.35,33.43,7775.0
2016-12-14 11:00:00,33.52,33.54,33.3,33.54,4100.0,33.52,33.54,33.3,33.54,4100.0
2016-12-14 11:30:00,33.51,33.89,33.4,33.57,20307.0,33.51,33.89,33.4,33.57,20307.0
2016-12-14 12:00:00,33.63,33.76,33.56,33.63,8037.0,33.63,33.76,33.56,33.63,8037.0
2016-12-14 12:30:00,33.64,33.8,33.61,33.74,7813.0,33.64,33.8,33.61,33.74,7813.0
2016-12-14 13:00:00,33.72,33.83,33.6,33.72,4804.0,33.72,33.83,33.6,33.72,4804.0
2016-12-14 13:30:00,33.7,33.8,33.56,33.8,8306.0,33.7,33.8,33.56,33.8,8306.0
2016-12-14 14:00:00,33.73,33.8,33.5,33.66,16554.0,33.73,33.8,33.5,33.66,16554.0
2016-12-14 14:30:00,33.61,33.77,33.58,33.65,20654.0,33.61,33.77,33.58,33.65,20654.0
2016-12-14 15:00:00,33.58,34.35,33.55,33.81,41348.0,33.58,34.35,33.55,33.81,41348.0
2016-12-14 15:30:00,33.82,33.94,33.41,33.55,57472.0,33.82,33.94,33.41,33.55,57472.0
2016-12-15 09:30:00,33.74,33.99,33.51,33.95,19434.0,33.74,33.99,33.51,33.95,19434.0
2016-12-15 10:00:00,33.97,34.01,33.9,33.99,8926.0,33.97,34.01,33.9,33.99,8926.0
2016-12-15 10:30:00,33.98,34.3,33.95,34.26,12164.0,33.98,34.3,33.95,34.26,12164.0
2016-12-15 11:00:00,34.3,34.47,34.26,34.28,19963.0,34.3,34.47,34.26,34.28,19963.0
2016-12-15 11:30:00,34.27,34.35,34.09,34.09,6250.0,34.27,34.35,34.09,34.09,6250.0
2016-12-15 12:00:00,34.04,34.04,33.92,33.98,4919.0,34.04,34.04,33.92,33.98,4919.0
2016-12-15 12:30:00,33.94,34.03,33.76,33.8,3677.0,33.94,34.03,33.76,33.8,3677.0
2016-12-15 13:00:00,33.81,34.06,33.79,34.0,8800.0,33.81,34.06,33.79,34.0,8800.0
2016-12-15 13:30:00,34.01,34.07,33.73,33.79,8291.0,34.01,34.07,33.73,33.79,8291.0
2016-12-15 14:00:00,33.75,34.08,33.75,34.0,20278.0,33.75,34.08,33.75,34.0,20278.0
2016-12-15 14:30:00,34.01,34.06,33.81,33.84,40860.0,34.01,34.06,33.81,33.84,40860.0
2016-12-15 15:00:00,33.82,33.83,33.61,33.61,3512.0,33.82,33.83,33.61,33.61,3512.0
2016-12-15 15:30:00,33.58,33.75,33.58,33.75,36032.0,33.58,33.75,33.58,33.75,36032.0
2016-12-16 09:30:00,33.9,33.97,33.23,33.25,91111.0,33.9,33.97,33.23,33.25,91111.0
2016-12-16 10:00:00,33.29,34.14,33.29,33.88,14097.0,33.29,34.14,33.29,33.88,14097.0
2016-12-16 10:30:00,33.82,34.13,33.81,33.97,3424.0,33.82,34.13,33.81,33.97,3424.0
2016-12-16 11:00:00,33.86,33.98,33.78,33.81,5417.0,33.86,33.98,33.78,33.81,5417.0
2016-12-16 11:30:00,33.77,33.79,33.52,33.57,32593.0,33.77,33.79,33.52,33.57,32593.0
2016-12-16 12:00:00,33.53,33.65,33.36,33.63,10610.0,33.53,33.65,33.36,33.63,10610.0
2016-12-16 12:30:00,33.59,33.63,33.49,33.55,6115.0,33.59,33.63,33.49,33.55,6115.0
2016-12-16 13:00:00,33.52,33.61,33.51,33.59,5550.0,33.52,33.61,33.51,33.59,5550.0
2016-12-16 13:30:00,33.59,33.81,33.48,33.7,48486.0,33.59,33.81,33.48,33.7,48486.0
2016-12-16 14:00:00,33.69,33.85,33.66,33.81,17989.0,33.69,33.85,33.66,33.81,17989.0
2016-12-16 14:30:00,33.81,33.97,33.8,33.8,14691.0,33.81,33.97,33.8,33.8,14691.0
2016-12-16 15:00:00,33.8,33.8,33.63,33.71,44633.0,33.8,33.8,33.63,33.71,44633.0
2016-12-16 15:30:00,33.71,33.73,33.47,33.62,162522.0,33.71,33.73,33.47,33.62,162522.0
2016-12-19 09:30:00,33.6,33.7,33.26,33.54,18002.0,33.6,33.7,33.26,33.54,18002.0
2016-12-19 10:00:00,33.55,33.67,33.37,33.45,16910.0,33.55,33.67,33.37,33.45,16910.0
2016-12-19 10:30:00,33.39,33.67,33.39,33.63,55880.0,33.39,33.67,33.39,33.63,55880.0
2016-12-19 11:00:00,33.7,33.9,33.65,33.7,13395.0,33.7,33.9,33.65,33.7,13395.0
2016-12-19 11:30:00,33.74,33.85,33.48,33.49,11901.0,33.74,33.85,33.48,33.49,11901.0
2016-12-19 12:00:00,33.49,33.52,33.43,33.5,15875.0,33.49,33.52,33.43,33.5,15875.0
2016-12-19 12:30:00,33.54,33.6,33.36,33.4,17372.0,33.54,33.6,33.36,33.4,17372.0
2016-12-19 13:00:00,33.4,33.83,33.32,33.8,21836.0,33.4,33.83,33.32,33.8,21836.0
2016-12-19 13:30:00,33.81,33.81,33.51,33.65,14291.0,33.81,33.81,33.51,33.65,14291.0
2016-12-19 14:00:00,33.69,33.74,33.51,33.64,13627.0,33.69,33.74,33.51,33.64,13627.0
2016-12-19 14:30:00,33.61,33.66,33.52,33.59,6916.0,33.61,33.66,33.52,33.59,6916.0
2016-12-19 15:00:00,33.59,33.66,33.57,33.63,11856.0,33.59,33.66,33.57,33.63,11856.0
2016-12-19 15:30:00,33.63,33.68,33.57,33.65,48444.0,33.63,33.68,33.57,33.65,48444.0
2016-12-20 09:30:00,33.69,33.91,33.22,33.45,68573.0,33.69,33.91,33.22,33.45,68573.0
2016-12-20 10:00:00,33.37,33.37,33.13,33.13,8854.0,33.37,33.37,33.13,33.13,8854.0
2016-12-20 10:30:00,33.1,33.34,33.04,33.25,35256.0,33.1,33.34,33.04,33.25,35256.0
2016-12-20 11:00:00,33.36,33.36,33.18,33.26,3885.0,33.36,33.36,33.18,33.26,3885.0
2016-12-20 11:30:00,33.27,33.37,33.15,33.15,11264.0,33.27,33.37,33.15,33.15,11264.0
2016-12-20 12:00:00,33.14,33.45,33.12,33.45,6986.0,33.14,33.45,33.12,33.45,6986.0
2016-12-20 12:30:00,33.5,33.5,33.39,33.47,28064.0,33.5,33.5,33.39,33.47,28064.0
2016-12-20 13:00:00,33.45,33.64,33.45,33.61,4971.0,33.45,33.64,33.45,33.61,4971.0
2016-12-20 13:30:00,33.65,33.74,33.45,33.52,32771.0,33.65,33.74,33.45,33.52,32771.0
2016-12-20 14:00:00,33.52,33.65,33.49,33.58,6755.0,33.52,33.65,33.49,33.58,6755.0
2016-12-20 14:30:00,33.59,33.65,33.55,33.58,18763.0,33.59,33.65,33.55,33.58,18763.0
2016-12-20 15:00:00,33.59,33.84,33.56,33.8,158129.0,33.59,33.84,33.56,33.8,158129.0
2016-12-20 15:30:00,33.83,33.91,33.67,33.79,228429.0,33.83,33.91,33.67,33.79,228429.0
2016-12-21 09:30:00,33.74,33.98,33.27,33.41,6313.0,33.74,33.98,33.27,33.41,6313.0
2016-12-21 10:00:00,33.24,33.51,33.24,33.39,5049.0,33.24,33.51,33.24,33.39,5049.0
2016-12-21 10:30:00,33.39,33.51,33.21,33.21,7591.0,33.39,33.51,33.21,33.21,7591.0
2016-12-21 11:00:00,33.24,33.25,33.09,33.11,11500.0,33.24,33.25,33.09,33.11,11500.0
2016-12-21 11:30:00,33.11,33.11,32.81,32.91,34200.0,33.11,33.11,32.81,32.91,34200.0
2016-12-21 12:00:00,32.91,33.38,32.9,33.32,6950.0,32.91,33.38,32.9,33.32,6950.0
2016-12-21 12:30:00,33.33,33.52,33.33,33.42,32161.0,33.33,33.52,33.33,33.42,32161.0
2016-12-21 13:00:00,33.4,33.48,33.4,33.48,2500.0,33.4,33.48,33.4,33.48,2500.0
2016-12-21 13:30:00,33.46,33.58,33.4,33.42,42729.0,33.46,33.58,33.4,33.42,42729.0
2016-12-21 14:00:00,33.43,33.43,33.32,33.4,15700.0,33.43,33.43,33.32,33.4,15700.0
2016-12-21 14:30:00,33.37,33.43,33.33,33.36,7363.0,33.37,33.43,33.33,33.36,7363.0
2016-12-21 15:00:00,33.38,33.61,33.33,33.55,53456.0,33.38,33.61,33.33,33.55,53456.0
2016-12-21 15:30:00,33.54,33.61,33.45,33.45,34882.0,33.54,33.61,33.45,33.45,34882.0
2016-12-22 09:30:00,33.23,33.23,32.5,32.76,7623.0,33.23,33.23,32.5,32.76,7623.0
2016-12-22 10:00:00,32.75,32.96,32.69,32.81,4155.0,32.75,32.96,32.69,32.81,4155.0
2016-12-22 10:30:00,32.8,32.86,32.52,32.52,13429.0,32.8,32.86,32.52,32.52,13429.0
2016-12-22 11:00:00,32.52,32.56,32.34,32.56,10456.0,32.52,32.56,32.34,32.56,10456.0
2016-12-22 11:30:00,32.48,32.54,32.39,32.48,5624.0,32.48,32.54,32.39,32.48,5624.0
2016-12-22 12:00:00,32.49,32.53,32.43,32.45,3400.0,32.49,32.53,32.43,32.45,3400.0
2016-12-22 12:30:00,32.48,32.49,32.37,32.37,10494.0,32.48,32.49,32.37,32.37,10494.0
2016-12-22 13:00:00,32.33,32.41,32.31,32.35,3700.0,32.33,32.41,32.31,32.35,3700.0
2016-12-22 13:30:00,32.34,32.34,32.21,32.25,9290.0,32.34,32.34,32.21,32.25,9290.0
2016-12-22 14:00:00,32.3,32.55,32.25,32.47,11620.0,32.3,32.55,32.25,32.47,11620.0
2016-12-22 14:30:00,32.48,32.61,32.48,32.52,3200.0,32.48,32.61,32.48,32.52,3200.0
2016-12-22 15:00:00,32.53,32.6,32.46,32.57,6566.0,32.53,32.6,32.46,32.57,6566.0
2016-12-22 15:30:00,32.56,32.65,32.51,32.59,27685.0,32.56,32.65,32.51,32.59,27685.0
2016-12-23 09:30:00,32.49,32.75,32.33,32.61,36279.0,32.49,32.75,32.33,32.61,36279.0
2016-12-23 10:00:00,32.57,32.86,32.48,32.82,25878.0,32.57,32.86,32.48,32.82,25878.0
2016-12-23 10:30:00,32.85,32.88,32.48,32.57,8771.0,32.85,32.88,32.48,32.57,8771.0
2016-12-23 11:00:00,32.57,32.67,32.47,32.47,5500.0,32.57,32.67,32.47,32.47,5500.0
2016-12-23 11:30:00,32.52,32.56,32.37,32.44,5000.0,32.52,32.56,32.37,32.44,5000.0
2016-12-23 12:00:00,32.47,32.63,32.43,32.62,11083.0,32.47,32.63,32.43,32.62,11083.0
2016-12-23 12:30:00,32.67,32.74,32.61,32.62,6100.0,32.67,32.74,32.61,32.62,6100.0
2016-12-23 13:00:00,32.65,32.72,32.59,32.7,6300.0,32.65,32.72,32.59,32.7,6300.0
2016-12-23 13:30:00,32.7,32.73,32.64,32.73,2150.0,32.7,32.73,32.64,32.73,2150.0
2016-12-23 14:00:00,32.69,32.78,32.64,32.69,5525.0,32.69,32.78,32.64,32.69,5525.0
2016-12-23 14:30:00,32.65,32.7,32.6,32.6,6104.0,32.65,32.7,32.6,32.6,6104.0
2016-12-23 15:00:00,32.62,32.65,32.37,32.39,13310.0,32.62,32.65,32.37,32.39,13310.0
2016-12-23 15:30:00,32.39,32.61,32.36,32.57,21022.0,32.39,32.61,32.36,32.57,21022.0
2016-12-27 09:30:00,32.49,32.88,32.4,32.88,8118.0,32.49,32.88,32.4,32.88,8118.0
2016-12-27 10:00:00,32.92,32.98,32.68,32.84,17546.0,32.92,32.98,32.68,32.84,17546.0
2016-12-27 10:30:00,32.84,32.94,32.82,32.82,3332.0,32.84,32.94,32.82,32.82,3332.0
2016-12-27 11:00:00,32.93,33.0,32.93,32.99,1640.0,32.93,33.0,32.93,32.99,1640.0
2016-12-27 11:30:00,33.0,33.02,32.71,32.71,9590.0,33.0,33.02,32.71,32.71,9590.0
2016-12-27 12:00:00,32.75,32.89,32.68,32.89,2400.0,32.75,32.89,32.68,32.89,2400.0
2016-12-27 12:30:00,32.86,32.86,32.78,32.78,5412.0,32.86,32.86,32.78,32.78,5412.0
2016-12-27 13:00:00,32.74,32.79,32.69,32.78,2402.0,32.74,32.79,32.69,32.78,2402.0
2016-12-27 13:30:00,32.78,32.79,32.71,32.74,4300.0,32.78,32.79,32.71,32.74,4300.0
2016-12-27 14:00:00,32.74,32.82,32.7,32.81,14262.0,32.74,32.82,32.7,32.81,14262.0
2016-12-27 14:30:00,32.78,33.07,32.77,32.96,50326.0,32.78,33.07,32.77,32.96,50326.0
2016-12-27 15:00:00,32.95,32.95,32.78,32.89,34230.0,32.95,32.95,32.78,32.89,34230.0
2016-12-27 15:30:00,32.91,32.93,32.88,32.91,26096.0,32.91,32.93,32.88,32.91,26096.0
2016-12-28 09:30:00,32.83,33.02,32.61,32.63,11562.0,32.83,33.02,32.61,32.63,11562.0
2016-12-28 10:00:00,32.67,32.73,32.22,32.39,3400.0,32.67,32.73,32.22,32.39,3400.0
2016-12-28 10:30:00,32.34,32.48,32.33,32.45,2975.0,32.34,32.48,32.33,32.45,2975.0
2016-12-28 11:00:00,32.5,32.59,32.37,32.59,4449.0,32.5,32.59,32.37,32.59,4449.0
2016-12-28 11:30:00,32.54,32.69,32.52,32.69,18723.0,32.54,32.69,32.52,32.69,18723.0
2016-12-28 12:00:00,32.76,32.76,32.57,32.59,4600.0,32.76,32.76,32.57,32.59,4600.0
2016-12-28 12:30:00,32.57,32.57,32.47,32.49,5500.0,32.57,32.57,32.47,32.49,5500.0
2016-12-28 13:00:00,32.44,32.53,32.44,32.51,4400.0,32.44,32.53,32.44,32.51,4400.0
2016-12-28 13:30:00,32.5,32.59,32.47,32.47,3800.0,32.5,32.59,32.47,32.47,3800.0
2016-12-28 14:00:00,32.52,32.57,32.45,32.49,3118.0,32.52,32.57,32.45,32.49,3118.0
2016-12-28 14:30:00,32.5,32.5,32.38,32.41,2700.0,32.5,32.5,32.38,32.41,2700.0
2016-12-28 15:00:00,32.4,32.44,32.3,32.3,3086.0,32.4,32.44,32.3,32.3,3086.0
2016-12-28 15:30:00,32.3,32.4,32.28,32.36,13439.0,32.3,32.4,32.28,32.36,13439.0
2016-12-29 09:30:00,32.36,32.9,32.36,32.37,6292.0,32.36,32.9,32.36,32.37,6292.0
2016-12-29 10:00:00,32.39,32.72,32.32,32.39,4517.0,32.39,32.72,32.32,32.39,4517.0
2016-12-29 10:30:00,32.4,32.43,32.23,32.33,2800.0,32.4,32.43,32.23,32.33,2800.0
2016-12-29 11:00:00,32.35,32.47,32.27,32.47,4858.0,32.35,32.47,32.27,32.47,4858.0
2016-12-29 11:30:00,32.48,32.49,32.27,32.28,10214.0,32.48,32.49,32.27,32.28,10214.0
2016-12-29 12:00:00,32.3,32.53,32.28,32.51,5739.0,32.3,32.53,32.28,32.51,5739.0
2016-12-29 12:30:00,32.47,32.57,32.44,32.53,2424.0,32.47,32.57,32.44,32.53,2424.0
2016-12-29 13:00:00,32.47,32.59,32.46,32.47,6099.0,32.47,32.59,32.46,32.47,6099.0
2016-12-29 13:30:00,32.47,32.47,32.27,32.4,6221.0,32.47,32.47,32.27,32.4,6221.0
2016-12-29 14:00:00,32.38,32.49,32.36,32.38,4394.0,32.38,32.49,32.36,32.38,4394.0
2016-12-29 14:30:00,32.41,32.49,32.36,32.47,6046.0,32.41,32.49,32.36,32.47,6046.0
2016-12-29 15:00:00,32.44,32.47,32.4,32.45,10369.0,32.44,32.47,32.4,32.45,10369.0
2016-12-29 15:30:00,32.43,32.71,32.43,32.69,32308.0,32.43,32.71,32.43,32.69,32308.0
2016-12-30 09:30:00,32.8,33.31,32.76,33.0,20141.0,32.8,33.31,32.76,33.0,20141.0
2016-12-30 10:00:00,33.02,33.4,32.99,33.13,14350.0,33.02,33.4,32.99,33.13,14350.0
2016-12-30 10:30:00,33.21,33.51,33.15,33.3,46266.0,33.21,33.51,33.15,33.3,46266.0
2016-12-30 11:00:00,33.35,33.52,33.34,33.34,12050.0,33.35,33.52,33.34,33.34,12050.0
2016-12-30 11:30:00,33.36,33.36,33.19,33.36,10804.0,33.36,33.36,33.19,33.36,10804.0
2016-12-30 12:00:00,33.37,33.56,33.27,33.32,19547.0,33.37,33.56,33.27,33.32,19547.0
2016-12-30 12:30:00,33.36,33.52,33.33,33.4,30102.0,33.36,33.52,33.33,33.4,30102.0
2016-12-30 13:00:00,33.44,33.59,33.42,33.43,33666.0,33.44,33.59,33.42,33.43,33666.0
2016-12-30 13:30:00,33.41,33.56,33.39,33.56,9737.0,33.41,33.56,33.39,33.56,9737.0
2016-12-30 14:00:00,33.58,33.63,33.52,33.57,3100.0,33.58,33.63,33.52,33.57,3100.0
2016-12-30 14:30:00,33.54,33.6,33.47,33.53,4887.0,33.54,33.6,33.47,33.53,4887.0
2016-12-30 15:00:00,33.52,33.62,33.48,33.55,3962.0,33.52,33.62,33.48,33.55,3962.0
2016-12-30 15:30:00,33.54,33.54,33.14,33.35,30362.0,33.54,33.54,33.14,33.35,30362.0
2017-01-03 09:30:00,33.75,33.77,33.36,33.4,11578.0,33.75,33.77,33.36,33.4,11578.0
2017-01-03 10:00:00,33.39,33.62,33.28,33.31,10331.0,33.39,33.62,33.28,33.31,10331.0
2017-01-03 10:30:00,33.35,33.4,33.23,33.31,11631.0,33.35,33.4,33.23,33.31,11631.0
2017-01-03 11:00:00,33.29,33.42,33.26,33.35,15983.0,33.29,33.42,33.26,33.35,15983.0
2017-01-03 11:30:00,33.35,33.43,33.25,33.42,33788.0,33.35,33.43,33.25,33.42,33788.0
2017-01-03 12:00:00,33.38,33.43,33.33,33.34,5900.0,33.38,33.43,33.33,33.34,5900.0
2017-01-03 12:30:00,33.37,33.4,33.25,33.3,10238.0,33.37,33.4,33.25,33.3,10238.0
2017-01-03 13:00:00,33.3,33.33,33.25,33.3,5301.0,33.3,33.33,33.25,33.3,5301.0
2017-01-03 13:30:00,33.3,33.3,33.13,33.19,5155.0,33.3,33.3,33.13,33.19,5155.0
2017-01-03 14:00:00,33.2,33.28,33.15,33.2,9830.0,33.2,33.28,33.15,33.2,9830.0
2017-01-03 14:30:00,33.18,33.25,33.15,33.22,8525.0,33.18,33.25,33.15,33.22,8525.0
2017-01-03 15:00:00,33.26,33.33,33.14,33.14,14438.0,33.26,33.33,33.14,33.14,14438.0
2017-01-03 15:30:00,33.1,33.16,32.96,33.0,27211.0,33.1,33.16,32.96,33.0,27211.0
2017-01-04 09:30:00,32.83,33.08,32.83,32.96,8359.0,32.83,33.08,32.83,32.96,8359.0
2017-01-04 10:00:00,33.04,33.1,32.85,32.85,3740.0,33.04,33.1,32.85,32.85,3740.0
2017-01-04 10:30:00,32.79,33.05,32.78,33.02,9482.0,32.79,33.05,32.78,33.02,9482.0
2017-01-04 11:00:00,33.02,33.05,32.81,32.91,3434.0,33.02,33.05,32.81,32.91,3434.0
2017-01-04 11:30:00,33.0,33.02,32.67,32.79,8547.0,33.0,33.02,32.67,32.79,8547.0
2017-01-04 12:00:00,32.78,32.84,32.78,32.78,1342.0,32.78,32.84,32.78,32.78,1342.0
2017-01-04 12:30:00,32.71,32.83,32.71,32.75,2500.0,32.71,32.83,32.71,32.75,2500.0
2017-01-04 13:00:00,32.75,32.85,32.75,32.83,8613.0,32.75,32.85,32.75,32.83,8613.0
2017-01-04 13:30:00,32.88,33.03,32.64,32.76,9427.0,32.88,33.03,32.64,32.76,9427.0
2017-01-04 14:00:00,32.74,33.0,32.74,32.95,13749.0,32.74,33.0,32.74,32.95,13749.0
2017-01-04 14:30:00,32.96,33.03,32.96,33.02,4996.0,32.96,33.03,32.96,33.02,4996.0
2017-01-04 15:00:00,33.03,33.03,32.93,33.0,6732.0,33.03,33.03,32.93,33.0,6732.0
2017-01-04 15:30:00,33.02,33.02,32.88,32.92,26642.0,33.02,33.02,32.88,32.92,26642.0
2017-01-05 09:30:00,32.9,32.95,32.66,32.73,12838.0,32.9,32.95,32.66,32.73,12838.0
2017-01-05 10:00:00,32.71,32.89,32.7,32.8,4730.0,32.71,32.89,32.7,32.8,4730.0
2017-01-05 10:30:00,32.78,32.83,32.68,32.69,5118.0,32.78,32.83,32.68,32.69,5118.0
2017-01-05 11:00:00,32.69,32.69,32.44,32.48,2000.0,32.69,32.69,32.44,32.48,2000.0
2017-01-05 11:30:00,32.43,32.45,31.84,31.92,20117.0,32.43,32.45,31.84,31.92,20117.0
2017-01-05 12:00:00,31.87,31.96,31.71,31.93,9914.0,31.87,31.96,31.71,31.93,9914.0
2017-01-05 12:30:00,31.96,32.16,31.81,32.15,16000.0,31.96,32.16,31.81,32.15,16000.0
2017-01-05 13:00:00,32.13,32.38,32.1,32.13,6500.0,32.13,32.38,32.1,32.13,6500.0
2017-01-05 13:30:00,32.1,32.37,32.1,32.35,15500.0,32.1,32.37,32.1,32.35,15500.0
2017-01-05 14:00:00,32.41,32.53,32.4,32.43,5742.0,32.41,32.53,32.4,32.43,5742.0
2017-01-05 14:30:00,32.44,32.44,32.31,32.39,5900.0,32.44,32.44,32.31,32.39,5900.0
2017-01-05 15:00:00,32.42,32.47,32.38,32.41,14642.0,32.42,32.47,32.38,32.41,14642.0
2017-01-05 15:30:00,32.4,32.54,32.39,32.44,29900.0,32.4,32.54,32.39,32.44,29900.0
2017-01-06 09:30:00,32.33,32.46,32.09,32.34,7712.0,32.33,32.46,32.09,32.34,7712.0
2017-01-06 10:00:00,32.39,32.41,32.11,32.19,36436.0,32.39,32.41,32.11,32.19,36436.0
2017-01-06 10:30:00,32.18,32.34,32.07,32.22,24884.0,32.18,32.34,32.07,32.22,24884.0
2017-01-06 11:00:00,32.25,32.42,32.2,32.3,9150.0,32.25,32.42,32.2,32.3,9150.0
2017-01-06 11:30:00,32.32,32.33,32.2,32.21,8162.0,32.32,32.33,32.2,32.21,8162.0
2017-01-06 12:00:00,32.26,32.33,32.22,32.32,4672.0,32.26,32.33,32.22,32.32,4672.0
2017-01-06 12:30:00,32.3,32.32,32.25,32.26,10202.0,32.3,32.32,32.25,32.26,10202.0
2017-01-06 13:00:00,32.25,32.32,32.06,32.06,7200.0,32.25,32.32,32.06,32.06,7200.0
2017-01-06 13:30:00,32.11,32.17,32.04,32.15,9005.0,32.11,32.17,32.04,32.15,9005.0
2017-01-06 14:00:00,32.12,32.16,32.01,32.09,6207.0,32.12,32.16,32.01,32.09,6207.0
2017-01-06 14:30:00,32.07,32.17,31.98,32.03,7878.0,32.07,32.17,31.98,32.03,7878.0
2017-01-06 15:00:00,32.06,32.2,32.06,32.2,13376.0,32.06,32.2,32.06,32.2,13376.0
2017-01-06 15:30:00,32.15,32.29,32.1,32.16,48596.0,32.15,32.29,32.1,32.16,48596.0
2017-01-09 09:30:00,31.98,32.05,31.9,32.0,8380.0,31.98,32.05,31.9,32.0,8380.0
2017-01-09 10:00:00,32.0,32.07,31.88,31.96,16155.0,32.0,32.07,31.88,31.96,16155.0
2017-01-09 10:30:00,32.0,32.03,31.93,32.0,5795.0,32.0,32.03,31.93,32.0,5795.0
2017-01-09 11:00:00,32.02,32.06,31.94,32.03,19879.0,32.02,32.06,31.94,32.03,19879.0
2017-01-09 11:30:00,32.02,32.02,31.88,31.93,8290.0,32.02,32.02,31.88,31.93,8290.0
2017-01-09 12:00:00,31.9,31.96,31.83,31.87,5510.0,31.9,31.96,31.83,31.87,5510.0
2017-01-09 12:30:00,31.87,31.92,31.83,31.84,5440.0,31.87,31.92,31.83,31.84,5440.0
2017-01-09 13:00:00,31.84,31.93,31.82,31.87,10323.0,31.84,31.93,31.82,31.87,10323.0
2017-01-09 13:30:00,31.87,31.89,31.7,31.7,8224.0,31.87,31.89,31.7,31.7,8224.0
2017-01-09 14:00:00,31.75,31.9,31.7,31.85,12862.0,31.75,31.9,31.7,31.85,12862.0
2017-01-09 14:30:00,31.84,31.86,31.7,31.7,14306.0,31.84,31.86,31.7,31.7,14306.0
2017-01-09 15:00:00,31.67,31.8,31.66,31.7,12588.0,31.67,31.8,31.66,31.7,12588.0
2017-01-09 15:30:00,31.73,31.74,31.67,31.68,44721.0,31.73,31.74,31.67,31.68,44721.0
2017-01-10 09:30:00,31.84,32.48,31.48,31.59,16045.0,31.84,32.48,31.48,31.59,16045.0
2017-01-10 10:00:00,31.59,31.86,31.59,31.76,7500.0,31.59,31.86,31.59,31.76,7500.0
2017-01-10 10:30:00,31.73,31.82,31.65,31.73,11914.0,31.73,31.82,31.65,31.73,11914.0
2017-01-10 11:00:00,31.73,31.85,31.71,31.77,22060.0,31.73,31.85,31.71,31.77,22060.0
2017-01-10 11:30:00,31.71,31.78,31.63,31.7,9391.0,31.71,31.78,31.63,31.7,9391.0
2017-01-10 12:00:00,31.71,31.73,31.65,31.69,6103.0,31.71,31.73,31.65,31.69,6103.0
2017-01-10 12:30:00,31.71,31.74,31.63,31.63,5576.0,31.71,31.74,31.63,31.63,5576.0
2017-01-10 13:00:00,31.62,31.68,31.57,31.59,5846.0,31.62,31.68,31.57,31.59,5846.0
2017-01-10 13:30:00,31.6,31.71,31.59,31.62,8569.0,31.6,31.71,31.59,31.62,8569.0
2017-01-10 14:00:00,31.6,31.62,31.55,31.57,9201.0,31.6,31.62,31.55,31.57,9201.0
2017-01-10 14:30:00,31.56,31.62,31.49,31.49,8036.0,31.56,31.62,31.49,31.49,8036.0
2017-01-10 15:00:00,31.49,31.52,31.44,31.5,20781.0,31.49,31.52,31.44,31.5,20781.0
2017-01-10 15:30:00,31.5,31.54,31.39,31.41,46694.0,31.5,31.54,31.39,31.41,46694.0
2017-01-11 09:30:00,31.48,31.48,31.1,31.15,10988.0,31.48,31.48,31.1,31.15,10988.0
2017-01-11 10:00:00,31.13,31.32,31.11,31.13,43840.0,31.13,31.32,31.11,31.13,43840.0
2017-01-11 10:30:00,31.13,31.24,31.05,31.1,44833.0,31.13,31.24,31.05,31.1,44833.0
2017-01-11 11:00:00,31.14,31.2,31.07,31.15,73477.0,31.14,31.2,31.07,31.15,73477.0
2017-01-11 11:30:00,31.13,31.19,31.07,31.15,40730.0,31.13,31.19,31.07,31.15,40730.0
2017-01-11 12:00:00,31.15,31.18,31.09,31.1,34333.0,31.15,31.18,31.09,31.1,34333.0
2017-01-11 12:30:00,31.12,31.13,31.07,31.11,18175.0,31.12,31.13,31.07,31.11,18175.0
2017-01-11 13:00:00,31.11,31.12,31.04,31.09,15744.0,31.11,31.12,31.04,31.09,15744.0
2017-01-11 13:30:00,31.08,31.17,31.02,31.1,57705.0,31.08,31.17,31.02,31.1,57705.0
2017-01-11 14:00:00,31.1,31.16,31.09,31.11,68177.0,31.1,31.16,31.09,31.11,68177.0
2017-01-11 14:30:00,31.11,31.12,30.9,30.96,30875.0,31.11,31.12,30.9,30.96,30875.0
2017-01-11 15:00:00,30.96,31.03,30.94,31.0,18026.0,30.96,31.03,30.94,31.0,18026.0
2017-01-11 15:30:00,31.0,31.04,30.92,30.94,57179.0,31.0,31.04,30.92,30.94,57179.0
2017-01-12 09:30:00,31.69,32.41,31.69,31.82,63004.0,31.69,32.41,31.69,31.82,63004.0
2017-01-12 10:00:00,31.82,31.88,31.57,31.61,28756.0,31.82,31.88,31.57,31.61,28756.0
2017-01-12 10:30:00,31.63,31.75,31.48,31.71,130339.0,31.63,31.75,31.48,31.71,130339.0
2017-01-12 11:00:00,31.72,32.0,31.63,31.8,142571.0,31.72,32.0,31.63,31.8,142571.0
2017-01-12 11:30:00,31.81,32.67,31.79,32.4,85134.0,31.81,32.67,31.79,32.4,85134.0
2017-01-12 12:00:00,32.37,33.2,32.37,32.95,40675.0,32.37,33.2,32.37,32.95,40675.0
2017-01-12 12:30:00,33.16,33.36,32.89,33.03,47114.0,33.16,33.36,32.89,33.03,47114.0
2017-01-12 13:00:00,33.1,33.26,32.95,33.02,20768.0,33.1,33.26,32.95,33.02,20768.0
2017-01-12 13:30:00,33.01,33.28,32.85,33.02,21202.0,33.01,33.28,32.85,33.02,21202.0
2017-01-12 14:00:00,33.09,33.23,32.78,32.9,63845.0,33.09,33.23,32.78,32.9,63845.0
2017-01-12 14:30:00,32.92,33.05,32.84,32.84,18767.0,32.92,33.05,32.84,32.84,18767.0
2017-01-12 15:00:00,32.84,32.97,32.76,32.84,21787.0,32.84,32.97,32.76,32.84,21787.0
2017-01-12 15:30:00,32.84,33.02,32.83,32.92,133461.0,32.84,33.02,32.83,32.92,133461.0
2017-01-13 09:30:00,32.87,33.1,32.53,32.79,18598.0,32.87,33.1,32.53,32.79,18598.0
2017-01-13 10:00:00,32.84,32.98,32.84,32.94,14376.0,32.84,32.98,32.84,32.94,14376.0
2017-01-13 10:30:00,32.92,33.0,32.89,32.93,24616.0,32.92,33.0,32.89,32.93,24616.0
2017-01-13 11:00:00,32.91,33.02,32.91,32.94,9874.0,32.91,33.02,32.91,32.94,9874.0
2017-01-13 11:30:00,32.94,33.02,32.9,33.01,29731.0,32.94,33.02,32.9,33.01,29731.0
2017-01-13 12:00:00,33.02,33.46,33.0,33.46,18251.0,33.02,33.46,33.0,33.46,18251.0
2017-01-13 12:30:00,33.45,33.85,33.45,33.82,34392.0,33.45,33.85,33.45,33.82,34392.0
2017-01-13 13:00:00,33.8,34.05,33.75,34.0,48100.0,33.8,34.05,33.75,34.0,48100.0
2017-01-13 13:30:00,34.02,34.41,34.01,34.3,31300.0,34.02,34.41,34.01,34.3,31300.0
2017-01-13 14:00:00,34.24,34.34,34.19,34.27,21988.0,34.24,34.34,34.19,34.27,21988.0
2017-01-13 14:30:00,34.27,34.43,34.24,34.41,24616.0,34.27,34.43,34.24,34.41,24616.0
2017-01-13 15:00:00,34.47,34.66,34.43,34.6,48598.0,34.47,34.66,34.43,34.6,48598.0
2017-01-13 15:30:00,34.63,34.67,34.4,34.51,84297.0,34.63,34.67,34.4,34.51,84297.0
2017-01-17 09:30:00,34.51,34.75,34.15,34.64,69553.0,34.51,34.75,34.15,34.64,69553.0
2017-01-17 10:00:00,34.66,35.05,34.54,34.9,82380.0,34.66,35.05,34.54,34.9,82380.0
2017-01-17 10:30:00,34.94,35.01,34.85,34.91,26660.0,34.94,35.01,34.85,34.91,26660.0
2017-01-17 11:00:00,34.94,34.98,34.85,34.95,25587.0,34.94,34.98,34.85,34.95,25587.0
2017-01-17 11:30:00,34.92,35.01,34.91,34.95,37475.0,34.92,35.01,34.91,34.95,37475.0
2017-01-17 12:00:00,34.93,35.11,34.93,35.07,25400.0,34.93,35.11,34.93,35.07,25400.0
2017-01-17 12:30:00,35.07,35.07,34.85,34.9,19534.0,35.07,35.07,34.85,34.9,19534.0
2017-01-17 13:00:00,34.91,35.25,34.88,35.23,25143.0,34.91,35.25,34.88,35.23,25143.0
2017-01-17 13:30:00,35.24,35.26,35.07,35.11,26395.0,35.24,35.26,35.07,35.11,26395.0
2017-01-17 14:00:00,35.1,35.11,34.98,35.05,77499.0,35.1,35.11,34.98,35.05,77499.0
2017-01-17 14:30:00,35.05,35.16,34.97,35.05,53210.0,35.05,35.16,34.97,35.05,53210.0
2017-01-17 15:00:00,35.05,35.05,34.6,34.62,43693.0,35.05,35.05,34.6,34.62,43693.0
2017-01-17 15:30:00,34.6,34.69,34.42,34.49,101554.0,34.6,34.69,34.42,34.49,101554.0
2017-01-18 09:30:00,34.56,34.82,34.39,34.57,31607.0,34.56,34.82,34.39,34.57,31607.0
2017-01-18 10:00:00,34.84,34.84,34.55,34.66,14400.0,34.84,34.84,34.55,34.66,14400.0
2017-01-18 10:30:00,34.59,34.66,34.4,34.66,7779.0,34.59,34.66,34.4,34.66,7779.0
2017-01-18 11:00:00,34.58,34.6,34.31,34.34,30565.0,34.58,34.6,34.31,34.34,30565.0
2017-01-18 11:30:00,34.33,34.34,34.11,34.11,27200.0,34.33,34.34,34.11,34.11,27200.0
2017-01-18 12:00:00,34.13,34.33,34.09,34.33,12200.0,34.13,34.33,34.09,34.33,12200.0
2017-01-18 12:30:00,34.34,34.44,34.19,34.29,36766.0,34.34,34.44,34.19,34.29,36766.0
2017-01-18 13:00:00,34.27,34.54,34.27,34.5,13855.0,34.27,34.54,34.27,34.5,13855.0
2017-01-18 13:30:00,34.52,34.76,34.52,34.75,8466.0,34.52,34.76,34.52,34.75,8466.0
2017-01-18 14:00:00,34.78,34.84,34.73,34.8,7138.0,34.78,34.84,34.73,34.8,7138.0
2017-01-18 14:30:00,34.83,34.84,34.66,34.73,6289.0,34.83,34.84,34.66,34.73,6289.0
2017-01-18 15:00:00,34.73,34.97,34.7,34.97,27426.0,34.73,34.97,34.7,34.97,27426.0
2017-01-18 15:30:00,34.96,34.97,34.84,34.9,50647.0,34.96,34.97,34.84,34.9,50647.0
2017-01-19 09:30:00,35.0,35.2,34.91,34.96,16786.0,35.0,35.2,34.91,34.96,16786.0
2017-01-19 10:00:00,34.96,35.04,34.59,34.82,18820.0,34.96,35.04,34.59,34.82,18820.0
2017-01-19 10:30:00,34.81,34.89,34.69,34.83,14057.0,34.81,34.89,34.69,34.83,14057.0
2017-01-19 11:00:00,34.78,34.8,34.63,34.71,7795.0,34.78,34.8,34.63,34.71,7795.0
2017-01-19 11:30:00,34.68,34.88,34.65,34.79,4200.0,34.68,34.88,34.65,34.79,4200.0
2017-01-19 12:00:00,34.8,34.99,34.77,34.88,9746.0,34.8,34.99,34.77,34.88,9746.0
2017-01-19 12:30:00,34.89,35.07,34.81,34.81,3789.0,34.89,35.07,34.81,34.81,3789.0
2017-01-19 13:00:00,34.8,34.91,34.78,34.78,5716.0,34.8,34.91,34.78,34.78,5716.0
2017-01-19 13:30:00,34.86,34.92,34.73,34.83,48329.0,34.86,34.92,34.73,34.83,48329.0
2017-01-19 14:00:00,34.79,34.84,34.72,34.84,21943.0,34.79,34.84,34.72,34.84,21943.0
2017-01-19 14:30:00,34.86,34.92,34.81,34.84,10379.0,34.86,34.92,34.81,34.84,10379.0
2017-01-19 15:00:00,34.87,35.02,34.82,34.99,14219.0,34.87,35.02,34.82,34.99,14219.0
2017-01-19 15:30:00,34.97,34.97,34.85,34.86,59238.0,34.97,34.97,34.85,34.86,59238.0
2017-01-20 09:30:00,34.94,35.39,34.93,35.0,14219.0,34.94,35.39,34.93,35.0,14219.0
2017-01-20 10:00:00,34.95,35.0,34.64,34.65,63587.0,34.95,35.0,34.64,34.65,63587.0
2017-01-20 10:30:00,34.66,34.79,34.59,34.71,13959.0,34.66,34.79,34.59,34.71,13959.0
2017-01-20 11:00:00,34.71,34.95,34.71,34.93,8504.0,34.71,34.95,34.71,34.93,8504.0
2017-01-20 11:30:00,34.9,34.97,34.78,34.91,47710.0,34.9,34.97,34.78,34.91,47710.0
2017-01-20 12:00:00,34.95,35.05,34.8,34.94,31101.0,34.95,35.05,34.8,34.94,31101.0
2017-01-20 12:30:00,34.95,35.04,34.83,34.9,44811.0,34.95,35.04,34.83,34.9,44811.0
2017-01-20 13:00:00,34.9,35.03,34.79,34.98,20151.0,34.9,35.03,34.79,34.98,20151.0
2017-01-20 13:30:00,35.02,35.06,34.92,34.97,15509.0,35.02,35.06,34.92,34.97,15509.0
2017-01-20 14:00:00,34.97,35.05,34.9,34.97,16274.0,34.97,35.05,34.9,34.97,16274.0
2017-01-20 14:30:00,34.97,35.03,34.87,34.98,17191.0,34.97,35.03,34.87,34.98,17191.0
2017-01-20 15:00:00,35.0,35.02,34.78,34.78,19813.0,35.0,35.02,34.78,34.78,19813.0
2017-01-20 15:30:00,34.76,34.83,34.64,34.71,44477.0,34.76,34.83,34.64,34.71,44477.0
2017-01-23 09:30:00,34.73,34.75,34.38,34.44,8985.0,34.73,34.75,34.38,34.44,8985.0
2017-01-23 10:00:00,34.46,34.52,34.23,34.27,17338.0,34.46,34.52,34.23,34.27,17338.0
2017-01-23 10:30:00,34.26,34.32,34.03,34.09,13700.0,34.26,34.32,34.03,34.09,13700.0
2017-01-23 11:00:00,34.07,34.29,34.02,34.1,47628.0,34.07,34.29,34.02,34.1,47628.0
2017-01-23 11:30:00,34.12,34.19,33.97,34.05,13532.0,34.12,34.19,33.97,34.05,13532.0
2017-01-23 12:00:00,34.08,34.33,34.05,34.28,3600.0,34.08,34.33,34.05,34.28,3600.0
2017-01-23 12:30:00,34.3,34.4,34.21,34.34,10800.0,34.3,34.4,34.21,34.34,10800.0
2017-01-23 13:00:00,34.31,34.33,34.18,34.19,8867.0,34.31,34.33,34.18,34.19,8867.0
2017-01-23 13:30:00,34.22,34.29,34.08,34.16,18574.0,34.22,34.29,34.08,34.16,18574.0
2017-01-23 14:00:00,34.2,34.25,34.1,34.19,7276.0,34.2,34.25,34.1,34.19,7276.0
2017-01-23 14:30:00,34.2,34.26,34.07,34.11,17089.0,34.2,34.26,34.07,34.11,17089.0
2017-01-23 15:00:00,34.09,34.21,34.07,34.15,9267.0,34.09,34.21,34.07,34.15,9267.0
2017-01-23 15:30:00,34.14,34.16,34.0,34.03,42366.0,34.14,34.16,34.0,34.03,42366.0
2017-01-24 09:30:00,34.1,34.45,33.97,33.97,11283.0,34.1,34.45,33.97,33.97,11283.0
2017-01-24 10:00:00,34.05,34.22,33.99,34.16,7700.0,34.05,34.22,33.99,34.16,7700.0
2017-01-24 10:30:00,34.13,34.16,34.01,34.02,5350.0,34.13,34.16,34.01,34.02,5350.0
2017-01-24 11:00:00,34.08,34.25,34.02,34.2,14178.0,34.08,34.25,34.02,34.2,14178.0
2017-01-24 11:30:00,34.2,34.39,34.19,34.28,7459.0,34.2,34.39,34.19,34.28,7459.0
2017-01-24 12:00:00,34.28,34.33,34.23,34.31,9673.0,34.28,34.33,34.23,34.31,9673.0
2017-01-24 12:30:00,34.27,34.28,34.15,34.15,6513.0,34.27,34.28,34.15,34.15,6513.0
2017-01-24 13:00:00,34.13,34.39,34.13,34.39,6864.0,34.13,34.39,34.13,34.39,6864.0
2017-01-24 13:30:00,34.4,34.5,34.24,34.31,69518.0,34.4,34.5,34.24,34.31,69518.0
2017-01-24 14:00:00,34.31,34.48,34.3,34.42,10649.0,34.31,34.48,34.3,34.42,10649.0
2017-01-24 14:30:00,34.38,34.45,34.36,34.39,13800.0,34.38,34.45,34.36,34.39,13800.0
2017-01-24 15:00:00,34.37,34.45,34.26,34.3,27351.0,34.37,34.45,34.26,34.3,27351.0
2017-01-24 15:30:00,34.29,34.41,34.29,34.32,37899.0,34.29,34.41,34.29,34.32,37899.0
2017-01-25 09:30:00,34.55,34.59,34.25,34.38,12652.0,34.55,34.59,34.25,34.38,12652.0
2017-01-25 10:00:00,34.38,34.43,34.25,34.27,21618.0,34.38,34.43,34.25,34.27,21618.0
2017-01-25 10:30:00,34.34,34.62,34.25,34.62,26614.0,34.34,34.62,34.25,34.62,26614.0
2017-01-25 11:00:00,34.64,34.66,34.45,34.45,8701.0,34.64,34.66,34.45,34.45,8701.0
2017-01-25 11:30:00,34.47,34.54,34.35,34.54,6180.0,34.47,34.54,34.35,34.54,6180.0
2017-01-25 12:00:00,34.59,35.07,34.55,35.07,22954.0,34.59,35.07,34.55,35.07,22954.0
2017-01-25 12:30:00,35.01,35.04,34.95,34.99,13099.0,35.01,35.04,34.95,34.99,13099.0
2017-01-25 13:00:00,35.0,35.25,35.0,35.09,14811.0,35.0,35.25,35.0,35.09,14811.0
2017-01-25 13:30:00,35.07,35.13,35.01,35.1,14651.0,35.07,35.13,35.01,35.1,14651.0
2017-01-25 14:00:00,35.07,35.16,35.04,35.12,8465.0,35.07,35.16,35.04,35.12,8465.0
2017-01-25 14:30:00,35.04,35.26,35.04,35.15,8296.0,35.04,35.26,35.04,35.15,8296.0
2017-01-25 15:00:00,35.19,35.33,35.15,35.2,25652.0,35.19,35.33,35.15,35.2,25652.0
2017-01-25 15:30:00,35.21,35.33,35.21,35.3,65395.0,35.21,35.33,35.21,35.3,65395.0
2017-01-26 09:30:00,35.37,35.53,35.01,35.07,3878.0,35.37,35.53,35.01,35.07,3878.0
2017-01-26 10:00:00,35.06,35.07,34.96,35.01,12161.0,35.06,35.07,34.96,35.01,12161.0
2017-01-26 10:30:00,35.01,35.14,34.99,35.12,7914.0,35.01,35.14,34.99,35.12,7914.0
2017-01-26 11:00:00,35.1,35.16,35.03,35.09,4053.0,35.1,35.16,35.03,35.09,4053.0
2017-01-26 11:30:00,35.1,35.3,35.04,35.22,3025.0,35.1,35.3,35.04,35.22,3025.0
2017-01-26 12:00:00,35.13,35.13,35.04,35.12,3000.0,35.13,35.13,35.04,35.12,3000.0
2017-01-26 12:30:00,35.1,35.17,35.09,35.14,3010.0,35.1,35.17,35.09,35.14,3010.0
2017-01-26 13:00:00,35.16,35.16,35.04,35.08,1648.0,35.16,35.16,35.04,35.08,1648.0
2017-01-26 13:30:00,35.06,35.24,35.06,35.16,4805.0,35.06,35.24,35.06,35.16,4805.0
2017-01-26 14:00:00,35.22,35.26,35.09,35.1,2500.0,35.22,35.26,35.09,35.1,2500.0
2017-01-26 14:30:00,35.11,35.11,34.96,35.04,6128.0,35.11,35.11,34.96,35.04,6128.0
2017-01-26 15:00:00,35.04,35.11,34.95,35.09,8358.0,35.04,35.11,34.95,35.09,8358.0
2017-01-26 15:30:00,35.09,35.14,34.98,35.07,22444.0,35.09,35.14,34.98,35.07,22444.0
2017-01-27 09:30:00,35.23,35.24,34.97,35.24,4400.0,35.23,35.24,34.97,35.24,4400.0
2017-01-27 10:00:00,35.25,35.26,35.07,35.14,2991.0,35.25,35.26,35.07,35.14,2991.0
2017-01-27 10:30:00,35.18,35.19,35.06,35.07,2300.0,35.18,35.19,35.06,35.07,2300.0
2017-01-27 11:00:00,35.05,35.28,35.01,35.24,5009.0,35.05,35.28,35.01,35.24,5009.0
2017-01-27 11:30:00,35.25,35.26,34.96,34.96,23244.0,35.25,35.26,34.96,34.96,23244.0
2017-01-27 12:00:00,35.0,35.06,34.95,34.95,6103.0,35.0,35.06,34.95,34.95,6103.0
2017-01-27 12:30:00,34.94,35.01,34.74,35.01,14187.0,34.94,35.01,34.74,35.01,14187.0
2017-01-27 13:00:00,35.02,35.2,35.02,35.11,29145.0,35.02,35.2,35.02,35.11,29145.0
2017-01-27 13:30:00,35.11,35.13,34.76,34.77,12848.0,35.11,35.13,34.76,34.77,12848.0
2017-01-27 14:00:00,34.8,34.85,34.65,34.65,12983.0,34.8,34.85,34.65,34.65,12983.0
2017-01-27 14:30:00,34.63,34.63,34.43,34.44,14286.0,34.63,34.63,34.43,34.44,14286.0
2017-01-27 15:00:00,34.45,34.46,34.26,34.26,11321.0,34.45,34.46,34.26,34.26,11321.0
2017-01-27 15:30:00,34.27,34.27,34.0,34.01,45069.0,34.27,34.27,34.0,34.01,45069.0
2017-01-30 09:30:00,33.84,33.84,33.04,33.32,43064.0,33.84,33.84,33.04,33.32,43064.0
2017-01-30 10:00:00,33.32,33.38,33.2,33.38,15989.0,33.32,33.38,33.2,33.38,15989.0
2017-01-30 10:30:00,33.41,33.51,33.32,33.37,33587.0,33.41,33.51,33.32,33.37,33587.0
2017-01-30 11:00:00,33.38,33.48,33.35,33.4,8773.0,33.38,33.48,33.35,33.4,8773.0
2017-01-30 11:30:00,33.41,33.48,33.4,33.45,5835.0,33.41,33.48,33.4,33.45,5835.0
2017-01-30 12:00:00,33.48,33.73,33.35,33.62,50235.0,33.48,33.73,33.35,33.62,50235.0
2017-01-30 12:30:00,33.58,33.73,33.56,33.6,8999.0,33.58,33.73,33.56,33.6,8999.0
2017-01-30 13:00:00,33.6,34.09,33.58,34.07,28652.0,33.6,34.09,33.58,34.07,28652.0
2017-01-30 13:30:00,34.07,34.09,33.96,34.01,14594.0,34.07,34.09,33.96,34.01,14594.0
2017-01-30 14:00:00,34.0,34.1,33.94,34.05,13690.0,34.0,34.1,33.94,34.05,13690.0
2017-01-30 14:30:00,34.01,34.02,33.86,33.92,8426.0,34.01,34.02,33.86,33.92,8426.0
2017-01-30 15:00:00,33.89,33.94,33.82,33.91,11915.0,33.89,33.94,33.82,33.91,11915.0
2017-01-30 15:30:00,33.9,33.96,33.82,33.87,45507.0,33.9,33.96,33.82,33.87,45507.0
2017-01-31 09:30:00,33.7,33.98,33.25,33.26,24440.0,33.7,33.98,33.25,33.26,24440.0
2017-01-31 10:00:00,33.38,33.56,33.3,33.44,7600.0,33.38,33.56,33.3,33.44,7600.0
2017-01-31 10:30:00,33.47,33.55,33.34,33.38,7386.0,33.47,33.55,33.34,33.38,7386.0
2017-01-31 11:00:00,33.35,33.47,33.35,33.41,3900.0,33.35,33.47,33.35,33.41,3900.0
2017-01-31 11:30:00,33.41,33.54,33.35,33.5,19000.0,33.41,33.54,33.35,33.5,19000.0
2017-01-31 12:00:00,33.5,33.5,33.37,33.45,3903.0,33.5,33.5,33.37,33.45,3903.0
2017-01-31 12:30:00,33.45,33.48,33.34,33.39,5600.0,33.45,33.48,33.34,33.39,5600.0
2017-01-31 13:00:00,33.39,33.41,33.3,33.41,9601.0,33.39,33.41,33.3,33.41,9601.0
2017-01-31 13:30:00,33.44,33.45,33.35,33.39,7100.0,33.44,33.45,33.35,33.39,7100.0
2017-01-31 14:00:00,33.4,33.54,33.39,33.44,10715.0,33.4,33.54,33.39,33.44,10715.0
2017-01-31 14:30:00,33.47,33.55,33.39,33.39,31953.0,33.47,33.55,33.39,33.39,31953.0
2017-01-31 15:00:00,33.47,33.48,33.34,33.42,16199.0,33.47,33.48,33.34,33.42,16199.0
2017-01-31 15:30:00,33.37,33.41,33.1,33.17,46983.0,33.37,33.41,33.1,33.17,46983.0
2017-02-01 09:30:00,33.51,33.51,32.4,32.53,18848.0,33.51,33.51,32.4,32.53,18848.0
2017-02-01 10:00:00,32.57,32.7,32.45,32.48,2620.0,32.57,32.7,32.45,32.48,2620.0
2017-02-01 10:30:00,32.45,32.54,32.27,32.4,13472.0,32.45,32.54,32.27,32.4,13472.0
2017-02-01 11:00:00,32.39,32.62,32.34,32.34,13505.0,32.39,32.62,32.34,32.34,13505.0
2017-02-01 11:30:00,32.37,32.37,32.28,32.34,3043.0,32.37,32.37,32.28,32.34,3043.0
2017-02-01 12:00:00,32.38,32.43,32.29,32.36,2400.0,32.38,32.43,32.29,32.36,2400.0
2017-02-01 12:30:00,32.43,32.48,32.4,32.47,2944.0,32.43,32.48,32.4,32.47,2944.0
2017-02-01 13:00:00,32.46,32.51,32.38,32.38,3528.0,32.46,32.51,32.38,32.38,3528.0
2017-02-01 13:30:00,32.41,32.47,32.35,32.38,3950.0,32.41,32.47,32.35,32.38,3950.0
2017-02-01 14:00:00,32.4,32.52,32.4,32.46,2700.0,32.4,32.52,32.4,32.46,2700.0
2017-02-01 14:30:00,32.46,32.69,32.41,32.64,13330.0,32.46,32.69,32.41,32.64,13330.0
2017-02-01 15:00:00,32.67,32.85,32.63,32.84,9306.0,32.67,32.85,32.63,32.84,9306.0
2017-02-01 15:30:00,32.81,32.82,32.74,32.78,45217.0,32.81,32.82,32.74,32.78,45217.0
2017-02-02 09:30:00,32.6,32.6,32.25,32.5,59036.0,32.6,32.6,32.25,32.5,59036.0
2017-02-02 10:00:00,32.51,32.97,32.48,32.78,22295.0,32.51,32.97,32.48,32.78,22295.0
2017-02-02 10:30:00,32.78,32.81,32.65,32.65,11750.0,32.78,32.81,32.65,32.65,11750.0
2017-02-02 11:00:00,32.68,32.71,32.47,32.52,10352.0,32.68,32.71,32.47,32.52,10352.0
2017-02-02 11:30:00,32.49,32.54,32.35,32.35,6334.0,32.49,32.54,32.35,32.35,6334.0
2017-02-02 12:00:00,32.35,32.54,32.35,32.5,11752.0,32.35,32.54,32.35,32.5,11752.0
2017-02-02 12:30:00,32.49,32.49,32.35,32.35,8101.0,32.49,32.49,32.35,32.35,8101.0
2017-02-02 13:00:00,32.37,32.4,32.28,32.28,16991.0,32.37,32.4,32.28,32.28,16991.0
2017-02-02 13:30:00,32.32,32.41,32.27,32.27,9389.0,32.32,32.41,32.27,32.27,9389.0
2017-02-02 14:00:00,32.26,32.3,32.11,32.16,6074.0,32.26,32.3,32.11,32.16,6074.0
2017-02-02 14:30:00,32.12,32.17,32.11,32.17,8197.0,32.12,32.17,32.11,32.17,8197.0
2017-02-02 15:00:00,32.18,32.34,32.17,32.23,41897.0,32.18,32.34,32.17,32.23,41897.0
2017-02-02 15:30:00,32.24,32.39,32.24,32.29,87746.0,32.24,32.39,32.24,32.29,87746.0
2017-02-03 09:30:00,32.62,32.93,32.42,32.55,6369.0,32.62,32.93,32.42,32.55,6369.0
2017-02-03 10:00:00,32.55,32.9,32.54,32.84,7225.0,32.55,32.9,32.54,32.84,7225.0
2017-02-03 10:30:00,32.79,32.79,32.66,32.74,3804.0,32.79,32.79,32.66,32.74,3804.0
2017-02-03 11:00:00,32.75,32.99,32.73,32.99,6600.0,32.75,32.99,32.73,32.99,6600.0
2017-02-03 11:30:00,32.95,33.32,32.91,33.26,7675.0,32.95,33.32,32.91,33.26,7675.0
2017-02-03 12:00:00,33.23,33.35,33.09,33.1,7769.0,33.23,33.35,33.09,33.1,7769.0
2017-02-03 12:30:00,33.13,33.24,33.12,33.19,10200.0,33.13,33.24,33.12,33.19,10200.0
2017-02-03 13:00:00,33.18,33.18,33.06,33.11,7300.0,33.18,33.18,33.06,33.11,7300.0
2017-02-03 13:30:00,33.08,33.14,32.99,32.99,34720.0,33.08,33.14,32.99,32.99,34720.0
2017-02-03 14:00:00,33.0,33.07,32.99,33.02,19589.0,33.0,33.07,32.99,33.02,19589.0
2017-02-03 14:30:00,33.0,33.21,32.99,33.2,23925.0,33.0,33.21,32.99,33.2,23925.0
2017-02-03 15:00:00,33.19,33.43,33.19,33.33,15615.0,33.19,33.43,33.19,33.33,15615.0
2017-02-03 15:30:00,33.35,33.42,33.29,33.42,36425.0,33.35,33.42,33.29,33.42,36425.0
2017-02-06 09:30:00,33.05,33.11,32.79,33.03,14422.0,33.05,33.11,32.79,33.03,14422.0
2017-02-06 10:00:00,33.04,33.11,32.99,33.06,9659.0,33.04,33.11,32.99,33.06,9659.0
2017-02-06 10:30:00,33.03,33.12,33.01,33.12,4900.0,33.03,33.12,33.01,33.12,4900.0
2017-02-06 11:00:00,33.07,33.11,33.02,33.11,5035.0,33.07,33.11,33.02,33.11,5035.0
2017-02-06 11:30:00,33.11,33.23,33.1,33.22,5200.0,33.11,33.23,33.1,33.22,5200.0
2017-02-06 12:00:00,33.2,33.24,33.12,33.14,8615.0,33.2,33.24,33.12,33.14,8615.0
2017-02-06 12:30:00,33.15,33.26,33.11,33.2,15530.0,33.15,33.26,33.11,33.2,15530.0
2017-02-06 13:00:00,33.24,33.38,33.24,33.26,7950.0,33.24,33.38,33.24,33.26,7950.0
2017-02-06 13:30:00,33.25,33.34,33.19,33.23,6500.0,33.25,33.34,33.19,33.23,6500.0
2017-02-06 14:00:00,33.19,33.19,33.11,33.17,4800.0,33.19,33.19,33.11,33.17,4800.0
2017-02-06 14:30:00,33.17,33.21,33.13,33.18,5400.0,33.17,33.21,33.13,33.18,5400.0
2017-02-06 15:00:00,33.15,33.23,33.11,33.18,6402.0,33.15,33.23,33.11,33.18,6402.0
2017-02-06 15:30:00,33.2,33.23,33.18,33.19,18536.0,33.2,33.23,33.18,33.19,18536.0
2017-02-07 09:30:00,33.15,33.61,33.15,33.59,8722.0,33.15,33.61,33.15,33.59,8722.0
2017-02-07 10:00:00,33.61,33.89,33.61,33.83,7298.0,33.61,33.89,33.61,33.83,7298.0
2017-02-07 10:30:00,33.81,33.83,33.67,33.81,5212.0,33.81,33.83,33.67,33.81,5212.0
2017-02-07 11:00:00,33.82,33.9,33.73,33.76,5846.0,33.82,33.9,33.73,33.76,5846.0
2017-02-07 11:30:00,33.8,33.83,33.64,33.8,4645.0,33.8,33.83,33.64,33.8,4645.0
2017-02-07 12:00:00,33.84,33.85,33.7,33.72,25027.0,33.84,33.85,33.7,33.72,25027.0
2017-02-07 12:30:00,33.69,33.73,33.6,33.72,3667.0,33.69,33.73,33.6,33.72,3667.0
2017-02-07 13:00:00,33.68,33.73,33.61,33.67,9696.0,33.68,33.73,33.61,33.67,9696.0
2017-02-07 13:30:00,33.66,33.74,33.64,33.7,5200.0,33.66,33.74,33.64,33.7,5200.0
2017-02-07 14:00:00,33.73,33.73,33.39,33.45,19374.0,33.73,33.73,33.39,33.45,19374.0
2017-02-07 14:30:00,33.47,33.61,33.47,33.61,10342.0,33.47,33.61,33.47,33.61,10342.0
2017-02-07 15:00:00,33.57,33.58,33.42,33.47,12875.0,33.57,33.58,33.42,33.47,12875.0
2017-02-07 15:30:00,33.42,33.44,33.2,33.29,36766.0,33.42,33.44,33.2,33.29,36766.0
2017-02-08 09:30:00,33.16,33.41,33.0,33.41,13132.0,33.16,33.41,33.0,33.41,13132.0
2017-02-08 10:00:00,33.41,33.48,33.32,33.39,7082.0,33.41,33.48,33.32,33.39,7082.0
2017-02-08 10:30:00,33.39,33.68,33.39,33.61,25482.0,33.39,33.68,33.39,33.61,25482.0
2017-02-08 11:00:00,33.6,33.6,33.39,33.44,20972.0,33.6,33.6,33.39,33.44,20972.0
2017-02-08 11:30:00,33.43,33.58,33.38,33.48,38529.0,33.43,33.58,33.38,33.48,38529.0
2017-02-08 12:00:00,33.48,33.5,33.38,33.42,24997.0,33.48,33.5,33.38,33.42,24997.0
2017-02-08 12:30:00,33.4,33.46,33.36,33.4,16812.0,33.4,33.46,33.36,33.4,16812.0
2017-02-08 13:00:00,33.43,33.47,33.39,33.41,9117.0,33.43,33.47,33.39,33.41,9117.0
2017-02-08 13:30:00,33.41,33.42,33.37,33.42,7551.0,33.41,33.42,33.37,33.42,7551.0
2017-02-08 14:00:00,33.42,33.55,33.38,33.44,23597.0,33.42,33.55,33.38,33.44,23597.0
2017-02-08 14:30:00,33.43,33.44,33.37,33.39,11199.0,33.43,33.44,33.37,33.39,11199.0
2017-02-08 15:00:00,33.39,33.39,33.28,33.34,9884.0,33.39,33.39,33.28,33.34,9884.0
2017-02-08 15:30:00,33.35,33.37,33.28,33.3,30199.0,33.35,33.37,33.28,33.3,30199.0
2017-02-09 09:30:00,33.81,33.82,33.36,33.52,11153.0,33.81,33.82,33.36,33.52,11153.0
2017-02-09 10:00:00,33.61,33.73,33.44,33.68,14660.0,33.61,33.73,33.44,33.68,14660.0
2017-02-09 10:30:00,33.63,33.86,33.63,33.82,18549.0,33.63,33.86,33.63,33.82,18549.0
2017-02-09 11:00:00,33.85,33.86,33.78,33.82,12854.0,33.85,33.86,33.78,33.82,12854.0
2017-02-09 11:30:00,33.8,33.88,33.69,33.71,9422.0,33.8,33.88,33.69,33.71,9422.0
2017-02-09 12:00:00,33.7,33.72,33.65,33.65,1600.0,33.7,33.72,33.65,33.65,1600.0
2017-02-09 12:30:00,33.66,33.66,33.53,33.53,7200.0,33.66,33.66,33.53,33.53,7200.0
2017-02-09 13:00:00,33.51,33.53,33.4,33.4,5556.0,33.51,33.53,33.4,33.4,5556.0
2017-02-09 13:30:00,33.39,33.74,33.38,33.74,7193.0,33.39,33.74,33.38,33.74,7193.0
2017-02-09 14:00:00,33.72,33.78,33.6,33.73,5500.0,33.72,33.78,33.6,33.73,5500.0
2017-02-09 14:30:00,33.72,33.78,33.68,33.68,5150.0,33.72,33.78,33.68,33.68,5150.0
2017-02-09 15:00:00,33.69,33.69,33.53,33.53,10242.0,33.69,33.69,33.53,33.53,10242.0
2017-02-09 15:30:00,33.55,33.66,33.48,33.65,46500.0,33.55,33.66,33.48,33.65,46500.0
2017-02-10 09:30:00,33.87,33.91,33.6,33.6,5324.0,33.87,33.91,33.6,33.6,5324.0
2017-02-10 10:00:00,33.64,33.66,33.57,33.61,11540.0,33.64,33.66,33.57,33.61,11540.0
2017-02-10 10:30:00,33.61,34.21,33.61,34.16,64136.0,33.61,34.21,33.61,34.16,64136.0
2017-02-10 11:00:00,34.16,34.4,34.11,34.21,12717.0,34.16,34.4,34.11,34.21,12717.0
2017-02-10 11:30:00,34.23,34.24,34.1,34.13,5600.0,34.23,34.24,34.1,34.13,5600.0
2017-02-10 12:00:00,34.11,34.49,34.07,34.49,63478.0,34.11,34.49,34.07,34.49,63478.0
2017-02-10 12:30:00,34.5,34.73,34.28,34.62,43980.0,34.5,34.73,34.28,34.62,43980.0
2017-02-10 13:00:00,34.63,34.91,34.55,34.89,19092.0,34.63,34.91,34.55,34.89,19092.0
2017-02-10 13:30:00,34.89,35.0,34.81,34.98,21295.0,34.89,35.0,34.81,34.98,21295.0
2017-02-10 14:00:00,34.98,35.05,34.85,35.0,15310.0,34.98,35.05,34.85,35.0,15310.0
2017-02-10 14:30:00,35.01,35.01,34.8,34.88,11231.0,35.01,35.01,34.8,34.88,11231.0
2017-02-10 15:00:00,34.88,34.9,34.73,34.81,16866.0,34.88,34.9,34.73,34.81,16866.0
2017-02-10 15:30:00,34.81,34.82,34.62,34.66,67581.0,34.81,34.82,34.62,34.66,67581.0
2017-02-13 09:30:00,34.81,35.24,34.29,34.73,11353.0,34.81,35.24,34.29,34.73,11353.0
2017-02-13 10:00:00,34.64,35.12,34.64,34.95,32432.0,34.64,35.12,34.64,34.95,32432.0
2017-02-13 10:30:00,34.94,34.98,34.76,34.77,17427.0,34.94,34.98,34.76,34.77,17427.0
2017-02-13 11:00:00,34.8,34.8,34.62,34.66,11018.0,34.8,34.8,34.62,34.66,11018.0
2017-02-13 11:30:00,34.66,34.68,34.57,34.57,4599.0,34.66,34.68,34.57,34.57,4599.0
2017-02-13 12:00:00,34.56,34.69,34.47,34.65,7262.0,34.56,34.69,34.47,34.65,7262.0
2017-02-13 12:30:00,34.65,34.83,34.62,34.83,23035.0,34.65,34.83,34.62,34.83,23035.0
2017-02-13 13:00:00,34.75,34.94,34.73,34.8,5400.0,34.75,34.94,34.73,34.8,5400.0
2017-02-13 13:30:00,34.83,34.83,34.62,34.7,6151.0,34.83,34.83,34.62,34.7,6151.0
2017-02-13 14:00:00,34.66,34.77,34.66,34.7,5377.0,34.66,34.77,34.66,34.7,5377.0
2017-02-13 14:30:00,34.66,34.68,34.51,34.58,8549.0,34.66,34.68,34.51,34.58,8549.0
2017-02-13 15:00:00,34.6,34.71,34.55,34.6,10320.0,34.6,34.71,34.55,34.6,10320.0
2017-02-13 15:30:00,34.62,34.7,34.54,34.57,45011.0,34.62,34.7,34.54,34.57,45011.0
2017-02-14 09:30:00,34.25,34.55,34.13,34.5,13467.0,34.25,34.55,34.13,34.5,13467.0
2017-02-14 10:00:00,34.49,34.55,34.4,34.46,21058.0,34.49,34.55,34.4,34.46,21058.0
2017-02-14 10:30:00,34.47,34.5,34.4,34.44,4100.0,34.47,34.5,34.4,34.44,4100.0
2017-02-14 11:00:00,34.45,34.76,34.4,34.69,28550.0,34.45,34.76,34.4,34.69,28550.0
2017-02-14 11:30:00,34.69,34.94,34.69,34.83,38448.0,34.69,34.94,34.69,34.83,38448.0
2017-02-14 12:00:00,34.85,34.85,34.72,34.76,9386.0,34.85,34.85,34.72,34.76,9386.0
2017-02-14 12:30:00,34.74,34.76,34.67,34.76,7517.0,34.74,34.76,34.67,34.76,7517.0
2017-02-14 13:00:00,34.73,34.83,34.7,34.73,6201.0,34.73,34.83,34.7,34.73,6201.0
2017-02-14 13:30:00,34.73,34.75,34.66,34.7,6498.0,34.73,34.75,34.66,34.7,6498.0
2017-02-14 14:00:00,34.72,34.94,34.7,34.79,14852.0,34.72,34.94,34.7,34.79,14852.0
2017-02-14 14:30:00,34.77,34.79,34.72,34.72,10243.0,34.77,34.79,34.72,34.72,10243.0
2017-02-14 15:00:00,34.71,34.72,34.65,34.67,29010.0,34.71,34.72,34.65,34.67,29010.0
2017-02-14 15:30:00,34.67,34.83,34.65,34.78,63186.0,34.67,34.83,34.65,34.78,63186.0
2017-02-15 09:30:00,34.8,35.05,34.8,34.89,13225.0,34.8,35.05,34.8,34.89,13225.0
2017-02-15 10:00:00,35.02,35.29,34.91,35.15,19571.0,35.02,35.29,34.91,35.15,19571.0
2017-02-15 10:30:00,35.14,35.32,35.11,35.29,11577.0,35.14,35.32,35.11,35.29,11577.0
2017-02-15 11:00:00,35.32,35.35,35.27,35.3,11339.0,35.32,35.35,35.27,35.3,11339.0
2017-02-15 11:30:00,35.3,35.34,35.16,35.3,7894.0,35.3,35.34,35.16,35.3,7894.0
2017-02-15 12:00:00,35.34,35.35,35.29,35.31,12059.0,35.34,35.35,35.29,35.31,12059.0
2017-02-15 12:30:00,35.3,35.45,35.29,35.39,18698.0,35.3,35.45,35.29,35.39,18698.0
2017-02-15 13:00:00,35.39,35.62,35.39,35.62,12778.0,35.39,35.62,35.39,35.62,12778.0
2017-02-15 13:30:00,35.63,35.75,35.62,35.74,14615.0,35.63,35.75,35.62,35.74,14615.0
2017-02-15 14:00:00,35.75,35.9,35.74,35.9,14440.0,35.75,35.9,35.74,35.9,14440.0
2017-02-15 14:30:00,35.9,35.94,35.81,35.81,9312.0,35.9,35.94,35.81,35.81,9312.0
2017-02-15 15:00:00,35.81,35.84,35.64,35.69,11565.0,35.81,35.84,35.64,35.69,11565.0
2017-02-15 15:30:00,35.67,35.68,35.47,35.5,50924.0,35.67,35.68,35.47,35.5,50924.0
2017-02-16 09:30:00,35.63,35.93,35.43,35.44,5961.0,35.63,35.93,35.43,35.44,5961.0
2017-02-16 10:00:00,35.4,35.7,35.4,35.7,16536.0,35.4,35.7,35.4,35.7,16536.0
2017-02-16 10:30:00,35.7,35.85,35.55,35.55,19766.0,35.7,35.85,35.55,35.55,19766.0
2017-02-16 11:00:00,35.57,35.76,35.47,35.6,61612.0,35.57,35.76,35.47,35.6,61612.0
2017-02-16 11:30:00,35.58,35.6,35.48,35.55,11656.0,35.58,35.6,35.48,35.55,11656.0
2017-02-16 12:00:00,35.63,35.64,35.48,35.61,5900.0,35.63,35.64,35.48,35.61,5900.0
2017-02-16 12:30:00,35.63,35.83,35.59,35.7,24053.0,35.63,35.83,35.59,35.7,24053.0
2017-02-16 13:00:00,35.68,35.8,35.6,35.62,8673.0,35.68,35.8,35.6,35.62,8673.0
2017-02-16 13:30:00,35.59,35.7,35.54,35.61,9652.0,35.59,35.7,35.54,35.61,9652.0
2017-02-16 14:00:00,35.59,35.71,35.58,35.7,5554.0,35.59,35.71,35.58,35.7,5554.0
2017-02-16 14:30:00,35.7,35.77,35.62,35.76,11025.0,35.7,35.77,35.62,35.76,11025.0
2017-02-16 15:00:00,35.77,35.77,35.64,35.64,20830.0,35.77,35.77,35.64,35.64,20830.0
2017-02-16 15:30:00,35.66,35.97,35.64,35.96,58037.0,35.66,35.97,35.64,35.96,58037.0
2017-02-17 09:30:00,35.0,35.0,33.0,34.5,111795.0,35.0,35.0,33.0,34.5,111795.0
2017-02-17 10:00:00,34.5,34.75,34.46,34.54,90971.0,34.5,34.75,34.46,34.54,90971.0
2017-02-17 10:30:00,34.47,34.54,34.21,34.45,17795.0,34.47,34.54,34.21,34.45,17795.0
2017-02-17 11:00:00,34.45,34.71,34.23,34.51,40846.0,34.45,34.71,34.23,34.51,40846.0
2017-02-17 11:30:00,34.5,34.55,34.34,34.52,51562.0,34.5,34.55,34.34,34.52,51562.0
2017-02-17 12:00:00,34.53,34.71,34.34,34.51,22727.0,34.53,34.71,34.34,34.51,22727.0
2017-02-17 12:30:00,34.5,34.54,34.44,34.51,36716.0,34.5,34.54,34.44,34.51,36716.0
2017-02-17 13:00:00,34.5,34.59,34.13,34.59,28580.0,34.5,34.59,34.13,34.59,28580.0
2017-02-17 13:30:00,34.52,34.6,34.46,34.51,48231.0,34.52,34.6,34.46,34.51,48231.0
2017-02-17 14:00:00,34.51,34.61,34.47,34.49,24527.0,34.51,34.61,34.47,34.49,24527.0
2017-02-17 14:30:00,34.5,34.53,34.18,34.37,35741.0,34.5,34.53,34.18,34.37,35741.0
2017-02-17 15:00:00,34.37,34.67,34.31,34.59,34216.0,34.37,34.67,34.31,34.59,34216.0
2017-02-17 15:30:00,34.58,34.65,34.48,34.52,72514.0,34.58,34.65,34.48,34.52,72514.0
2017-02-21 09:30:00,34.56,35.01,34.44,34.95,19590.0,34.56,35.01,34.44,34.95,19590.0
2017-02-21 10:00:00,34.89,34.99,34.63,34.75,9486.0,34.89,34.99,34.63,34.75,9486.0
2017-02-21 10:30:00,34.73,34.94,34.7,34.76,10389.0,34.73,34.94,34.7,34.76,10389.0
2017-02-21 11:00:00,34.77,34.92,34.69,34.86,9750.0,34.77,34.92,34.69,34.86,9750.0
2017-02-21 11:30:00,34.87,35.2,34.86,35.2,14710.0,34.87,35.2,34.86,35.2,14710.0
2017-02-21 12:00:00,35.22,35.52,35.2,35.33,22214.0,35.22,35.52,35.2,35.33,22214.0
2017-02-21 12:30:00,35.33,35.34,35.18,35.29,12938.0,35.33,35.34,35.18,35.29,12938.0
2017-02-21 13:00:00,35.33,35.37,35.25,35.34,9600.0,35.33,35.37,35.25,35.34,9600.0
2017-02-21 13:30:00,35.34,35.38,35.27,35.38,14137.0,35.34,35.38,35.27,35.38,14137.0
2017-02-21 14:00:00,35.37,35.67,35.37,35.53,14495.0,35.37,35.67,35.37,35.53,14495.0
2017-02-21 14:30:00,35.57,35.85,35.55,35.82,22700.0,35.57,35.85,35.55,35.82,22700.0
2017-02-21 15:00:00,35.83,35.92,35.73,35.73,21632.0,35.83,35.92,35.73,35.73,21632.0
2017-02-21 15:30:00,35.73,35.74,35.58,35.63,48057.0,35.73,35.74,35.58,35.63,48057.0
2017-02-22 09:30:00,35.52,35.52,35.13,35.27,4016.0,35.52,35.52,35.13,35.27,4016.0
2017-02-22 10:00:00,35.31,35.65,35.31,35.59,5950.0,35.31,35.65,35.31,35.59,5950.0
2017-02-22 10:30:00,35.59,36.0,35.5,36.0,12230.0,35.59,36.0,35.5,36.0,12230.0
2017-02-22 11:00:00,35.98,36.61,35.97,36.27,57322.0,35.98,36.61,35.97,36.27,57322.0
2017-02-22 11:30:00,36.25,36.27,36.13,36.2,13165.0,36.25,36.27,36.13,36.2,13165.0
2017-02-22 12:00:00,36.2,36.53,36.11,36.53,20551.0,36.2,36.53,36.11,36.53,20551.0
2017-02-22 12:30:00,36.5,36.59,36.39,36.45,35536.0,36.5,36.59,36.39,36.45,35536.0
2017-02-22 13:00:00,36.42,36.51,36.35,36.46,74458.0,36.42,36.51,36.35,36.46,74458.0
2017-02-22 13:30:00,36.45,36.48,36.4,36.45,17249.0,36.45,36.48,36.4,36.45,17249.0
2017-02-22 14:00:00,36.44,36.53,36.42,36.47,13069.0,36.44,36.53,36.42,36.47,13069.0
2017-02-22 14:30:00,36.46,36.49,36.16,36.26,78137.0,36.46,36.49,36.16,36.26,78137.0
2017-02-22 15:00:00,36.29,36.57,36.22,36.54,20630.0,36.29,36.57,36.22,36.54,20630.0
2017-02-22 15:30:00,36.54,36.59,36.46,36.49,51514.0,36.54,36.59,36.46,36.49,51514.0
2017-02-23 09:30:00,36.5,36.85,36.49,36.5,23493.0,36.5,36.85,36.49,36.5,23493.0
2017-02-23 10:00:00,36.5,36.68,36.38,36.46,89204.0,36.5,36.68,36.38,36.46,89204.0
2017-02-23 10:30:00,36.49,36.5,36.01,36.29,28657.0,36.49,36.5,36.01,36.29,28657.0
2017-02-23 11:00:00,36.31,36.5,36.21,36.5,25890.0,36.31,36.5,36.21,36.5,25890.0
2017-02-23 11:30:00,36.5,36.83,36.5,36.82,14116.0,36.5,36.83,36.5,36.82,14116.0
2017-02-23 12:00:00,36.82,37.0,36.7,36.95,24168.0,36.82,37.0,36.7,36.95,24168.0
2017-02-23 12:30:00,36.94,37.16,36.93,37.09,27960.0,36.94,37.16,36.93,37.09,27960.0
2017-02-23 13:00:00,37.04,37.08,36.82,36.82,14010.0,37.04,37.08,36.82,36.82,14010.0
2017-02-23 13:30:00,36.85,36.91,36.83,36.89,14211.0,36.85,36.91,36.83,36.89,14211.0
2017-02-23 14:00:00,36.92,36.98,36.84,36.91,11940.0,36.92,36.98,36.84,36.91,11940.0
2017-02-23 14:30:00,36.89,36.97,36.87,36.93,11682.0,36.89,36.97,36.87,36.93,11682.0
2017-02-23 15:00:00,36.92,36.94,36.85,36.87,14609.0,36.92,36.94,36.85,36.87,14609.0
2017-02-23 15:30:00,36.87,37.15,36.78,37.05,96894.0,36.87,37.15,36.78,37.05,96894.0
2017-02-24 09:30:00,36.71,37.03,36.33,36.47,22157.0,36.71,37.03,36.33,36.47,22157.0
2017-02-24 10:00:00,36.51,36.81,36.34,36.66,28678.0,36.51,36.81,36.34,36.66,28678.0
2017-02-24 10:30:00,36.56,36.74,36.54,36.63,12698.0,36.56,36.74,36.54,36.63,12698.0
2017-02-24 11:00:00,36.63,36.83,36.58,36.71,12941.0,36.63,36.83,36.58,36.71,12941.0
2017-02-24 11:30:00,36.71,36.88,36.63,36.86,12538.0,36.71,36.88,36.63,36.86,12538.0
2017-02-24 12:00:00,36.88,37.03,36.83,37.0,13924.0,36.88,37.03,36.83,37.0,13924.0
2017-02-24 12:30:00,36.98,37.06,36.93,37.06,7189.0,36.98,37.06,36.93,37.06,7189.0
2017-02-24 13:00:00,37.06,37.06,36.9,36.92,9766.0,37.06,37.06,36.9,36.92,9766.0
2017-02-24 13:30:00,36.94,37.1,36.93,37.07,8099.0,36.94,37.1,36.93,37.07,8099.0
2017-02-24 14:00:00,37.08,37.32,37.02,37.31,9580.0,37.08,37.32,37.02,37.31,9580.0
2017-02-24 14:30:00,37.33,37.48,37.31,37.32,10793.0,37.33,37.48,37.31,37.32,10793.0
2017-02-24 15:00:00,37.31,37.31,37.14,37.23,8075.0,37.31,37.31,37.14,37.23,8075.0
2017-02-24 15:30:00,37.22,37.28,37.14,37.15,31073.0,37.22,37.28,37.14,37.15,31073.0
2017-02-27 09:30:00,37.3,37.3,36.64,36.96,12228.0,37.3,37.3,36.64,36.96,12228.0
2017-02-27 10:00:00,36.96,36.96,36.8,36.94,12767.0,36.96,36.96,36.8,36.94,12767.0
2017-02-27 10:30:00,36.93,36.96,36.86,36.94,12940.0,36.93,36.96,36.86,36.94,12940.0
2017-02-27 11:00:00,36.91,36.95,36.84,36.88,8535.0,36.91,36.95,36.84,36.88,8535.0
2017-02-27 11:30:00,36.88,36.88,36.65,36.65,5680.0,36.88,36.88,36.65,36.65,5680.0
2017-02-27 12:00:00,36.58,36.73,36.58,36.71,6229.0,36.58,36.73,36.58,36.71,6229.0
2017-02-27 12:30:00,36.67,36.76,36.67,36.75,2990.0,36.67,36.76,36.67,36.75,2990.0
2017-02-27 13:00:00,36.77,36.78,36.71,36.71,2600.0,36.77,36.78,36.71,36.71,2600.0
2017-02-27 13:30:00,36.74,36.85,36.73,36.76,5033.0,36.74,36.85,36.73,36.76,5033.0
2017-02-27 14:00:00,36.74,36.91,36.74,36.91,6366.0,36.74,36.91,36.74,36.91,6366.0
2017-02-27 14:30:00,36.88,36.94,36.84,36.91,9041.0,36.88,36.94,36.84,36.91,9041.0
2017-02-27 15:00:00,36.93,36.97,36.83,36.95,11752.0,36.93,36.97,36.83,36.95,11752.0
2017-02-27 15:30:00,36.95,37.0,36.86,36.97,39823.0,36.95,37.0,36.86,36.97,39823.0
2017-02-28 09:30:00,36.83,36.95,36.68,36.77,3167.0,36.83,36.95,36.68,36.77,3167.0
2017-02-28 10:00:00,36.76,37.02,36.72,36.96,15570.0,36.76,37.02,36.72,36.96,15570.0
2017-02-28 10:30:00,36.97,37.19,36.97,37.14,8942.0,36.97,37.19,36.97,37.14,8942.0
2017-02-28 11:00:00,37.16,37.3,37.14,37.18,6000.0,37.16,37.3,37.14,37.18,6000.0
2017-02-28 11:30:00,37.24,37.27,37.01,37.01,3800.0,37.24,37.27,37.01,37.01,3800.0
2017-02-28 12:00:00,37.05,37.05,36.86,36.99,9740.0,37.05,37.05,36.86,36.99,9740.0
2017-02-28 12:30:00,37.0,37.0,36.81,36.81,15878.0,37.0,37.0,36.81,36.81,15878.0
2017-02-28 13:00:00,36.8,36.89,36.74,36.81,16871.0,36.8,36.89,36.74,36.81,16871.0
2017-02-28 13:30:00,36.8,36.8,36.69,36.76,8291.0,36.8,36.8,36.69,36.76,8291.0
2017-02-28 14:00:00,36.76,36.77,36.63,36.72,9423.0,36.76,36.77,36.63,36.72,9423.0
2017-02-28 14:30:00,36.72,36.72,36.43,36.48,15600.0,36.72,36.72,36.43,36.48,15600.0
2017-02-28 15:00:00,36.47,36.47,36.41,36.43,10308.0,36.47,36.47,36.41,36.43,10308.0
2017-02-28 15:30:00,36.44,36.44,36.31,36.31,36596.0,36.44,36.44,36.31,36.31,36596.0
2017-03-01 09:30:00,36.66,36.94,36.27,36.29,22018.0,36.66,36.94,36.27,36.29,22018.0
2017-03-01 10:00:00,36.28,36.49,36.26,36.26,5562.0,36.28,36.49,36.26,36.26,5562.0
2017-03-01 10:30:00,36.3,36.44,36.23,36.44,9450.0,36.3,36.44,36.23,36.44,9450.0
2017-03-01 11:00:00,36.44,36.8,36.4,36.8,12839.0,36.44,36.8,36.4,36.8,12839.0
2017-03-01 11:30:00,36.77,37.0,36.74,36.96,10305.0,36.77,37.0,36.74,36.96,10305.0
2017-03-01 12:00:00,36.95,37.34,36.9,37.32,23072.0,36.95,37.34,36.9,37.32,23072.0
2017-03-01 12:30:00,37.3,37.33,37.23,37.3,18562.0,37.3,37.33,37.23,37.3,18562.0
2017-03-01 13:00:00,37.34,37.38,37.24,37.38,10125.0,37.34,37.38,37.24,37.38,10125.0
2017-03-01 13:30:00,37.33,37.37,37.23,37.27,7910.0,37.33,37.37,37.23,37.27,7910.0
2017-03-01 14:00:00,37.26,37.42,37.22,37.38,9612.0,37.26,37.42,37.22,37.38,9612.0
2017-03-01 14:30:00,37.39,37.48,37.36,37.43,6730.0,37.39,37.48,37.36,37.43,6730.0
2017-03-01 15:00:00,37.44,37.57,37.3,37.56,24689.0,37.44,37.57,37.3,37.56,24689.0
2017-03-01 15:30:00,37.55,37.56,37.3,37.3,72936.0,37.55,37.56,37.3,37.3,72936.0
2017-03-02 09:30:00,37.43,37.49,36.74,36.8,53362.0,37.43,37.49,36.74,36.8,53362.0
2017-03-02 10:00:00,36.89,36.89,36.52,36.61,9400.0,36.89,36.89,36.52,36.61,9400.0
2017-03-02 10:30:00,36.59,36.97,36.52,36.92,19577.0,36.59,36.97,36.52,36.92,19577.0
2017-03-02 11:00:00,36.81,36.95,36.62,36.88,15575.0,36.81,36.95,36.62,36.88,15575.0
2017-03-02 11:30:00,36.85,36.89,36.7,36.75,6016.0,36.85,36.89,36.7,36.75,6016.0
2017-03-02 12:00:00,36.76,36.76,36.6,36.71,5837.0,36.76,36.76,36.6,36.71,5837.0
2017-03-02 12:30:00,36.66,36.82,36.66,36.81,5600.0,36.66,36.82,36.66,36.81,5600.0
2017-03-02 13:00:00,36.83,36.83,36.69,36.78,10029.0,36.83,36.83,36.69,36.78,10029.0
2017-03-02 13:30:00,36.77,36.83,36.76,36.8,2799.0,36.77,36.83,36.76,36.8,2799.0
2017-03-02 14:00:00,36.8,36.89,36.77,36.85,5764.0,36.8,36.89,36.77,36.85,5764.0
2017-03-02 14:30:00,36.85,36.85,36.75,36.75,3900.0,36.85,36.85,36.75,36.75,3900.0
2017-03-02 15:00:00,36.8,36.8,36.62,36.74,7446.0,36.8,36.8,36.62,36.74,7446.0
2017-03-02 15:30:00,36.74,36.81,36.72,36.74,46542.0,36.74,36.81,36.72,36.74,46542.0
2017-03-03 09:30:00,36.62,36.77,36.53,36.53,2234.0,36.62,36.77,36.53,36.53,2234.0
2017-03-03 10:00:00,36.53,36.74,36.33,36.41,23671.0,36.53,36.74,36.33,36.41,23671.0
2017-03-03 10:30:00,36.42,36.43,36.25,36.27,15031.0,36.42,36.43,36.25,36.27,15031.0
2017-03-03 11:00:00,36.2,36.33,36.1,36.29,21069.0,36.2,36.33,36.1,36.29,21069.0
2017-03-03 11:30:00,36.28,36.36,36.13,36.19,9415.0,36.28,36.36,36.13,36.19,9415.0
2017-03-03 12:00:00,36.18,36.46,36.13,36.46,13907.0,36.18,36.46,36.13,36.46,13907.0
2017-03-03 12:30:00,36.46,36.57,36.35,36.39,4106.0,36.46,36.57,36.35,36.39,4106.0
2017-03-03 13:00:00,36.4,36.44,36.31,36.44,11200.0,36.4,36.44,36.31,36.44,11200.0
2017-03-03 13:30:00,36.49,36.61,36.49,36.54,2951.0,36.49,36.61,36.49,36.54,2951.0
2017-03-03 14:00:00,36.57,36.74,36.57,36.74,2626.0,36.57,36.74,36.57,36.74,2626.0
2017-03-03 14:30:00,36.68,36.75,36.55,36.55,10843.0,36.68,36.75,36.55,36.55,10843.0
2017-03-03 15:00:00,36.56,36.56,36.5,36.53,4352.0,36.56,36.56,36.5,36.53,4352.0
2017-03-03 15:30:00,36.55,36.57,36.38,36.42,27130.0,36.55,36.57,36.38,36.42,27130.0
2017-03-06 09:30:00,36.13,36.26,35.61,35.65,16834.0,36.13,36.26,35.61,35.65,16834.0
2017-03-06 10:00:00,35.52,35.95,35.51,35.94,5420.0,35.52,35.95,35.51,35.94,5420.0
2017-03-06 10:30:00,35.95,36.05,35.9,36.0,8500.0,35.95,36.05,35.9,36.0,8500.0
2017-03-06 11:00:00,36.0,36.0,36.0,36.0,0.0,36.0,36.0,36.0,36.0,0.0
2017-03-06 11:30:00,35.96,36.02,35.92,36.02,2320.0,35.96,36.02,35.92,36.02,2320.0
2017-03-06 12:00:00,35.94,36.14,35.93,36.09,2436.0,35.94,36.14,35.93,36.09,2436.0
2017-03-06 12:30:00,36.11,36.29,36.09,36.26,3322.0,36.11,36.29,36.09,36.26,3322.0
2017-03-06 13:00:00,36.23,36.31,36.14,36.31,3200.0,36.23,36.31,36.14,36.31,3200.0
2017-03-06 13:30:00,36.27,36.27,36.1,36.16,3600.0,36.27,36.27,36.1,36.16,3600.0
2017-03-06 14:00:00,36.18,36.21,36.18,36.19,2200.0,36.18,36.21,36.18,36.19,2200.0
2017-03-06 14:30:00,36.16,36.21,36.11,36.13,13586.0,36.16,36.21,36.11,36.13,13586.0
2017-03-06 15:00:00,36.14,36.21,36.12,36.19,5716.0,36.14,36.21,36.12,36.19,5716.0
2017-03-06 15:30:00,36.2,36.25,36.13,36.13,17407.0,36.2,36.25,36.13,36.13,17407.0
2017-03-07 09:30:00,36.16,36.23,36.05,36.07,2302.0,36.16,36.23,36.05,36.07,2302.0
2017-03-07 10:00:00,36.11,36.16,35.97,36.16,5487.0,36.11,36.16,35.97,36.16,5487.0
2017-03-07 10:30:00,36.09,36.19,36.09,36.14,2200.0,36.09,36.19,36.09,36.14,2200.0
2017-03-07 11:00:00,36.16,36.17,35.98,36.02,18922.0,36.16,36.17,35.98,36.02,18922.0
2017-03-07 11:30:00,35.98,35.99,35.91,35.96,4500.0,35.98,35.99,35.91,35.96,4500.0
2017-03-07 12:00:00,35.91,35.91,35.79,35.82,1800.0,35.91,35.91,35.79,35.82,1800.0
2017-03-07 12:30:00,35.83,35.86,35.79,35.83,8996.0,35.83,35.86,35.79,35.83,8996.0
2017-03-07 13:00:00,35.82,35.85,35.79,35.79,2900.0,35.82,35.85,35.79,35.79,2900.0
2017-03-07 13:30:00,35.78,35.78,35.67,35.69,9668.0,35.78,35.78,35.67,35.69,9668.0
2017-03-07 14:00:00,35.7,35.72,35.58,35.7,37638.0,35.7,35.72,35.58,35.7,37638.0
2017-03-07 14:30:00,35.73,35.82,35.7,35.82,3816.0,35.73,35.82,35.7,35.82,3816.0
2017-03-07 15:00:00,35.77,35.77,35.65,35.66,5908.0,35.77,35.77,35.65,35.66,5908.0
2017-03-07 15:30:00,35.66,35.66,35.52,35.54,28453.0,35.66,35.66,35.52,35.54,28453.0
2017-03-08 09:30:00,35.73,36.15,35.55,35.85,13926.0,35.73,36.15,35.55,35.85,13926.0
2017-03-08 10:00:00,35.9,36.19,35.7,36.08,28064.0,35.9,36.19,35.7,36.08,28064.0
2017-03-08 10:30:00,35.94,35.98,35.86,35.97,10943.0,35.94,35.98,35.86,35.97,10943.0
2017-03-08 11:00:00,35.93,36.09,35.89,36.09,5000.0,35.93,36.09,35.89,36.09,5000.0
2017-03-08 11:30:00,36.01,36.16,35.91,36.12,7512.0,36.01,36.16,35.91,36.12,7512.0
2017-03-08 12:00:00,36.08,36.14,36.04,36.09,1400.0,36.08,36.14,36.04,36.09,1400.0
2017-03-08 12:30:00,36.11,36.19,36.07,36.13,3456.0,36.11,36.19,36.07,36.13,3456.0
2017-03-08 13:00:00,36.19,36.33,36.19,36.27,1500.0,36.19,36.33,36.19,36.27,1500.0
2017-03-08 13:30:00,36.25,36.32,36.22,36.29,3300.0,36.25,36.32,36.22,36.29,3300.0
2017-03-08 14:00:00,36.31,36.37,36.23,36.33,6150.0,36.31,36.37,36.23,36.33,6150.0
2017-03-08 14:30:00,36.29,36.37,36.29,36.31,2518.0,36.29,36.37,36.29,36.31,2518.0
2017-03-08 15:00:00,36.3,36.51,36.3,36.47,7504.0,36.3,36.51,36.3,36.47,7504.0
2017-03-08 15:30:00,36.42,36.42,36.27,36.31,17856.0,36.42,36.42,36.27,36.31,17856.0
2017-03-09 09:30:00,36.2,36.2,35.75,35.91,24260.0,36.2,36.2,35.75,35.91,24260.0
2017-03-09 10:00:00,35.87,36.14,35.78,36.06,31478.0,35.87,36.14,35.78,36.06,31478.0
2017-03-09 10:30:00,36.11,36.25,35.94,36.25,3600.0,36.11,36.25,35.94,36.25,3600.0
2017-03-09 11:00:00,36.2,36.5,36.16,36.45,6493.0,36.2,36.5,36.16,36.45,6493.0
2017-03-09 11:30:00,36.45,36.57,36.39,36.44,8307.0,36.45,36.57,36.39,36.44,8307.0
2017-03-09 12:00:00,36.48,36.6,36.44,36.59,11118.0,36.48,36.6,36.44,36.59,11118.0
2017-03-09 12:30:00,36.59,36.59,36.3,36.3,7983.0,36.59,36.59,36.3,36.3,7983.0
2017-03-09 13:00:00,36.34,36.41,36.28,36.39,5400.0,36.34,36.41,36.28,36.39,5400.0
2017-03-09 13:30:00,36.39,36.41,36.37,36.38,11215.0,36.39,36.41,36.37,36.38,11215.0
2017-03-09 14:00:00,36.36,36.49,36.33,36.45,17600.0,36.36,36.49,36.33,36.45,17600.0
2017-03-09 14:30:00,36.43,36.47,36.34,36.43,7876.0,36.43,36.47,36.34,36.43,7876.0
2017-03-09 15:00:00,36.43,36.46,36.36,36.37,3400.0,36.43,36.46,36.36,36.37,3400.0
2017-03-09 15:30:00,36.36,36.63,36.36,36.63,37824.0,36.36,36.63,36.36,36.63,37824.0
2017-03-10 09:30:00,36.87,36.97,36.73,36.73,2810.0,36.87,36.97,36.73,36.73,2810.0
2017-03-10 10:00:00,36.81,36.81,36.56,36.57,1800.0,36.81,36.81,36.56,36.57,1800.0
2017-03-10 10:30:00,36.57,36.75,36.45,36.73,6588.0,36.57,36.75,36.45,36.73,6588.0
2017-03-10 11:00:00,36.65,36.91,36.61,36.87,5000.0,36.65,36.91,36.61,36.87,5000.0
2017-03-10 11:30:00,36.91,36.91,36.73,36.76,5363.0,36.91,36.91,36.73,36.76,5363.0
2017-03-10 12:00:00,36.75,36.76,36.63,36.66,3581.0,36.75,36.76,36.63,36.66,3581.0
2017-03-10 12:30:00,36.66,36.71,36.5,36.55,4200.0,36.66,36.71,36.5,36.55,4200.0
2017-03-10 13:00:00,36.5,36.71,36.5,36.67,9244.0,36.5,36.71,36.5,36.67,9244.0
2017-03-10 13:30:00,36.68,36.83,36.67,36.79,8948.0,36.68,36.83,36.67,36.79,8948.0
2017-03-10 14:00:00,36.77,36.88,36.7,36.86,6377.0,36.77,36.88,36.7,36.86,6377.0
2017-03-10 14:30:00,36.88,36.93,36.64,36.65,16208.0,36.88,36.93,36.64,36.65,16208.0
2017-03-10 15:00:00,36.65,36.76,36.64,36.71,15000.0,36.65,36.76,36.64,36.71,15000.0
2017-03-10 15:30:00,36.71,36.79,36.71,36.77,19036.0,36.71,36.79,36.71,36.77,19036.0
2017-03-13 09:30:00,36.66,37.44,36.66,37.0,39831.0,36.66,37.44,36.66,37.0,39831.0
2017-03-13 10:00:00,36.81,37.09,36.72,37.0,2800.0,36.81,37.09,36.72,37.0,2800.0
2017-03-13 10:30:00,37.09,37.18,36.96,37.04,4078.0,37.09,37.18,36.96,37.04,4078.0
2017-03-13 11:00:00,37.05,37.06,36.69,36.69,10773.0,37.05,37.06,36.69,36.69,10773.0
2017-03-13 11:30:00,36.69,37.03,36.67,37.03,8907.0,36.69,37.03,36.67,37.03,8907.0
2017-03-13 12:00:00,37.03,37.04,36.8,36.88,1800.0,37.03,37.04,36.8,36.88,1800.0
2017-03-13 12:30:00,36.79,36.79,36.69,36.71,1290.0,36.79,36.79,36.69,36.71,1290.0
2017-03-13 13:00:00,36.67,36.68,36.55,36.59,2091.0,36.67,36.68,36.55,36.59,2091.0
2017-03-13 13:30:00,36.55,36.69,36.53,36.55,4035.0,36.55,36.69,36.53,36.55,4035.0
2017-03-13 14:00:00,36.56,36.73,36.52,36.73,1415.0,36.56,36.73,36.52,36.73,1415.0
2017-03-13 14:30:00,36.69,36.74,36.68,36.7,1600.0,36.69,36.74,36.68,36.7,1600.0
2017-03-13 15:00:00,36.68,36.69,36.5,36.5,5099.0,36.68,36.69,36.5,36.5,5099.0
2017-03-13 15:30:00,36.53,36.64,36.49,36.6,85353.0,36.53,36.64,36.49,36.6,85353.0
2017-03-14 09:30:00,36.5,36.54,36.27,36.48,20295.0,36.5,36.54,36.27,36.48,20295.0
2017-03-14 10:00:00,36.43,36.47,36.31,36.31,2705.0,36.43,36.47,36.31,36.31,2705.0
2017-03-14 10:30:00,36.25,36.47,36.25,36.44,3700.0,36.25,36.47,36.25,36.44,3700.0
2017-03-14 11:00:00,36.5,36.5,36.32,36.42,6584.0,36.5,36.5,36.32,36.42,6584.0
2017-03-14 11:30:00,36.35,36.42,36.34,36.4,5924.0,36.35,36.42,36.34,36.4,5924.0
2017-03-14 12:00:00,36.4,36.46,36.31,36.42,3500.0,36.4,36.46,36.31,36.42,3500.0
2017-03-14 12:30:00,36.44,36.46,36.2,36.26,8174.0,36.44,36.46,36.2,36.26,8174.0
2017-03-14 13:00:00,36.33,36.45,36.27,36.38,3120.0,36.33,36.45,36.27,36.38,3120.0
2017-03-14 13:30:00,36.33,36.49,36.27,36.28,6864.0,36.33,36.49,36.27,36.28,6864.0
2017-03-14 14:00:00,36.31,36.38,36.03,36.03,9515.0,36.31,36.38,36.03,36.03,9515.0
2017-03-14 14:30:00,36.03,36.15,36.01,36.09,10265.0,36.03,36.15,36.01,36.09,10265.0
2017-03-14 15:00:00,36.12,36.23,36.11,36.23,15617.0,36.12,36.23,36.11,36.23,15617.0
2017-03-14 15:30:00,36.22,36.29,36.14,36.2,25640.0,36.22,36.29,36.14,36.2,25640.0
2017-03-15 09:30:00,36.37,36.37,35.98,36.01,7164.0,36.37,36.37,35.98,36.01,7164.0
2017-03-15 10:00:00,36.06,36.06,35.91,35.94,2720.0,36.06,36.06,35.91,35.94,2720.0
2017-03-15 10:30:00,36.0,36.03,35.97,36.03,11112.0,36.0,36.03,35.97,36.03,11112.0
2017-03-15 11:00:00,36.04,36.17,35.98,36.17,5233.0,36.04,36.17,35.98,36.17,5233.0
2017-03-15 11:30:00,36.13,36.4,36.04,36.18,26533.0,36.13,36.4,36.04,36.18,26533.0
2017-03-15 12:00:00,36.2,36.25,36.0,36.17,20438.0,36.2,36.25,36.0,36.17,20438.0
2017-03-15 12:30:00,36.14,36.18,35.83,35.92,20515.0,36.14,36.18,35.83,35.92,20515.0
2017-03-15 13:00:00,35.92,35.95,35.8,35.89,7982.0,35.92,35.95,35.8,35.89,7982.0
2017-03-15 13:30:00,35.9,35.9,35.79,35.79,12279.0,35.9,35.9,35.79,35.79,12279.0
2017-03-15 14:00:00,35.81,35.92,35.78,35.84,6719.0,35.81,35.92,35.78,35.84,6719.0
2017-03-15 14:30:00,35.86,35.97,35.77,35.91,5819.0,35.86,35.97,35.77,35.91,5819.0
2017-03-15 15:00:00,35.91,36.18,35.91,36.12,11524.0,35.91,36.18,35.91,36.12,11524.0
2017-03-15 15:30:00,36.12,36.16,36.07,36.09,38129.0,36.12,36.16,36.07,36.09,38129.0
2017-03-16 09:30:00,36.1,36.24,35.87,35.94,4388.0,36.1,36.24,35.87,35.94,4388.0
2017-03-16 10:00:00,36.05,36.12,35.97,36.04,1500.0,36.05,36.12,35.97,36.04,1500.0
2017-03-16 10:30:00,36.05,36.13,35.95,36.05,2032.0,36.05,36.13,35.95,36.05,2032.0
2017-03-16 11:00:00,35.97,36.0,35.91,35.93,1822.0,35.97,36.0,35.91,35.93,1822.0
2017-03-16 11:30:00,35.91,35.95,35.71,35.71,3100.0,35.91,35.95,35.71,35.71,3100.0
2017-03-16 12:00:00,35.75,36.0,35.75,35.98,2490.0,35.75,36.0,35.75,35.98,2490.0
2017-03-16 12:30:00,35.97,35.98,35.87,35.87,1901.0,35.97,35.98,35.87,35.87,1901.0
2017-03-16 13:00:00,35.82,35.87,35.78,35.86,800.0,35.82,35.87,35.78,35.86,800.0
2017-03-16 13:30:00,35.83,35.88,35.83,35.85,1800.0,35.83,35.88,35.83,35.85,1800.0
2017-03-16 14:00:00,35.88,35.89,35.85,35.86,1872.0,35.88,35.89,35.85,35.86,1872.0
2017-03-16 14:30:00,35.85,35.91,35.78,35.81,2058.0,35.85,35.91,35.78,35.81,2058.0
2017-03-16 15:00:00,35.8,35.96,35.8,35.88,3592.0,35.8,35.96,35.8,35.88,3592.0
2017-03-16 15:30:00,35.9,35.91,35.84,35.88,20463.0,35.9,35.91,35.84,35.88,20463.0
2017-03-17 09:30:00,36.0,36.0,35.92,35.92,49715.0,36.0,36.0,35.92,35.92,49715.0
2017-03-17 10:00:00,35.97,36.0,35.64,35.71,4070.0,35.97,36.0,35.64,35.71,4070.0
2017-03-17 10:30:00,35.65,35.67,35.57,35.67,3389.0,35.65,35.67,35.57,35.67,3389.0
2017-03-17 11:00:00,35.67,35.76,35.59,35.65,4813.0,35.67,35.76,35.59,35.65,4813.0
2017-03-17 11:30:00,35.7,35.75,35.68,35.68,3615.0,35.7,35.75,35.68,35.68,3615.0
2017-03-17 12:00:00,35.72,35.8,35.72,35.75,3079.0,35.72,35.8,35.72,35.75,3079.0
2017-03-17 12:30:00,35.74,35.85,35.74,35.82,4631.0,35.74,35.85,35.74,35.82,4631.0
2017-03-17 13:00:00,35.87,35.9,35.79,35.83,5253.0,35.87,35.9,35.79,35.83,5253.0
2017-03-17 13:30:00,35.8,35.82,35.68,35.7,2500.0,35.8,35.82,35.68,35.7,2500.0
2017-03-17 14:00:00,35.68,35.83,35.67,35.83,4951.0,35.68,35.83,35.67,35.83,4951.0
2017-03-17 14:30:00,35.84,35.9,35.84,35.85,2300.0,35.84,35.9,35.84,35.85,2300.0
2017-03-17 15:00:00,35.83,35.85,35.75,35.78,5115.0,35.83,35.85,35.75,35.78,5115.0
2017-03-17 15:30:00,35.77,35.92,35.74,35.79,22681.0,35.77,35.92,35.74,35.79,22681.0
2017-03-20 09:30:00,35.73,35.81,35.73,35.8,1664.0,35.73,35.81,35.73,35.8,1664.0
2017-03-20 10:00:00,35.83,35.83,35.82,35.82,600.0,35.83,35.83,35.82,35.82,600.0
2017-03-20 10:30:00,35.95,35.96,35.8,35.81,1700.0,35.95,35.96,35.8,35.81,1700.0
2017-03-20 11:00:00,35.82,35.98,35.77,35.93,5300.0,35.82,35.98,35.77,35.93,5300.0
2017-03-20 11:30:00,35.93,35.93,35.86,35.9,1550.0,35.93,35.93,35.86,35.9,1550.0
2017-03-20 12:00:00,35.9,35.92,35.77,35.9,3200.0,35.9,35.92,35.77,35.9,3200.0
2017-03-20 12:30:00,35.88,35.91,35.86,35.86,1300.0,35.88,35.91,35.86,35.86,1300.0
2017-03-20 13:00:00,35.86,35.93,35.77,35.77,3485.0,35.86,35.93,35.77,35.77,3485.0
2017-03-20 13:30:00,35.75,35.8,35.66,35.68,2896.0,35.75,35.8,35.66,35.68,2896.0
2017-03-20 14:00:00,35.7,35.72,35.64,35.7,2952.0,35.7,35.72,35.64,35.7,2952.0
2017-03-20 14:30:00,35.63,35.68,35.57,35.66,4477.0,35.63,35.68,35.57,35.66,4477.0
2017-03-20 15:00:00,35.68,35.74,35.68,35.74,3397.0,35.68,35.74,35.68,35.74,3397.0
2017-03-20 15:30:00,35.76,35.82,35.74,35.77,13529.0,35.76,35.82,35.74,35.77,13529.0
2017-03-21 09:30:00,35.92,36.0,35.57,35.57,3068.0,35.92,36.0,35.57,35.57,3068.0
2017-03-21 10:00:00,35.58,35.58,35.33,35.33,4786.0,35.58,35.58,35.33,35.33,4786.0
2017-03-21 10:30:00,35.38,35.44,35.21,35.25,3100.0,35.38,35.44,35.21,35.25,3100.0
2017-03-21 11:00:00,35.34,35.34,35.02,35.02,3773.0,35.34,35.34,35.02,35.02,3773.0
2017-03-21 11:30:00,35.01,35.01,34.74,34.94,7817.0,35.01,35.01,34.74,34.94,7817.0
2017-03-21 12:00:00,34.95,34.99,34.8,34.8,1709.0,34.95,34.99,34.8,34.8,1709.0
2017-03-21 12:30:00,34.76,34.79,34.6,34.71,3500.0,34.76,34.79,34.6,34.71,3500.0
2017-03-21 13:00:00,34.66,34.73,34.53,34.73,3087.0,34.66,34.73,34.53,34.73,3087.0
2017-03-21 13:30:00,34.79,34.86,34.71,34.78,6876.0,34.79,34.86,34.71,34.78,6876.0
2017-03-21 14:00:00,34.83,34.97,34.81,34.93,4008.0,34.83,34.97,34.81,34.93,4008.0
2017-03-21 14:30:00,34.91,35.04,34.91,35.03,33468.0,34.91,35.04,34.91,35.03,33468.0
2017-03-21 15:00:00,35.02,35.05,34.93,34.97,23674.0,35.02,35.05,34.93,34.97,23674.0
2017-03-21 15:30:00,34.95,34.97,34.64,34.66,27709.0,34.95,34.97,34.64,34.66,27709.0
2017-03-22 09:30:00,34.67,35.09,34.57,34.82,5634.0,34.67,35.09,34.57,34.82,5634.0
2017-03-22 10:00:00,34.85,34.9,34.54,34.57,4099.0,34.85,34.9,34.54,34.57,4099.0
2017-03-22 10:30:00,34.51,34.67,34.34,34.6,4900.0,34.51,34.67,34.34,34.6,4900.0
2017-03-22 11:00:00,34.6,34.85,34.55,34.74,7923.0,34.6,34.85,34.55,34.74,7923.0
2017-03-22 11:30:00,34.75,34.77,34.6,34.74,13932.0,34.75,34.77,34.6,34.74,13932.0
2017-03-22 12:00:00,34.74,34.79,34.62,34.64,11788.0,34.74,34.79,34.62,34.64,11788.0
2017-03-22 12:30:00,34.63,34.64,34.54,34.54,5800.0,34.63,34.64,34.54,34.54,5800.0
2017-03-22 13:00:00,34.52,34.57,34.47,34.57,3523.0,34.52,34.57,34.47,34.57,3523.0
2017-03-22 13:30:00,34.58,34.66,34.58,34.65,5698.0,34.58,34.66,34.58,34.65,5698.0
2017-03-22 14:00:00,34.66,34.95,34.65,34.88,7772.0,34.66,34.95,34.65,34.88,7772.0
2017-03-22 14:30:00,34.84,34.99,34.83,34.92,3110.0,34.84,34.99,34.83,34.92,3110.0
2017-03-22 15:00:00,34.97,35.11,34.92,35.04,8322.0,34.97,35.11,34.92,35.04,8322.0
2017-03-22 15:30:00,35.02,35.02,34.88,34.93,12271.0,35.02,35.02,34.88,34.93,12271.0
2017-03-23 09:30:00,34.92,35.32,34.92,35.03,3816.0,34.92,35.32,34.92,35.03,3816.0
2017-03-23 10:00:00,35.1,35.19,35.0,35.12,2000.0,35.1,35.19,35.0,35.12,2000.0
2017-03-23 10:30:00,35.14,35.49,35.14,35.49,8730.0,35.14,35.49,35.14,35.49,8730.0
2017-03-23 11:00:00,35.5,35.56,35.38,35.45,13563.0,35.5,35.56,35.38,35.45,13563.0
2017-03-23 11:30:00,35.56,35.73,35.54,35.67,15692.0,35.56,35.73,35.54,35.67,15692.0
2017-03-23 12:00:00,35.64,35.77,35.59,35.59,5163.0,35.64,35.77,35.59,35.59,5163.0
2017-03-23 12:30:00,35.57,35.61,35.45,35.55,1400.0,35.57,35.61,35.45,35.55,1400.0
2017-03-23 13:00:00,35.54,35.56,35.41,35.47,6000.0,35.54,35.56,35.41,35.47,6000.0
2017-03-23 13:30:00,35.41,35.45,35.3,35.45,3061.0,35.41,35.45,35.3,35.45,3061.0
2017-03-23 14:00:00,35.43,35.45,35.28,35.33,8200.0,35.43,35.45,35.28,35.33,8200.0
2017-03-23 14:30:00,35.31,35.45,35.22,35.45,14763.0,35.31,35.45,35.22,35.45,14763.0
2017-03-23 15:00:00,35.41,35.42,35.27,35.3,4100.0,35.41,35.42,35.27,35.3,4100.0
2017-03-23 15:30:00,35.27,35.32,35.15,35.32,18392.0,35.27,35.32,35.15,35.32,18392.0
2017-03-24 09:30:00,35.52,35.9,35.41,35.78,5544.0,35.52,35.9,35.41,35.78,5544.0
2017-03-24 10:00:00,35.82,35.98,35.67,35.98,6798.0,35.82,35.98,35.67,35.98,6798.0
2017-03-24 10:30:00,35.93,35.99,35.89,35.94,6500.0,35.93,35.99,35.89,35.94,6500.0
2017-03-24 11:00:00,35.91,35.91,35.66,35.9,13614.0,35.91,35.91,35.66,35.9,13614.0
2017-03-24 11:30:00,35.87,35.92,35.8,35.87,9728.0,35.87,35.92,35.8,35.87,9728.0
2017-03-24 12:00:00,35.87,35.94,35.83,35.93,6400.0,35.87,35.94,35.83,35.93,6400.0
2017-03-24 12:30:00,35.93,35.98,35.85,35.98,8600.0,35.93,35.98,35.85,35.98,8600.0
2017-03-24 13:00:00,36.0,36.02,35.77,35.82,11415.0,36.0,36.02,35.77,35.82,11415.0
2017-03-24 13:30:00,35.85,35.85,35.75,35.79,4500.0,35.85,35.85,35.75,35.79,4500.0
2017-03-24 14:00:00,35.79,36.06,35.78,35.85,7606.0,35.79,36.06,35.78,35.85,7606.0
2017-03-24 14:30:00,35.93,36.18,35.91,36.07,10151.0,35.93,36.18,35.91,36.07,10151.0
2017-03-24 15:00:00,36.12,36.18,35.97,36.18,22840.0,36.12,36.18,35.97,36.18,22840.0
2017-03-24 15:30:00,36.12,36.21,36.03,36.11,30924.0,36.12,36.21,36.03,36.11,30924.0
2017-03-27 09:30:00,35.75,35.75,35.24,35.43,6749.0,35.75,35.75,35.24,35.43,6749.0
2017-03-27 10:00:00,35.4,35.96,35.32,35.86,8452.0,35.4,35.96,35.32,35.86,8452.0
2017-03-27 10:30:00,35.94,35.94,35.73,35.79,3700.0,35.94,35.94,35.73,35.79,3700.0
2017-03-27 11:00:00,35.69,35.69,35.5,35.59,3400.0,35.69,35.69,35.5,35.59,3400.0
2017-03-27 11:30:00,35.64,35.74,35.5,35.58,10300.0,35.64,35.74,35.5,35.58,10300.0
2017-03-27 12:00:00,35.61,35.9,35.59,35.86,4700.0,35.61,35.9,35.59,35.86,4700.0
2017-03-27 12:30:00,35.89,36.34,35.85,36.34,36464.0,35.89,36.34,35.85,36.34,36464.0
2017-03-27 13:00:00,36.28,36.28,35.95,35.97,8599.0,36.28,36.28,35.95,35.97,8599.0
2017-03-27 13:30:00,35.97,36.13,35.97,36.05,2500.0,35.97,36.13,35.97,36.05,2500.0
2017-03-27 14:00:00,36.05,36.11,35.98,36.02,4400.0,36.05,36.11,35.98,36.02,4400.0
2017-03-27 14:30:00,36.05,36.26,36.05,36.2,4416.0,36.05,36.26,36.05,36.2,4416.0
2017-03-27 15:00:00,36.24,36.3,36.2,36.2,6022.0,36.24,36.3,36.2,36.2,6022.0
2017-03-27 15:30:00,36.19,36.3,36.16,36.21,42590.0,36.19,36.3,36.16,36.21,42590.0
2017-03-28 09:30:00,36.1,36.49,35.65,36.14,9944.0,36.1,36.49,35.65,36.14,9944.0
2017-03-28 10:00:00,36.34,36.49,36.21,36.37,10615.0,36.34,36.49,36.21,36.37,10615.0
2017-03-28 10:30:00,36.38,36.4,36.27,36.33,8480.0,36.38,36.4,36.27,36.33,8480.0
2017-03-28 11:00:00,36.35,36.43,36.24,36.3,37285.0,36.35,36.43,36.24,36.3,37285.0
2017-03-28 11:30:00,36.3,36.45,36.17,36.45,44535.0,36.3,36.45,36.17,36.45,44535.0
2017-03-28 12:00:00,36.46,36.75,36.46,36.55,16300.0,36.46,36.75,36.46,36.55,16300.0
2017-03-28 12:30:00,36.53,36.63,36.51,36.52,9432.0,36.53,36.63,36.51,36.52,9432.0
2017-03-28 13:00:00,36.53,36.64,36.5,36.52,9700.0,36.53,36.64,36.5,36.52,9700.0
2017-03-28 13:30:00,36.59,36.62,36.51,36.6,11589.0,36.59,36.62,36.51,36.6,11589.0
2017-03-28 14:00:00,36.59,36.81,36.56,36.69,18504.0,36.59,36.81,36.56,36.69,18504.0
2017-03-28 14:30:00,36.67,36.71,36.49,36.69,16100.0,36.67,36.71,36.49,36.69,16100.0
2017-03-28 15:00:00,36.72,36.98,36.72,36.79,8608.0,36.72,36.98,36.72,36.79,8608.0
2017-03-28 15:30:00,36.77,36.89,36.65,36.8,25179.0,36.77,36.89,36.65,36.8,25179.0
2017-03-29 09:30:00,36.78,36.82,36.52,36.78,6386.0,36.78,36.82,36.52,36.78,6386.0
2017-03-29 10:00:00,36.79,37.03,36.78,36.93,8098.0,36.79,37.03,36.78,36.93,8098.0
2017-03-29 10:30:00,36.96,37.12,36.96,37.07,2200.0,36.96,37.12,36.96,37.07,2200.0
2017-03-29 11:00:00,37.04,37.09,37.01,37.06,3921.0,37.04,37.09,37.01,37.06,3921.0
2017-03-29 11:30:00,37.03,37.05,36.94,37.05,4895.0,37.03,37.05,36.94,37.05,4895.0
2017-03-29 12:00:00,37.05,37.13,37.0,37.06,7163.0,37.05,37.13,37.0,37.06,7163.0
2017-03-29 12:30:00,37.07,37.1,36.9,36.91,5759.0,37.07,37.1,36.9,36.91,5759.0
2017-03-29 13:00:00,36.91,37.04,36.91,36.95,5302.0,36.91,37.04,36.91,36.95,5302.0
2017-03-29 13:30:00,37.0,37.09,36.87,37.02,11599.0,37.0,37.09,36.87,37.02,11599.0
2017-03-29 14:00:00,37.01,37.04,36.88,37.02,12196.0,37.01,37.04,36.88,37.02,12196.0
2017-03-29 14:30:00,37.02,37.03,36.92,36.93,18417.0,37.02,37.03,36.92,36.93,18417.0
2017-03-29 15:00:00,36.97,36.97,36.82,36.86,5613.0,36.97,36.97,36.82,36.86,5613.0
2017-03-29 15:30:00,36.85,36.85,36.38,36.41,35520.0,36.85,36.85,36.38,36.41,35520.0
2017-03-30 09:30:00,36.6,36.6,35.96,36.34,4700.0,36.6,36.6,35.96,36.34,4700.0
2017-03-30 10:00:00,36.31,36.4,36.0,36.01,23199.0,36.31,36.4,36.0,36.01,23199.0
2017-03-30 10:30:00,35.98,35.98,35.68,35.93,22574.0,35.98,35.98,35.68,35.93,22574.0
2017-03-30 11:00:00,35.91,35.91,35.77,35.84,2826.0,35.91,35.91,35.77,35.84,2826.0
2017-03-30 11:30:00,35.84,35.97,35.82,35.95,4079.0,35.84,35.97,35.82,35.95,4079.0
2017-03-30 12:00:00,35.95,36.07,35.95,36.07,3030.0,35.95,36.07,35.95,36.07,3030.0
2017-03-30 12:30:00,36.08,36.08,35.98,35.98,1300.0,36.08,36.08,35.98,35.98,1300.0
2017-03-30 13:00:00,36.05,36.2,36.04,36.16,800.0,36.05,36.2,36.04,36.16,800.0
2017-03-30 13:30:00,36.19,36.38,36.15,36.25,12697.0,36.19,36.38,36.15,36.25,12697.0
2017-03-30 14:00:00,36.25,36.3,36.18,36.18,3189.0,36.25,36.3,36.18,36.18,3189.0
2017-03-30 14:30:00,36.23,36.37,36.23,36.37,8786.0,36.23,36.37,36.23,36.37,8786.0
2017-03-30 15:00:00,36.37,36.48,36.36,36.4,22788.0,36.37,36.48,36.36,36.4,22788.0
2017-03-30 15:30:00,36.39,36.43,36.33,36.38,23386.0,36.39,36.43,36.33,36.38,23386.0
2017-03-31 09:30:00,36.41,36.41,35.98,36.38,6521.0,36.41,36.41,35.98,36.38,6521.0
2017-03-31 10:00:00,36.3,36.55,36.3,36.54,17471.0,36.3,36.55,36.3,36.54,17471.0
2017-03-31 10:30:00,36.59,36.62,36.41,36.41,8500.0,36.59,36.62,36.41,36.41,8500.0
2017-03-31 11:00:00,36.42,36.49,36.41,36.48,13600.0,36.42,36.49,36.41,36.48,13600.0
2017-03-31 11:30:00,36.47,36.51,36.45,36.47,4172.0,36.47,36.51,36.45,36.47,4172.0
2017-03-31 12:00:00,36.49,36.5,36.45,36.47,3008.0,36.49,36.5,36.45,36.47,3008.0
2017-03-31 12:30:00,36.49,36.49,36.41,36.48,2664.0,36.49,36.49,36.41,36.48,2664.0
2017-03-31 13:00:00,36.48,36.52,36.47,36.52,4605.0,36.48,36.52,36.47,36.52,4605.0
2017-03-31 13:30:00,36.52,36.52,36.46,36.46,3326.0,36.52,36.52,36.46,36.46,3326.0
2017-03-31 14:00:00,36.47,36.48,36.41,36.41,2720.0,36.47,36.48,36.41,36.41,2720.0
2017-03-31 14:30:00,36.44,36.5,36.42,36.48,6483.0,36.44,36.5,36.42,36.48,6483.0
2017-03-31 15:00:00,36.48,36.52,36.48,36.52,11633.0,36.48,36.52,36.48,36.52,11633.0
2017-03-31 15:30:00,36.51,36.52,36.39,36.39,46003.0,36.51,36.52,36.39,36.39,46003.0
2017-04-03 09:30:00,36.33,36.42,35.89,36.24,9273.0,36.33,36.42,35.89,36.24,9273.0
2017-04-03 10:00:00,36.33,36.4,36.27,36.38,5455.0,36.33,36.4,36.27,36.38,5455.0
2017-04-03 10:30:00,36.28,36.32,36.08,36.08,5000.0,36.28,36.32,36.08,36.08,5000.0
2017-04-03 11:00:00,36.04,36.13,35.93,36.13,5834.0,36.04,36.13,35.93,36.13,5834.0
2017-04-03 11:30:00,36.08,36.18,36.04,36.15,7945.0,36.08,36.18,36.04,36.15,7945.0
2017-04-03 12:00:00,36.15,36.17,35.84,36.1,4900.0,36.15,36.17,35.84,36.1,4900.0
2017-04-03 12:30:00,36.05,36.11,35.83,35.92,5638.0,36.05,36.11,35.83,35.92,5638.0
2017-04-03 13:00:00,35.96,36.07,35.95,35.95,3200.0,35.96,36.07,35.95,35.95,3200.0
2017-04-03 13:30:00,35.95,36.0,35.95,35.99,7811.0,35.95,36.0,35.95,35.99,7811.0
2017-04-03 14:00:00,35.99,36.0,35.81,35.87,4800.0,35.99,36.0,35.81,35.87,4800.0
2017-04-03 14:30:00,35.9,35.92,35.71,35.71,6200.0,35.9,35.92,35.71,35.71,6200.0
2017-04-03 15:00:00,35.71,35.98,35.57,35.97,13960.0,35.71,35.98,35.57,35.97,13960.0
2017-04-03 15:30:00,35.99,36.13,35.94,36.08,33772.0,35.99,36.13,35.94,36.08,33772.0
2017-04-04 09:30:00,36.05,36.12,35.61,35.95,15871.0,36.05,36.12,35.61,35.95,15871.0
2017-04-04 10:00:00,35.94,36.09,35.63,35.64,25924.0,35.94,36.09,35.63,35.64,25924.0
2017-04-04 10:30:00,35.67,35.79,35.42,35.57,10808.0,35.67,35.79,35.42,35.57,10808.0
2017-04-04 11:00:00,35.62,35.72,35.57,35.7,3033.0,35.62,35.72,35.57,35.7,3033.0
2017-04-04 11:30:00,35.59,35.61,35.5,35.5,3472.0,35.59,35.61,35.5,35.5,3472.0
2017-04-04 12:00:00,35.5,35.55,35.41,35.54,3100.0,35.5,35.55,35.41,35.54,3100.0
2017-04-04 12:30:00,35.65,35.67,35.5,35.56,4380.0,35.65,35.67,35.5,35.56,4380.0
2017-04-04 13:00:00,35.57,35.7,35.57,35.7,1700.0,35.57,35.7,35.57,35.7,1700.0
2017-04-04 13:30:00,35.68,35.76,35.66,35.76,1528.0,35.68,35.76,35.66,35.76,1528.0
2017-04-04 14:00:00,35.76,35.88,35.76,35.88,1500.0,35.76,35.88,35.76,35.88,1500.0
2017-04-04 14:30:00,35.82,35.82,35.55,35.55,2074.0,35.82,35.82,35.55,35.55,2074.0
2017-04-04 15:00:00,35.6,35.71,35.52,35.68,7794.0,35.6,35.71,35.52,35.68,7794.0
2017-04-04 15:30:00,35.63,35.67,35.57,35.64,18148.0,35.63,35.67,35.57,35.64,18148.0
2017-04-05 09:30:00,35.66,35.67,35.33,35.65,6277.0,35.66,35.67,35.33,35.65,6277.0
2017-04-05 10:00:00,35.63,35.63,35.44,35.56,9767.0,35.63,35.63,35.44,35.56,9767.0
2017-04-05 10:30:00,35.55,35.66,35.53,35.63,4200.0,35.55,35.66,35.53,35.63,4200.0
2017-04-05 11:00:00,35.63,35.67,35.58,35.6,10964.0,35.63,35.67,35.58,35.6,10964.0
2017-04-05 11:30:00,35.6,35.67,35.57,35.6,11432.0,35.6,35.67,35.57,35.6,11432.0
2017-04-05 12:00:00,35.6,35.66,35.56,35.56,13063.0,35.6,35.66,35.56,35.56,13063.0
2017-04-05 12:30:00,35.53,35.58,35.5,35.56,2725.0,35.53,35.58,35.5,35.56,2725.0
2017-04-05 13:00:00,35.53,35.61,35.51,35.52,1211.0,35.53,35.61,35.51,35.52,1211.0
2017-04-05 13:30:00,35.5,35.62,35.5,35.62,12084.0,35.5,35.62,35.5,35.62,12084.0
2017-04-05 14:00:00,35.62,35.63,35.51,35.51,15391.0,35.62,35.63,35.51,35.51,15391.0
2017-04-05 14:30:00,35.44,35.44,35.12,35.15,6209.0,35.44,35.44,35.12,35.15,6209.0
2017-04-05 15:00:00,35.16,35.2,34.83,34.85,9687.0,35.16,35.2,34.83,34.85,9687.0
2017-04-05 15:30:00,34.87,34.87,34.61,34.61,36189.0,34.87,34.87,34.61,34.61,36189.0
2017-04-06 09:30:00,34.64,34.64,34.01,34.05,11853.0,34.64,34.64,34.01,34.05,11853.0
2017-04-06 10:00:00,34.02,34.05,33.57,33.65,14333.0,34.02,34.05,33.57,33.65,14333.0
2017-04-06 10:30:00,33.68,33.94,33.68,33.92,8842.0,33.68,33.94,33.68,33.92,8842.0
2017-04-06 11:00:00,33.91,34.16,33.87,34.09,8567.0,33.91,34.16,33.87,34.09,8567.0
2017-04-06 11:30:00,34.13,34.14,33.97,34.04,3750.0,34.13,34.14,33.97,34.04,3750.0
2017-04-06 12:00:00,33.99,34.02,33.95,34.02,2900.0,33.99,34.02,33.95,34.02,2900.0
2017-04-06 12:30:00,34.02,34.04,33.92,34.02,3938.0,34.02,34.04,33.92,34.02,3938.0
2017-04-06 13:00:00,34.0,34.1,33.85,34.07,42070.0,34.0,34.1,33.85,34.07,42070.0
2017-04-06 13:30:00,34.06,34.25,34.04,34.18,11194.0,34.06,34.25,34.04,34.18,11194.0
2017-04-06 14:00:00,34.13,34.24,34.12,34.17,10644.0,34.13,34.24,34.12,34.17,10644.0
2017-04-06 14:30:00,34.15,34.24,34.08,34.08,5495.0,34.15,34.24,34.08,34.08,5495.0
2017-04-06 15:00:00,34.07,34.15,34.06,34.09,9917.0,34.07,34.15,34.06,34.09,9917.0
2017-04-06 15:30:00,34.08,34.08,33.97,34.08,50937.0,34.08,34.08,33.97,34.08,50937.0
2017-04-07 09:30:00,33.99,33.99,33.6,33.78,32627.0,33.99,33.99,33.6,33.78,32627.0
2017-04-07 10:00:00,33.78,34.08,33.78,33.9,23935.0,33.78,34.08,33.78,33.9,23935.0
2017-04-07 10:30:00,33.95,34.05,33.88,34.05,14253.0,33.95,34.05,33.88,34.05,14253.0
2017-04-07 11:00:00,34.05,34.09,33.88,33.89,15489.0,34.05,34.09,33.88,33.89,15489.0
2017-04-07 11:30:00,33.91,34.0,33.91,34.0,3000.0,33.91,34.0,33.91,34.0,3000.0
2017-04-07 12:00:00,34.0,34.02,33.95,33.96,6655.0,34.0,34.02,33.95,33.96,6655.0
2017-04-07 12:30:00,33.95,34.01,33.94,33.97,6928.0,33.95,34.01,33.94,33.97,6928.0
2017-04-07 13:00:00,33.98,33.99,33.95,33.97,4440.0,33.98,33.99,33.95,33.97,4440.0
2017-04-07 13:30:00,33.98,34.0,33.94,33.98,7329.0,33.98,34.0,33.94,33.98,7329.0
2017-04-07 14:00:00,33.99,34.0,33.96,33.99,11397.0,33.99,34.0,33.96,33.99,11397.0
2017-04-07 14:30:00,33.99,34.01,33.94,34.01,7208.0,33.99,34.01,33.94,34.01,7208.0
2017-04-07 15:00:00,34.01,34.01,33.95,33.97,14053.0,34.01,34.01,33.95,33.97,14053.0
2017-04-07 15:30:00,33.97,34.01,33.95,33.99,25911.0,33.97,34.01,33.95,33.99,25911.0
2017-04-10 09:30:00,33.99,33.99,33.56,33.98,14089.0,33.99,33.99,33.56,33.98,14089.0
2017-04-10 10:00:00,33.98,33.99,33.85,33.94,10186.0,33.98,33.99,33.85,33.94,10186.0
2017-04-10 10:30:00,33.98,34.01,33.85,33.87,17089.0,33.98,34.01,33.85,33.87,17089.0
2017-04-10 11:00:00,33.85,33.97,33.85,33.88,5200.0,33.85,33.97,33.85,33.88,5200.0
2017-04-10 11:30:00,33.88,33.89,33.59,33.71,6384.0,33.88,33.89,33.59,33.71,6384.0
2017-04-10 12:00:00,33.71,33.75,33.57,33.65,3600.0,33.71,33.75,33.57,33.65,3600.0
2017-04-10 12:30:00,33.6,33.79,33.6,33.73,3266.0,33.6,33.79,33.6,33.73,3266.0
2017-04-10 13:00:00,33.71,33.73,33.61,33.66,5111.0,33.71,33.73,33.61,33.66,5111.0
2017-04-10 13:30:00,33.66,33.78,33.64,33.72,5140.0,33.66,33.78,33.64,33.72,5140.0
2017-04-10 14:00:00,33.71,33.75,33.62,33.64,12813.0,33.71,33.75,33.62,33.64,12813.0
2017-04-10 14:30:00,33.64,33.75,33.59,33.75,6593.0,33.64,33.75,33.59,33.75,6593.0
2017-04-10 15:00:00,33.76,33.8,33.68,33.73,8750.0,33.76,33.8,33.68,33.73,8750.0
2017-04-10 15:30:00,33.73,33.84,33.68,33.82,53599.0,33.73,33.84,33.68,33.82,53599.0
2017-04-11 09:30:00,33.7,34.09,33.7,33.96,9275.0,33.7,34.09,33.7,33.96,9275.0
2017-04-11 10:00:00,34.0,34.01,33.72,33.83,10319.0,34.0,34.01,33.72,33.83,10319.0
2017-04-11 10:30:00,33.82,33.88,33.79,33.85,8700.0,33.82,33.88,33.79,33.85,8700.0
2017-04-11 11:00:00,33.85,33.96,33.82,33.91,24748.0,33.85,33.96,33.82,33.91,24748.0
2017-04-11 11:30:00,33.9,34.0,33.86,34.0,8900.0,33.9,34.0,33.86,34.0,8900.0
2017-04-11 12:00:00,33.98,34.01,33.94,33.94,7314.0,33.98,34.01,33.94,33.94,7314.0
2017-04-11 12:30:00,33.92,33.92,33.82,33.84,1900.0,33.92,33.92,33.82,33.84,1900.0
2017-04-11 13:00:00,33.85,33.96,33.84,33.87,2400.0,33.85,33.96,33.84,33.87,2400.0
2017-04-11 13:30:00,33.87,33.92,33.83,33.88,3550.0,33.87,33.92,33.83,33.88,3550.0
2017-04-11 14:00:00,33.88,33.94,33.81,33.81,2704.0,33.88,33.94,33.81,33.81,2704.0
2017-04-11 14:30:00,33.85,33.93,33.78,33.9,4263.0,33.85,33.93,33.78,33.9,4263.0
2017-04-11 15:00:00,33.87,33.91,33.79,33.89,3908.0,33.87,33.91,33.79,33.89,3908.0
2017-04-11 15:30:00,33.88,34.0,33.82,33.99,22993.0,33.88,34.0,33.82,33.99,22993.0
2017-04-12 09:30:00,33.93,33.99,33.84,33.95,3119.0,33.93,33.99,33.84,33.95,3119.0
2017-04-12 10:00:00,33.94,34.01,33.92,33.92,3121.0,33.94,34.01,33.92,33.92,3121.0
2017-04-12 10:30:00,33.9,33.9,33.72,33.83,2844.0,33.9,33.9,33.72,33.83,2844.0
2017-04-12 11:00:00,33.87,33.95,33.84,33.84,1700.0,33.87,33.95,33.84,33.84,1700.0
2017-04-12 11:30:00,33.84,33.84,33.76,33.79,2100.0,33.84,33.84,33.76,33.79,2100.0
2017-04-12 12:00:00,33.77,33.9,33.77,33.83,2300.0,33.77,33.9,33.77,33.83,2300.0
2017-04-12 12:30:00,33.88,33.88,33.88,33.88,1100.0,33.88,33.88,33.88,33.88,1100.0
2017-04-12 13:00:00,33.9,33.94,33.86,33.86,1807.0,33.9,33.94,33.86,33.86,1807.0
2017-04-12 13:30:00,33.9,33.93,33.87,33.93,5080.0,33.9,33.93,33.87,33.93,5080.0
2017-04-12 14:00:00,33.91,33.94,33.84,33.89,15900.0,33.91,33.94,33.84,33.89,15900.0
2017-04-12 14:30:00,33.9,33.96,33.89,33.94,2957.0,33.9,33.96,33.89,33.94,2957.0
2017-04-12 15:00:00,33.94,33.98,33.85,33.87,5767.0,33.94,33.98,33.85,33.87,5767.0
2017-04-12 15:30:00,33.88,33.97,33.86,33.95,33177.0,33.88,33.97,33.86,33.95,33177.0
2017-04-13 09:30:00,33.9,34.01,33.9,33.97,7990.0,33.9,34.01,33.9,33.97,7990.0
2017-04-13 10:00:00,33.97,33.97,33.83,33.84,5385.0,33.97,33.97,33.83,33.84,5385.0
2017-04-13 10:30:00,33.85,33.96,33.84,33.93,12071.0,33.85,33.96,33.84,33.93,12071.0
2017-04-13 11:00:00,33.96,33.97,33.87,33.87,10234.0,33.96,33.97,33.87,33.87,10234.0
2017-04-13 11:30:00,33.88,33.93,33.83,33.89,4300.0,33.88,33.93,33.83,33.89,4300.0
2017-04-13 12:00:00,33.86,33.89,33.76,33.89,3400.0,33.86,33.89,33.76,33.89,3400.0
2017-04-13 12:30:00,33.89,33.9,33.8,33.9,3200.0,33.89,33.9,33.8,33.9,3200.0
2017-04-13 13:00:00,33.88,33.88,33.75,33.77,3281.0,33.88,33.88,33.75,33.77,3281.0
2017-04-13 13:30:00,33.77,33.83,33.68,33.72,3401.0,33.77,33.83,33.68,33.72,3401.0
2017-04-13 14:00:00,33.69,33.84,33.69,33.8,2400.0,33.69,33.84,33.69,33.8,2400.0
2017-04-13 14:30:00,33.79,33.85,33.72,33.73,7112.0,33.79,33.85,33.72,33.73,7112.0
2017-04-13 15:00:00,33.74,33.84,33.63,33.79,10263.0,33.74,33.84,33.63,33.79,10263.0
2017-04-13 15:30:00,33.81,33.97,33.79,33.83,44783.0,33.81,33.97,33.79,33.83,44783.0
2017-04-17 09:30:00,33.8,33.96,33.75,33.87,5730.0,33.8,33.96,33.75,33.87,5730.0
2017-04-17 10:00:00,33.87,33.89,33.76,33.86,4300.0,33.87,33.89,33.76,33.86,4300.0
2017-04-17 10:30:00,33.84,33.88,33.8,33.83,10841.0,33.84,33.88,33.8,33.83,10841.0
2017-04-17 11:00:00,33.84,33.85,33.78,33.83,6178.0,33.84,33.85,33.78,33.83,6178.0
2017-04-17 11:30:00,33.84,33.86,33.8,33.83,17576.0,33.84,33.86,33.8,33.83,17576.0
2017-04-17 12:00:00,33.84,33.99,33.81,33.98,8400.0,33.84,33.99,33.81,33.98,8400.0
2017-04-17 12:30:00,34.0,34.0,33.84,33.84,5300.0,34.0,34.0,33.84,33.84,5300.0
2017-04-17 13:00:00,33.88,33.97,33.86,33.93,3100.0,33.88,33.97,33.86,33.93,3100.0
2017-04-17 13:30:00,33.93,33.93,33.84,33.85,4542.0,33.93,33.93,33.84,33.85,4542.0
2017-04-17 14:00:00,33.86,33.88,33.83,33.85,7902.0,33.86,33.88,33.83,33.85,7902.0
2017-04-17 14:30:00,33.85,33.87,33.83,33.83,11825.0,33.85,33.87,33.83,33.83,11825.0
2017-04-17 15:00:00,33.84,34.02,33.83,34.02,7678.0,33.84,34.02,33.83,34.02,7678.0
2017-04-17 15:30:00,34.04,34.12,33.97,34.09,28286.0,34.04,34.12,33.97,34.09,28286.0
2017-04-18 09:30:00,33.97,34.22,33.97,34.1,3795.0,33.97,34.22,33.97,34.1,3795.0
2017-04-18 10:00:00,34.21,34.27,34.0,34.05,2600.0,34.21,34.27,34.0,34.05,2600.0
2017-04-18 10:30:00,34.04,34.09,34.0,34.04,5734.0,34.04,34.09,34.0,34.04,5734.0
2017-04-18 11:00:00,34.07,34.08,33.83,34.07,28671.0,34.07,34.08,33.83,34.07,28671.0
2017-04-18 11:30:00,34.11,34.11,33.93,33.94,6120.0,34.11,34.11,33.93,33.94,6120.0
2017-04-18 12:00:00,33.93,34.09,33.92,34.08,3200.0,33.93,34.09,33.92,34.08,3200.0
2017-04-18 12:30:00,34.06,34.15,34.06,34.1,4000.0,34.06,34.15,34.06,34.1,4000.0
2017-04-18 13:00:00,34.11,34.16,34.08,34.1,3710.0,34.11,34.16,34.08,34.1,3710.0
2017-04-18 13:30:00,34.12,34.14,34.07,34.07,3800.0,34.12,34.14,34.07,34.07,3800.0
2017-04-18 14:00:00,34.07,34.12,34.06,34.1,1800.0,34.07,34.12,34.06,34.1,1800.0
2017-04-18 14:30:00,34.1,34.13,34.03,34.03,3313.0,34.1,34.13,34.03,34.03,3313.0
2017-04-18 15:00:00,34.06,34.12,34.02,34.11,5100.0,34.06,34.12,34.02,34.11,5100.0
2017-04-18 15:30:00,34.14,34.26,34.08,34.16,25090.0,34.14,34.26,34.08,34.16,25090.0
2017-04-19 09:30:00,34.25,34.71,34.21,34.71,2766.0,34.25,34.71,34.21,34.71,2766.0
2017-04-19 10:00:00,34.73,34.76,34.49,34.5,3318.0,34.73,34.76,34.49,34.5,3318.0
2017-04-19 10:30:00,34.51,34.69,34.46,34.67,3464.0,34.51,34.69,34.46,34.67,3464.0
2017-04-19 11:00:00,34.74,34.98,34.72,34.91,8805.0,34.74,34.98,34.72,34.91,8805.0
2017-04-19 11:30:00,34.95,34.98,34.85,34.85,10600.0,34.95,34.98,34.85,34.85,10600.0
2017-04-19 12:00:00,34.83,34.87,34.81,34.87,5365.0,34.83,34.87,34.81,34.87,5365.0
2017-04-19 12:30:00,34.92,34.95,34.91,34.95,4300.0,34.92,34.95,34.91,34.95,4300.0
2017-04-19 13:00:00,34.96,35.0,34.9,35.0,2976.0,34.96,35.0,34.9,35.0,2976.0
2017-04-19 13:30:00,35.0,35.02,34.98,35.02,9614.0,35.0,35.02,34.98,35.02,9614.0
2017-04-19 14:00:00,35.02,35.12,34.97,35.12,10775.0,35.02,35.12,34.97,35.12,10775.0
2017-04-19 14:30:00,35.11,35.17,34.99,35.0,8792.0,35.11,35.17,34.99,35.0,8792.0
2017-04-19 15:00:00,34.99,35.08,34.93,35.03,17196.0,34.99,35.08,34.93,35.03,17196.0
2017-04-19 15:30:00,35.02,35.32,35.02,35.08,74686.0,35.02,35.32,35.02,35.08,74686.0
2017-04-20 09:30:00,35.19,35.43,35.09,35.09,2692.0,35.19,35.43,35.09,35.09,2692.0
2017-04-20 10:00:00,35.1,35.15,34.77,34.77,6952.0,35.1,35.15,34.77,34.77,6952.0
2017-04-20 10:30:00,34.82,34.83,34.65,34.69,5279.0,34.82,34.83,34.65,34.69,5279.0
2017-04-20 11:00:00,34.65,34.99,34.65,34.98,2600.0,34.65,34.99,34.65,34.98,2600.0
2017-04-20 11:30:00,34.97,34.99,34.84,34.88,2300.0,34.97,34.99,34.84,34.88,2300.0
2017-04-20 12:00:00,34.87,35.07,34.87,34.96,5000.0,34.87,35.07,34.87,34.96,5000.0
2017-04-20 12:30:00,34.96,34.98,34.89,34.93,3365.0,34.96,34.98,34.89,34.93,3365.0
2017-04-20 13:00:00,34.96,35.02,34.88,34.88,4296.0,34.96,35.02,34.88,34.88,4296.0
2017-04-20 13:30:00,34.89,34.97,34.84,34.96,3700.0,34.89,34.97,34.84,34.96,3700.0
2017-04-20 14:00:00,34.96,35.01,34.8,34.82,7207.0,34.96,35.01,34.8,34.82,7207.0
2017-04-20 14:30:00,34.85,34.89,34.73,34.77,5518.0,34.85,34.89,34.73,34.77,5518.0
2017-04-20 15:00:00,34.77,34.98,34.77,34.98,16407.0,34.77,34.98,34.77,34.98,16407.0
2017-04-20 15:30:00,35.03,35.18,34.96,35.08,28039.0,35.03,35.18,34.96,35.08,28039.0
2017-04-21 09:30:00,35.02,35.14,34.87,35.02,9368.0,35.02,35.14,34.87,35.02,9368.0
2017-04-21 10:00:00,35.02,35.16,35.02,35.16,3300.0,35.02,35.16,35.02,35.16,3300.0
2017-04-21 10:30:00,35.13,35.15,35.07,35.11,8404.0,35.13,35.15,35.07,35.11,8404.0
2017-04-21 11:00:00,35.11,35.25,35.11,35.25,2960.0,35.11,35.25,35.11,35.25,2960.0
2017-04-21 11:30:00,35.25,35.37,35.24,35.36,3600.0,35.25,35.37,35.24,35.36,3600.0
2017-04-21 12:00:00,35.36,35.44,35.34,35.44,3015.0,35.36,35.44,35.34,35.44,3015.0
2017-04-21 12:30:00,35.41,35.46,35.33,35.33,3300.0,35.41,35.46,35.33,35.33,3300.0
2017-04-21 13:00:00,35.34,35.38,35.24,35.27,1422.0,35.34,35.38,35.24,35.27,1422.0
2017-04-21 13:30:00,35.26,35.26,35.2,35.23,1700.0,35.26,35.26,35.2,35.23,1700.0
2017-04-21 14:00:00,35.26,35.28,35.16,35.18,2776.0,35.26,35.28,35.16,35.18,2776.0
2017-04-21 14:30:00,35.15,35.19,35.06,35.08,3024.0,35.15,35.19,35.06,35.08,3024.0
2017-04-21 15:00:00,35.04,35.13,35.0,35.11,2800.0,35.04,35.13,35.0,35.11,2800.0
2017-04-21 15:30:00,35.08,35.08,34.94,34.94,13391.0,35.08,35.08,34.94,34.94,13391.0
2017-04-24 09:30:00,35.45,35.57,35.37,35.43,5022.0,35.45,35.57,35.37,35.43,5022.0
2017-04-24 10:00:00,35.43,35.52,35.32,35.32,2900.0,35.43,35.52,35.32,35.32,2900.0
2017-04-24 10:30:00,35.36,35.38,35.29,35.36,2100.0,35.36,35.38,35.29,35.36,2100.0
2017-04-24 11:00:00,35.36,35.55,35.35,35.51,9765.0,35.36,35.55,35.35,35.51,9765.0
2017-04-24 11:30:00,35.55,35.59,35.52,35.54,8284.0,35.55,35.59,35.52,35.54,8284.0
2017-04-24 12:00:00,35.57,35.61,35.27,35.28,17960.0,35.57,35.61,35.27,35.28,17960.0
2017-04-24 12:30:00,35.25,35.36,35.17,35.25,14817.0,35.25,35.36,35.17,35.25,14817.0
2017-04-24 13:00:00,35.28,35.28,35.16,35.27,12103.0,35.28,35.28,35.16,35.27,12103.0
2017-04-24 13:30:00,35.26,35.26,35.09,35.13,12805.0,35.26,35.26,35.09,35.13,12805.0
2017-04-24 14:00:00,35.11,35.14,35.01,35.07,25873.0,35.11,35.14,35.01,35.07,25873.0
2017-04-24 14:30:00,35.13,35.32,35.1,35.17,42061.0,35.13,35.32,35.1,35.17,42061.0
2017-04-24 15:00:00,35.22,35.54,35.12,35.5,33828.0,35.22,35.54,35.12,35.5,33828.0
2017-04-24 15:30:00,35.54,35.56,35.42,35.46,49775.0,35.54,35.56,35.42,35.46,49775.0
2017-04-25 09:30:00,35.72,35.8,35.6,35.61,6138.0,35.72,35.8,35.6,35.61,6138.0
2017-04-25 10:00:00,35.6,35.69,35.4,35.4,4400.0,35.6,35.69,35.4,35.4,4400.0
2017-04-25 10:30:00,35.47,35.53,35.42,35.45,2600.0,35.47,35.53,35.42,35.45,2600.0
2017-04-25 11:00:00,35.39,35.53,35.39,35.5,5176.0,35.39,35.53,35.39,35.5,5176.0
2017-04-25 11:30:00,35.53,35.59,35.52,35.55,4426.0,35.53,35.59,35.52,35.55,4426.0
2017-04-25 12:00:00,35.55,35.6,35.52,35.6,3349.0,35.55,35.6,35.52,35.6,3349.0
2017-04-25 12:30:00,35.6,35.63,35.57,35.59,2320.0,35.6,35.63,35.57,35.59,2320.0
2017-04-25 13:00:00,35.6,35.66,35.56,35.62,4900.0,35.6,35.66,35.56,35.62,4900.0
2017-04-25 13:30:00,35.62,35.67,35.57,35.67,4852.0,35.62,35.67,35.57,35.67,4852.0
2017-04-25 14:00:00,35.64,35.66,35.47,35.48,13502.0,35.64,35.66,35.47,35.48,13502.0
2017-04-25 14:30:00,35.52,35.57,35.48,35.48,12090.0,35.52,35.57,35.48,35.48,12090.0
2017-04-25 15:00:00,35.47,35.47,35.22,35.36,74278.0,35.47,35.47,35.22,35.36,74278.0
2017-04-25 15:30:00,35.36,35.68,35.35,35.56,56209.0,35.36,35.68,35.35,35.56,56209.0
2017-04-26 09:30:00,35.54,35.68,35.47,35.48,13244.0,35.54,35.68,35.47,35.48,13244.0
2017-04-26 10:00:00,35.55,35.7,35.54,35.7,16976.0,35.55,35.7,35.54,35.7,16976.0
2017-04-26 10:30:00,35.69,35.83,35.63,35.76,5509.0,35.69,35.83,35.63,35.76,5509.0
2017-04-26 11:00:00,35.77,36.09,35.77,36.04,5710.0,35.77,36.09,35.77,36.04,5710.0
2017-04-26 11:30:00,36.08,36.14,36.01,36.11,6500.0,36.08,36.14,36.01,36.11,6500.0
2017-04-26 12:00:00,36.14,36.3,36.12,36.26,5307.0,36.14,36.3,36.12,36.26,5307.0
2017-04-26 12:30:00,36.24,36.39,36.24,36.38,7102.0,36.24,36.39,36.24,36.38,7102.0
2017-04-26 13:00:00,36.34,36.48,36.34,36.41,9595.0,36.34,36.48,36.34,36.41,9595.0
2017-04-26 13:30:00,36.41,36.43,36.31,36.43,12905.0,36.41,36.43,36.31,36.43,12905.0
2017-04-26 14:00:00,36.39,36.45,36.31,36.43,10044.0,36.39,36.45,36.31,36.43,10044.0
2017-04-26 14:30:00,36.44,36.55,36.43,36.46,4800.0,36.44,36.55,36.43,36.46,4800.0
2017-04-26 15:00:00,36.43,36.57,36.42,36.52,5090.0,36.43,36.57,36.42,36.52,5090.0
2017-04-26 15:30:00,36.53,36.62,36.47,36.53,45801.0,36.53,36.62,36.47,36.53,45801.0
2017-04-27 09:30:00,36.62,36.89,36.49,36.8,2519.0,36.62,36.89,36.49,36.8,2519.0
2017-04-27 10:00:00,36.8,36.9,36.71,36.76,3100.0,36.8,36.9,36.71,36.76,3100.0
2017-04-27 10:30:00,36.75,37.13,36.74,36.95,18114.0,36.75,37.13,36.74,36.95,18114.0
2017-04-27 11:00:00,36.95,37.04,36.95,36.95,7200.0,36.95,37.04,36.95,36.95,7200.0
2017-04-27 11:30:00,36.94,37.08,36.92,37.08,6530.0,36.94,37.08,36.92,37.08,6530.0
2017-04-27 12:00:00,37.07,37.16,36.97,37.02,4300.0,37.07,37.16,36.97,37.02,4300.0
2017-04-27 12:30:00,37.0,37.12,36.96,37.05,3600.0,37.0,37.12,36.96,37.05,3600.0
2017-04-27 13:00:00,37.04,37.09,37.02,37.05,3726.0,37.04,37.09,37.02,37.05,3726.0
2017-04-27 13:30:00,37.01,37.01,36.87,37.0,5200.0,37.01,37.01,36.87,37.0,5200.0
2017-04-27 14:00:00,37.03,37.08,36.95,37.02,6152.0,37.03,37.08,36.95,37.02,6152.0
2017-04-27 14:30:00,37.05,37.1,37.03,37.07,4500.0,37.05,37.1,37.03,37.07,4500.0
2017-04-27 15:00:00,37.08,37.27,37.07,37.24,14045.0,37.08,37.27,37.07,37.24,14045.0
2017-04-27 15:30:00,37.26,37.26,37.03,37.04,22498.0,37.26,37.26,37.03,37.04,22498.0
2017-04-28 09:30:00,37.05,37.22,36.85,36.98,9620.0,37.05,37.22,36.85,36.98,9620.0
2017-04-28 10:00:00,36.99,37.05,36.85,36.92,5850.0,36.99,37.05,36.85,36.92,5850.0
2017-04-28 10:30:00,36.91,37.18,36.87,37.14,12902.0,36.91,37.18,36.87,37.14,12902.0
2017-04-28 11:00:00,37.15,37.19,36.95,36.95,6270.0,37.15,37.19,36.95,36.95,6270.0
2017-04-28 11:30:00,36.95,37.15,36.95,37.05,12382.0,36.95,37.15,36.95,37.05,12382.0
2017-04-28 12:00:00,37.0,37.1,36.99,36.99,3502.0,37.0,37.1,36.99,36.99,3502.0
2017-04-28 12:30:00,37.01,37.3,37.0,37.27,6842.0,37.01,37.3,37.0,37.27,6842.0
2017-04-28 13:00:00,37.24,37.49,37.21,37.44,14343.0,37.24,37.49,37.21,37.44,14343.0
2017-04-28 13:30:00,37.44,37.92,37.4,37.71,38043.0,37.44,37.92,37.4,37.71,38043.0
2017-04-28 14:00:00,37.73,37.73,37.28,37.35,7800.0,37.73,37.73,37.28,37.35,7800.0
2017-04-28 14:30:00,37.41,37.53,37.36,37.52,9541.0,37.41,37.53,37.36,37.52,9541.0
2017-04-28 15:00:00,37.51,37.76,37.5,37.76,15293.0,37.51,37.76,37.5,37.76,15293.0
2017-04-28 15:30:00,37.74,37.94,37.73,37.89,90944.0,37.74,37.94,37.73,37.89,90944.0
2017-05-01 09:30:00,37.92,37.97,37.66,37.75,4981.0,37.92,37.97,37.66,37.75,4981.0
2017-05-01 10:00:00,37.74,37.89,37.6,37.75,7175.0,37.74,37.89,37.6,37.75,7175.0
2017-05-01 10:30:00,37.8,37.97,37.8,37.84,4038.0,37.8,37.97,37.8,37.84,4038.0
2017-05-01 11:00:00,37.83,37.86,37.68,37.77,11320.0,37.83,37.86,37.68,37.77,11320.0
2017-05-01 11:30:00,37.76,38.0,37.75,37.91,9109.0,37.76,38.0,37.75,37.91,9109.0
2017-05-01 12:00:00,37.94,38.01,37.85,37.9,4717.0,37.94,38.01,37.85,37.9,4717.0
2017-05-01 12:30:00,37.88,37.89,37.72,37.83,7000.0,37.88,37.89,37.72,37.83,7000.0
2017-05-01 13:00:00,37.83,37.96,37.82,37.95,4758.0,37.83,37.96,37.82,37.95,4758.0
2017-05-01 13:30:00,37.95,38.19,37.93,38.18,16511.0,37.95,38.19,37.93,38.18,16511.0
2017-05-01 14:00:00,38.16,38.18,37.66,37.69,7941.0,38.16,38.18,37.66,37.69,7941.0
2017-05-01 14:30:00,37.7,37.76,37.61,37.68,8408.0,37.7,37.76,37.61,37.68,8408.0
2017-05-01 15:00:00,37.68,37.84,37.64,37.77,19301.0,37.68,37.84,37.64,37.77,19301.0
2017-05-01 15:30:00,37.77,37.81,37.5,37.55,35518.0,37.77,37.81,37.5,37.55,35518.0
2017-05-02 09:30:00,37.52,37.52,37.06,37.36,7539.0,37.52,37.52,37.06,37.36,7539.0
2017-05-02 10:00:00,37.33,37.55,37.28,37.48,8100.0,37.33,37.55,37.28,37.48,8100.0
2017-05-02 10:30:00,37.52,37.58,37.36,37.53,4120.0,37.52,37.58,37.36,37.53,4120.0
2017-05-02 11:00:00,37.53,37.6,37.5,37.5,3964.0,37.53,37.6,37.5,37.5,3964.0
2017-05-02 11:30:00,37.48,37.49,37.37,37.43,1800.0,37.48,37.49,37.37,37.43,1800.0
2017-05-02 12:00:00,37.44,37.76,37.44,37.75,8000.0,37.44,37.76,37.44,37.75,8000.0
2017-05-02 12:30:00,37.77,37.77,37.43,37.43,6772.0,37.77,37.77,37.43,37.43,6772.0
2017-05-02 13:00:00,37.42,37.5,37.29,37.29,11847.0,37.42,37.5,37.29,37.29,11847.0
2017-05-02 13:30:00,37.29,37.39,37.29,37.3,17967.0,37.29,37.39,37.29,37.3,17967.0
2017-05-02 14:00:00,37.3,37.36,37.29,37.31,17700.0,37.3,37.36,37.29,37.31,17700.0
2017-05-02 14:30:00,37.32,37.36,37.24,37.27,18004.0,37.32,37.36,37.24,37.27,18004.0
2017-05-02 15:00:00,37.27,37.36,37.21,37.27,35870.0,37.27,37.36,37.21,37.27,35870.0
2017-05-02 15:30:00,37.27,37.31,37.25,37.29,28857.0,37.27,37.31,37.25,37.29,28857.0
2017-05-03 09:30:00,37.12,37.41,36.93,37.27,14275.0,37.12,37.41,36.93,37.27,14275.0
2017-05-03 10:00:00,37.24,37.24,36.97,37.01,6158.0,37.24,37.24,36.97,37.01,6158.0
2017-05-03 10:30:00,37.08,37.17,37.05,37.15,10309.0,37.08,37.17,37.05,37.15,10309.0
2017-05-03 11:00:00,37.19,37.21,37.14,37.14,8218.0,37.19,37.21,37.14,37.14,8218.0
2017-05-03 11:30:00,37.14,37.19,37.14,37.15,6458.0,37.14,37.19,37.14,37.15,6458.0
2017-05-03 12:00:00,37.15,37.19,37.14,37.19,3500.0,37.15,37.19,37.14,37.19,3500.0
2017-05-03 12:30:00,37.16,37.21,37.16,37.18,3400.0,37.16,37.21,37.16,37.18,3400.0
2017-05-03 13:00:00,37.19,37.2,37.14,37.17,4334.0,37.19,37.2,37.14,37.17,4334.0
2017-05-03 13:30:00,37.17,37.24,37.14,37.24,11683.0,37.17,37.24,37.14,37.24,11683.0
2017-05-03 14:00:00,37.25,37.27,37.1,37.11,11700.0,37.25,37.27,37.1,37.11,11700.0
2017-05-03 14:30:00,37.12,37.17,37.08,37.09,8205.0,37.12,37.17,37.08,37.09,8205.0
2017-05-03 15:00:00,37.07,37.17,37.07,37.13,6361.0,37.07,37.17,37.07,37.13,6361.0
2017-05-03 15:30:00,37.14,37.19,37.1,37.15,28505.0,37.14,37.19,37.1,37.15,28505.0
2017-05-04 09:30:00,37.27,37.27,36.81,37.11,7516.0,37.27,37.27,36.81,37.11,7516.0
2017-05-04 10:00:00,37.06,37.06,36.99,37.05,4900.0,37.06,37.06,36.99,37.05,4900.0
2017-05-04 10:30:00,37.02,37.32,37.0,37.18,2687.0,37.02,37.32,37.0,37.18,2687.0
2017-05-04 11:00:00,37.2,37.2,37.07,37.08,1610.0,37.2,37.2,37.07,37.08,1610.0
2017-05-04 11:30:00,37.09,37.19,36.97,37.01,4072.0,37.09,37.19,36.97,37.01,4072.0
2017-05-04 12:00:00,37.0,37.1,36.94,37.06,4712.0,37.0,37.1,36.94,37.06,4712.0
2017-05-04 12:30:00,37.09,37.09,36.99,36.99,2000.0,37.09,37.09,36.99,36.99,2000.0
2017-05-04 13:00:00,37.04,37.07,36.97,36.98,2880.0,37.04,37.07,36.97,36.98,2880.0
2017-05-04 13:30:00,36.98,37.05,36.95,37.0,11066.0,36.98,37.05,36.95,37.0,11066.0
2017-05-04 14:00:00,37.0,37.05,36.96,36.96,3903.0,37.0,37.05,36.96,36.96,3903.0
2017-05-04 14:30:00,37.0,37.01,36.94,36.99,6697.0,37.0,37.01,36.94,36.99,6697.0
2017-05-04 15:00:00,37.0,37.05,36.98,37.05,10680.0,37.0,37.05,36.98,37.05,10680.0
2017-05-04 15:30:00,37.05,37.22,37.04,37.11,37647.0,37.05,37.22,37.04,37.11,37647.0
2017-05-05 09:30:00,37.16,37.31,37.04,37.16,2688.0,37.16,37.31,37.04,37.16,2688.0
2017-05-05 10:00:00,37.14,37.16,37.03,37.12,5926.0,37.14,37.16,37.03,37.12,5926.0
2017-05-05 10:30:00,37.13,37.26,37.05,37.17,3800.0,37.13,37.26,37.05,37.17,3800.0
2017-05-05 11:00:00,37.19,37.32,37.17,37.32,4900.0,37.19,37.32,37.17,37.32,4900.0
2017-05-05 11:30:00,37.27,37.32,37.2,37.3,3900.0,37.27,37.32,37.2,37.3,3900.0
2017-05-05 12:00:00,37.25,37.26,37.08,37.09,4153.0,37.25,37.26,37.08,37.09,4153.0
2017-05-05 12:30:00,37.08,37.24,37.08,37.24,4137.0,37.08,37.24,37.08,37.24,4137.0
2017-05-05 13:00:00,37.23,37.26,37.19,37.2,4092.0,37.23,37.26,37.19,37.2,4092.0
2017-05-05 13:30:00,37.19,37.27,37.19,37.25,4185.0,37.19,37.27,37.19,37.25,4185.0
2017-05-05 14:00:00,37.25,37.35,37.25,37.27,6244.0,37.25,37.35,37.25,37.27,6244.0
2017-05-05 14:30:00,37.28,37.31,37.26,37.28,4688.0,37.28,37.31,37.26,37.28,4688.0
2017-05-05 15:00:00,37.29,37.45,37.23,37.41,10115.0,37.29,37.45,37.23,37.41,10115.0
2017-05-05 15:30:00,37.4,37.43,37.34,37.42,22950.0,37.4,37.43,37.34,37.42,22950.0
2017-05-08 09:30:00,37.36,37.63,37.33,37.41,2475.0,37.36,37.63,37.33,37.41,2475.0
2017-05-08 10:00:00,37.39,37.45,37.17,37.41,10403.0,37.39,37.45,37.17,37.41,10403.0
2017-05-08 10:30:00,37.35,37.55,37.33,37.39,10882.0,37.35,37.55,37.33,37.39,10882.0
2017-05-08 11:00:00,37.41,37.54,37.34,37.54,7161.0,37.41,37.54,37.34,37.54,7161.0
2017-05-08 11:30:00,37.52,37.54,37.36,37.44,10873.0,37.52,37.54,37.36,37.44,10873.0
2017-05-08 12:00:00,37.48,37.48,37.22,37.24,2800.0,37.48,37.48,37.22,37.24,2800.0
2017-05-08 12:30:00,37.22,37.26,37.14,37.2,3600.0,37.22,37.26,37.14,37.2,3600.0
2017-05-08 13:00:00,37.15,37.19,37.06,37.08,3390.0,37.15,37.19,37.06,37.08,3390.0
2017-05-08 13:30:00,37.03,37.18,37.03,37.13,3488.0,37.03,37.18,37.03,37.13,3488.0
2017-05-08 14:00:00,37.13,37.27,37.08,37.1,9010.0,37.13,37.27,37.08,37.1,9010.0
2017-05-08 14:30:00,37.12,37.12,37.05,37.09,2400.0,37.12,37.12,37.05,37.09,2400.0
2017-05-08 15:00:00,37.12,37.22,37.06,37.09,15749.0,37.12,37.22,37.06,37.09,15749.0
2017-05-08 15:30:00,37.09,37.1,37.01,37.04,15078.0,37.09,37.1,37.01,37.04,15078.0
2017-05-09 09:30:00,37.12,37.55,37.12,37.55,7380.0,37.12,37.55,37.12,37.55,7380.0
2017-05-09 10:00:00,37.58,37.59,37.23,37.3,11578.0,37.58,37.59,37.23,37.3,11578.0
2017-05-09 10:30:00,37.33,37.34,37.23,37.24,4103.0,37.33,37.34,37.23,37.24,4103.0
2017-05-09 11:00:00,37.25,37.32,37.15,37.19,5858.0,37.25,37.32,37.15,37.19,5858.0
2017-05-09 11:30:00,37.2,37.23,37.18,37.19,2132.0,37.2,37.23,37.18,37.19,2132.0
2017-05-09 12:00:00,37.18,37.38,37.15,37.2,14586.0,37.18,37.38,37.15,37.2,14586.0
2017-05-09 12:30:00,37.23,37.26,37.18,37.2,7000.0,37.23,37.26,37.18,37.2,7000.0
2017-05-09 13:00:00,37.18,37.24,37.15,37.21,4400.0,37.18,37.24,37.15,37.21,4400.0
2017-05-09 13:30:00,37.17,37.24,37.16,37.17,5675.0,37.17,37.24,37.16,37.17,5675.0
2017-05-09 14:00:00,37.21,37.24,37.16,37.2,12311.0,37.21,37.24,37.16,37.2,12311.0
2017-05-09 14:30:00,37.18,37.5,37.18,37.5,6180.0,37.18,37.5,37.18,37.5,6180.0
2017-05-09 15:00:00,37.46,37.51,37.43,37.43,6680.0,37.46,37.51,37.43,37.43,6680.0
2017-05-09 15:30:00,37.41,37.43,37.22,37.34,19847.0,37.41,37.43,37.22,37.34,19847.0
2017-05-10 09:30:00,37.35,37.68,37.33,37.6,6207.0,37.35,37.68,37.33,37.6,6207.0
2017-05-10 10:00:00,37.59,37.7,37.39,37.4,2800.0,37.59,37.7,37.39,37.4,2800.0
2017-05-10 10:30:00,37.3,37.46,37.14,37.14,3010.0,37.3,37.46,37.14,37.14,3010.0
2017-05-10 11:00:00,37.14,37.14,37.05,37.07,1770.0,37.14,37.14,37.05,37.07,1770.0
2017-05-10 11:30:00,37.02,37.05,36.94,36.96,1400.0,37.02,37.05,36.94,36.96,1400.0
2017-05-10 12:00:00,37.01,37.04,36.99,37.01,950.0,37.01,37.04,36.99,37.01,950.0
2017-05-10 12:30:00,37.05,37.23,37.04,37.21,2300.0,37.05,37.23,37.04,37.21,2300.0
2017-05-10 13:00:00,37.27,37.31,37.25,37.26,3200.0,37.27,37.31,37.25,37.26,3200.0
2017-05-10 13:30:00,37.3,37.36,37.21,37.21,4557.0,37.3,37.36,37.21,37.21,4557.0
2017-05-10 14:00:00,37.2,37.27,37.2,37.2,2590.0,37.2,37.27,37.2,37.2,2590.0
2017-05-10 14:30:00,37.25,37.35,37.23,37.32,2512.0,37.25,37.35,37.23,37.32,2512.0
2017-05-10 15:00:00,37.34,37.59,37.33,37.59,8397.0,37.34,37.59,37.33,37.59,8397.0
2017-05-10 15:30:00,37.53,37.58,37.43,37.44,16657.0,37.53,37.58,37.43,37.44,16657.0
2017-05-11 09:30:00,37.26,37.26,37.07,37.1,4459.0,37.26,37.26,37.07,37.1,4459.0
2017-05-11 10:00:00,37.08,37.08,36.69,36.94,6400.0,37.08,37.08,36.69,36.94,6400.0
2017-05-11 10:30:00,36.94,37.03,36.82,36.95,2200.0,36.94,37.03,36.82,36.95,2200.0
2017-05-11 11:00:00,36.93,37.15,36.93,37.03,3800.0,36.93,37.15,36.93,37.03,3800.0
2017-05-11 11:30:00,37.03,37.16,36.97,37.0,5817.0,37.03,37.16,36.97,37.0,5817.0
2017-05-11 12:00:00,37.08,37.08,37.03,37.03,1530.0,37.08,37.08,37.03,37.03,1530.0
2017-05-11 12:30:00,37.0,37.06,36.95,36.95,1700.0,37.0,37.06,36.95,36.95,1700.0
2017-05-11 13:00:00,36.96,37.01,36.95,36.98,1880.0,36.96,37.01,36.95,36.98,1880.0
2017-05-11 13:30:00,36.96,37.18,36.96,37.16,5050.0,36.96,37.18,36.96,37.16,5050.0
2017-05-11 14:00:00,37.22,37.28,37.17,37.24,3583.0,37.22,37.28,37.17,37.24,3583.0
2017-05-11 14:30:00,37.19,37.21,37.05,37.09,2890.0,37.19,37.21,37.05,37.09,2890.0
2017-05-11 15:00:00,37.11,37.12,37.01,37.05,2400.0,37.11,37.12,37.01,37.05,2400.0
2017-05-11 15:30:00,37.07,37.14,37.01,37.03,14629.0,37.07,37.14,37.01,37.03,14629.0
2017-05-12 09:30:00,36.98,37.03,36.86,36.86,950.0,36.98,37.03,36.86,36.86,950.0
2017-05-12 10:00:00,36.82,36.92,36.8,36.89,2896.0,36.82,36.92,36.8,36.89,2896.0
2017-05-12 10:30:00,36.85,36.93,36.81,36.87,5105.0,36.85,36.93,36.81,36.87,5105.0
2017-05-12 11:00:00,36.98,37.0,36.95,36.95,1500.0,36.98,37.0,36.95,36.95,1500.0
2017-05-12 11:30:00,36.94,36.94,36.73,36.79,4847.0,36.94,36.94,36.73,36.79,4847.0
2017-05-12 12:00:00,36.78,36.78,36.62,36.68,4541.0,36.78,36.78,36.62,36.68,4541.0
2017-05-12 12:30:00,36.59,36.68,36.55,36.61,4815.0,36.59,36.68,36.55,36.61,4815.0
2017-05-12 13:00:00,36.55,36.64,36.51,36.64,5002.0,36.55,36.64,36.51,36.64,5002.0
2017-05-12 13:30:00,36.66,36.86,36.62,36.82,5000.0,36.66,36.86,36.62,36.82,5000.0
2017-05-12 14:00:00,36.81,36.99,36.81,36.98,5731.0,36.81,36.99,36.81,36.98,5731.0
2017-05-12 14:30:00,36.98,37.09,36.98,36.99,5599.0,36.98,37.09,36.98,36.99,5599.0
2017-05-12 15:00:00,37.01,37.02,36.96,37.0,8498.0,37.01,37.02,36.96,37.0,8498.0
2017-05-12 15:30:00,37.0,37.05,36.97,36.99,23307.0,37.0,37.05,36.97,36.99,23307.0
2017-05-15 09:30:00,37.02,37.23,36.99,37.17,5553.0,37.02,37.23,36.99,37.17,5553.0
2017-05-15 10:00:00,37.16,37.24,37.12,37.19,27377.0,37.16,37.24,37.12,37.19,27377.0
2017-05-15 10:30:00,37.17,37.28,37.11,37.2,7631.0,37.17,37.28,37.11,37.2,7631.0
2017-05-15 11:00:00,37.22,37.32,37.22,37.32,3400.0,37.22,37.32,37.22,37.32,3400.0
2017-05-15 11:30:00,37.32,37.32,37.2,37.24,1900.0,37.32,37.32,37.2,37.24,1900.0
2017-05-15 12:00:00,37.24,37.26,37.12,37.12,1500.0,37.24,37.26,37.12,37.12,1500.0
2017-05-15 12:30:00,37.13,37.21,37.13,37.2,2100.0,37.13,37.21,37.13,37.2,2100.0
2017-05-15 13:00:00,37.21,37.24,37.19,37.21,2800.0,37.21,37.24,37.19,37.21,2800.0
2017-05-15 13:30:00,37.2,37.25,37.19,37.24,3485.0,37.2,37.25,37.19,37.24,3485.0
2017-05-15 14:00:00,37.23,37.23,37.13,37.13,2775.0,37.23,37.23,37.13,37.13,2775.0
2017-05-15 14:30:00,37.18,37.25,37.18,37.25,3540.0,37.18,37.25,37.18,37.25,3540.0
2017-05-15 15:00:00,37.26,37.43,37.22,37.4,8682.0,37.26,37.43,37.22,37.4,8682.0
2017-05-15 15:30:00,37.43,37.52,37.32,37.44,22320.0,37.43,37.52,37.32,37.44,22320.0
2017-05-16 09:30:00,37.57,37.9,37.57,37.78,6560.0,37.57,37.9,37.57,37.78,6560.0
2017-05-16 10:00:00,37.82,37.91,37.62,37.62,8082.0,37.82,37.91,37.62,37.62,8082.0
2017-05-16 10:30:00,37.65,37.85,37.64,37.84,2748.0,37.65,37.85,37.64,37.84,2748.0
2017-05-16 11:00:00,37.78,37.8,37.67,37.67,3400.0,37.78,37.8,37.67,37.67,3400.0
2017-05-16 11:30:00,37.81,37.82,37.63,37.68,8100.0,37.81,37.82,37.63,37.68,8100.0
2017-05-16 12:00:00,37.7,37.88,37.7,37.83,4232.0,37.7,37.88,37.7,37.83,4232.0
2017-05-16 12:30:00,37.82,37.87,37.74,37.74,4131.0,37.82,37.87,37.74,37.74,4131.0
2017-05-16 13:00:00,37.73,37.73,37.66,37.67,2100.0,37.73,37.73,37.66,37.67,2100.0
2017-05-16 13:30:00,37.64,37.68,37.57,37.67,4899.0,37.64,37.68,37.57,37.67,4899.0
2017-05-16 14:00:00,37.67,38.07,37.59,37.99,27124.0,37.67,38.07,37.59,37.99,27124.0
2017-05-16 14:30:00,38.02,38.14,37.97,38.14,9983.0,38.02,38.14,37.97,38.14,9983.0
2017-05-16 15:00:00,38.18,38.24,37.97,38.23,17519.0,38.18,38.24,37.97,38.23,17519.0
2017-05-16 15:30:00,38.22,38.42,38.22,38.31,48102.0,38.22,38.42,38.22,38.31,48102.0
2017-05-17 09:30:00,37.75,37.97,37.48,37.6,20406.0,37.75,37.97,37.48,37.6,20406.0
2017-05-17 10:00:00,37.63,37.69,37.45,37.68,13986.0,37.63,37.69,37.45,37.68,13986.0
2017-05-17 10:30:00,37.73,37.84,37.58,37.66,16798.0,37.73,37.84,37.58,37.66,16798.0
2017-05-17 11:00:00,37.64,37.87,37.59,37.7,27257.0,37.64,37.87,37.59,37.7,27257.0
2017-05-17 11:30:00,37.65,37.87,37.65,37.73,13028.0,37.65,37.87,37.65,37.73,13028.0
2017-05-17 12:00:00,37.76,37.84,37.62,37.7,17032.0,37.76,37.84,37.62,37.7,17032.0
2017-05-17 12:30:00,37.67,37.83,37.67,37.83,5875.0,37.67,37.83,37.67,37.83,5875.0
2017-05-17 13:00:00,37.81,37.82,37.67,37.73,11609.0,37.81,37.82,37.67,37.73,11609.0
2017-05-17 13:30:00,37.72,37.82,37.65,37.7,12667.0,37.72,37.82,37.65,37.7,12667.0
2017-05-17 14:00:00,37.73,37.77,37.66,37.67,17487.0,37.73,37.77,37.66,37.67,17487.0
2017-05-17 14:30:00,37.69,37.77,37.66,37.77,20358.0,37.69,37.77,37.66,37.77,20358.0
2017-05-17 15:00:00,37.75,37.8,37.68,37.76,17933.0,37.75,37.8,37.68,37.76,17933.0
2017-05-17 15:30:00,37.75,37.82,37.73,37.76,61616.0,37.75,37.82,37.73,37.76,61616.0
2017-05-18 09:30:00,37.51,37.56,36.72,37.2,11955.0,37.51,37.56,36.72,37.2,11955.0
2017-05-18 10:00:00,37.27,37.66,37.05,37.05,21066.0,37.27,37.66,37.05,37.05,21066.0
2017-05-18 10:30:00,37.14,37.22,36.9,37.05,8324.0,37.14,37.22,36.9,37.05,8324.0
2017-05-18 11:00:00,37.05,37.2,37.0,37.11,33634.0,37.05,37.2,37.0,37.11,33634.0
2017-05-18 11:30:00,37.1,37.23,36.95,37.16,22828.0,37.1,37.23,36.95,37.16,22828.0
2017-05-18 12:00:00,37.16,37.26,37.15,37.2,14078.0,37.16,37.26,37.15,37.2,14078.0
2017-05-18 12:30:00,37.18,37.22,37.12,37.18,10100.0,37.18,37.22,37.12,37.18,10100.0
2017-05-18 13:00:00,37.19,37.25,37.16,37.17,11281.0,37.19,37.25,37.16,37.17,11281.0
2017-05-18 13:30:00,37.17,37.43,37.17,37.39,9283.0,37.17,37.43,37.17,37.39,9283.0
2017-05-18 14:00:00,37.32,37.4,37.22,37.3,8300.0,37.32,37.4,37.22,37.3,8300.0
2017-05-18 14:30:00,37.27,37.29,37.15,37.23,25989.0,37.27,37.29,37.15,37.23,25989.0
2017-05-18 15:00:00,37.23,37.27,37.18,37.26,27125.0,37.23,37.27,37.18,37.26,27125.0
2017-05-18 15:30:00,37.26,37.29,37.2,37.26,84912.0,37.26,37.29,37.2,37.26,84912.0
2017-05-19 09:30:00,34.5,36.49,33.87,36.11,192371.0,34.5,36.49,33.87,36.11,192371.0
2017-05-19 10:00:00,36.14,36.99,35.88,36.24,72716.0,36.14,36.99,35.88,36.24,72716.0
2017-05-19 10:30:00,36.23,36.93,36.1,36.84,45587.0,36.23,36.93,36.1,36.84,45587.0
2017-05-19 11:00:00,36.92,37.25,36.66,36.66,40901.0,36.92,37.25,36.66,36.66,40901.0
2017-05-19 11:30:00,36.53,37.7,36.46,37.67,33300.0,36.53,37.7,36.46,37.67,33300.0
2017-05-19 12:00:00,37.63,38.17,37.31,37.77,44611.0,37.63,38.17,37.31,37.77,44611.0
2017-05-19 12:30:00,37.65,38.59,37.64,38.57,35985.0,37.65,38.59,37.64,38.57,35985.0
2017-05-19 13:00:00,38.58,38.96,38.22,38.78,37716.0,38.58,38.96,38.22,38.78,37716.0
2017-05-19 13:30:00,38.7,38.7,38.28,38.53,59428.0,38.7,38.7,38.28,38.53,59428.0
2017-05-19 14:00:00,38.51,38.82,38.28,38.61,80908.0,38.51,38.82,38.28,38.61,80908.0
2017-05-19 14:30:00,38.63,39.51,38.53,39.21,60112.0,38.63,39.51,38.53,39.21,60112.0
2017-05-19 15:00:00,39.17,39.83,38.96,39.53,83991.0,39.17,39.83,38.96,39.53,83991.0
2017-05-19 15:30:00,39.52,39.58,38.87,38.88,109828.0,39.52,39.58,38.87,38.88,109828.0
2017-05-22 09:30:00,39.06,39.06,38.08,38.08,18015.0,39.06,39.06,38.08,38.08,18015.0
2017-05-22 10:00:00,38.19,38.42,38.12,38.41,16435.0,38.19,38.42,38.12,38.41,16435.0
2017-05-22 10:30:00,38.49,38.72,38.42,38.48,16572.0,38.49,38.72,38.42,38.48,16572.0
2017-05-22 11:00:00,38.48,38.51,38.28,38.28,4200.0,38.48,38.51,38.28,38.28,4200.0
2017-05-22 11:30:00,38.35,38.52,38.22,38.35,83257.0,38.35,38.52,38.22,38.35,83257.0
2017-05-22 12:00:00,38.37,38.46,38.3,38.39,10340.0,38.37,38.46,38.3,38.39,10340.0
2017-05-22 12:30:00,38.39,38.39,37.95,37.96,68670.0,38.39,38.39,37.95,37.96,68670.0
2017-05-22 13:00:00,37.95,37.97,37.52,37.52,18025.0,37.95,37.97,37.52,37.52,18025.0
2017-05-22 13:30:00,37.57,37.78,37.48,37.7,21478.0,37.57,37.78,37.48,37.7,21478.0
2017-05-22 14:00:00,37.7,37.86,37.7,37.83,19735.0,37.7,37.86,37.7,37.83,19735.0
2017-05-22 14:30:00,37.8,37.81,37.42,37.51,29101.0,37.8,37.81,37.42,37.51,29101.0
2017-05-22 15:00:00,37.51,37.6,37.3,37.45,54882.0,37.51,37.6,37.3,37.45,54882.0
2017-05-22 15:30:00,37.44,37.5,37.28,37.29,89881.0,37.44,37.5,37.28,37.29,89881.0
2017-05-23 09:30:00,37.38,37.67,36.54,36.54,15601.0,37.38,37.67,36.54,36.54,15601.0
2017-05-23 10:00:00,36.55,37.16,36.55,37.12,38571.0,36.55,37.16,36.55,37.12,38571.0
2017-05-23 10:30:00,37.17,37.7,37.12,37.39,12761.0,37.17,37.7,37.12,37.39,12761.0
2017-05-23 11:00:00,37.38,37.53,37.33,37.49,11020.0,37.38,37.53,37.33,37.49,11020.0
2017-05-23 11:30:00,37.49,37.53,37.28,37.3,7903.0,37.49,37.53,37.28,37.3,7903.0
2017-05-23 12:00:00,37.26,37.26,37.03,37.03,6441.0,37.26,37.26,37.03,37.03,6441.0
2017-05-23 12:30:00,37.01,37.01,36.75,36.79,9900.0,37.01,37.01,36.75,36.79,9900.0
2017-05-23 13:00:00,36.86,37.07,36.86,36.94,9662.0,36.86,37.07,36.86,36.94,9662.0
2017-05-23 13:30:00,37.0,37.13,36.97,37.04,11524.0,37.0,37.13,36.97,37.04,11524.0
2017-05-23 14:00:00,37.06,37.08,36.98,37.01,7157.0,37.06,37.08,36.98,37.01,7157.0
2017-05-23 14:30:00,37.03,37.07,36.95,36.95,9427.0,37.03,37.07,36.95,36.95,9427.0
2017-05-23 15:00:00,36.98,37.08,36.95,36.95,15734.0,36.98,37.08,36.95,36.95,15734.0
2017-05-23 15:30:00,36.95,37.02,36.9,37.01,67864.0,36.95,37.02,36.9,37.01,67864.0
2017-05-24 09:30:00,36.99,37.71,36.87,37.67,4694.0,36.99,37.71,36.87,37.67,4694.0
2017-05-24 10:00:00,37.69,38.0,37.62,37.86,13268.0,37.69,38.0,37.62,37.86,13268.0
2017-05-24 10:30:00,37.78,37.78,37.5,37.5,4955.0,37.78,37.78,37.5,37.5,4955.0
2017-05-24 11:00:00,37.47,37.82,37.47,37.69,10800.0,37.47,37.82,37.47,37.69,10800.0
2017-05-24 11:30:00,37.71,37.77,37.59,37.76,13163.0,37.71,37.77,37.59,37.76,13163.0
2017-05-24 12:00:00,37.75,37.85,37.67,37.84,12201.0,37.75,37.85,37.67,37.84,12201.0
2017-05-24 12:30:00,37.83,37.83,37.73,37.82,7300.0,37.83,37.83,37.73,37.82,7300.0
2017-05-24 13:00:00,37.81,37.92,37.75,37.84,5400.0,37.81,37.92,37.75,37.84,5400.0
2017-05-24 13:30:00,37.82,38.04,37.8,37.94,24059.0,37.82,38.04,37.8,37.94,24059.0
2017-05-24 14:00:00,37.87,38.14,37.8,38.14,11073.0,37.87,38.14,37.8,38.14,11073.0
2017-05-24 14:30:00,38.13,38.34,38.09,38.27,29406.0,38.13,38.34,38.09,38.27,29406.0
2017-05-24 15:00:00,38.29,38.39,38.23,38.36,15520.0,38.29,38.39,38.23,38.36,15520.0
2017-05-24 15:30:00,38.34,38.36,38.21,38.21,28946.0,38.34,38.36,38.21,38.21,28946.0
2017-05-25 09:30:00,38.3,38.3,37.82,38.17,13954.0,38.3,38.3,37.82,38.17,13954.0
2017-05-25 10:00:00,38.2,38.37,38.19,38.3,13999.0,38.2,38.37,38.19,38.3,13999.0
2017-05-25 10:30:00,38.37,38.7,38.37,38.64,9299.0,38.37,38.7,38.37,38.64,9299.0
2017-05-25 11:00:00,38.55,38.73,38.55,38.55,5495.0,38.55,38.73,38.55,38.55,5495.0
2017-05-25 11:30:00,38.55,38.55,38.41,38.51,15275.0,38.55,38.55,38.41,38.51,15275.0
2017-05-25 12:00:00,38.53,38.65,38.48,38.61,6909.0,38.53,38.65,38.48,38.61,6909.0
2017-05-25 12:30:00,38.62,38.89,38.61,38.88,15385.0,38.62,38.89,38.61,38.88,15385.0
2017-05-25 13:00:00,38.85,38.87,38.76,38.86,4484.0,38.85,38.87,38.76,38.86,4484.0
2017-05-25 13:30:00,38.86,39.1,38.83,39.1,13406.0,38.86,39.1,38.83,39.1,13406.0
2017-05-25 14:00:00,39.11,39.31,39.1,39.31,8871.0,39.11,39.31,39.1,39.31,8871.0
2017-05-25 14:30:00,39.3,39.58,39.28,39.58,14069.0,39.3,39.58,39.28,39.58,14069.0
2017-05-25 15:00:00,39.58,39.63,39.5,39.58,21679.0,39.58,39.63,39.5,39.58,21679.0
2017-05-25 15:30:00,39.59,39.64,39.55,39.61,40490.0,39.59,39.64,39.55,39.61,40490.0
2017-05-26 09:30:00,39.07,39.64,38.91,39.53,14005.0,39.07,39.64,38.91,39.53,14005.0
2017-05-26 10:00:00,39.55,39.55,39.26,39.45,4960.0,39.55,39.55,39.26,39.45,4960.0
2017-05-26 10:30:00,39.47,39.48,39.38,39.39,3500.0,39.47,39.48,39.38,39.39,3500.0
2017-05-26 11:00:00,39.42,39.66,39.39,39.57,20251.0,39.42,39.66,39.39,39.57,20251.0
2017-05-26 11:30:00,39.61,39.68,39.55,39.68,8414.0,39.61,39.68,39.55,39.68,8414.0
2017-05-26 12:00:00,39.69,39.83,39.68,39.81,6598.0,39.69,39.83,39.68,39.81,6598.0
2017-05-26 12:30:00,39.84,40.27,39.84,40.18,42877.0,39.84,40.27,39.84,40.18,42877.0
2017-05-26 13:00:00,40.15,40.22,39.99,40.17,7850.0,40.15,40.22,39.99,40.17,7850.0
2017-05-26 13:30:00,40.11,40.39,39.97,40.29,44940.0,40.11,40.39,39.97,40.29,44940.0
2017-05-26 14:00:00,40.27,40.32,40.02,40.02,12277.0,40.27,40.32,40.02,40.02,12277.0
2017-05-26 14:30:00,39.92,39.98,39.84,39.9,11826.0,39.92,39.98,39.84,39.9,11826.0
2017-05-26 15:00:00,39.96,39.96,39.87,39.95,13702.0,39.96,39.96,39.87,39.95,13702.0
2017-05-26 15:30:00,39.95,40.07,39.83,39.86,41669.0,39.95,40.07,39.83,39.86,41669.0
2017-05-30 09:30:00,39.77,40.05,39.6,39.66,9961.0,39.77,40.05,39.6,39.66,9961.0
2017-05-30 10:00:00,39.65,39.65,39.21,39.21,32432.0,39.65,39.65,39.21,39.21,32432.0
2017-05-30 10:30:00,39.21,39.25,39.01,39.02,25497.0,39.21,39.25,39.01,39.02,25497.0
2017-05-30 11:00:00,39.02,39.03,38.6,38.63,12650.0,39.02,39.03,38.6,38.63,12650.0
2017-05-30 11:30:00,38.51,38.8,38.36,38.38,20831.0,38.51,38.8,38.36,38.38,20831.0
2017-05-30 12:00:00,38.31,38.38,38.25,38.32,14463.0,38.31,38.38,38.25,38.32,14463.0
2017-05-30 12:30:00,38.32,38.46,38.29,38.44,19326.0,38.32,38.46,38.29,38.44,19326.0
2017-05-30 13:00:00,38.45,38.73,38.44,38.71,19637.0,38.45,38.73,38.44,38.71,19637.0
2017-05-30 13:30:00,38.75,38.81,38.63,38.65,7303.0,38.75,38.81,38.63,38.65,7303.0
2017-05-30 14:00:00,38.66,38.72,38.61,38.69,11740.0,38.66,38.72,38.61,38.69,11740.0
2017-05-30 14:30:00,38.69,39.03,38.66,39.03,12936.0,38.69,39.03,38.66,39.03,12936.0
2017-05-30 15:00:00,39.06,39.2,38.77,38.77,42364.0,39.06,39.2,38.77,38.77,42364.0
2017-05-30 15:30:00,38.76,38.76,38.55,38.71,56859.0,38.76,38.76,38.55,38.71,56859.0
2017-05-31 09:30:00,38.9,38.9,38.7,38.9,8456.0,38.9,38.9,38.7,38.9,8456.0
2017-05-31 10:00:00,38.8,38.9,38.76,38.79,38702.0,38.8,38.9,38.76,38.79,38702.0
2017-05-31 10:30:00,38.79,39.07,38.77,39.01,6261.0,38.79,39.07,38.77,39.01,6261.0
2017-05-31 11:00:00,39.0,39.11,38.76,38.81,3500.0,39.0,39.11,38.76,38.81,3500.0
2017-05-31 11:30:00,38.82,38.9,38.75,38.84,11620.0,38.82,38.9,38.75,38.84,11620.0
2017-05-31 12:00:00,38.83,38.84,38.79,38.84,6984.0,38.83,38.84,38.79,38.84,6984.0
2017-05-31 12:30:00,38.85,38.87,38.77,38.8,3700.0,38.85,38.87,38.77,38.8,3700.0
2017-05-31 13:00:00,38.8,38.85,38.8,38.8,3609.0,38.8,38.85,38.8,38.8,3609.0
2017-05-31 13:30:00,38.85,38.88,38.81,38.85,7337.0,38.85,38.88,38.81,38.85,7337.0
2017-05-31 14:00:00,38.89,38.92,38.84,38.92,8455.0,38.89,38.92,38.84,38.92,8455.0
2017-05-31 14:30:00,38.92,38.96,38.89,38.91,14093.0,38.92,38.96,38.89,38.91,14093.0
2017-05-31 15:00:00,38.91,39.05,38.9,38.97,12739.0,38.91,39.05,38.9,38.97,12739.0
2017-05-31 15:30:00,38.98,39.16,38.98,39.15,50542.0,38.98,39.16,38.98,39.15,50542.0
2017-06-01 09:30:00,39.16,39.46,39.16,39.45,7529.0,39.16,39.46,39.16,39.45,7529.0
2017-06-01 10:00:00,39.43,39.76,39.42,39.63,13834.0,39.43,39.76,39.42,39.63,13834.0
2017-06-01 10:30:00,39.7,39.7,39.46,39.68,7352.0,39.7,39.7,39.46,39.68,7352.0
2017-06-01 11:00:00,39.62,39.78,39.53,39.78,4802.0,39.62,39.78,39.53,39.78,4802.0
2017-06-01 11:30:00,39.78,39.89,39.78,39.85,22704.0,39.78,39.89,39.78,39.85,22704.0
2017-06-01 12:00:00,39.87,40.39,39.87,40.38,18406.0,39.87,40.39,39.87,40.38,18406.0
2017-06-01 12:30:00,40.4,40.63,40.36,40.6,20174.0,40.4,40.63,40.36,40.6,20174.0
2017-06-01 13:00:00,40.61,40.61,40.47,40.52,6377.0,40.61,40.61,40.47,40.52,6377.0
2017-06-01 13:30:00,40.43,40.5,40.41,40.48,13181.0,40.43,40.5,40.41,40.48,13181.0
2017-06-01 14:00:00,40.51,40.76,40.5,40.76,10508.0,40.51,40.76,40.5,40.76,10508.0
2017-06-01 14:30:00,40.76,40.76,40.61,40.64,11334.0,40.76,40.76,40.61,40.64,11334.0
2017-06-01 15:00:00,40.66,40.88,40.65,40.86,20141.0,40.66,40.88,40.65,40.86,20141.0
2017-06-01 15:30:00,40.86,41.02,40.85,40.98,35550.0,40.86,41.02,40.85,40.98,35550.0
2017-06-02 09:30:00,41.12,41.99,41.11,41.93,47694.0,41.12,41.99,41.11,41.93,47694.0
2017-06-02 10:00:00,41.9,43.1,41.73,41.96,89769.0,41.9,43.1,41.73,41.96,89769.0
2017-06-02 10:30:00,42.03,42.15,41.57,42.02,27933.0,42.03,42.15,41.57,42.02,27933.0
2017-06-02 11:00:00,42.07,42.16,41.84,41.91,10744.0,42.07,42.16,41.84,41.91,10744.0
2017-06-02 11:30:00,41.87,42.16,41.81,41.98,9211.0,41.87,42.16,41.81,41.98,9211.0
2017-06-02 12:00:00,41.96,41.97,41.67,41.69,9190.0,41.96,41.97,41.67,41.69,9190.0
2017-06-02 12:30:00,41.71,41.97,41.68,41.96,11240.0,41.71,41.97,41.68,41.96,11240.0
2017-06-02 13:00:00,41.94,42.05,41.69,41.7,9235.0,41.94,42.05,41.69,41.7,9235.0
2017-06-02 13:30:00,41.76,41.79,41.62,41.68,7095.0,41.76,41.79,41.62,41.68,7095.0
2017-06-02 14:00:00,41.68,41.8,41.65,41.72,6580.0,41.68,41.8,41.65,41.72,6580.0
2017-06-02 14:30:00,41.69,41.73,41.39,41.47,14179.0,41.69,41.73,41.39,41.47,14179.0
2017-06-02 15:00:00,41.48,41.64,41.44,41.51,11372.0,41.48,41.64,41.44,41.51,11372.0
2017-06-02 15:30:00,41.51,41.51,41.32,41.38,47820.0,41.51,41.51,41.32,41.38,47820.0
2017-06-05 09:30:00,41.53,41.68,41.08,41.08,6571.0,41.53,41.68,41.08,41.08,6571.0
2017-06-05 10:00:00,41.1,41.41,41.08,41.39,7109.0,41.1,41.41,41.08,41.39,7109.0
2017-06-05 10:30:00,41.3,41.33,41.17,41.21,11441.0,41.3,41.33,41.17,41.21,11441.0
2017-06-05 11:00:00,41.19,41.19,40.9,40.95,10609.0,41.19,41.19,40.9,40.95,10609.0
2017-06-05 11:30:00,40.98,41.1,40.81,40.87,11433.0,40.98,41.1,40.81,40.87,11433.0
2017-06-05 12:00:00,40.87,40.96,40.76,40.76,7300.0,40.87,40.96,40.76,40.76,7300.0
2017-06-05 12:30:00,40.75,40.79,40.66,40.79,7486.0,40.75,40.79,40.66,40.79,7486.0
2017-06-05 13:00:00,40.79,40.88,40.77,40.88,5200.0,40.79,40.88,40.77,40.88,5200.0
2017-06-05 13:30:00,40.85,40.98,40.81,40.93,65244.0,40.85,40.98,40.81,40.93,65244.0
2017-06-05 14:00:00,40.95,41.12,40.91,41.12,10420.0,40.95,41.12,40.91,41.12,10420.0
2017-06-05 14:30:00,41.05,41.13,41.0,41.06,6877.0,41.05,41.13,41.0,41.06,6877.0
2017-06-05 15:00:00,41.06,41.25,41.05,41.19,56890.0,41.06,41.25,41.05,41.19,56890.0
2017-06-05 15:30:00,41.21,41.37,41.21,41.24,43721.0,41.21,41.37,41.21,41.24,43721.0
2017-06-06 09:30:00,40.99,42.03,40.99,42.02,9714.0,40.99,42.03,40.99,42.02,9714.0
2017-06-06 10:00:00,42.05,42.31,41.99,42.27,9696.0,42.05,42.31,41.99,42.27,9696.0
2017-06-06 10:30:00,42.27,42.48,42.14,42.21,10360.0,42.27,42.48,42.14,42.21,10360.0
2017-06-06 11:00:00,42.16,42.42,42.13,42.36,12300.0,42.16,42.42,42.13,42.36,12300.0
2017-06-06 11:30:00,42.41,42.65,42.41,42.61,12100.0,42.41,42.65,42.41,42.61,12100.0
2017-06-06 12:00:00,42.61,42.89,42.58,42.65,16346.0,42.61,42.89,42.58,42.65,16346.0
2017-06-06 12:30:00,42.68,42.68,42.48,42.61,15300.0,42.68,42.68,42.48,42.61,15300.0
2017-06-06 13:00:00,42.62,42.78,42.58,42.68,13050.0,42.62,42.78,42.58,42.68,13050.0
2017-06-06 13:30:00,42.68,42.93,42.65,42.88,21285.0,42.68,42.93,42.65,42.88,21285.0
2017-06-06 14:00:00,42.88,42.93,42.64,42.84,33896.0,42.88,42.93,42.64,42.84,33896.0
2017-06-06 14:30:00,42.79,42.92,42.65,42.89,11331.0,42.79,42.92,42.65,42.89,11331.0
2017-06-06 15:00:00,42.91,43.09,42.87,42.99,35011.0,42.91,43.09,42.87,42.99,35011.0
2017-06-06 15:30:00,42.95,42.95,42.76,42.82,73375.0,42.95,42.95,42.76,42.82,73375.0
2017-06-07 09:30:00,42.84,43.1,42.72,42.86,17820.0,42.84,43.1,42.72,42.86,17820.0
2017-06-07 10:00:00,42.94,42.94,42.4,42.43,11111.0,42.94,42.94,42.4,42.43,11111.0
2017-06-07 10:30:00,42.35,42.63,42.19,42.62,9864.0,42.35,42.63,42.19,42.62,9864.0
2017-06-07 11:00:00,42.62,42.66,42.46,42.54,11801.0,42.62,42.66,42.46,42.54,11801.0
2017-06-07 11:30:00,42.52,42.59,42.52,42.55,13857.0,42.52,42.59,42.52,42.55,13857.0
2017-06-07 12:00:00,42.55,42.71,42.49,42.69,14413.0,42.55,42.71,42.49,42.69,14413.0
2017-06-07 12:30:00,42.67,42.69,42.32,42.59,18238.0,42.67,42.69,42.32,42.59,18238.0
2017-06-07 13:00:00,42.59,42.64,42.53,42.64,7899.0,42.59,42.64,42.53,42.64,7899.0
2017-06-07 13:30:00,42.63,42.63,42.44,42.54,16686.0,42.63,42.63,42.44,42.54,16686.0
2017-06-07 14:00:00,42.54,42.65,42.54,42.6,14064.0,42.54,42.65,42.54,42.6,14064.0
2017-06-07 14:30:00,42.6,42.71,42.53,42.69,16214.0,42.6,42.71,42.53,42.69,16214.0
2017-06-07 15:00:00,42.68,42.7,42.44,42.52,30252.0,42.68,42.7,42.44,42.52,30252.0
2017-06-07 15:30:00,42.52,42.76,42.49,42.76,80891.0,42.52,42.76,42.49,42.76,80891.0
2017-06-08 09:30:00,42.82,42.84,42.43,42.65,9539.0,42.82,42.84,42.43,42.65,9539.0
2017-06-08 10:00:00,42.65,42.82,42.59,42.73,12264.0,42.65,42.82,42.59,42.73,12264.0
2017-06-08 10:30:00,42.78,42.94,42.78,42.92,8200.0,42.78,42.94,42.78,42.92,8200.0
2017-06-08 11:00:00,42.97,42.97,42.79,42.91,10559.0,42.97,42.97,42.79,42.91,10559.0
2017-06-08 11:30:00,42.92,43.13,42.88,43.11,9050.0,42.92,43.13,42.88,43.11,9050.0
2017-06-08 12:00:00,43.14,43.52,43.1,43.52,38512.0,43.14,43.52,43.1,43.52,38512.0
2017-06-08 12:30:00,43.53,43.57,43.41,43.46,19594.0,43.53,43.57,43.41,43.46,19594.0
2017-06-08 13:00:00,43.49,43.62,43.46,43.46,14244.0,43.49,43.62,43.46,43.46,14244.0
2017-06-08 13:30:00,43.5,43.71,43.5,43.7,10254.0,43.5,43.71,43.5,43.7,10254.0
2017-06-08 14:00:00,43.7,43.72,43.63,43.67,14823.0,43.7,43.72,43.63,43.67,14823.0
2017-06-08 14:30:00,43.69,43.78,43.6,43.74,22456.0,43.69,43.78,43.6,43.74,22456.0
2017-06-08 15:00:00,43.73,44.04,43.71,44.03,31547.0,43.73,44.04,43.71,44.03,31547.0
2017-06-08 15:30:00,44.03,44.06,43.75,43.94,76716.0,44.03,44.06,43.75,43.94,76716.0
2017-06-09 09:30:00,44.1,44.2,43.71,43.96,18632.0,44.1,44.2,43.71,43.96,18632.0
2017-06-09 10:00:00,43.96,44.8,43.96,44.48,41011.0,43.96,44.8,43.96,44.48,41011.0
2017-06-09 10:30:00,44.45,44.55,44.26,44.54,20188.0,44.45,44.55,44.26,44.54,20188.0
2017-06-09 11:00:00,44.53,44.56,44.36,44.56,14301.0,44.53,44.56,44.36,44.56,14301.0
2017-06-09 11:30:00,44.58,44.83,44.58,44.81,19206.0,44.58,44.83,44.58,44.81,19206.0
2017-06-09 12:00:00,44.83,45.0,44.13,44.22,33336.0,44.83,45.0,44.13,44.22,33336.0
2017-06-09 12:30:00,44.22,44.27,43.62,43.92,21714.0,44.22,44.27,43.62,43.92,21714.0
2017-06-09 13:00:00,43.87,43.95,43.31,43.69,23255.0,43.87,43.95,43.31,43.69,23255.0
2017-06-09 13:30:00,43.69,44.05,43.56,43.71,42129.0,43.69,44.05,43.56,43.71,42129.0
2017-06-09 14:00:00,43.69,43.77,43.52,43.62,38296.0,43.69,43.77,43.52,43.62,38296.0
2017-06-09 14:30:00,43.64,43.68,42.93,43.02,19371.0,43.64,43.68,42.93,43.02,19371.0
2017-06-09 15:00:00,43.02,43.35,42.86,43.25,36400.0,43.02,43.35,42.86,43.25,36400.0
2017-06-09 15:30:00,43.26,43.43,43.18,43.36,95153.0,43.26,43.43,43.18,43.36,95153.0
2017-06-12 09:30:00,43.1,43.39,41.29,41.48,37030.0,43.1,43.39,41.29,41.48,37030.0
2017-06-12 10:00:00,41.49,41.82,41.12,41.71,73386.0,41.49,41.82,41.12,41.71,73386.0
2017-06-12 10:30:00,41.64,41.83,41.42,41.62,55708.0,41.64,41.83,41.42,41.62,55708.0
2017-06-12 11:00:00,41.6,41.89,41.49,41.89,57734.0,41.6,41.89,41.49,41.89,57734.0
2017-06-12 11:30:00,41.9,42.77,41.89,42.75,22535.0,41.9,42.77,41.89,42.75,22535.0
2017-06-12 12:00:00,42.73,42.86,42.41,42.41,10703.0,42.73,42.86,42.41,42.41,10703.0
2017-06-12 12:30:00,42.45,42.88,42.45,42.63,26616.0,42.45,42.88,42.45,42.63,26616.0
2017-06-12 13:00:00,42.54,42.7,42.48,42.59,16954.0,42.54,42.7,42.48,42.59,16954.0
2017-06-12 13:30:00,42.59,42.63,42.44,42.44,11919.0,42.59,42.63,42.44,42.44,11919.0
2017-06-12 14:00:00,42.44,42.47,42.22,42.36,10797.0,42.44,42.47,42.22,42.36,10797.0
2017-06-12 14:30:00,42.38,42.48,42.13,42.24,20401.0,42.38,42.48,42.13,42.24,20401.0
2017-06-12 15:00:00,42.19,42.25,42.03,42.19,33150.0,42.19,42.25,42.03,42.19,33150.0
2017-06-12 15:30:00,42.21,42.4,42.17,42.33,79427.0,42.21,42.4,42.17,42.33,79427.0
2017-06-13 09:30:00,42.63,42.63,41.97,42.05,14046.0,42.63,42.63,41.97,42.05,14046.0
2017-06-13 10:00:00,42.09,42.09,41.55,41.57,24633.0,42.09,42.09,41.55,41.57,24633.0
2017-06-13 10:30:00,41.57,41.6,41.33,41.56,29268.0,41.57,41.6,41.33,41.56,29268.0
2017-06-13 11:00:00,41.55,41.99,41.53,41.82,32347.0,41.55,41.99,41.53,41.82,32347.0
2017-06-13 11:30:00,41.81,41.92,41.6,41.87,26289.0,41.81,41.92,41.6,41.87,26289.0
2017-06-13 12:00:00,41.87,42.49,41.86,42.49,90295.0,41.87,42.49,41.86,42.49,90295.0
2017-06-13 12:30:00,42.44,42.5,42.15,42.23,8583.0,42.44,42.5,42.15,42.23,8583.0
2017-06-13 13:00:00,42.14,42.19,41.88,41.96,12799.0,42.14,42.19,41.88,41.96,12799.0
2017-06-13 13:30:00,41.96,42.02,41.78,41.98,10763.0,41.96,42.02,41.78,41.98,10763.0
2017-06-13 14:00:00,41.91,42.08,41.85,41.89,17355.0,41.91,42.08,41.85,41.89,17355.0
2017-06-13 14:30:00,41.86,42.08,41.82,41.94,20501.0,41.86,42.08,41.82,41.94,20501.0
2017-06-13 15:00:00,41.95,42.5,41.93,42.4,29439.0,41.95,42.5,41.93,42.4,29439.0
2017-06-13 15:30:00,42.39,42.48,42.28,42.3,77081.0,42.39,42.48,42.28,42.3,77081.0
2017-06-14 09:30:00,42.43,42.61,41.96,42.29,15802.0,42.43,42.61,41.96,42.29,15802.0
2017-06-14 10:00:00,42.21,42.28,41.79,41.92,28000.0,42.21,42.28,41.79,41.92,28000.0
2017-06-14 10:30:00,42.01,42.04,41.85,42.0,17851.0,42.01,42.04,41.85,42.0,17851.0
2017-06-14 11:00:00,42.0,42.28,41.93,42.2,15691.0,42.0,42.28,41.93,42.2,15691.0
2017-06-14 11:30:00,42.21,42.34,42.21,42.3,9963.0,42.21,42.34,42.21,42.3,9963.0
2017-06-14 12:00:00,42.31,42.34,41.97,42.24,25431.0,42.31,42.34,41.97,42.24,25431.0
2017-06-14 12:30:00,42.29,42.35,42.08,42.35,13555.0,42.29,42.35,42.08,42.35,13555.0
2017-06-14 13:00:00,42.22,42.23,41.9,42.07,9770.0,42.22,42.23,41.9,42.07,9770.0
2017-06-14 13:30:00,42.07,42.1,42.0,42.0,11525.0,42.07,42.1,42.0,42.0,11525.0
2017-06-14 14:00:00,42.0,42.15,42.0,42.1,21937.0,42.0,42.15,42.0,42.1,21937.0
2017-06-14 14:30:00,42.07,42.09,41.86,41.96,32449.0,42.07,42.09,41.86,41.96,32449.0
2017-06-14 15:00:00,41.94,42.08,41.87,41.9,35304.0,41.94,42.08,41.87,41.9,35304.0
2017-06-14 15:30:00,41.95,42.17,41.91,42.17,53545.0,41.95,42.17,41.91,42.17,53545.0
2017-06-15 09:30:00,41.9,42.31,41.57,42.14,16313.0,41.9,42.31,41.57,42.14,16313.0
2017-06-15 10:00:00,42.14,42.51,42.11,42.49,31524.0,42.14,42.51,42.11,42.49,31524.0
2017-06-15 10:30:00,42.54,42.54,42.18,42.24,19361.0,42.54,42.54,42.18,42.24,19361.0
2017-06-15 11:00:00,42.23,42.25,41.91,42.03,13400.0,42.23,42.25,41.91,42.03,13400.0
2017-06-15 11:30:00,42.03,42.04,41.72,41.72,7400.0,42.03,42.04,41.72,41.72,7400.0
2017-06-15 12:00:00,41.71,41.92,41.64,41.84,10963.0,41.71,41.92,41.64,41.84,10963.0
2017-06-15 12:30:00,41.87,41.95,41.8,41.84,6249.0,41.87,41.95,41.8,41.84,6249.0
2017-06-15 13:00:00,41.88,41.98,41.8,41.8,6958.0,41.88,41.98,41.8,41.8,6958.0
2017-06-15 13:30:00,41.81,41.96,41.76,41.94,18251.0,41.81,41.96,41.76,41.94,18251.0
2017-06-15 14:00:00,41.94,42.13,41.87,42.0,7900.0,41.94,42.13,41.87,42.0,7900.0
2017-06-15 14:30:00,42.0,42.1,41.96,42.0,10251.0,42.0,42.1,41.96,42.0,10251.0
2017-06-15 15:00:00,42.03,42.11,42.0,42.06,14844.0,42.03,42.11,42.0,42.06,14844.0
2017-06-15 15:30:00,42.08,42.08,41.99,42.02,35127.0,42.08,42.08,41.99,42.02,35127.0
2017-06-16 09:30:00,42.06,42.06,41.43,41.49,52077.0,42.06,42.06,41.43,41.49,52077.0
2017-06-16 10:00:00,41.53,41.6,41.34,41.38,9057.0,41.53,41.6,41.34,41.38,9057.0
2017-06-16 10:30:00,41.44,41.5,41.36,41.43,10510.0,41.44,41.5,41.36,41.43,10510.0
2017-06-16 11:00:00,41.45,41.53,41.38,41.44,8881.0,41.45,41.53,41.38,41.44,8881.0
2017-06-16 11:30:00,41.44,41.57,41.39,41.53,31121.0,41.44,41.57,41.39,41.53,31121.0
2017-06-16 12:00:00,41.53,41.67,41.42,41.48,8758.0,41.53,41.67,41.42,41.48,8758.0
2017-06-16 12:30:00,41.48,41.5,41.42,41.44,6771.0,41.48,41.5,41.42,41.44,6771.0
2017-06-16 13:00:00,41.45,41.83,41.41,41.83,9541.0,41.45,41.83,41.41,41.83,9541.0
2017-06-16 13:30:00,41.83,41.99,41.78,41.95,7521.0,41.83,41.99,41.78,41.95,7521.0
2017-06-16 14:00:00,41.97,42.0,41.76,41.97,14138.0,41.97,42.0,41.76,41.97,14138.0
2017-06-16 14:30:00,41.91,41.96,41.74,41.74,9971.0,41.91,41.96,41.74,41.74,9971.0
2017-06-16 15:00:00,41.77,41.8,41.48,41.51,12487.0,41.77,41.8,41.48,41.51,12487.0
2017-06-16 15:30:00,41.52,41.67,41.51,41.61,33877.0,41.52,41.67,41.51,41.61,33877.0
2017-06-19 09:30:00,41.78,42.31,41.77,42.31,6043.0,41.78,42.31,41.77,42.31,6043.0
2017-06-19 10:00:00,42.31,42.49,41.73,41.89,7926.0,42.31,42.49,41.73,41.89,7926.0
2017-06-19 10:30:00,41.91,41.94,41.8,41.9,8200.0,41.91,41.94,41.8,41.9,8200.0
2017-06-19 11:00:00,41.9,42.07,41.87,41.91,5829.0,41.9,42.07,41.87,41.91,5829.0
2017-06-19 11:30:00,41.95,42.0,41.84,41.84,5213.0,41.95,42.0,41.84,41.84,5213.0
2017-06-19 12:00:00,41.85,42.03,41.85,41.94,3142.0,41.85,42.03,41.85,41.94,3142.0
2017-06-19 12:30:00,41.93,42.29,41.93,42.26,8891.0,41.93,42.29,41.93,42.26,8891.0
2017-06-19 13:00:00,42.2,42.4,42.18,42.32,8200.0,42.2,42.4,42.18,42.32,8200.0
2017-06-19 13:30:00,42.32,42.41,42.28,42.34,10455.0,42.32,42.41,42.28,42.34,10455.0
2017-06-19 14:00:00,42.34,42.49,42.32,42.49,10589.0,42.34,42.49,42.32,42.49,10589.0
2017-06-19 14:30:00,42.46,42.48,42.26,42.36,10878.0,42.46,42.48,42.26,42.36,10878.0
2017-06-19 15:00:00,42.37,42.63,42.37,42.62,13382.0,42.37,42.63,42.37,42.62,13382.0
2017-06-19 15:30:00,42.62,42.64,42.51,42.53,27037.0,42.62,42.64,42.51,42.53,27037.0
2017-06-20 09:30:00,42.45,42.78,42.45,42.66,9741.0,42.45,42.78,42.45,42.66,9741.0
2017-06-20 10:00:00,42.61,42.92,42.39,42.66,10700.0,42.61,42.92,42.39,42.66,10700.0
2017-06-20 10:30:00,42.66,42.99,42.63,42.96,11135.0,42.66,42.99,42.63,42.96,11135.0
2017-06-20 11:00:00,42.99,42.99,42.66,42.68,7128.0,42.99,42.99,42.66,42.68,7128.0
2017-06-20 11:30:00,42.68,42.94,42.65,42.81,22282.0,42.68,42.94,42.65,42.81,22282.0
2017-06-20 12:00:00,42.79,42.93,42.73,42.74,8222.0,42.79,42.93,42.73,42.74,8222.0
2017-06-20 12:30:00,42.73,42.99,42.71,42.98,13477.0,42.73,42.99,42.71,42.98,13477.0
2017-06-20 13:00:00,42.95,42.99,42.87,42.93,4400.0,42.95,42.99,42.87,42.93,4400.0
2017-06-20 13:30:00,42.91,42.91,42.8,42.9,11181.0,42.91,42.91,42.8,42.9,11181.0
2017-06-20 14:00:00,42.95,42.95,42.83,42.86,8454.0,42.95,42.95,42.83,42.86,8454.0
2017-06-20 14:30:00,42.88,42.96,42.86,42.95,12140.0,42.88,42.96,42.86,42.95,12140.0
2017-06-20 15:00:00,42.96,43.0,42.81,42.89,16100.0,42.96,43.0,42.81,42.89,16100.0
2017-06-20 15:30:00,42.89,43.04,42.86,42.99,43920.0,42.89,43.04,42.86,42.99,43920.0
2017-06-21 09:30:00,42.78,42.78,41.49,41.98,63865.0,42.78,42.78,41.49,41.98,63865.0
2017-06-21 10:00:00,41.93,42.19,41.9,42.09,14538.0,41.93,42.19,41.9,42.09,14538.0
2017-06-21 10:30:00,42.05,42.12,41.93,42.08,17917.0,42.05,42.12,41.93,42.08,17917.0
2017-06-21 11:00:00,42.08,42.65,42.05,42.56,21780.0,42.08,42.65,42.05,42.56,21780.0
2017-06-21 11:30:00,42.56,43.18,42.56,43.18,13550.0,42.56,43.18,42.56,43.18,13550.0
2017-06-21 12:00:00,43.13,43.13,42.89,42.89,8976.0,43.13,43.13,42.89,42.89,8976.0
2017-06-21 12:30:00,42.87,43.0,42.74,42.76,7200.0,42.87,43.0,42.74,42.76,7200.0
2017-06-21 13:00:00,42.79,43.24,42.78,43.15,7125.0,42.79,43.24,42.78,43.15,7125.0
2017-06-21 13:30:00,43.15,43.46,43.15,43.44,7490.0,43.15,43.46,43.15,43.44,7490.0
2017-06-21 14:00:00,43.46,43.67,43.31,43.57,16065.0,43.46,43.67,43.31,43.57,16065.0
2017-06-21 14:30:00,43.55,43.56,43.31,43.4,18959.0,43.55,43.56,43.31,43.4,18959.0
2017-06-21 15:00:00,43.37,43.45,43.31,43.31,26212.0,43.37,43.45,43.31,43.31,26212.0
2017-06-21 15:30:00,43.27,43.33,43.15,43.29,57918.0,43.27,43.33,43.15,43.29,57918.0
2017-06-22 09:30:00,43.38,43.8,43.16,43.29,10435.0,43.38,43.8,43.16,43.29,10435.0
2017-06-22 10:00:00,43.29,43.31,42.93,43.0,9949.0,43.29,43.31,42.93,43.0,9949.0
2017-06-22 10:30:00,43.01,43.13,42.94,42.94,13125.0,43.01,43.13,42.94,42.94,13125.0
2017-06-22 11:00:00,42.94,43.57,42.93,43.34,21026.0,42.94,43.57,42.93,43.34,21026.0
2017-06-22 11:30:00,43.31,43.42,43.19,43.34,9151.0,43.31,43.42,43.19,43.34,9151.0
2017-06-22 12:00:00,43.38,43.44,43.33,43.33,5700.0,43.38,43.44,43.33,43.33,5700.0
2017-06-22 12:30:00,43.33,43.5,43.29,43.42,8631.0,43.33,43.5,43.29,43.42,8631.0
2017-06-22 13:00:00,43.4,43.45,43.27,43.4,7600.0,43.4,43.45,43.27,43.4,7600.0
2017-06-22 13:30:00,43.42,43.45,43.23,43.23,10000.0,43.42,43.45,43.23,43.23,10000.0
2017-06-22 14:00:00,43.21,43.5,43.21,43.5,12300.0,43.21,43.5,43.21,43.5,12300.0
2017-06-22 14:30:00,43.52,43.57,43.42,43.46,21189.0,43.52,43.57,43.42,43.46,21189.0
2017-06-22 15:00:00,43.48,43.48,43.27,43.39,15695.0,43.48,43.48,43.27,43.39,15695.0
2017-06-22 15:30:00,43.39,43.46,43.19,43.26,66306.0,43.39,43.46,43.19,43.26,66306.0
2017-06-23 09:30:00,43.29,43.6,42.66,43.58,16383.0,43.29,43.6,42.66,43.58,16383.0
2017-06-23 10:00:00,43.52,43.68,43.32,43.35,20700.0,43.52,43.68,43.32,43.35,20700.0
2017-06-23 10:30:00,43.39,43.86,43.27,43.67,18600.0,43.39,43.86,43.27,43.67,18600.0
2017-06-23 11:00:00,43.7,44.0,43.67,43.86,18369.0,43.7,44.0,43.67,43.86,18369.0
2017-06-23 11:30:00,43.86,44.01,43.85,43.94,16750.0,43.86,44.01,43.85,43.94,16750.0
2017-06-23 12:00:00,43.93,44.05,43.82,43.9,11718.0,43.93,44.05,43.82,43.9,11718.0
2017-06-23 12:30:00,43.9,43.9,43.75,43.75,11809.0,43.9,43.9,43.75,43.75,11809.0
2017-06-23 13:00:00,43.77,43.97,43.75,43.97,7854.0,43.77,43.97,43.75,43.97,7854.0
2017-06-23 13:30:00,43.97,44.2,43.95,44.15,20207.0,43.97,44.2,43.95,44.15,20207.0
2017-06-23 14:00:00,44.13,44.16,44.0,44.04,17694.0,44.13,44.16,44.0,44.04,17694.0
2017-06-23 14:30:00,44.04,44.08,43.83,43.9,15700.0,44.04,44.08,43.83,43.9,15700.0
2017-06-23 15:00:00,43.9,43.9,43.24,43.38,50669.0,43.9,43.9,43.24,43.38,50669.0
2017-06-23 15:30:00,43.4,43.78,42.62,43.12,580821.0,43.4,43.78,42.62,43.12,580821.0
2017-06-26 09:30:00,43.41,43.99,43.18,43.95,17838.0,43.41,43.99,43.18,43.95,17838.0
2017-06-26 10:00:00,43.95,43.95,43.46,43.66,20033.0,43.95,43.95,43.46,43.66,20033.0
2017-06-26 10:30:00,43.61,43.61,43.09,43.11,12712.0,43.61,43.61,43.09,43.11,12712.0
2017-06-26 11:00:00,43.09,43.1,42.75,42.96,13283.0,43.09,43.1,42.75,42.96,13283.0
2017-06-26 11:30:00,42.99,43.35,42.99,43.34,36985.0,42.99,43.35,42.99,43.34,36985.0
2017-06-26 12:00:00,43.36,43.78,43.3,43.78,14339.0,43.36,43.78,43.3,43.78,14339.0
2017-06-26 12:30:00,43.77,44.24,43.77,44.04,39375.0,43.77,44.24,43.77,44.04,39375.0
2017-06-26 13:00:00,44.02,44.04,43.86,43.98,9748.0,44.02,44.04,43.86,43.98,9748.0
2017-06-26 13:30:00,44.0,44.0,43.67,43.72,11288.0,44.0,44.0,43.67,43.72,11288.0
2017-06-26 14:00:00,43.72,43.72,43.46,43.46,11027.0,43.72,43.72,43.46,43.46,11027.0
2017-06-26 14:30:00,43.45,43.64,43.45,43.59,9872.0,43.45,43.64,43.45,43.59,9872.0
2017-06-26 15:00:00,43.57,43.71,43.53,43.61,17069.0,43.57,43.71,43.53,43.61,17069.0
2017-06-26 15:30:00,43.59,43.82,43.47,43.67,49726.0,43.59,43.82,43.47,43.67,49726.0
2017-06-27 09:30:00,43.89,43.89,42.95,42.95,3645.0,43.89,43.89,42.95,42.95,3645.0
2017-06-27 10:00:00,42.98,43.23,42.83,42.86,10853.0,42.98,43.23,42.83,42.86,10853.0
2017-06-27 10:30:00,42.91,43.33,42.9,43.3,19404.0,42.91,43.33,42.9,43.3,19404.0
2017-06-27 11:00:00,43.3,43.39,43.25,43.26,7210.0,43.3,43.39,43.25,43.26,7210.0
2017-06-27 11:30:00,43.3,43.34,43.25,43.31,4000.0,43.3,43.34,43.25,43.31,4000.0
2017-06-27 12:00:00,43.3,43.35,43.27,43.34,2600.0,43.3,43.35,43.27,43.34,2600.0
2017-06-27 12:30:00,43.33,43.36,43.25,43.26,6400.0,43.33,43.36,43.25,43.26,6400.0
2017-06-27 13:00:00,43.27,43.28,43.15,43.17,9400.0,43.27,43.28,43.15,43.17,9400.0
2017-06-27 13:30:00,43.1,43.13,42.94,43.01,10960.0,43.1,43.13,42.94,43.01,10960.0
2017-06-27 14:00:00,42.99,43.03,42.63,42.76,7330.0,42.99,43.03,42.63,42.76,7330.0
2017-06-27 14:30:00,42.79,42.87,42.67,42.67,4300.0,42.79,42.87,42.67,42.67,4300.0
2017-06-27 15:00:00,42.65,42.71,42.47,42.47,11884.0,42.65,42.71,42.47,42.47,11884.0
2017-06-27 15:30:00,42.48,42.56,42.34,42.39,41827.0,42.48,42.56,42.34,42.39,41827.0
2017-06-28 09:30:00,42.61,42.61,41.68,41.8,7125.0,42.61,42.61,41.68,41.8,7125.0
2017-06-28 10:00:00,41.88,42.21,41.81,41.82,26200.0,41.88,42.21,41.81,41.82,26200.0
2017-06-28 10:30:00,41.79,42.36,41.6,42.36,21463.0,41.79,42.36,41.6,42.36,21463.0
2017-06-28 11:00:00,42.36,42.53,42.25,42.44,8666.0,42.36,42.53,42.25,42.44,8666.0
2017-06-28 11:30:00,42.39,42.54,42.13,42.42,15322.0,42.39,42.54,42.13,42.42,15322.0
2017-06-28 12:00:00,42.41,42.45,42.14,42.15,6201.0,42.41,42.45,42.14,42.15,6201.0
2017-06-28 12:30:00,42.13,42.62,42.13,42.5,9213.0,42.13,42.62,42.13,42.5,9213.0
2017-06-28 13:00:00,42.48,43.1,42.48,42.74,13570.0,42.48,43.1,42.48,42.74,13570.0
2017-06-28 13:30:00,42.79,42.89,42.64,42.85,7463.0,42.79,42.89,42.64,42.85,7463.0
2017-06-28 14:00:00,42.85,42.99,42.68,42.95,14324.0,42.85,42.99,42.68,42.95,14324.0
2017-06-28 14:30:00,42.97,43.15,42.97,43.09,9900.0,42.97,43.15,42.97,43.09,9900.0
2017-06-28 15:00:00,43.14,43.5,43.14,43.37,16200.0,43.14,43.5,43.14,43.37,16200.0
2017-06-28 15:30:00,43.36,43.39,43.05,43.12,29191.0,43.36,43.39,43.05,43.12,29191.0
2017-06-29 09:30:00,43.15,43.15,42.58,43.12,6938.0,43.15,43.15,42.58,43.12,6938.0
2017-06-29 10:00:00,43.14,43.33,42.9,43.33,13539.0,43.14,43.33,42.9,43.33,13539.0
2017-06-29 10:30:00,43.28,43.5,43.1,43.1,10800.0,43.28,43.5,43.1,43.1,10800.0
2017-06-29 11:00:00,43.1,43.15,42.79,42.89,10107.0,43.1,43.15,42.79,42.89,10107.0
2017-06-29 11:30:00,42.84,42.94,42.76,42.81,8119.0,42.84,42.94,42.76,42.81,8119.0
2017-06-29 12:00:00,42.83,43.01,42.82,42.92,7309.0,42.83,43.01,42.82,42.92,7309.0
2017-06-29 12:30:00,42.97,43.07,42.82,42.9,8356.0,42.97,43.07,42.82,42.9,8356.0
2017-06-29 13:00:00,42.84,42.84,42.39,42.39,4896.0,42.84,42.84,42.39,42.39,4896.0
2017-06-29 13:30:00,42.43,42.61,42.38,42.48,6850.0,42.43,42.61,42.38,42.48,6850.0
2017-06-29 14:00:00,42.49,42.68,42.36,42.66,8349.0,42.49,42.68,42.36,42.66,8349.0
2017-06-29 14:30:00,42.66,42.71,42.57,42.65,7094.0,42.66,42.71,42.57,42.65,7094.0
2017-06-29 15:00:00,42.7,42.92,42.67,42.78,14369.0,42.7,42.92,42.67,42.78,14369.0
2017-06-29 15:30:00,42.82,42.99,42.79,42.94,31536.0,42.82,42.99,42.79,42.94,31536.0
2017-06-30 09:30:00,42.99,43.49,42.88,43.01,15004.0,42.99,43.49,42.88,43.01,15004.0
2017-06-30 10:00:00,43.03,43.37,42.97,43.37,7804.0,43.03,43.37,42.97,43.37,7804.0
2017-06-30 10:30:00,43.43,43.58,43.37,43.57,6940.0,43.43,43.58,43.37,43.57,6940.0
2017-06-30 11:00:00,43.48,43.56,43.38,43.5,7363.0,43.48,43.56,43.38,43.5,7363.0
2017-06-30 11:30:00,43.45,43.75,43.42,43.75,10000.0,43.45,43.75,43.42,43.75,10000.0
2017-06-30 12:00:00,43.75,43.79,43.43,43.56,7800.0,43.75,43.79,43.43,43.56,7800.0
2017-06-30 12:30:00,43.6,43.66,43.5,43.53,5723.0,43.6,43.66,43.5,43.53,5723.0
2017-06-30 13:00:00,43.55,43.61,43.47,43.56,7557.0,43.55,43.61,43.47,43.56,7557.0
2017-06-30 13:30:00,43.58,43.59,43.42,43.45,3547.0,43.58,43.59,43.42,43.45,3547.0
2017-06-30 14:00:00,43.42,43.71,43.41,43.69,10940.0,43.42,43.71,43.41,43.69,10940.0
2017-06-30 14:30:00,43.69,43.89,43.65,43.8,8900.0,43.69,43.89,43.65,43.8,8900.0
2017-06-30 15:00:00,43.89,43.94,43.55,43.55,10850.0,43.89,43.94,43.55,43.55,10850.0
2017-06-30 15:30:00,43.54,43.65,43.43,43.46,75831.0,43.54,43.65,43.43,43.46,75831.0
2017-07-03 09:30:00,43.18,43.73,42.63,43.25,24985.0,43.18,43.73,42.63,43.25,24985.0
2017-07-03 10:00:00,43.12,43.29,42.94,43.02,17672.0,43.12,43.29,42.94,43.02,17672.0
2017-07-03 10:30:00,42.99,43.07,42.41,42.41,35722.0,42.99,43.07,42.41,42.41,35722.0
2017-07-03 11:00:00,42.4,42.45,42.11,42.27,15986.0,42.4,42.45,42.11,42.27,15986.0
2017-07-03 11:30:00,42.27,42.36,41.9,42.13,22841.0,42.27,42.36,41.9,42.13,22841.0
2017-07-03 12:00:00,42.12,42.2,41.78,41.9,11192.0,42.12,42.2,41.78,41.9,11192.0
2017-07-03 12:30:00,41.92,42.6,41.92,42.5,43718.0,41.92,42.6,41.92,42.5,43718.0
2017-07-05 09:30:00,42.52,43.01,42.44,42.45,6257.0,42.52,43.01,42.44,42.45,6257.0
2017-07-05 10:00:00,42.48,42.66,42.38,42.57,14029.0,42.48,42.66,42.38,42.57,14029.0
2017-07-05 10:30:00,42.59,42.88,42.54,42.61,12668.0,42.59,42.88,42.54,42.61,12668.0
2017-07-05 11:00:00,42.62,43.07,42.56,43.07,11921.0,42.62,43.07,42.56,43.07,11921.0
2017-07-05 11:30:00,43.08,43.1,42.81,43.03,13733.0,43.08,43.1,42.81,43.03,13733.0
2017-07-05 12:00:00,43.05,43.16,43.03,43.14,13795.0,43.05,43.16,43.03,43.14,13795.0
2017-07-05 12:30:00,43.1,43.1,42.78,42.82,10082.0,43.1,43.1,42.78,42.82,10082.0
2017-07-05 13:00:00,42.82,42.96,42.79,42.85,7047.0,42.82,42.96,42.79,42.85,7047.0
2017-07-05 13:30:00,42.85,42.87,42.65,42.65,6100.0,42.85,42.87,42.65,42.65,6100.0
2017-07-05 14:00:00,42.65,42.87,42.58,42.85,16689.0,42.65,42.87,42.58,42.85,16689.0
2017-07-05 14:30:00,42.83,42.87,42.52,42.52,12100.0,42.83,42.87,42.52,42.52,12100.0
2017-07-05 15:00:00,42.52,42.89,42.45,42.88,70165.0,42.52,42.89,42.45,42.88,70165.0
2017-07-05 15:30:00,42.92,43.23,42.85,43.21,51934.0,42.92,43.23,42.85,43.21,51934.0
2017-07-06 09:30:00,42.95,42.97,42.52,42.81,9612.0,42.95,42.97,42.52,42.81,9612.0
2017-07-06 10:00:00,42.81,42.82,42.62,42.67,11227.0,42.81,42.82,42.62,42.67,11227.0
2017-07-06 10:30:00,42.65,43.11,42.64,42.9,10804.0,42.65,43.11,42.64,42.9,10804.0
2017-07-06 11:00:00,42.9,43.29,42.9,43.29,18649.0,42.9,43.29,42.9,43.29,18649.0
2017-07-06 11:30:00,43.3,43.41,43.22,43.26,17100.0,43.3,43.41,43.22,43.26,17100.0
2017-07-06 12:00:00,43.26,43.27,43.1,43.12,80515.0,43.26,43.27,43.1,43.12,80515.0
2017-07-06 12:30:00,43.12,43.22,43.05,43.06,16324.0,43.12,43.22,43.05,43.06,16324.0
2017-07-06 13:00:00,43.08,43.15,43.02,43.07,34420.0,43.08,43.15,43.02,43.07,34420.0
2017-07-06 13:30:00,43.05,43.16,42.93,42.99,35647.0,43.05,43.16,42.93,42.99,35647.0
2017-07-06 14:00:00,42.94,43.15,42.94,43.08,42211.0,42.94,43.15,42.94,43.08,42211.0
2017-07-06 14:30:00,43.1,43.1,42.87,42.96,25199.0,43.1,43.1,42.87,42.96,25199.0
2017-07-06 15:00:00,42.96,43.06,42.55,42.61,30991.0,42.96,43.06,42.55,42.61,30991.0
2017-07-06 15:30:00,42.57,42.89,42.34,42.81,65164.0,42.57,42.89,42.34,42.81,65164.0
2017-07-07 09:30:00,41.73,42.12,40.83,40.83,60319.0,41.73,42.12,40.83,40.83,60319.0
2017-07-07 10:00:00,40.88,41.37,40.88,41.09,27846.0,40.88,41.37,40.88,41.09,27846.0
2017-07-07 10:30:00,41.02,41.11,40.99,41.04,10763.0,41.02,41.11,40.99,41.04,10763.0
2017-07-07 11:00:00,41.04,41.48,41.04,41.43,8168.0,41.04,41.48,41.04,41.43,8168.0
2017-07-07 11:30:00,41.48,41.63,41.17,41.27,30925.0,41.48,41.63,41.17,41.27,30925.0
2017-07-07 12:00:00,41.25,41.4,41.25,41.36,9212.0,41.25,41.4,41.25,41.36,9212.0
2017-07-07 12:30:00,41.35,41.43,41.32,41.34,2801.0,41.35,41.43,41.32,41.34,2801.0
2017-07-07 13:00:00,41.38,41.4,41.28,41.35,3222.0,41.38,41.4,41.28,41.35,3222.0
2017-07-07 13:30:00,41.32,41.34,41.25,41.27,6979.0,41.32,41.34,41.25,41.27,6979.0
2017-07-07 14:00:00,41.3,41.31,41.21,41.22,14447.0,41.3,41.31,41.21,41.22,14447.0
2017-07-07 14:30:00,41.2,41.23,41.1,41.1,8376.0,41.2,41.23,41.1,41.1,8376.0
2017-07-07 15:00:00,41.12,41.14,40.87,40.9,11478.0,41.12,41.14,40.87,40.9,11478.0
2017-07-07 15:30:00,40.88,40.95,40.72,40.83,49432.0,40.88,40.95,40.72,40.83,49432.0
2017-07-10 09:30:00,40.75,40.79,40.35,40.35,8293.0,40.75,40.79,40.35,40.35,8293.0
2017-07-10 10:00:00,40.4,40.4,40.14,40.28,6821.0,40.4,40.4,40.14,40.28,6821.0
2017-07-10 10:30:00,40.29,40.33,40.15,40.25,11414.0,40.29,40.33,40.15,40.25,11414.0
2017-07-10 11:00:00,40.2,40.26,40.11,40.11,3302.0,40.2,40.26,40.11,40.11,3302.0
2017-07-10 11:30:00,40.09,40.26,39.94,40.14,19023.0,40.09,40.26,39.94,40.14,19023.0
2017-07-10 12:00:00,40.13,40.24,40.06,40.1,7740.0,40.13,40.24,40.06,40.1,7740.0
2017-07-10 12:30:00,40.12,40.21,40.01,40.13,7733.0,40.12,40.21,40.01,40.13,7733.0
2017-07-10 13:00:00,40.14,40.16,40.05,40.1,5193.0,40.14,40.16,40.05,40.1,5193.0
2017-07-10 13:30:00,40.09,40.1,39.92,39.97,10682.0,40.09,40.1,39.92,39.97,10682.0
2017-07-10 14:00:00,40.02,40.02,39.84,39.84,8201.0,40.02,40.02,39.84,39.84,8201.0
2017-07-10 14:30:00,39.84,40.0,39.81,40.0,11559.0,39.84,40.0,39.81,40.0,11559.0
2017-07-10 15:00:00,40.08,40.34,40.08,40.28,19405.0,40.08,40.34,40.08,40.28,19405.0
2017-07-10 15:30:00,40.28,40.4,40.21,40.31,87494.0,40.28,40.4,40.21,40.31,87494.0
2017-07-11 09:30:00,40.3,40.66,39.88,40.3,10233.0,40.3,40.66,39.88,40.3,10233.0
2017-07-11 10:00:00,40.05,40.4,40.05,40.34,8101.0,40.05,40.4,40.05,40.34,8101.0
2017-07-11 10:30:00,40.25,40.43,40.25,40.3,4562.0,40.25,40.43,40.25,40.3,4562.0
2017-07-11 11:00:00,40.26,40.52,40.26,40.49,19073.0,40.26,40.52,40.26,40.49,19073.0
2017-07-11 11:30:00,40.48,40.73,40.48,40.69,16541.0,40.48,40.73,40.48,40.69,16541.0
2017-07-11 12:00:00,40.64,40.66,40.5,40.58,9285.0,40.64,40.66,40.5,40.58,9285.0
2017-07-11 12:30:00,40.6,40.69,40.52,40.54,5140.0,40.6,40.69,40.52,40.54,5140.0
2017-07-11 13:00:00,40.56,40.59,40.47,40.47,6585.0,40.56,40.59,40.47,40.47,6585.0
2017-07-11 13:30:00,40.49,40.52,40.41,40.42,9229.0,40.49,40.52,40.41,40.42,9229.0
2017-07-11 14:00:00,40.43,40.55,40.43,40.51,4851.0,40.43,40.55,40.43,40.51,4851.0
2017-07-11 14:30:00,40.54,40.57,40.44,40.54,9594.0,40.54,40.57,40.44,40.54,9594.0
2017-07-11 15:00:00,40.53,41.09,40.53,41.05,24400.0,40.53,41.09,40.53,41.05,24400.0
2017-07-11 15:30:00,41.1,41.2,40.99,41.05,49984.0,41.1,41.2,40.99,41.05,49984.0
2017-07-12 09:30:00,41.33,41.55,41.19,41.19,7175.0,41.33,41.55,41.19,41.19,7175.0
2017-07-12 10:00:00,41.22,41.26,41.0,41.04,10850.0,41.22,41.26,41.0,41.04,10850.0
2017-07-12 10:30:00,41.04,41.37,41.0,41.15,47736.0,41.04,41.37,41.0,41.15,47736.0
2017-07-12 11:00:00,41.15,41.47,40.97,41.17,70131.0,41.15,41.47,40.97,41.17,70131.0
2017-07-12 11:30:00,41.26,41.58,41.24,41.58,75912.0,41.26,41.58,41.24,41.58,75912.0
2017-07-12 12:00:00,41.58,41.77,41.49,41.62,21178.0,41.58,41.77,41.49,41.62,21178.0
2017-07-12 12:30:00,41.58,41.67,41.38,41.59,16924.0,41.58,41.67,41.38,41.59,16924.0
2017-07-12 13:00:00,41.58,41.62,41.36,41.41,19456.0,41.58,41.62,41.36,41.41,19456.0
2017-07-12 13:30:00,41.47,41.52,41.38,41.49,21292.0,41.47,41.52,41.38,41.49,21292.0
2017-07-12 14:00:00,41.48,41.63,41.4,41.46,40011.0,41.48,41.63,41.4,41.46,40011.0
2017-07-12 14:30:00,41.47,41.67,41.4,41.58,28230.0,41.47,41.67,41.4,41.58,28230.0
2017-07-12 15:00:00,41.62,41.85,41.58,41.73,50093.0,41.62,41.85,41.58,41.73,50093.0
2017-07-12 15:30:00,41.75,41.76,41.5,41.57,93274.0,41.75,41.76,41.5,41.57,93274.0
2017-07-13 09:30:00,41.75,41.97,41.73,41.96,7434.0,41.75,41.97,41.73,41.96,7434.0
2017-07-13 10:00:00,41.92,42.23,41.75,41.75,10821.0,41.92,42.23,41.75,41.75,10821.0
2017-07-13 10:30:00,41.72,41.72,41.48,41.56,4941.0,41.72,41.72,41.48,41.56,4941.0
2017-07-13 11:00:00,41.56,41.82,41.39,41.39,13691.0,41.56,41.82,41.39,41.39,13691.0
2017-07-13 11:30:00,41.37,41.42,41.21,41.33,3200.0,41.37,41.42,41.21,41.33,3200.0
2017-07-13 12:00:00,41.38,41.38,41.05,41.11,5323.0,41.38,41.38,41.05,41.11,5323.0
2017-07-13 12:30:00,41.08,41.08,40.84,40.94,27893.0,41.08,41.08,40.84,40.94,27893.0
2017-07-13 13:00:00,40.94,41.26,40.86,41.16,26577.0,40.94,41.26,40.86,41.16,26577.0
2017-07-13 13:30:00,41.16,41.27,41.01,41.06,19108.0,41.16,41.27,41.01,41.06,19108.0
2017-07-13 14:00:00,41.05,41.26,40.98,41.21,46477.0,41.05,41.26,40.98,41.21,46477.0
2017-07-13 14:30:00,41.21,41.23,41.01,41.15,33644.0,41.21,41.23,41.01,41.15,33644.0
2017-07-13 15:00:00,41.16,41.34,41.13,41.21,29180.0,41.16,41.34,41.13,41.21,29180.0
2017-07-13 15:30:00,41.23,41.52,41.18,41.43,50247.0,41.23,41.52,41.18,41.43,50247.0
2017-07-14 09:30:00,41.61,41.65,41.58,41.58,2898.0,41.61,41.65,41.58,41.58,2898.0
2017-07-14 10:00:00,41.55,41.56,41.42,41.53,8100.0,41.55,41.56,41.42,41.53,8100.0
2017-07-14 10:30:00,41.5,41.55,41.49,41.54,10969.0,41.5,41.55,41.49,41.54,10969.0
2017-07-14 11:00:00,41.54,41.65,41.53,41.64,8600.0,41.54,41.65,41.53,41.64,8600.0
2017-07-14 11:30:00,41.63,41.64,41.51,41.64,8326.0,41.63,41.64,41.51,41.64,8326.0
2017-07-14 12:00:00,41.6,41.65,41.53,41.6,5500.0,41.6,41.65,41.53,41.6,5500.0
2017-07-14 12:30:00,41.61,41.92,41.6,41.88,11650.0,41.61,41.92,41.6,41.88,11650.0
2017-07-14 13:00:00,41.9,42.14,41.84,42.14,13647.0,41.9,42.14,41.84,42.14,13647.0
2017-07-14 13:30:00,42.14,42.46,42.12,42.45,16349.0,42.14,42.46,42.12,42.45,16349.0
2017-07-14 14:00:00,42.46,42.74,42.44,42.74,22303.0,42.46,42.74,42.44,42.74,22303.0
2017-07-14 14:30:00,42.73,43.02,42.7,43.01,29007.0,42.73,43.02,42.7,43.01,29007.0
2017-07-14 15:00:00,43.02,43.37,42.97,43.08,51270.0,43.02,43.37,42.97,43.08,51270.0
2017-07-14 15:30:00,43.07,43.34,42.98,43.17,104483.0,43.07,43.34,42.98,43.17,104483.0
2017-07-17 09:30:00,43.17,43.82,42.93,43.45,132362.0,43.17,43.82,42.93,43.45,132362.0
2017-07-17 10:00:00,43.49,43.49,42.98,42.98,10060.0,43.49,43.49,42.98,42.98,10060.0
2017-07-17 10:30:00,43.01,43.02,42.69,42.7,5200.0,43.01,43.02,42.69,42.7,5200.0
2017-07-17 11:00:00,42.67,43.09,42.67,42.85,10135.0,42.67,43.09,42.67,42.85,10135.0
2017-07-17 11:30:00,42.92,43.09,42.89,43.06,4000.0,42.92,43.09,42.89,43.06,4000.0
2017-07-17 12:00:00,43.06,43.23,43.01,43.22,6739.0,43.06,43.23,43.01,43.22,6739.0
2017-07-17 12:30:00,43.25,43.3,43.12,43.29,11157.0,43.25,43.3,43.12,43.29,11157.0
2017-07-17 13:00:00,43.32,43.5,43.28,43.34,15454.0,43.32,43.5,43.28,43.34,15454.0
2017-07-17 13:30:00,43.37,43.37,43.11,43.21,9748.0,43.37,43.37,43.11,43.21,9748.0
2017-07-17 14:00:00,43.21,43.22,42.94,43.17,9952.0,43.21,43.22,42.94,43.17,9952.0
2017-07-17 14:30:00,43.16,43.18,43.0,43.01,8220.0,43.16,43.18,43.0,43.01,8220.0
2017-07-17 15:00:00,42.99,43.03,42.77,42.81,6667.0,42.99,43.03,42.77,42.81,6667.0
2017-07-17 15:30:00,42.8,43.04,42.71,42.79,38382.0,42.8,43.04,42.71,42.79,38382.0
2017-07-18 09:30:00,42.63,42.91,42.35,42.91,8181.0,42.63,42.91,42.35,42.91,8181.0
2017-07-18 10:00:00,42.91,43.06,42.78,42.78,9000.0,42.91,43.06,42.78,42.78,9000.0
2017-07-18 10:30:00,42.7,42.85,42.47,42.82,9751.0,42.7,42.85,42.47,42.82,9751.0
2017-07-18 11:00:00,42.83,42.83,42.59,42.68,6754.0,42.83,42.83,42.59,42.68,6754.0
2017-07-18 11:30:00,42.69,42.7,42.33,42.42,23005.0,42.69,42.7,42.33,42.42,23005.0
2017-07-18 12:00:00,42.4,42.54,42.33,42.41,10647.0,42.4,42.54,42.33,42.41,10647.0
2017-07-18 12:30:00,42.37,42.43,42.23,42.38,7114.0,42.37,42.43,42.23,42.38,7114.0
2017-07-18 13:00:00,42.41,42.54,42.41,42.53,4352.0,42.41,42.54,42.41,42.53,4352.0
2017-07-18 13:30:00,42.52,42.67,42.49,42.64,7805.0,42.52,42.67,42.49,42.64,7805.0
2017-07-18 14:00:00,42.68,42.68,42.44,42.51,9679.0,42.68,42.68,42.44,42.51,9679.0
2017-07-18 14:30:00,42.52,42.71,42.52,42.71,9118.0,42.52,42.71,42.52,42.71,9118.0
2017-07-18 15:00:00,42.71,42.91,42.71,42.91,24110.0,42.71,42.91,42.71,42.91,24110.0
2017-07-18 15:30:00,42.91,43.09,42.82,43.06,42574.0,42.91,43.09,42.82,43.06,42574.0
2017-07-19 09:30:00,43.33,43.58,43.09,43.54,9250.0,43.33,43.58,43.09,43.54,9250.0
2017-07-19 10:00:00,43.54,43.74,43.48,43.7,6078.0,43.54,43.74,43.48,43.7,6078.0
2017-07-19 10:30:00,43.68,43.9,43.6,43.77,11568.0,43.68,43.9,43.6,43.77,11568.0
2017-07-19 11:00:00,43.66,43.99,43.58,43.99,5931.0,43.66,43.99,43.58,43.99,5931.0
2017-07-19 11:30:00,43.89,43.99,43.89,43.95,1700.0,43.89,43.99,43.89,43.95,1700.0
2017-07-19 12:00:00,43.98,44.25,43.98,44.24,17398.0,43.98,44.25,43.98,44.24,17398.0
2017-07-19 12:30:00,44.2,44.35,44.2,44.3,11980.0,44.2,44.35,44.2,44.3,11980.0
2017-07-19 13:00:00,44.31,44.33,44.11,44.17,4071.0,44.31,44.33,44.11,44.17,4071.0
2017-07-19 13:30:00,44.14,44.3,44.06,44.17,7128.0,44.14,44.3,44.06,44.17,7128.0
2017-07-19 14:00:00,44.12,44.24,44.04,44.14,5199.0,44.12,44.24,44.04,44.14,5199.0
2017-07-19 14:30:00,44.15,44.27,44.12,44.23,10752.0,44.15,44.27,44.12,44.23,10752.0
2017-07-19 15:00:00,44.2,44.34,44.17,44.26,16115.0,44.2,44.34,44.17,44.26,16115.0
2017-07-19 15:30:00,44.28,44.34,44.19,44.27,41808.0,44.28,44.34,44.19,44.27,41808.0
2017-07-20 09:30:00,44.22,45.07,44.22,44.94,22492.0,44.22,45.07,44.22,44.94,22492.0
2017-07-20 10:00:00,44.91,45.24,44.81,44.87,8950.0,44.91,45.24,44.81,44.87,8950.0
2017-07-20 10:30:00,44.77,44.78,44.53,44.55,17230.0,44.77,44.78,44.53,44.55,17230.0
2017-07-20 11:00:00,44.57,44.72,44.53,44.53,4355.0,44.57,44.72,44.53,44.53,4355.0
2017-07-20 11:30:00,44.55,44.55,44.31,44.4,4500.0,44.55,44.55,44.31,44.4,4500.0
2017-07-20 12:00:00,44.34,44.4,44.18,44.18,12936.0,44.34,44.4,44.18,44.18,12936.0
2017-07-20 12:30:00,44.17,44.24,44.13,44.21,3100.0,44.17,44.24,44.13,44.21,3100.0
2017-07-20 13:00:00,44.18,44.18,44.07,44.14,2762.0,44.18,44.18,44.07,44.14,2762.0
2017-07-20 13:30:00,44.12,44.34,44.12,44.34,3502.0,44.12,44.34,44.12,44.34,3502.0
2017-07-20 14:00:00,44.35,44.48,44.35,44.39,4727.0,44.35,44.48,44.35,44.39,4727.0
2017-07-20 14:30:00,44.38,44.5,44.35,44.45,6873.0,44.38,44.5,44.35,44.45,6873.0
2017-07-20 15:00:00,44.46,44.53,44.43,44.46,17249.0,44.46,44.53,44.43,44.46,17249.0
2017-07-20 15:30:00,44.41,44.53,44.4,44.53,44796.0,44.41,44.53,44.4,44.53,44796.0
2017-07-21 09:30:00,44.27,44.27,44.27,44.27,1444.0,44.27,44.27,44.27,44.27,1444.0
2017-07-21 10:00:00,44.44,44.78,44.44,44.75,2130.0,44.44,44.78,44.44,44.75,2130.0
2017-07-21 10:30:00,44.68,44.69,44.45,44.45,1728.0,44.68,44.69,44.45,44.45,1728.0
2017-07-21 11:00:00,44.46,44.48,44.36,44.42,31587.0,44.46,44.48,44.36,44.42,31587.0
2017-07-21 11:30:00,44.39,44.74,44.39,44.66,3900.0,44.39,44.74,44.39,44.66,3900.0
2017-07-21 12:00:00,44.66,45.11,44.65,45.11,8483.0,44.66,45.11,44.65,45.11,8483.0
2017-07-21 12:30:00,45.09,45.29,45.08,45.21,9948.0,45.09,45.29,45.08,45.21,9948.0
2017-07-21 13:00:00,45.17,45.19,44.98,44.98,4570.0,45.17,45.19,44.98,44.98,4570.0
2017-07-21 13:30:00,44.98,45.17,44.96,45.11,4375.0,44.98,45.17,44.96,45.11,4375.0
2017-07-21 14:00:00,45.11,45.16,45.04,45.07,4910.0,45.11,45.16,45.04,45.07,4910.0
2017-07-21 14:30:00,45.07,45.23,45.05,45.21,6239.0,45.07,45.23,45.05,45.21,6239.0
2017-07-21 15:00:00,45.22,45.36,45.13,45.36,12766.0,45.22,45.36,45.13,45.36,12766.0
2017-07-21 15:30:00,45.35,45.45,45.18,45.41,80155.0,45.35,45.45,45.18,45.41,80155.0
2017-07-24 09:30:00,45.3,45.46,44.87,44.99,4202.0,45.3,45.46,44.87,44.99,4202.0
2017-07-24 10:00:00,45.14,45.2,45.0,45.06,3100.0,45.14,45.2,45.0,45.06,3100.0
2017-07-24 10:30:00,45.11,45.2,45.0,45.15,3660.0,45.11,45.2,45.0,45.15,3660.0
2017-07-24 11:00:00,45.15,45.38,45.11,45.26,18201.0,45.15,45.38,45.11,45.26,18201.0
2017-07-24 11:30:00,45.2,45.33,45.12,45.33,27674.0,45.2,45.33,45.12,45.33,27674.0
2017-07-24 12:00:00,45.28,45.4,45.19,45.19,3800.0,45.28,45.4,45.19,45.19,3800.0
2017-07-24 12:30:00,45.29,45.5,45.28,45.44,12471.0,45.29,45.5,45.28,45.44,12471.0
2017-07-24 13:00:00,45.41,45.55,45.41,45.55,3100.0,45.41,45.55,45.41,45.55,3100.0
2017-07-24 13:30:00,45.59,45.83,45.56,45.78,4788.0,45.59,45.83,45.56,45.78,4788.0
2017-07-24 14:00:00,45.83,45.9,45.81,45.84,8298.0,45.83,45.9,45.81,45.84,8298.0
2017-07-24 14:30:00,45.84,45.9,45.77,45.87,3691.0,45.84,45.9,45.77,45.87,3691.0
2017-07-24 15:00:00,45.91,45.97,45.87,45.93,5866.0,45.91,45.97,45.87,45.93,5866.0
2017-07-24 15:30:00,45.88,45.93,45.63,45.69,24930.0,45.88,45.93,45.63,45.69,24930.0
2017-07-25 09:30:00,45.82,46.58,45.78,46.26,17247.0,45.82,46.58,45.78,46.26,17247.0
2017-07-25 10:00:00,46.37,46.48,46.29,46.3,9056.0,46.37,46.48,46.29,46.3,9056.0
2017-07-25 10:30:00,46.34,46.35,45.84,46.15,12952.0,46.34,46.35,45.84,46.15,12952.0
2017-07-25 11:00:00,46.18,46.63,46.18,46.58,9740.0,46.18,46.63,46.18,46.58,9740.0
2017-07-25 11:30:00,46.53,46.63,46.25,46.42,36534.0,46.53,46.63,46.25,46.42,36534.0
2017-07-25 12:00:00,46.39,46.39,46.0,46.07,22100.0,46.39,46.39,46.0,46.07,22100.0
2017-07-25 12:30:00,46.0,46.13,45.96,46.12,15009.0,46.0,46.13,45.96,46.12,15009.0
2017-07-25 13:00:00,46.1,46.31,46.1,46.27,6786.0,46.1,46.31,46.1,46.27,6786.0
2017-07-25 13:30:00,46.26,46.29,46.2,46.23,5500.0,46.26,46.29,46.2,46.23,5500.0
2017-07-25 14:00:00,46.23,46.44,46.23,46.37,7029.0,46.23,46.44,46.23,46.37,7029.0
2017-07-25 14:30:00,46.36,46.72,46.34,46.51,12532.0,46.36,46.72,46.34,46.51,12532.0
2017-07-25 15:00:00,46.52,46.54,46.21,46.24,13296.0,46.52,46.54,46.21,46.24,13296.0
2017-07-25 15:30:00,46.23,46.7,46.23,46.64,57857.0,46.23,46.7,46.23,46.64,57857.0
2017-07-26 09:30:00,46.64,46.87,46.15,46.35,7296.0,46.64,46.87,46.15,46.35,7296.0
2017-07-26 10:00:00,46.46,46.7,46.14,46.68,9531.0,46.46,46.7,46.14,46.68,9531.0
2017-07-26 10:30:00,46.69,46.79,46.47,46.78,11550.0,46.69,46.79,46.47,46.78,11550.0
2017-07-26 11:00:00,46.75,46.88,46.71,46.75,15772.0,46.75,46.88,46.71,46.75,15772.0
2017-07-26 11:30:00,46.78,46.92,46.74,46.89,10200.0,46.78,46.92,46.74,46.89,10200.0
2017-07-26 12:00:00,46.94,46.95,46.69,46.73,5762.0,46.94,46.95,46.69,46.73,5762.0
2017-07-26 12:30:00,46.69,46.81,46.53,46.65,8314.0,46.69,46.81,46.53,46.65,8314.0
2017-07-26 13:00:00,46.59,46.63,46.48,46.61,10267.0,46.59,46.63,46.48,46.61,10267.0
2017-07-26 13:30:00,46.61,46.94,46.6,46.93,18048.0,46.61,46.94,46.6,46.93,18048.0
2017-07-26 14:00:00,46.96,47.05,46.89,47.02,26349.0,46.96,47.05,46.89,47.02,26349.0
2017-07-26 14:30:00,47.06,47.12,46.98,47.05,11167.0,47.06,47.12,46.98,47.05,11167.0
2017-07-26 15:00:00,47.05,47.45,47.01,47.44,17592.0,47.05,47.45,47.01,47.44,17592.0
2017-07-26 15:30:00,47.44,47.51,47.33,47.34,47226.0,47.44,47.51,47.33,47.34,47226.0
2017-07-27 09:30:00,46.43,46.89,46.01,46.34,17901.0,46.43,46.89,46.01,46.34,17901.0
2017-07-27 10:00:00,46.49,46.69,46.06,46.12,20880.0,46.49,46.69,46.06,46.12,20880.0
2017-07-27 10:30:00,46.06,46.14,45.72,45.77,8624.0,46.06,46.14,45.72,45.77,8624.0
2017-07-27 11:00:00,45.74,45.95,45.73,45.93,11489.0,45.74,45.95,45.73,45.93,11489.0
2017-07-27 11:30:00,45.96,46.22,45.96,46.22,19452.0,45.96,46.22,45.96,46.22,19452.0
2017-07-27 12:00:00,46.15,46.35,46.06,46.3,13905.0,46.15,46.35,46.06,46.3,13905.0
2017-07-27 12:30:00,46.26,46.26,45.58,45.92,18523.0,46.26,46.26,45.58,45.92,18523.0
2017-07-27 13:00:00,45.88,46.05,45.39,45.39,21100.0,45.88,46.05,45.39,45.39,21100.0
2017-07-27 13:30:00,45.4,45.54,45.17,45.36,36613.0,45.4,45.54,45.17,45.36,36613.0
2017-07-27 14:00:00,45.38,45.71,45.27,45.62,12005.0,45.38,45.71,45.27,45.62,12005.0
2017-07-27 14:30:00,45.59,45.74,45.4,45.6,10656.0,45.59,45.74,45.4,45.6,10656.0
2017-07-27 15:00:00,45.57,45.59,45.23,45.23,16278.0,45.57,45.59,45.23,45.23,16278.0
2017-07-27 15:30:00,45.26,45.42,45.15,45.27,45014.0,45.26,45.42,45.15,45.27,45014.0
2017-07-28 09:30:00,45.17,45.57,44.76,45.46,4286.0,45.17,45.57,44.76,45.46,4286.0
2017-07-28 10:00:00,45.6,45.6,45.12,45.14,4956.0,45.6,45.6,45.12,45.14,4956.0
2017-07-28 10:30:00,45.14,45.27,45.06,45.06,4600.0,45.14,45.27,45.06,45.06,4600.0
2017-07-28 11:00:00,45.03,45.41,44.98,45.36,5874.0,45.03,45.41,44.98,45.36,5874.0
2017-07-28 11:30:00,45.36,45.55,45.31,45.49,7102.0,45.36,45.55,45.31,45.49,7102.0
2017-07-28 12:00:00,45.44,45.5,45.32,45.41,7698.0,45.44,45.5,45.32,45.41,7698.0
2017-07-28 12:30:00,45.41,45.97,45.41,45.89,3519.0,45.41,45.97,45.41,45.89,3519.0
2017-07-28 13:00:00,45.98,46.03,45.9,45.9,4100.0,45.98,46.03,45.9,45.9,4100.0
2017-07-28 13:30:00,45.95,46.05,45.93,45.99,2700.0,45.95,46.05,45.93,45.99,2700.0
2017-07-28 14:00:00,46.0,46.03,45.75,45.75,5745.0,46.0,46.03,45.75,45.75,5745.0
2017-07-28 14:30:00,45.76,45.92,45.7,45.7,5560.0,45.76,45.92,45.7,45.7,5560.0
2017-07-28 15:00:00,45.71,45.8,45.63,45.8,4514.0,45.71,45.8,45.63,45.8,4514.0
2017-07-28 15:30:00,45.73,45.8,45.57,45.75,21992.0,45.73,45.8,45.57,45.75,21992.0
2017-07-31 09:30:00,45.73,46.21,45.44,45.44,3498.0,45.73,46.21,45.44,45.44,3498.0
2017-07-31 10:00:00,45.52,45.52,44.84,44.84,6630.0,45.52,45.52,44.84,44.84,6630.0
2017-07-31 10:30:00,44.84,45.05,44.84,45.04,7490.0,44.84,45.05,44.84,45.04,7490.0
2017-07-31 11:00:00,45.18,45.38,45.14,45.34,2400.0,45.18,45.38,45.14,45.34,2400.0
2017-07-31 11:30:00,45.38,45.52,45.3,45.34,6400.0,45.38,45.52,45.3,45.34,6400.0
2017-07-31 12:00:00,45.3,45.31,45.19,45.29,2976.0,45.3,45.31,45.19,45.29,2976.0
2017-07-31 12:30:00,45.28,45.47,45.18,45.43,5896.0,45.28,45.47,45.18,45.43,5896.0
2017-07-31 13:00:00,45.4,45.56,45.38,45.56,13600.0,45.4,45.56,45.38,45.56,13600.0
2017-07-31 13:30:00,45.59,45.7,45.58,45.7,4420.0,45.59,45.7,45.58,45.7,4420.0
2017-07-31 14:00:00,45.67,45.86,45.62,45.8,11323.0,45.67,45.86,45.62,45.8,11323.0
2017-07-31 14:30:00,45.84,46.02,45.78,45.96,8000.0,45.84,46.02,45.78,45.96,8000.0
2017-07-31 15:00:00,45.96,46.15,45.91,46.14,16707.0,45.96,46.15,45.91,46.14,16707.0
2017-07-31 15:30:00,46.14,46.27,45.89,45.96,25897.0,46.14,46.27,45.89,45.96,25897.0
2017-08-01 09:30:00,46.08,46.31,45.53,45.55,8238.0,46.08,46.31,45.53,45.55,8238.0
2017-08-01 10:00:00,45.55,45.65,45.27,45.38,9149.0,45.55,45.65,45.27,45.38,9149.0
2017-08-01 10:30:00,45.43,45.57,45.37,45.48,4400.0,45.43,45.57,45.37,45.48,4400.0
2017-08-01 11:00:00,45.47,45.6,45.36,45.53,9479.0,45.47,45.6,45.36,45.53,9479.0
2017-08-01 11:30:00,45.55,45.55,45.43,45.43,3800.0,45.55,45.55,45.43,45.43,3800.0
2017-08-01 12:00:00,45.4,45.65,45.4,45.58,16389.0,45.4,45.65,45.4,45.58,16389.0
2017-08-01 12:30:00,45.57,45.65,45.51,45.52,6688.0,45.57,45.65,45.51,45.52,6688.0
2017-08-01 13:00:00,45.49,45.58,45.45,45.53,10121.0,45.49,45.58,45.45,45.53,10121.0
2017-08-01 13:30:00,45.55,45.78,45.5,45.75,10127.0,45.55,45.78,45.5,45.75,10127.0
2017-08-01 14:00:00,45.78,46.07,45.78,46.07,11607.0,45.78,46.07,45.78,46.07,11607.0
2017-08-01 14:30:00,46.04,46.25,46.03,46.19,8423.0,46.04,46.25,46.03,46.19,8423.0
2017-08-01 15:00:00,46.17,46.31,46.11,46.28,9252.0,46.17,46.31,46.11,46.28,9252.0
2017-08-01 15:30:00,46.3,46.42,46.09,46.24,33108.0,46.3,46.42,46.09,46.24,33108.0
2017-08-02 09:30:00,46.24,46.24,45.43,45.75,5328.0,46.24,46.24,45.43,45.75,5328.0
2017-08-02 10:00:00,45.65,45.67,45.28,45.38,4840.0,45.65,45.67,45.28,45.38,4840.0
2017-08-02 10:30:00,45.33,45.4,44.99,45.02,7594.0,45.33,45.4,44.99,45.02,7594.0
2017-08-02 11:00:00,44.93,44.93,44.6,44.64,8781.0,44.93,44.93,44.6,44.64,8781.0
2017-08-02 11:30:00,44.66,44.79,44.41,44.45,7106.0,44.66,44.79,44.41,44.45,7106.0
2017-08-02 12:00:00,44.41,44.51,44.0,44.38,27687.0,44.41,44.51,44.0,44.38,27687.0
2017-08-02 12:30:00,44.33,44.36,44.06,44.29,9282.0,44.33,44.36,44.06,44.29,9282.0
2017-08-02 13:00:00,44.19,44.2,43.7,43.98,15989.0,44.19,44.2,43.7,43.98,15989.0
2017-08-02 13:30:00,43.91,44.06,43.74,44.01,12456.0,43.91,44.06,43.74,44.01,12456.0
2017-08-02 14:00:00,43.99,44.04,43.8,43.82,5815.0,43.99,44.04,43.8,43.82,5815.0
2017-08-02 14:30:00,43.83,43.86,43.53,43.61,12440.0,43.83,43.86,43.53,43.61,12440.0
2017-08-02 15:00:00,43.59,43.61,43.44,43.46,13648.0,43.59,43.61,43.44,43.46,13648.0
2017-08-02 15:30:00,43.45,43.53,43.23,43.44,45883.0,43.45,43.53,43.23,43.44,45883.0
2017-08-03 09:30:00,43.49,44.13,43.49,43.86,3209.0,43.49,44.13,43.49,43.86,3209.0
2017-08-03 10:00:00,43.7,43.9,43.23,43.37,14901.0,43.7,43.9,43.23,43.37,14901.0
2017-08-03 10:30:00,43.43,43.56,43.29,43.49,7139.0,43.43,43.56,43.29,43.49,7139.0
2017-08-03 11:00:00,43.43,43.61,43.41,43.61,5895.0,43.43,43.61,43.41,43.61,5895.0
2017-08-03 11:30:00,43.53,43.6,43.46,43.55,8827.0,43.53,43.6,43.46,43.55,8827.0
2017-08-03 12:00:00,43.58,43.58,43.47,43.5,10100.0,43.58,43.58,43.47,43.5,10100.0
2017-08-03 12:30:00,43.5,43.53,43.42,43.5,9158.0,43.5,43.53,43.42,43.5,9158.0
2017-08-03 13:00:00,43.5,43.51,43.45,43.49,6161.0,43.5,43.51,43.45,43.49,6161.0
2017-08-03 13:30:00,43.48,43.54,43.45,43.49,3300.0,43.48,43.54,43.45,43.49,3300.0
2017-08-03 14:00:00,43.5,43.52,43.38,43.41,6010.0,43.5,43.52,43.38,43.41,6010.0
2017-08-03 14:30:00,43.4,43.46,43.38,43.46,2800.0,43.4,43.46,43.38,43.46,2800.0
2017-08-03 15:00:00,43.46,43.47,43.29,43.35,8769.0,43.46,43.47,43.29,43.35,8769.0
2017-08-03 15:30:00,43.32,43.63,43.32,43.46,27527.0,43.32,43.63,43.32,43.46,27527.0
2017-08-04 09:30:00,43.5,44.16,43.41,43.99,6273.0,43.5,44.16,43.41,43.99,6273.0
2017-08-04 10:00:00,43.99,43.99,43.38,43.43,10738.0,43.99,43.99,43.38,43.43,10738.0
2017-08-04 10:30:00,43.48,43.57,43.38,43.4,3900.0,43.48,43.57,43.38,43.4,3900.0
2017-08-04 11:00:00,43.41,43.54,43.41,43.43,7841.0,43.41,43.54,43.41,43.43,7841.0
2017-08-04 11:30:00,43.44,43.46,43.38,43.38,7200.0,43.44,43.46,43.38,43.38,7200.0
2017-08-04 12:00:00,43.43,43.46,43.3,43.3,3762.0,43.43,43.46,43.3,43.3,3762.0
2017-08-04 12:30:00,43.3,43.34,43.12,43.13,2600.0,43.3,43.34,43.12,43.13,2600.0
2017-08-04 13:00:00,43.13,43.31,43.13,43.23,4971.0,43.13,43.31,43.13,43.23,4971.0
2017-08-04 13:30:00,43.24,43.35,43.22,43.35,4552.0,43.24,43.35,43.22,43.35,4552.0
2017-08-04 14:00:00,43.4,43.75,43.34,43.75,6450.0,43.4,43.75,43.34,43.75,6450.0
2017-08-04 14:30:00,43.76,43.87,43.64,43.64,3655.0,43.76,43.87,43.64,43.64,3655.0
2017-08-04 15:00:00,43.64,43.67,43.56,43.61,5612.0,43.64,43.67,43.56,43.61,5612.0
2017-08-04 15:30:00,43.61,43.78,43.54,43.76,23590.0,43.61,43.78,43.54,43.76,23590.0
2017-08-07 09:30:00,43.74,44.04,43.61,43.91,15444.0,43.74,44.04,43.61,43.91,15444.0
2017-08-07 10:00:00,43.9,43.93,43.67,43.67,6700.0,43.9,43.93,43.67,43.67,6700.0
2017-08-07 10:30:00,43.65,43.79,43.52,43.73,6850.0,43.65,43.79,43.52,43.73,6850.0
2017-08-07 11:00:00,43.84,43.84,43.55,43.68,6646.0,43.84,43.84,43.55,43.68,6646.0
2017-08-07 11:30:00,43.73,43.79,43.57,43.61,8578.0,43.73,43.79,43.57,43.61,8578.0
2017-08-07 12:00:00,43.63,43.66,43.42,43.47,6416.0,43.63,43.66,43.42,43.47,6416.0
2017-08-07 12:30:00,43.46,43.46,43.24,43.4,16303.0,43.46,43.46,43.24,43.4,16303.0
2017-08-07 13:00:00,43.43,43.46,43.3,43.4,17746.0,43.43,43.46,43.3,43.4,17746.0
2017-08-07 13:30:00,43.38,43.48,43.34,43.34,11095.0,43.38,43.48,43.34,43.34,11095.0
2017-08-07 14:00:00,43.38,43.44,43.34,43.39,8950.0,43.38,43.44,43.34,43.39,8950.0
2017-08-07 14:30:00,43.38,43.44,43.37,43.39,7308.0,43.38,43.44,43.37,43.39,7308.0
2017-08-07 15:00:00,43.39,43.43,43.35,43.41,13328.0,43.39,43.43,43.35,43.41,13328.0
2017-08-07 15:30:00,43.41,43.45,43.36,43.39,38150.0,43.41,43.45,43.36,43.39,38150.0
2017-08-08 09:30:00,43.34,44.28,43.31,43.53,16392.0,43.34,44.28,43.31,43.53,16392.0
2017-08-08 10:00:00,43.5,43.53,43.28,43.28,5430.0,43.5,43.53,43.28,43.28,5430.0
2017-08-08 10:30:00,43.27,43.41,43.06,43.28,14208.0,43.27,43.41,43.06,43.28,14208.0
2017-08-08 11:00:00,43.23,43.37,43.16,43.25,18754.0,43.23,43.37,43.16,43.25,18754.0
2017-08-08 11:30:00,43.27,43.45,43.18,43.38,17910.0,43.27,43.45,43.18,43.38,17910.0
2017-08-08 12:00:00,43.32,43.53,43.32,43.45,13325.0,43.32,43.53,43.32,43.45,13325.0
2017-08-08 12:30:00,43.42,43.53,43.25,43.29,5001.0,43.42,43.53,43.25,43.29,5001.0
2017-08-08 13:00:00,43.28,43.41,43.21,43.4,2600.0,43.28,43.41,43.21,43.4,2600.0
2017-08-08 13:30:00,43.36,43.42,43.26,43.4,4110.0,43.36,43.42,43.26,43.4,4110.0
2017-08-08 14:00:00,43.37,43.42,43.33,43.34,6579.0,43.37,43.42,43.33,43.34,6579.0
2017-08-08 14:30:00,43.35,43.4,43.24,43.38,7113.0,43.35,43.4,43.24,43.38,7113.0
2017-08-08 15:00:00,43.35,43.35,43.0,43.01,13247.0,43.35,43.35,43.0,43.01,13247.0
2017-08-08 15:30:00,43.0,43.26,43.0,43.22,24073.0,43.0,43.26,43.0,43.22,24073.0
2017-08-09 09:30:00,43.01,43.49,43.01,43.41,2295.0,43.01,43.49,43.01,43.41,2295.0
2017-08-09 10:00:00,43.92,43.92,42.95,43.04,10494.0,43.92,43.92,42.95,43.04,10494.0
2017-08-09 10:30:00,43.26,43.44,43.12,43.37,7704.0,43.26,43.44,43.12,43.37,7704.0
2017-08-09 11:00:00,43.35,43.51,43.31,43.44,12960.0,43.35,43.51,43.31,43.44,12960.0
2017-08-09 11:30:00,43.44,43.55,43.35,43.44,24873.0,43.44,43.55,43.35,43.44,24873.0
2017-08-09 12:00:00,43.44,43.5,43.36,43.44,9057.0,43.44,43.5,43.36,43.44,9057.0
2017-08-09 12:30:00,43.44,43.46,43.3,43.3,3403.0,43.44,43.46,43.3,43.3,3403.0
2017-08-09 13:00:00,43.39,43.5,43.34,43.48,3000.0,43.39,43.5,43.34,43.48,3000.0
2017-08-09 13:30:00,43.46,43.67,43.37,43.51,23441.0,43.46,43.67,43.37,43.51,23441.0
2017-08-09 14:00:00,43.5,43.55,43.45,43.47,8496.0,43.5,43.55,43.45,43.47,8496.0
2017-08-09 14:30:00,43.5,43.51,43.37,43.42,10416.0,43.5,43.51,43.37,43.42,10416.0
2017-08-09 15:00:00,43.37,43.37,43.06,43.22,5135.0,43.37,43.37,43.06,43.22,5135.0
2017-08-09 15:30:00,43.2,43.39,43.15,43.33,26934.0,43.2,43.39,43.15,43.33,26934.0
2017-08-10 09:30:00,43.22,43.45,42.94,43.08,3938.0,43.22,43.45,42.94,43.08,3938.0
2017-08-10 10:00:00,43.02,43.02,42.55,42.65,800.0,43.02,43.02,42.55,42.65,800.0
2017-08-10 10:30:00,42.91,42.91,42.63,42.89,9300.0,42.91,42.91,42.63,42.89,9300.0
2017-08-10 11:00:00,42.82,42.9,42.62,42.78,5400.0,42.82,42.9,42.62,42.78,5400.0
2017-08-10 11:30:00,42.8,42.8,42.64,42.76,1500.0,42.8,42.8,42.64,42.76,1500.0
2017-08-10 12:00:00,42.69,42.73,42.61,42.67,1500.0,42.69,42.73,42.61,42.67,1500.0
2017-08-10 12:30:00,42.62,42.75,42.5,42.75,2638.0,42.62,42.75,42.5,42.75,2638.0
2017-08-10 13:00:00,42.8,42.94,42.64,42.94,2800.0,42.8,42.94,42.64,42.94,2800.0
2017-08-10 13:30:00,42.93,43.13,42.74,42.88,7203.0,42.93,43.13,42.74,42.88,7203.0
2017-08-10 14:00:00,42.87,43.11,42.74,42.93,4839.0,42.87,43.11,42.74,42.93,4839.0
2017-08-10 14:30:00,42.87,42.99,42.74,42.79,6693.0,42.87,42.99,42.74,42.79,6693.0
2017-08-10 15:00:00,42.89,42.89,42.46,42.74,5033.0,42.89,42.89,42.46,42.74,5033.0
2017-08-10 15:30:00,42.69,42.97,42.46,42.92,43081.0,42.69,42.97,42.46,42.92,43081.0
2017-08-11 09:30:00,42.17,43.29,41.75,42.99,22260.0,42.17,43.29,41.75,42.99,22260.0
2017-08-11 10:00:00,43.01,43.23,42.73,42.94,21100.0,43.01,43.23,42.73,42.94,21100.0
2017-08-11 10:30:00,42.77,42.99,42.74,42.8,3274.0,42.77,42.99,42.74,42.8,3274.0
2017-08-11 11:00:00,42.79,42.92,42.73,42.92,4100.0,42.79,42.92,42.73,42.92,4100.0
2017-08-11 11:30:00,42.86,43.1,42.85,43.0,8600.0,42.86,43.1,42.85,43.0,8600.0
2017-08-11 12:00:00,42.99,43.11,42.97,43.02,4106.0,42.99,43.11,42.97,43.02,4106.0
2017-08-11 12:30:00,43.0,43.31,43.0,43.31,3923.0,43.0,43.31,43.0,43.31,3923.0
2017-08-11 13:00:00,43.31,43.35,42.99,42.99,10300.0,43.31,43.35,42.99,42.99,10300.0
2017-08-11 13:30:00,42.99,43.11,42.96,43.05,11814.0,42.99,43.11,42.96,43.05,11814.0
2017-08-11 14:00:00,42.98,43.01,42.93,42.98,5924.0,42.98,43.01,42.93,42.98,5924.0
2017-08-11 14:30:00,42.93,42.99,42.89,42.98,6034.0,42.93,42.99,42.89,42.98,6034.0
2017-08-11 15:00:00,42.99,43.13,42.96,43.0,7612.0,42.99,43.13,42.96,43.0,7612.0
2017-08-11 15:30:00,42.99,43.0,42.88,42.93,16715.0,42.99,43.0,42.88,42.93,16715.0
2017-08-14 09:30:00,43.27,43.58,43.27,43.48,20582.0,43.27,43.58,43.27,43.48,20582.0
2017-08-14 10:00:00,43.42,43.53,43.25,43.48,39424.0,43.42,43.53,43.25,43.48,39424.0
2017-08-14 10:30:00,43.55,43.68,43.31,43.55,29331.0,43.55,43.68,43.31,43.55,29331.0
2017-08-14 11:00:00,43.57,43.63,43.53,43.59,14259.0,43.57,43.63,43.53,43.59,14259.0
2017-08-14 11:30:00,43.59,43.64,43.57,43.6,14600.0,43.59,43.64,43.57,43.6,14600.0
2017-08-14 12:00:00,43.6,43.62,43.54,43.58,19700.0,43.6,43.62,43.54,43.58,19700.0
2017-08-14 12:30:00,43.58,43.61,43.52,43.54,16011.0,43.58,43.61,43.52,43.54,16011.0
2017-08-14 13:00:00,43.55,43.57,43.5,43.53,11318.0,43.55,43.57,43.5,43.53,11318.0
2017-08-14 13:30:00,43.53,43.53,43.43,43.53,7027.0,43.53,43.53,43.43,43.53,7027.0
2017-08-14 14:00:00,43.53,43.6,43.43,43.47,18964.0,43.53,43.6,43.43,43.47,18964.0
2017-08-14 14:30:00,43.43,43.56,43.41,43.48,14423.0,43.43,43.56,43.41,43.48,14423.0
2017-08-14 15:00:00,43.48,43.55,43.46,43.52,14580.0,43.48,43.55,43.46,43.52,14580.0
2017-08-14 15:30:00,43.51,43.82,43.5,43.66,39003.0,43.51,43.82,43.5,43.66,39003.0
2017-08-15 09:30:00,43.69,43.69,42.84,43.38,9060.0,43.69,43.69,42.84,43.38,9060.0
2017-08-15 10:00:00,43.38,43.39,42.96,43.11,4375.0,43.38,43.39,42.96,43.11,4375.0
2017-08-15 10:30:00,43.07,43.14,42.86,43.14,5221.0,43.07,43.14,42.86,43.14,5221.0
2017-08-15 11:00:00,43.08,43.08,42.77,42.82,8128.0,43.08,43.08,42.77,42.82,8128.0
2017-08-15 11:30:00,42.77,42.77,42.61,42.69,4475.0,42.77,42.77,42.61,42.69,4475.0
2017-08-15 12:00:00,42.64,42.74,42.54,42.73,5064.0,42.64,42.74,42.54,42.73,5064.0
2017-08-15 12:30:00,42.73,42.9,42.72,42.87,6667.0,42.73,42.9,42.72,42.87,6667.0
2017-08-15 13:00:00,42.8,42.85,42.73,42.82,2417.0,42.8,42.85,42.73,42.82,2417.0
2017-08-15 13:30:00,42.83,42.83,42.59,42.62,2413.0,42.83,42.83,42.59,42.62,2413.0
2017-08-15 14:00:00,42.66,42.69,42.49,42.57,7128.0,42.66,42.69,42.49,42.57,7128.0
2017-08-15 14:30:00,42.61,42.73,42.56,42.63,10116.0,42.61,42.73,42.56,42.63,10116.0
2017-08-15 15:00:00,42.59,42.7,42.56,42.7,5057.0,42.59,42.7,42.56,42.7,5057.0
2017-08-15 15:30:00,42.7,42.78,42.45,42.45,21050.0,42.7,42.78,42.45,42.45,21050.0
2017-08-16 09:30:00,42.52,43.25,42.52,43.11,6732.0,42.52,43.25,42.52,43.11,6732.0
2017-08-16 10:00:00,43.1,43.1,42.83,42.9,8200.0,43.1,43.1,42.83,42.9,8200.0
2017-08-16 10:30:00,42.84,43.05,42.82,43.01,15715.0,42.84,43.05,42.82,43.01,15715.0
2017-08-16 11:00:00,42.97,43.16,42.95,43.1,6750.0,42.97,43.16,42.95,43.1,6750.0
2017-08-16 11:30:00,43.16,43.16,43.06,43.15,6127.0,43.16,43.16,43.06,43.15,6127.0
2017-08-16 12:00:00,43.15,43.34,43.15,43.34,5242.0,43.15,43.34,43.15,43.34,5242.0
2017-08-16 12:30:00,43.28,43.38,43.21,43.36,4756.0,43.28,43.38,43.21,43.36,4756.0
2017-08-16 13:00:00,43.34,43.54,43.26,43.44,9288.0,43.34,43.54,43.26,43.44,9288.0
2017-08-16 13:30:00,43.35,43.41,43.24,43.41,6919.0,43.35,43.41,43.24,43.41,6919.0
2017-08-16 14:00:00,43.41,43.41,42.94,42.99,10833.0,43.41,43.41,42.94,42.99,10833.0
2017-08-16 14:30:00,42.93,42.96,42.61,42.83,15047.0,42.93,42.96,42.61,42.83,15047.0
2017-08-16 15:00:00,42.81,42.86,42.75,42.82,10338.0,42.81,42.86,42.75,42.82,10338.0
2017-08-16 15:30:00,42.83,42.9,42.79,42.9,32844.0,42.83,42.9,42.79,42.9,32844.0
2017-08-17 09:30:00,42.75,43.64,42.75,43.48,11788.0,42.75,43.64,42.75,43.48,11788.0
2017-08-17 10:00:00,43.44,43.44,42.85,42.98,11231.0,43.44,43.44,42.85,42.98,11231.0
2017-08-17 10:30:00,42.97,43.17,42.68,42.86,20830.0,42.97,43.17,42.68,42.86,20830.0
2017-08-17 11:00:00,42.82,42.96,42.52,42.88,10050.0,42.82,42.96,42.52,42.88,10050.0
2017-08-17 11:30:00,42.88,43.04,42.71,42.82,8950.0,42.88,43.04,42.71,42.82,8950.0
2017-08-17 12:00:00,42.79,42.87,42.75,42.8,6918.0,42.79,42.87,42.75,42.8,6918.0
2017-08-17 12:30:00,42.8,42.91,42.79,42.83,10063.0,42.8,42.91,42.79,42.83,10063.0
2017-08-17 13:00:00,42.78,42.81,42.39,42.51,10149.0,42.78,42.81,42.39,42.51,10149.0
2017-08-17 13:30:00,42.47,42.75,42.43,42.48,13065.0,42.47,42.75,42.43,42.48,13065.0
2017-08-17 14:00:00,42.47,42.63,42.33,42.41,26215.0,42.47,42.63,42.33,42.41,26215.0
2017-08-17 14:30:00,42.41,42.44,42.22,42.27,13822.0,42.41,42.44,42.22,42.27,13822.0
2017-08-17 15:00:00,42.31,42.41,42.22,42.4,16550.0,42.31,42.41,42.22,42.4,16550.0
2017-08-17 15:30:00,42.4,42.42,42.14,42.27,62275.0,42.4,42.42,42.14,42.27,62275.0
2017-08-18 09:30:00,42.14,42.75,40.14,41.54,84222.0,42.14,42.75,40.14,41.54,84222.0
2017-08-18 10:00:00,41.8,41.98,40.76,41.0,36840.0,41.8,41.98,40.76,41.0,36840.0
2017-08-18 10:30:00,40.92,41.14,40.61,40.8,33538.0,40.92,41.14,40.61,40.8,33538.0
2017-08-18 11:00:00,40.53,40.8,40.14,40.57,29751.0,40.53,40.8,40.14,40.57,29751.0
2017-08-18 11:30:00,40.5,40.9,40.4,40.52,28849.0,40.5,40.9,40.4,40.52,28849.0
2017-08-18 12:00:00,40.52,40.96,40.52,40.77,19125.0,40.52,40.96,40.52,40.77,19125.0
2017-08-18 12:30:00,40.76,40.93,40.71,40.75,16567.0,40.76,40.93,40.71,40.75,16567.0
2017-08-18 13:00:00,40.73,40.77,40.56,40.59,29064.0,40.73,40.77,40.56,40.59,29064.0
2017-08-18 13:30:00,40.59,40.6,39.91,40.05,56573.0,40.59,40.6,39.91,40.05,56573.0
2017-08-18 14:00:00,40.1,40.17,39.92,40.03,41044.0,40.1,40.17,39.92,40.03,41044.0
2017-08-18 14:30:00,40.0,40.13,39.56,39.58,36679.0,40.0,40.13,39.56,39.58,36679.0
2017-08-18 15:00:00,39.55,39.72,39.1,39.35,47713.0,39.55,39.72,39.1,39.35,47713.0
2017-08-18 15:30:00,39.35,39.67,39.01,39.5,147469.0,39.35,39.67,39.01,39.5,147469.0
2017-08-21 09:30:00,39.5,39.58,38.72,38.72,10258.0,39.5,39.58,38.72,38.72,10258.0
2017-08-21 10:00:00,38.71,38.71,38.04,38.27,27770.0,38.71,38.71,38.04,38.27,27770.0
2017-08-21 10:30:00,38.23,38.34,38.0,38.05,17868.0,38.23,38.34,38.0,38.05,17868.0
2017-08-21 11:00:00,38.01,38.58,37.85,38.39,31987.0,38.01,38.58,37.85,38.39,31987.0
2017-08-21 11:30:00,38.44,38.72,38.22,38.5,14425.0,38.44,38.72,38.22,38.5,14425.0
2017-08-21 12:00:00,38.51,38.65,38.45,38.5,4656.0,38.51,38.65,38.45,38.5,4656.0
2017-08-21 12:30:00,38.49,38.63,38.49,38.61,6175.0,38.49,38.63,38.49,38.61,6175.0
2017-08-21 13:00:00,38.58,38.75,38.58,38.75,6374.0,38.58,38.75,38.58,38.75,6374.0
2017-08-21 13:30:00,38.68,38.69,38.54,38.54,21636.0,38.68,38.69,38.54,38.54,21636.0
2017-08-21 14:00:00,38.55,38.65,38.51,38.65,11165.0,38.55,38.65,38.51,38.65,11165.0
2017-08-21 14:30:00,38.68,38.79,38.54,38.62,13931.0,38.68,38.79,38.54,38.62,13931.0
2017-08-21 15:00:00,38.63,38.82,38.54,38.79,18197.0,38.63,38.82,38.54,38.79,18197.0
2017-08-21 15:30:00,38.81,38.94,38.73,38.93,60714.0,38.81,38.94,38.73,38.93,60714.0
2017-08-22 09:30:00,38.97,39.15,38.64,38.72,6100.0,38.97,39.15,38.64,38.72,6100.0
2017-08-22 10:00:00,38.72,38.81,38.55,38.76,7700.0,38.72,38.81,38.55,38.76,7700.0
2017-08-22 10:30:00,38.76,38.82,38.7,38.71,5578.0,38.76,38.82,38.7,38.71,5578.0
2017-08-22 11:00:00,38.72,38.83,38.62,38.63,10060.0,38.72,38.83,38.62,38.63,10060.0
2017-08-22 11:30:00,38.61,38.91,38.55,38.68,12955.0,38.61,38.91,38.55,38.68,12955.0
2017-08-22 12:00:00,38.67,38.79,38.47,38.47,7100.0,38.67,38.79,38.47,38.47,7100.0
2017-08-22 12:30:00,38.47,38.57,38.31,38.41,11476.0,38.47,38.57,38.31,38.41,11476.0
2017-08-22 13:00:00,38.35,38.8,38.35,38.72,15611.0,38.35,38.8,38.35,38.72,15611.0
2017-08-22 13:30:00,38.68,38.83,38.59,38.74,8596.0,38.68,38.83,38.59,38.74,8596.0
2017-08-22 14:00:00,38.71,38.99,38.69,38.93,9053.0,38.71,38.99,38.69,38.93,9053.0
2017-08-22 14:30:00,38.85,39.12,38.79,38.99,23188.0,38.85,39.12,38.79,38.99,23188.0
2017-08-22 15:00:00,38.94,39.27,38.92,39.16,18052.0,38.94,39.27,38.92,39.16,18052.0
2017-08-22 15:30:00,39.13,39.44,39.09,39.21,74669.0,39.13,39.44,39.09,39.21,74669.0
2017-08-23 09:30:00,39.05,39.13,39.03,39.05,2405.0,39.05,39.13,39.03,39.05,2405.0
2017-08-23 10:00:00,39.03,39.05,38.72,38.81,10155.0,39.03,39.05,38.72,38.81,10155.0
2017-08-23 10:30:00,38.69,38.86,38.5,38.85,21100.0,38.69,38.86,38.5,38.85,21100.0
2017-08-23 11:00:00,38.85,39.21,38.85,39.1,8000.0,38.85,39.21,38.85,39.1,8000.0
2017-08-23 11:30:00,39.04,39.04,38.78,38.81,6000.0,39.04,39.04,38.78,38.81,6000.0
2017-08-23 12:00:00,38.78,38.85,38.75,38.81,7526.0,38.78,38.85,38.75,38.81,7526.0
2017-08-23 12:30:00,38.75,38.85,38.53,38.67,2392.0,38.75,38.85,38.53,38.67,2392.0
2017-08-23 13:00:00,38.61,38.67,38.56,38.63,2078.0,38.61,38.67,38.56,38.63,2078.0
2017-08-23 13:30:00,38.66,38.84,38.6,38.73,4517.0,38.66,38.84,38.6,38.73,4517.0
2017-08-23 14:00:00,38.73,39.21,38.72,39.14,12910.0,38.73,39.21,38.72,39.14,12910.0
2017-08-23 14:30:00,39.16,39.17,39.08,39.1,6401.0,39.16,39.17,39.08,39.1,6401.0
2017-08-23 15:00:00,39.12,39.25,39.09,39.22,8957.0,39.12,39.25,39.09,39.22,8957.0
2017-08-23 15:30:00,39.26,39.35,39.18,39.21,33896.0,39.26,39.35,39.18,39.21,33896.0
2017-08-24 09:30:00,39.35,39.35,38.9,38.93,3053.0,39.35,39.35,38.9,38.93,3053.0
2017-08-24 10:00:00,39.04,39.46,39.04,39.41,8397.0,39.04,39.46,39.04,39.41,8397.0
2017-08-24 10:30:00,39.41,39.51,39.34,39.45,7700.0,39.41,39.51,39.34,39.45,7700.0
2017-08-24 11:00:00,39.44,39.47,39.3,39.41,7400.0,39.44,39.47,39.3,39.41,7400.0
2017-08-24 11:30:00,39.41,39.48,39.27,39.29,14434.0,39.41,39.48,39.27,39.29,14434.0
2017-08-24 12:00:00,39.28,39.31,39.11,39.26,4900.0,39.28,39.31,39.11,39.26,4900.0
2017-08-24 12:30:00,39.26,39.46,39.25,39.42,4750.0,39.26,39.46,39.25,39.42,4750.0
2017-08-24 13:00:00,39.45,39.45,39.1,39.12,7685.0,39.45,39.45,39.1,39.12,7685.0
2017-08-24 13:30:00,39.09,39.35,39.09,39.3,7129.0,39.09,39.35,39.09,39.3,7129.0
2017-08-24 14:00:00,39.32,39.47,39.26,39.34,16673.0,39.32,39.47,39.26,39.34,16673.0
2017-08-24 14:30:00,39.36,39.43,39.31,39.33,12795.0,39.36,39.43,39.31,39.33,12795.0
2017-08-24 15:00:00,39.38,39.57,39.3,39.54,9375.0,39.38,39.57,39.3,39.54,9375.0
2017-08-24 15:30:00,39.56,39.56,39.4,39.42,35220.0,39.56,39.56,39.4,39.42,35220.0
2017-08-25 09:30:00,39.76,39.85,39.14,39.77,10779.0,39.76,39.85,39.14,39.77,10779.0
2017-08-25 10:00:00,39.76,40.0,39.66,39.66,12697.0,39.76,40.0,39.66,39.66,12697.0
2017-08-25 10:30:00,39.65,39.89,39.42,39.51,9798.0,39.65,39.89,39.42,39.51,9798.0
2017-08-25 11:00:00,39.52,39.52,39.1,39.24,18824.0,39.52,39.52,39.1,39.24,18824.0
2017-08-25 11:30:00,39.22,39.28,39.11,39.24,5636.0,39.22,39.28,39.11,39.24,5636.0
2017-08-25 12:00:00,39.27,39.4,39.21,39.4,5917.0,39.27,39.4,39.21,39.4,5917.0
2017-08-25 12:30:00,39.36,39.55,39.32,39.4,5000.0,39.36,39.55,39.32,39.4,5000.0
2017-08-25 13:00:00,39.44,39.53,39.43,39.48,3548.0,39.44,39.53,39.43,39.48,3548.0
2017-08-25 13:30:00,39.39,39.51,39.35,39.4,5100.0,39.39,39.51,39.35,39.4,5100.0
2017-08-25 14:00:00,39.41,39.62,39.41,39.59,5483.0,39.41,39.62,39.41,39.59,5483.0
2017-08-25 14:30:00,39.56,39.56,39.46,39.51,2200.0,39.56,39.56,39.46,39.51,2200.0
2017-08-25 15:00:00,39.46,39.56,39.46,39.55,15423.0,39.46,39.56,39.46,39.55,15423.0
2017-08-25 15:30:00,39.53,39.55,39.39,39.45,22634.0,39.53,39.55,39.39,39.45,22634.0
2017-08-28 09:30:00,39.76,39.98,38.76,38.76,23680.0,39.76,39.98,38.76,38.76,23680.0
2017-08-28 10:00:00,38.76,39.04,38.76,38.93,7680.0,38.76,39.04,38.76,38.93,7680.0
2017-08-28 10:30:00,38.86,39.25,38.83,39.16,4650.0,38.86,39.25,38.83,39.16,4650.0
2017-08-28 11:00:00,39.04,39.04,38.9,38.93,11335.0,39.04,39.04,38.9,38.93,11335.0
2017-08-28 11:30:00,38.99,39.36,38.99,39.26,6111.0,38.99,39.36,38.99,39.26,6111.0
2017-08-28 12:00:00,39.29,39.34,39.15,39.19,4900.0,39.29,39.34,39.15,39.19,4900.0
2017-08-28 12:30:00,39.23,39.26,39.11,39.21,5039.0,39.23,39.26,39.11,39.21,5039.0
2017-08-28 13:00:00,39.16,39.23,38.92,38.96,10602.0,39.16,39.23,38.92,38.96,10602.0
2017-08-28 13:30:00,38.9,39.14,38.9,39.09,8448.0,38.9,39.14,38.9,39.09,8448.0
2017-08-28 14:00:00,39.03,39.08,38.74,38.78,7836.0,39.03,39.08,38.74,38.78,7836.0
2017-08-28 14:30:00,38.8,38.93,38.74,38.85,6836.0,38.8,38.93,38.74,38.85,6836.0
2017-08-28 15:00:00,38.94,38.99,38.87,38.89,4512.0,38.94,38.99,38.87,38.89,4512.0
2017-08-28 15:30:00,38.93,39.01,38.7,38.79,15016.0,38.93,39.01,38.7,38.79,15016.0
2017-08-29 09:30:00,38.58,38.82,38.32,38.53,5181.0,38.58,38.82,38.32,38.53,5181.0
2017-08-29 10:00:00,38.5,38.58,38.35,38.41,4700.0,38.5,38.58,38.35,38.41,4700.0
2017-08-29 10:30:00,38.46,38.6,38.35,38.59,7499.0,38.46,38.6,38.35,38.59,7499.0
2017-08-29 11:00:00,38.7,38.74,38.52,38.7,4200.0,38.7,38.74,38.52,38.7,4200.0
2017-08-29 11:30:00,38.7,38.71,38.54,38.6,3500.0,38.7,38.71,38.54,38.6,3500.0
2017-08-29 12:00:00,38.56,38.56,38.36,38.43,3712.0,38.56,38.56,38.36,38.43,3712.0
2017-08-29 12:30:00,38.48,38.54,38.44,38.48,4093.0,38.48,38.54,38.44,38.48,4093.0
2017-08-29 13:00:00,38.47,38.51,38.35,38.42,5522.0,38.47,38.51,38.35,38.42,5522.0
2017-08-29 13:30:00,38.41,38.58,38.35,38.5,5830.0,38.41,38.58,38.35,38.5,5830.0
2017-08-29 14:00:00,38.54,38.56,38.47,38.49,3300.0,38.54,38.56,38.47,38.49,3300.0
2017-08-29 14:30:00,38.53,38.55,38.45,38.49,3234.0,38.53,38.55,38.45,38.49,3234.0
2017-08-29 15:00:00,38.5,38.65,38.49,38.62,4100.0,38.5,38.65,38.49,38.62,4100.0
2017-08-29 15:30:00,38.62,38.62,38.44,38.52,18428.0,38.62,38.62,38.44,38.52,18428.0
2017-08-30 09:30:00,38.47,38.74,38.47,38.57,2939.0,38.47,38.74,38.47,38.57,2939.0
2017-08-30 10:00:00,38.55,38.58,38.34,38.37,3200.0,38.55,38.58,38.34,38.37,3200.0
2017-08-30 10:30:00,38.35,38.49,38.25,38.49,2900.0,38.35,38.49,38.25,38.49,2900.0
2017-08-30 11:00:00,38.43,38.63,38.43,38.44,3916.0,38.43,38.63,38.43,38.44,3916.0
2017-08-30 11:30:00,38.44,38.52,38.25,38.25,2800.0,38.44,38.52,38.25,38.25,2800.0
2017-08-30 12:00:00,38.23,38.55,38.2,38.47,9872.0,38.23,38.55,38.2,38.47,9872.0
2017-08-30 12:30:00,38.45,38.64,38.31,38.4,11401.0,38.45,38.64,38.31,38.4,11401.0
2017-08-30 13:00:00,38.37,38.45,38.25,38.28,4233.0,38.37,38.45,38.25,38.28,4233.0
2017-08-30 13:30:00,38.33,38.44,38.18,38.23,4991.0,38.33,38.44,38.18,38.23,4991.0
2017-08-30 14:00:00,38.23,38.31,38.13,38.2,15040.0,38.23,38.31,38.13,38.2,15040.0
2017-08-30 14:30:00,38.17,38.28,38.13,38.25,10009.0,38.17,38.28,38.13,38.25,10009.0
2017-08-30 15:00:00,38.23,38.51,38.17,38.51,7010.0,38.23,38.51,38.17,38.51,7010.0
2017-08-30 15:30:00,38.53,38.57,38.35,38.48,22268.0,38.53,38.57,38.35,38.48,22268.0
2017-08-31 09:30:00,38.66,38.83,38.6,38.65,5926.0,38.66,38.83,38.6,38.65,5926.0
2017-08-31 10:00:00,38.67,38.76,38.47,38.72,11220.0,38.67,38.76,38.47,38.72,11220.0
2017-08-31 10:30:00,38.66,38.81,38.63,38.74,4990.0,38.66,38.81,38.63,38.74,4990.0
2017-08-31 11:00:00,38.75,38.81,38.68,38.75,2133.0,38.75,38.81,38.68,38.75,2133.0
2017-08-31 11:30:00,38.71,38.9,38.7,38.9,3700.0,38.71,38.9,38.7,38.9,3700.0
2017-08-31 12:00:00,38.86,39.07,38.85,39.04,3900.0,38.86,39.07,38.85,39.04,3900.0
2017-08-31 12:30:00,39.03,39.03,38.86,38.9,3893.0,39.03,39.03,38.86,38.9,3893.0
2017-08-31 13:00:00,38.85,38.85,38.73,38.73,1310.0,38.85,38.85,38.73,38.73,1310.0
2017-08-31 13:30:00,38.73,38.88,38.72,38.88,6714.0,38.73,38.88,38.72,38.88,6714.0
2017-08-31 14:00:00,38.84,38.89,38.82,38.86,1900.0,38.84,38.89,38.82,38.86,1900.0
2017-08-31 14:30:00,38.85,39.05,38.84,39.02,5761.0,38.85,39.05,38.84,39.02,5761.0
2017-08-31 15:00:00,38.99,39.03,38.91,38.92,3352.0,38.99,39.03,38.91,38.92,3352.0
2017-08-31 15:30:00,38.9,38.99,38.88,38.91,28879.0,38.9,38.99,38.88,38.91,28879.0
2017-09-01 09:30:00,38.95,39.0,38.95,39.0,377.0,38.95,39.0,38.95,39.0,377.0
2017-09-01 10:00:00,38.95,38.96,38.72,38.77,4175.0,38.95,38.96,38.72,38.77,4175.0
2017-09-01 10:30:00,38.84,38.92,38.8,38.87,5000.0,38.84,38.92,38.8,38.87,5000.0
2017-09-01 11:00:00,38.9,38.9,38.62,38.68,9965.0,38.9,38.9,38.62,38.68,9965.0
2017-09-01 11:30:00,38.66,38.86,38.63,38.69,23665.0,38.66,38.86,38.63,38.69,23665.0
2017-09-01 12:00:00,38.74,38.91,38.69,38.88,10560.0,38.74,38.91,38.69,38.88,10560.0
2017-09-01 12:30:00,38.87,39.05,38.78,38.79,17771.0,38.87,39.05,38.78,38.79,17771.0
2017-09-01 13:00:00,38.84,38.85,38.72,38.75,5763.0,38.84,38.85,38.72,38.75,5763.0
2017-09-01 13:30:00,38.75,38.75,38.59,38.6,8885.0,38.75,38.75,38.59,38.6,8885.0
2017-09-01 14:00:00,38.62,38.74,38.52,38.74,14703.0,38.62,38.74,38.52,38.74,14703.0
2017-09-01 14:30:00,38.74,38.86,38.57,38.82,28188.0,38.74,38.86,38.57,38.82,28188.0
2017-09-01 15:00:00,38.82,38.83,38.64,38.73,6909.0,38.82,38.83,38.64,38.73,6909.0
2017-09-01 15:30:00,38.73,38.84,38.64,38.66,54241.0,38.73,38.84,38.64,38.66,54241.0
2017-09-05 09:30:00,38.7,38.78,38.29,38.78,2842.0,38.7,38.78,38.29,38.78,2842.0
2017-09-05 10:00:00,38.73,38.73,38.61,38.66,8279.0,38.73,38.73,38.61,38.66,8279.0
2017-09-05 10:30:00,38.63,38.63,38.22,38.27,11604.0,38.63,38.63,38.22,38.27,11604.0
2017-09-05 11:00:00,38.26,38.27,37.9,38.21,17447.0,38.26,38.27,37.9,38.21,17447.0
2017-09-05 11:30:00,38.14,38.16,37.99,38.03,5750.0,38.14,38.16,37.99,38.03,5750.0
2017-09-05 12:00:00,38.02,38.02,37.74,37.8,4256.0,38.02,38.02,37.74,37.8,4256.0
2017-09-05 12:30:00,37.84,37.85,37.74,37.8,3894.0,37.84,37.85,37.74,37.8,3894.0
2017-09-05 13:00:00,37.79,37.96,37.69,37.96,6000.0,37.79,37.96,37.69,37.96,6000.0
2017-09-05 13:30:00,38.02,38.25,37.71,37.94,9149.0,38.02,38.25,37.71,37.94,9149.0
2017-09-05 14:00:00,37.92,37.96,37.56,37.66,17210.0,37.92,37.96,37.56,37.66,17210.0
2017-09-05 14:30:00,37.66,37.79,37.4,37.51,23186.0,37.66,37.79,37.4,37.51,23186.0
2017-09-05 15:00:00,37.53,37.78,37.36,37.64,87340.0,37.53,37.78,37.36,37.64,87340.0
2017-09-05 15:30:00,37.66,37.96,37.57,37.74,71664.0,37.66,37.96,37.57,37.74,71664.0
2017-09-06 09:30:00,37.8,38.34,37.55,38.27,23440.0,37.8,38.34,37.55,38.27,23440.0
2017-09-06 10:00:00,38.25,38.25,38.05,38.08,11406.0,38.25,38.25,38.05,38.08,11406.0
2017-09-06 10:30:00,38.13,38.16,38.05,38.12,5000.0,38.13,38.16,38.05,38.12,5000.0
2017-09-06 11:00:00,38.08,38.11,38.05,38.06,21564.0,38.08,38.11,38.05,38.06,21564.0
2017-09-06 11:30:00,38.06,38.13,38.05,38.06,13092.0,38.06,38.13,38.05,38.06,13092.0
2017-09-06 12:00:00,38.05,38.09,38.0,38.0,6323.0,38.05,38.09,38.0,38.0,6323.0
2017-09-06 12:30:00,37.95,37.96,37.6,37.89,21997.0,37.95,37.96,37.6,37.89,21997.0
2017-09-06 13:00:00,37.95,38.02,37.62,37.62,24048.0,37.95,38.02,37.62,37.62,24048.0
2017-09-06 13:30:00,37.67,37.8,37.16,37.79,53961.0,37.67,37.8,37.16,37.79,53961.0
2017-09-06 14:00:00,37.79,38.0,37.79,37.92,5229.0,37.79,38.0,37.79,37.92,5229.0
2017-09-06 14:30:00,37.93,37.97,37.23,37.25,42300.0,37.93,37.97,37.23,37.25,42300.0
2017-09-06 15:00:00,37.25,37.7,37.25,37.7,36300.0,37.25,37.7,37.25,37.7,36300.0
2017-09-06 15:30:00,37.68,37.73,37.2,37.65,164464.0,37.68,37.73,37.2,37.65,164464.0
2017-09-07 09:30:00,37.76,38.01,37.67,37.99,15595.0,37.76,38.01,37.67,37.99,15595.0
2017-09-07 10:00:00,37.91,38.09,37.67,37.77,53637.0,37.91,38.09,37.67,37.77,53637.0
2017-09-07 10:30:00,37.84,37.84,37.22,37.42,12807.0,37.84,37.84,37.22,37.42,12807.0
2017-09-07 11:00:00,37.27,37.31,36.72,36.72,16314.0,37.27,37.31,36.72,36.72,16314.0
2017-09-07 11:30:00,36.73,36.95,36.67,36.87,8633.0,36.73,36.95,36.67,36.87,8633.0
2017-09-07 12:00:00,36.82,37.13,36.67,37.11,21257.0,36.82,37.13,36.67,37.11,21257.0
2017-09-07 12:30:00,37.08,37.32,36.98,37.09,5539.0,37.08,37.32,36.98,37.09,5539.0
2017-09-07 13:00:00,37.1,37.19,37.1,37.15,5270.0,37.1,37.19,37.1,37.15,5270.0
2017-09-07 13:30:00,37.15,37.2,37.02,37.1,7092.0,37.15,37.2,37.02,37.1,7092.0
2017-09-07 14:00:00,37.09,37.12,37.01,37.08,10014.0,37.09,37.12,37.01,37.08,10014.0
2017-09-07 14:30:00,37.12,37.14,36.93,36.93,5347.0,37.12,37.14,36.93,36.93,5347.0
2017-09-07 15:00:00,36.94,37.09,36.93,37.05,8350.0,36.94,37.09,36.93,37.05,8350.0
2017-09-07 15:30:00,37.06,37.08,36.94,37.08,44165.0,37.06,37.08,36.94,37.08,44165.0
2017-09-08 09:30:00,37.01,37.29,36.77,37.29,7899.0,37.01,37.29,36.77,37.29,7899.0
2017-09-08 10:00:00,37.31,37.54,37.13,37.51,10923.0,37.31,37.54,37.13,37.51,10923.0
2017-09-08 10:30:00,37.4,37.58,37.37,37.57,10068.0,37.4,37.58,37.37,37.57,10068.0
2017-09-08 11:00:00,37.59,37.7,37.38,37.69,7679.0,37.59,37.7,37.38,37.69,7679.0
2017-09-08 11:30:00,37.68,38.11,37.51,37.57,32162.0,37.68,38.11,37.51,37.57,32162.0
2017-09-08 12:00:00,37.51,37.95,37.51,37.8,11442.0,37.51,37.95,37.51,37.8,11442.0
2017-09-08 12:30:00,37.8,37.84,37.65,37.71,4865.0,37.8,37.84,37.65,37.71,4865.0
2017-09-08 13:00:00,37.66,37.68,37.46,37.58,3801.0,37.66,37.68,37.46,37.58,3801.0
2017-09-08 13:30:00,37.6,37.67,37.47,37.64,4418.0,37.6,37.67,37.47,37.64,4418.0
2017-09-08 14:00:00,37.62,37.62,37.5,37.56,3817.0,37.62,37.62,37.5,37.56,3817.0
2017-09-08 14:30:00,37.53,37.69,37.5,37.69,5728.0,37.53,37.69,37.5,37.69,5728.0
2017-09-08 15:00:00,37.69,37.93,37.66,37.8,18546.0,37.69,37.93,37.66,37.8,18546.0
2017-09-08 15:30:00,37.83,37.87,37.74,37.84,26868.0,37.83,37.87,37.74,37.84,26868.0
2017-09-11 09:30:00,38.16,38.61,38.14,38.61,9361.0,38.16,38.61,38.14,38.61,9361.0
2017-09-11 10:00:00,38.62,38.62,38.22,38.39,10748.0,38.62,38.62,38.22,38.39,10748.0
2017-09-11 10:30:00,38.44,38.81,38.42,38.49,18660.0,38.44,38.81,38.42,38.49,18660.0
2017-09-11 11:00:00,38.44,38.51,38.32,38.42,5074.0,38.44,38.51,38.32,38.42,5074.0
2017-09-11 11:30:00,38.36,38.57,38.36,38.57,4693.0,38.36,38.57,38.36,38.57,4693.0
2017-09-11 12:00:00,38.56,38.68,38.53,38.68,4410.0,38.56,38.68,38.53,38.68,4410.0
2017-09-11 12:30:00,38.66,38.83,38.66,38.81,5755.0,38.66,38.83,38.66,38.81,5755.0
2017-09-11 13:00:00,38.84,38.84,38.5,38.55,9129.0,38.84,38.84,38.5,38.55,9129.0
2017-09-11 13:30:00,38.5,38.65,38.32,38.6,6199.0,38.5,38.65,38.32,38.6,6199.0
2017-09-11 14:00:00,38.55,38.65,38.5,38.54,5949.0,38.55,38.65,38.5,38.54,5949.0
2017-09-11 14:30:00,38.54,38.73,38.54,38.59,9406.0,38.54,38.73,38.54,38.59,9406.0
2017-09-11 15:00:00,38.58,38.69,38.53,38.59,9450.0,38.58,38.69,38.53,38.59,9450.0
2017-09-11 15:30:00,38.59,38.92,38.55,38.86,37918.0,38.59,38.92,38.55,38.86,37918.0
2017-09-12 09:30:00,38.87,38.88,38.69,38.85,5062.0,38.87,38.88,38.69,38.85,5062.0
2017-09-12 10:00:00,38.81,38.81,38.61,38.69,4948.0,38.81,38.81,38.61,38.69,4948.0
2017-09-12 10:30:00,38.66,38.66,38.48,38.53,5600.0,38.66,38.66,38.48,38.53,5600.0
2017-09-12 11:00:00,38.53,38.55,38.49,38.53,2142.0,38.53,38.55,38.49,38.53,2142.0
2017-09-12 11:30:00,38.55,38.95,38.5,38.94,6599.0,38.55,38.95,38.5,38.94,6599.0
2017-09-12 12:00:00,38.94,38.97,38.83,38.83,10875.0,38.94,38.97,38.83,38.83,10875.0
2017-09-12 12:30:00,38.88,39.27,38.88,39.04,26280.0,38.88,39.27,38.88,39.04,26280.0
2017-09-12 13:00:00,39.07,39.18,38.95,39.03,5500.0,39.07,39.18,38.95,39.03,5500.0
2017-09-12 13:30:00,39.04,39.1,38.99,39.06,6604.0,39.04,39.1,38.99,39.06,6604.0
2017-09-12 14:00:00,39.06,39.07,38.95,39.03,8086.0,39.06,39.07,38.95,39.03,8086.0
2017-09-12 14:30:00,38.98,39.06,38.75,38.81,16461.0,38.98,39.06,38.75,38.81,16461.0
2017-09-12 15:00:00,38.79,38.88,38.71,38.71,15075.0,38.79,38.88,38.71,38.71,15075.0
2017-09-12 15:30:00,38.68,38.88,38.59,38.74,103683.0,38.68,38.88,38.59,38.74,103683.0
2017-09-13 09:30:00,38.74,38.82,38.56,38.8,5353.0,38.74,38.82,38.56,38.8,5353.0
2017-09-13 10:00:00,39.01,39.28,38.95,39.26,4889.0,39.01,39.28,38.95,39.26,4889.0
2017-09-13 10:30:00,39.21,39.34,38.89,38.93,5400.0,39.21,39.34,38.89,38.93,5400.0
2017-09-13 11:00:00,38.91,39.06,38.79,39.06,10643.0,38.91,39.06,38.79,39.06,10643.0
2017-09-13 11:30:00,39.06,39.13,38.97,39.04,26076.0,39.06,39.13,38.97,39.04,26076.0
2017-09-13 12:00:00,39.02,39.09,38.93,39.0,25230.0,39.02,39.09,38.93,39.0,25230.0
2017-09-13 12:30:00,39.0,39.03,38.93,38.97,19967.0,39.0,39.03,38.93,38.97,19967.0
2017-09-13 13:00:00,38.99,39.03,38.88,38.88,26581.0,38.99,39.03,38.88,38.88,26581.0
2017-09-13 13:30:00,38.88,39.04,38.84,38.9,17576.0,38.88,39.04,38.84,38.9,17576.0
2017-09-13 14:00:00,38.93,39.01,38.86,39.0,15019.0,38.93,39.01,38.86,39.0,15019.0
2017-09-13 14:30:00,38.96,39.15,38.9,38.97,26609.0,38.96,39.15,38.9,38.97,26609.0
2017-09-13 15:00:00,38.98,39.0,38.89,38.99,10103.0,38.98,39.0,38.89,38.99,10103.0
2017-09-13 15:30:00,38.99,39.03,38.91,38.99,43327.0,38.99,39.03,38.91,38.99,43327.0
2017-09-14 09:30:00,38.97,38.97,38.56,38.67,2764.0,38.97,38.97,38.56,38.67,2764.0
2017-09-14 10:00:00,38.51,38.8,38.49,38.8,2754.0,38.51,38.8,38.49,38.8,2754.0
2017-09-14 10:30:00,38.75,38.75,38.7,38.74,900.0,38.75,38.75,38.7,38.74,900.0
2017-09-14 11:00:00,38.7,38.81,38.66,38.77,5165.0,38.7,38.81,38.66,38.77,5165.0
2017-09-14 11:30:00,38.73,38.78,38.65,38.65,1600.0,38.73,38.78,38.65,38.65,1600.0
2017-09-14 12:00:00,38.68,38.68,38.45,38.45,10200.0,38.68,38.68,38.45,38.45,10200.0
2017-09-14 12:30:00,38.49,38.57,38.45,38.57,6687.0,38.49,38.57,38.45,38.57,6687.0
2017-09-14 13:00:00,38.5,38.69,38.49,38.65,8611.0,38.5,38.69,38.49,38.65,8611.0
2017-09-14 13:30:00,38.65,38.75,38.6,38.71,8314.0,38.65,38.75,38.6,38.71,8314.0
2017-09-14 14:00:00,38.71,39.08,38.66,39.08,13247.0,38.71,39.08,38.66,39.08,13247.0
2017-09-14 14:30:00,39.05,39.08,38.73,38.81,23000.0,39.05,39.08,38.73,38.81,23000.0
2017-09-14 15:00:00,38.81,38.84,38.75,38.81,18917.0,38.81,38.84,38.75,38.81,18917.0
2017-09-14 15:30:00,38.81,38.88,38.76,38.87,41791.0,38.81,38.88,38.76,38.87,41791.0
2017-09-15 09:30:00,38.87,38.97,38.64,38.84,6999.0,38.87,38.97,38.64,38.84,6999.0
2017-09-15 10:00:00,38.84,38.88,38.79,38.85,8187.0,38.84,38.88,38.79,38.85,8187.0
2017-09-15 10:30:00,38.87,39.04,38.85,39.04,2389.0,38.87,39.04,38.85,39.04,2389.0
2017-09-15 11:00:00,39.02,39.07,38.83,38.85,7480.0,39.02,39.07,38.83,38.85,7480.0
2017-09-15 11:30:00,38.84,38.89,38.82,38.89,3842.0,38.84,38.89,38.82,38.89,3842.0
2017-09-15 12:00:00,38.87,38.97,38.87,38.95,5565.0,38.87,38.97,38.87,38.95,5565.0
2017-09-15 12:30:00,38.95,38.96,38.79,38.84,25039.0,38.95,38.96,38.79,38.84,25039.0
2017-09-15 13:00:00,38.85,38.87,38.82,38.85,5377.0,38.85,38.87,38.82,38.85,5377.0
2017-09-15 13:30:00,38.85,38.87,38.83,38.85,8288.0,38.85,38.87,38.83,38.85,8288.0
2017-09-15 14:00:00,38.85,38.86,38.85,38.85,1508.0,38.85,38.86,38.85,38.85,1508.0
2017-09-15 14:30:00,38.85,38.89,38.84,38.89,5730.0,38.85,38.89,38.84,38.89,5730.0
2017-09-15 15:00:00,38.87,38.88,38.84,38.87,9130.0,38.87,38.88,38.84,38.87,9130.0
2017-09-15 15:30:00,38.88,38.91,38.83,38.87,41067.0,38.88,38.91,38.83,38.87,41067.0
2017-09-18 09:30:00,38.92,38.92,38.76,38.89,1660.0,38.92,38.92,38.76,38.89,1660.0
2017-09-18 10:00:00,38.88,38.94,38.85,38.86,1700.0,38.88,38.94,38.85,38.86,1700.0
2017-09-18 10:30:00,38.86,38.94,38.8,38.92,3827.0,38.86,38.94,38.8,38.92,3827.0
2017-09-18 11:00:00,38.92,38.99,38.85,38.99,3689.0,38.92,38.99,38.85,38.99,3689.0
2017-09-18 11:30:00,38.99,38.99,38.82,38.92,7735.0,38.99,38.99,38.82,38.92,7735.0
2017-09-18 12:00:00,38.93,38.93,38.8,38.86,2700.0,38.93,38.93,38.8,38.86,2700.0
2017-09-18 12:30:00,38.88,39.02,38.81,39.01,5560.0,38.88,39.02,38.81,39.01,5560.0
2017-09-18 13:00:00,39.02,39.05,39.0,39.05,2110.0,39.02,39.05,39.0,39.05,2110.0
2017-09-18 13:30:00,39.05,39.07,38.9,38.93,2476.0,39.05,39.07,38.9,38.93,2476.0
2017-09-18 14:00:00,38.96,39.01,38.89,38.96,10917.0,38.96,39.01,38.89,38.96,10917.0
2017-09-18 14:30:00,38.96,39.01,38.87,39.0,8022.0,38.96,39.01,38.87,39.0,8022.0
2017-09-18 15:00:00,38.99,39.01,38.92,38.95,6460.0,38.99,39.01,38.92,38.95,6460.0
2017-09-18 15:30:00,38.99,39.06,38.92,39.01,41873.0,38.99,39.06,38.92,39.01,41873.0
2017-09-19 09:30:00,39.04,39.04,38.72,38.92,8762.0,39.04,39.04,38.72,38.92,8762.0
2017-09-19 10:00:00,38.92,38.99,38.91,38.95,22229.0,38.92,38.99,38.91,38.95,22229.0
2017-09-19 10:30:00,38.91,38.95,38.75,38.81,2466.0,38.91,38.95,38.75,38.81,2466.0
2017-09-19 11:00:00,38.87,38.87,38.64,38.74,6200.0,38.87,38.87,38.64,38.74,6200.0
2017-09-19 11:30:00,38.74,38.8,38.64,38.69,9716.0,38.74,38.8,38.64,38.69,9716.0
2017-09-19 12:00:00,38.73,38.78,38.69,38.69,2932.0,38.73,38.78,38.69,38.69,2932.0
2017-09-19 12:30:00,38.77,38.78,38.7,38.73,6519.0,38.77,38.78,38.7,38.73,6519.0
2017-09-19 13:00:00,38.73,38.81,38.25,38.51,31971.0,38.73,38.81,38.25,38.51,31971.0
2017-09-19 13:30:00,38.5,38.5,38.38,38.47,28058.0,38.5,38.5,38.38,38.47,28058.0
2017-09-19 14:00:00,38.47,38.5,38.4,38.47,27523.0,38.47,38.5,38.4,38.47,27523.0
2017-09-19 14:30:00,38.46,38.5,38.33,38.33,9195.0,38.46,38.5,38.33,38.33,9195.0
2017-09-19 15:00:00,38.33,38.44,38.15,38.17,9210.0,38.33,38.44,38.15,38.17,9210.0
2017-09-19 15:30:00,38.16,38.17,37.93,37.93,51604.0,38.16,38.17,37.93,37.93,51604.0
2017-09-20 09:30:00,37.83,38.11,37.62,37.62,3896.0,37.83,38.11,37.62,37.62,3896.0
2017-09-20 10:00:00,37.65,37.65,37.34,37.35,7372.0,37.65,37.65,37.34,37.35,7372.0
2017-09-20 10:30:00,37.37,37.46,37.21,37.23,4551.0,37.37,37.46,37.21,37.23,4551.0
2017-09-20 11:00:00,37.21,37.26,37.11,37.11,4509.0,37.21,37.26,37.11,37.11,4509.0
2017-09-20 11:30:00,37.17,37.44,37.15,37.44,8927.0,37.17,37.44,37.15,37.44,8927.0
2017-09-20 12:00:00,37.52,37.76,37.51,37.68,5868.0,37.52,37.76,37.51,37.68,5868.0
2017-09-20 12:30:00,37.72,37.73,37.65,37.68,7745.0,37.72,37.73,37.65,37.68,7745.0
2017-09-20 13:00:00,37.72,37.76,37.53,37.56,5453.0,37.72,37.76,37.53,37.56,5453.0
2017-09-20 13:30:00,37.51,37.61,37.49,37.58,5409.0,37.51,37.61,37.49,37.58,5409.0
2017-09-20 14:00:00,37.58,37.73,37.5,37.61,11125.0,37.58,37.73,37.5,37.61,11125.0
2017-09-20 14:30:00,37.6,37.72,37.56,37.66,4633.0,37.6,37.72,37.56,37.66,4633.0
2017-09-20 15:00:00,37.66,37.69,37.61,37.61,2781.0,37.66,37.69,37.61,37.61,2781.0
2017-09-20 15:30:00,37.62,37.84,37.62,37.8,21162.0,37.62,37.84,37.62,37.8,21162.0
2017-09-21 09:30:00,37.8,38.03,37.73,37.8,6082.0,37.8,38.03,37.73,37.8,6082.0
2017-09-21 10:00:00,37.9,38.0,37.74,37.82,3019.0,37.9,38.0,37.74,37.82,3019.0
2017-09-21 10:30:00,37.89,38.01,37.82,37.89,1000.0,37.89,38.01,37.82,37.89,1000.0
2017-09-21 11:00:00,37.89,38.01,37.89,37.95,600.0,37.89,38.01,37.89,37.95,600.0
2017-09-21 11:30:00,37.99,38.11,37.87,38.11,2571.0,37.99,38.11,37.87,38.11,2571.0
2017-09-21 12:00:00,38.18,38.45,38.18,38.2,4588.0,38.18,38.45,38.18,38.2,4588.0
2017-09-21 12:30:00,38.3,38.37,38.16,38.29,3200.0,38.3,38.37,38.16,38.29,3200.0
2017-09-21 13:00:00,38.25,38.34,38.18,38.28,6016.0,38.25,38.34,38.18,38.28,6016.0
2017-09-21 13:30:00,38.25,38.28,38.19,38.26,5500.0,38.25,38.28,38.19,38.26,5500.0
2017-09-21 14:00:00,38.23,38.5,38.19,38.38,8211.0,38.23,38.5,38.19,38.38,8211.0
2017-09-21 14:30:00,38.42,38.44,38.3,38.4,6835.0,38.42,38.44,38.3,38.4,6835.0
2017-09-21 15:00:00,38.41,38.51,38.37,38.51,10567.0,38.41,38.51,38.37,38.51,10567.0
2017-09-21 15:30:00,38.53,38.63,38.39,38.43,25638.0,38.53,38.63,38.39,38.43,25638.0
2017-09-22 09:30:00,38.57,39.47,38.45,39.25,16758.0,38.57,39.47,38.45,39.25,16758.0
2017-09-22 10:00:00,39.41,39.69,39.04,39.12,20433.0,39.41,39.69,39.04,39.12,20433.0
2017-09-22 10:30:00,39.18,39.2,38.81,39.06,18478.0,39.18,39.2,38.81,39.06,18478.0
2017-09-22 11:00:00,39.01,39.01,38.47,38.6,8328.0,39.01,39.01,38.47,38.6,8328.0
2017-09-22 11:30:00,38.61,38.84,38.42,38.46,9984.0,38.61,38.84,38.42,38.46,9984.0
2017-09-22 12:00:00,38.41,38.49,38.31,38.34,8462.0,38.41,38.49,38.31,38.34,8462.0
2017-09-22 12:30:00,38.34,38.56,38.34,38.4,3400.0,38.34,38.56,38.34,38.4,3400.0
2017-09-22 13:00:00,38.49,38.57,38.38,38.52,4122.0,38.49,38.57,38.38,38.52,4122.0
2017-09-22 13:30:00,38.54,38.93,38.48,38.67,5700.0,38.54,38.93,38.48,38.67,5700.0
2017-09-22 14:00:00,38.76,38.93,38.57,38.84,10200.0,38.76,38.93,38.57,38.84,10200.0
2017-09-22 14:30:00,38.85,38.85,38.44,38.44,8400.0,38.85,38.85,38.44,38.44,8400.0
2017-09-22 15:00:00,38.46,38.48,38.26,38.29,10321.0,38.46,38.48,38.26,38.29,10321.0
2017-09-22 15:30:00,38.32,38.55,38.29,38.34,24335.0,38.32,38.55,38.29,38.34,24335.0
2017-09-25 09:30:00,38.33,38.71,38.21,38.46,3944.0,38.33,38.71,38.21,38.46,3944.0
2017-09-25 10:00:00,38.35,38.48,38.23,38.23,4248.0,38.35,38.48,38.23,38.23,4248.0
2017-09-25 10:30:00,38.27,38.3,37.94,37.94,7500.0,38.27,38.3,37.94,37.94,7500.0
2017-09-25 11:00:00,37.92,38.15,37.87,38.14,5470.0,37.92,38.15,37.87,38.14,5470.0
2017-09-25 11:30:00,38.16,38.17,37.9,37.99,1739.0,38.16,38.17,37.9,37.99,1739.0
2017-09-25 12:00:00,37.9,37.98,37.89,37.93,4525.0,37.9,37.98,37.89,37.93,4525.0
2017-09-25 12:30:00,37.94,38.2,37.94,38.18,7765.0,37.94,38.2,37.94,38.18,7765.0
2017-09-25 13:00:00,38.19,38.28,38.16,38.28,2100.0,38.19,38.28,38.16,38.28,2100.0
2017-09-25 13:30:00,38.24,38.24,38.21,38.24,900.0,38.24,38.24,38.21,38.24,900.0
2017-09-25 14:00:00,38.2,38.51,38.2,38.49,8600.0,38.2,38.51,38.2,38.49,8600.0
2017-09-25 14:30:00,38.49,38.63,38.39,38.59,19387.0,38.49,38.63,38.39,38.59,19387.0
2017-09-25 15:00:00,38.6,38.68,38.5,38.68,6225.0,38.6,38.68,38.5,38.68,6225.0
2017-09-25 15:30:00,38.71,38.81,38.47,38.55,24204.0,38.71,38.81,38.47,38.55,24204.0
2017-09-26 09:30:00,38.56,39.09,38.53,38.92,4446.0,38.56,39.09,38.53,38.92,4446.0
2017-09-26 10:00:00,38.78,38.88,38.59,38.83,1623.0,38.78,38.88,38.59,38.83,1623.0
2017-09-26 10:30:00,38.63,38.63,38.31,38.38,10040.0,38.63,38.63,38.31,38.38,10040.0
2017-09-26 11:00:00,38.31,38.31,37.9,37.92,8300.0,38.31,38.31,37.9,37.92,8300.0
2017-09-26 11:30:00,37.93,37.97,37.7,37.77,10080.0,37.93,37.97,37.7,37.77,10080.0
2017-09-26 12:00:00,37.81,37.99,37.81,37.89,2780.0,37.81,37.99,37.81,37.89,2780.0
2017-09-26 12:30:00,37.89,38.07,37.85,37.97,2278.0,37.89,38.07,37.85,37.97,2278.0
2017-09-26 13:00:00,37.95,38.13,37.95,38.13,901.0,37.95,38.13,37.95,38.13,901.0
2017-09-26 13:30:00,38.12,38.14,38.06,38.14,2933.0,38.12,38.14,38.06,38.14,2933.0
2017-09-26 14:00:00,38.11,38.19,38.1,38.1,4212.0,38.11,38.19,38.1,38.1,4212.0
2017-09-26 14:30:00,38.11,38.14,37.9,38.09,6357.0,38.11,38.14,37.9,38.09,6357.0
2017-09-26 15:00:00,38.11,38.31,37.98,38.22,24168.0,38.11,38.31,37.98,38.22,24168.0
2017-09-26 15:30:00,38.22,38.28,38.11,38.2,36548.0,38.22,38.28,38.11,38.2,36548.0
2017-09-27 09:30:00,38.28,38.62,38.28,38.52,7400.0,38.28,38.62,38.28,38.52,7400.0
2017-09-27 10:00:00,38.47,38.61,38.47,38.56,3000.0,38.47,38.61,38.47,38.56,3000.0
2017-09-27 10:30:00,38.57,38.8,38.53,38.59,9206.0,38.57,38.8,38.53,38.59,9206.0
2017-09-27 11:00:00,38.5,39.17,38.5,39.15,8152.0,38.5,39.17,38.5,39.15,8152.0
2017-09-27 11:30:00,39.14,39.14,38.81,38.91,4561.0,39.14,39.14,38.81,38.91,4561.0
2017-09-27 12:00:00,38.95,38.95,38.67,38.77,3301.0,38.95,38.95,38.67,38.77,3301.0
2017-09-27 12:30:00,38.71,38.96,38.66,38.96,4953.0,38.71,38.96,38.66,38.96,4953.0
2017-09-27 13:00:00,38.87,39.1,38.87,39.1,3995.0,38.87,39.1,38.87,39.1,3995.0
2017-09-27 13:30:00,39.1,39.25,39.09,39.24,3256.0,39.1,39.25,39.09,39.24,3256.0
2017-09-27 14:00:00,39.23,39.24,39.01,39.04,11310.0,39.23,39.24,39.01,39.04,11310.0
2017-09-27 14:30:00,39.04,39.05,38.91,38.97,11300.0,39.04,39.05,38.91,38.97,11300.0
2017-09-27 15:00:00,38.95,39.08,38.84,39.02,42875.0,38.95,39.08,38.84,39.02,42875.0
2017-09-27 15:30:00,39.0,39.06,38.89,39.0,58833.0,39.0,39.06,38.89,39.0,58833.0
2017-09-28 09:30:00,38.88,39.26,38.88,39.26,422.0,38.88,39.26,38.88,39.26,422.0
2017-09-28 10:00:00,39.24,39.24,38.78,39.07,3300.0,39.24,39.24,38.78,39.07,3300.0
2017-09-28 10:30:00,39.09,39.18,38.94,39.02,6577.0,39.09,39.18,38.94,39.02,6577.0
2017-09-28 11:00:00,39.05,39.1,39.01,39.1,4858.0,39.05,39.1,39.01,39.1,4858.0
2017-09-28 11:30:00,39.1,39.17,39.09,39.13,3700.0,39.1,39.17,39.09,39.13,3700.0
2017-09-28 12:00:00,39.09,39.35,39.09,39.35,4732.0,39.09,39.35,39.09,39.35,4732.0
2017-09-28 12:30:00,39.35,39.35,39.25,39.28,4156.0,39.35,39.35,39.25,39.28,4156.0
2017-09-28 13:00:00,39.29,39.36,39.29,39.35,26097.0,39.29,39.36,39.29,39.35,26097.0
2017-09-28 13:30:00,39.33,39.37,39.3,39.31,4355.0,39.33,39.37,39.3,39.31,4355.0
2017-09-28 14:00:00,39.3,39.79,39.3,39.62,10240.0,39.3,39.79,39.3,39.62,10240.0
2017-09-28 14:30:00,39.59,39.89,39.53,39.8,13476.0,39.59,39.89,39.53,39.8,13476.0
2017-09-28 15:00:00,39.72,39.86,39.68,39.79,23541.0,39.72,39.86,39.68,39.79,23541.0
2017-09-28 15:30:00,39.74,39.82,39.68,39.69,27041.0,39.74,39.82,39.68,39.69,27041.0
2017-09-29 09:30:00,39.64,39.85,39.64,39.83,2713.0,39.64,39.85,39.64,39.83,2713.0
2017-09-29 10:00:00,39.66,39.73,39.42,39.42,4129.0,39.66,39.73,39.42,39.42,4129.0
2017-09-29 10:30:00,39.54,39.72,39.39,39.64,4500.0,39.54,39.72,39.39,39.64,4500.0
2017-09-29 11:00:00,39.52,39.58,39.49,39.57,4700.0,39.52,39.58,39.49,39.57,4700.0
2017-09-29 11:30:00,39.58,39.65,39.46,39.65,8580.0,39.58,39.65,39.46,39.65,8580.0
2017-09-29 12:00:00,39.62,39.67,39.37,39.39,19100.0,39.62,39.67,39.37,39.39,19100.0
2017-09-29 12:30:00,39.34,39.6,39.3,39.58,9686.0,39.34,39.6,39.3,39.58,9686.0
2017-09-29 13:00:00,39.61,39.64,39.5,39.61,5000.0,39.61,39.64,39.5,39.61,5000.0
2017-09-29 13:30:00,39.54,39.77,39.47,39.62,6102.0,39.54,39.77,39.47,39.62,6102.0
2017-09-29 14:00:00,39.69,39.73,39.6,39.68,3300.0,39.69,39.73,39.6,39.68,3300.0
2017-09-29 14:30:00,39.68,39.97,39.54,39.83,11427.0,39.68,39.97,39.54,39.83,11427.0
2017-09-29 15:00:00,39.9,40.27,39.8,40.27,18700.0,39.9,40.27,39.8,40.27,18700.0
2017-09-29 15:30:00,40.27,40.28,40.0,40.11,32329.0,40.27,40.28,40.0,40.11,32329.0
2017-10-02 09:30:00,40.0,40.46,39.9,40.46,6010.0,40.0,40.46,39.9,40.46,6010.0
2017-10-02 10:00:00,40.47,41.05,40.28,41.05,26403.0,40.47,41.05,40.28,41.05,26403.0
2017-10-02 10:30:00,41.03,41.1,40.7,40.96,16996.0,41.03,41.1,40.7,40.96,16996.0
2017-10-02 11:00:00,40.99,41.16,40.87,40.88,19049.0,40.99,41.16,40.87,40.88,19049.0
2017-10-02 11:30:00,40.86,41.05,40.6,40.6,34095.0,40.86,41.05,40.6,40.6,34095.0
2017-10-02 12:00:00,40.64,40.86,40.51,40.62,31186.0,40.64,40.86,40.51,40.62,31186.0
2017-10-02 12:30:00,40.57,40.57,40.22,40.47,4878.0,40.57,40.57,40.22,40.47,4878.0
2017-10-02 13:00:00,40.53,40.63,40.38,40.63,11716.0,40.53,40.63,40.38,40.63,11716.0
2017-10-02 13:30:00,40.55,41.08,40.45,41.08,8086.0,40.55,41.08,40.45,41.08,8086.0
2017-10-02 14:00:00,41.0,41.27,40.98,41.22,6613.0,41.0,41.27,40.98,41.22,6613.0
2017-10-02 14:30:00,41.26,41.26,41.03,41.03,3015.0,41.26,41.26,41.03,41.03,3015.0
2017-10-02 15:00:00,41.07,41.07,40.99,41.03,5524.0,41.07,41.07,40.99,41.03,5524.0
2017-10-02 15:30:00,41.05,41.19,41.03,41.18,30379.0,41.05,41.19,41.03,41.18,30379.0
2017-10-03 09:30:00,41.27,41.75,41.12,41.75,12652.0,41.27,41.75,41.12,41.75,12652.0
2017-10-03 10:00:00,41.78,41.89,41.61,41.69,34344.0,41.78,41.89,41.61,41.69,34344.0
2017-10-03 10:30:00,41.63,41.63,40.97,40.98,5540.0,41.63,41.63,40.97,40.98,5540.0
2017-10-03 11:00:00,40.98,41.04,40.94,40.95,5784.0,40.98,41.04,40.94,40.95,5784.0
2017-10-03 11:30:00,41.0,41.02,40.79,41.02,5100.0,41.0,41.02,40.79,41.02,5100.0
2017-10-03 12:00:00,41.06,41.16,41.05,41.16,1200.0,41.06,41.16,41.05,41.16,1200.0
2017-10-03 12:30:00,41.11,41.11,40.98,41.01,2652.0,41.11,41.11,40.98,41.01,2652.0
2017-10-03 13:00:00,41.0,41.06,40.98,41.05,1891.0,41.0,41.06,40.98,41.05,1891.0
2017-10-03 13:30:00,41.09,41.17,40.98,41.03,4529.0,41.09,41.17,40.98,41.03,4529.0
2017-10-03 14:00:00,40.99,41.03,40.98,40.99,6600.0,40.99,41.03,40.98,40.99,6600.0
2017-10-03 14:30:00,41.04,41.13,41.02,41.12,2894.0,41.04,41.13,41.02,41.12,2894.0
2017-10-03 15:00:00,41.04,41.04,40.99,41.03,6600.0,41.04,41.04,40.99,41.03,6600.0
2017-10-03 15:30:00,41.03,41.04,40.8,40.98,25960.0,41.03,41.04,40.8,40.98,25960.0
2017-10-04 09:30:00,40.82,41.46,40.82,41.46,2699.0,40.82,41.46,40.82,41.46,2699.0
2017-10-04 10:00:00,41.38,41.46,41.15,41.15,2136.0,41.38,41.46,41.15,41.15,2136.0
2017-10-04 10:30:00,41.16,41.26,41.07,41.15,900.0,41.16,41.26,41.07,41.15,900.0
2017-10-04 11:00:00,41.07,41.32,41.07,41.32,2410.0,41.07,41.32,41.07,41.32,2410.0
2017-10-04 11:30:00,41.37,41.37,41.25,41.27,1400.0,41.37,41.37,41.25,41.27,1400.0
2017-10-04 12:00:00,41.24,41.56,41.24,41.47,5179.0,41.24,41.56,41.24,41.47,5179.0
2017-10-04 12:30:00,41.52,41.52,41.28,41.4,3430.0,41.52,41.52,41.28,41.4,3430.0
2017-10-04 13:00:00,41.5,41.5,41.42,41.42,600.0,41.5,41.5,41.42,41.42,600.0
2017-10-04 13:30:00,41.41,41.41,41.2,41.25,3200.0,41.41,41.41,41.2,41.25,3200.0
2017-10-04 14:00:00,41.25,41.31,41.17,41.2,5850.0,41.25,41.31,41.17,41.2,5850.0
2017-10-04 14:30:00,41.3,41.35,41.21,41.35,1865.0,41.3,41.35,41.21,41.35,1865.0
2017-10-04 15:00:00,41.3,41.33,41.08,41.21,4256.0,41.3,41.33,41.08,41.21,4256.0
2017-10-04 15:30:00,41.23,41.23,41.13,41.18,25668.0,41.23,41.23,41.13,41.18,25668.0
2017-10-05 09:30:00,41.25,41.25,40.99,41.0,3242.0,41.25,41.25,40.99,41.0,3242.0
2017-10-05 10:00:00,40.99,41.39,40.99,41.17,6662.0,40.99,41.39,40.99,41.17,6662.0
2017-10-05 10:30:00,41.24,41.25,41.08,41.1,1055.0,41.24,41.25,41.08,41.1,1055.0
2017-10-05 11:00:00,41.14,41.14,40.99,41.0,3559.0,41.14,41.14,40.99,41.0,3559.0
2017-10-05 11:30:00,41.01,41.1,40.87,41.08,20548.0,41.01,41.1,40.87,41.08,20548.0
2017-10-05 12:00:00,41.11,41.11,40.97,40.99,48858.0,41.11,41.11,40.97,40.99,48858.0
2017-10-05 12:30:00,40.99,41.11,40.89,40.99,43046.0,40.99,41.11,40.89,40.99,43046.0
2017-10-05 13:00:00,40.98,41.15,40.95,41.14,2804.0,40.98,41.15,40.95,41.14,2804.0
2017-10-05 13:30:00,41.2,41.25,41.1,41.16,4848.0,41.2,41.25,41.1,41.16,4848.0
2017-10-05 14:00:00,41.16,41.18,40.93,41.01,7347.0,41.16,41.18,40.93,41.01,7347.0
2017-10-05 14:30:00,41.01,41.31,40.98,41.26,19672.0,41.01,41.31,40.98,41.26,19672.0
2017-10-05 15:00:00,41.26,41.44,41.23,41.44,14204.0,41.26,41.44,41.23,41.44,14204.0
2017-10-05 15:30:00,41.38,41.44,41.0,41.06,37027.0,41.38,41.44,41.0,41.06,37027.0
2017-10-06 09:30:00,40.62,41.44,40.62,41.44,8002.0,40.62,41.44,40.62,41.44,8002.0
2017-10-06 10:00:00,41.43,41.76,41.36,41.5,3437.0,41.43,41.76,41.36,41.5,3437.0
2017-10-06 10:30:00,41.58,41.59,41.3,41.39,3205.0,41.58,41.59,41.3,41.39,3205.0
2017-10-06 11:00:00,41.43,41.47,40.83,40.92,15099.0,41.43,41.47,40.83,40.92,15099.0
2017-10-06 11:30:00,40.91,41.1,40.84,41.1,29010.0,40.91,41.1,40.84,41.1,29010.0
2017-10-06 12:00:00,41.0,41.11,40.99,41.06,6135.0,41.0,41.11,40.99,41.06,6135.0
2017-10-06 12:30:00,41.06,41.49,41.06,41.49,19061.0,41.06,41.49,41.06,41.49,19061.0
2017-10-06 13:00:00,41.45,41.49,41.19,41.2,6130.0,41.45,41.49,41.19,41.2,6130.0
2017-10-06 13:30:00,41.16,41.46,41.16,41.24,5185.0,41.16,41.46,41.16,41.24,5185.0
2017-10-06 14:00:00,41.24,41.24,41.09,41.15,2723.0,41.24,41.24,41.09,41.15,2723.0
2017-10-06 14:30:00,41.17,41.23,41.16,41.21,2203.0,41.17,41.23,41.16,41.21,2203.0
2017-10-06 15:00:00,41.24,41.24,40.92,41.02,13648.0,41.24,41.24,40.92,41.02,13648.0
2017-10-06 15:30:00,41.03,41.11,41.01,41.1,15166.0,41.03,41.11,41.01,41.1,15166.0
2017-10-09 09:30:00,41.27,41.55,41.03,41.03,1791.0,41.27,41.55,41.03,41.03,1791.0
2017-10-09 10:00:00,41.03,41.27,40.98,41.08,2796.0,41.03,41.27,40.98,41.08,2796.0
2017-10-09 10:30:00,41.01,41.01,41.0,41.0,700.0,41.01,41.01,41.0,41.0,700.0
2017-10-09 11:00:00,41.05,41.05,40.87,40.99,30922.0,41.05,41.05,40.87,40.99,30922.0
2017-10-09 11:30:00,40.98,40.99,40.92,40.98,4047.0,40.98,40.99,40.92,40.98,4047.0
2017-10-09 12:00:00,40.99,41.05,40.97,41.05,1212.0,40.99,41.05,40.97,41.05,1212.0
2017-10-09 12:30:00,41.06,41.26,41.04,41.26,2600.0,41.06,41.26,41.04,41.26,2600.0
2017-10-09 13:00:00,41.26,41.26,41.11,41.11,3505.0,41.26,41.26,41.11,41.11,3505.0
2017-10-09 13:30:00,41.18,41.28,41.1,41.28,4142.0,41.18,41.28,41.1,41.28,4142.0
2017-10-09 14:00:00,41.24,41.52,41.24,41.48,3900.0,41.24,41.52,41.24,41.48,3900.0
2017-10-09 14:30:00,41.48,41.65,41.47,41.56,4687.0,41.48,41.65,41.47,41.56,4687.0
2017-10-09 15:00:00,41.55,41.8,41.4,41.8,9327.0,41.55,41.8,41.4,41.8,9327.0
2017-10-09 15:30:00,41.77,41.77,41.44,41.53,11970.0,41.77,41.77,41.44,41.53,11970.0
2017-10-10 09:30:00,41.77,41.77,40.97,41.03,3796.0,41.77,41.77,40.97,41.03,3796.0
2017-10-10 10:00:00,41.05,41.17,40.62,41.01,37183.0,41.05,41.17,40.62,41.01,37183.0
2017-10-10 10:30:00,40.98,41.25,40.71,41.2,18962.0,40.98,41.25,40.71,41.2,18962.0
2017-10-10 11:00:00,41.18,41.5,41.11,41.31,3549.0,41.18,41.5,41.11,41.31,3549.0
2017-10-10 11:30:00,41.26,41.41,41.18,41.41,5093.0,41.26,41.41,41.18,41.41,5093.0
2017-10-10 12:00:00,41.37,41.37,41.19,41.19,3180.0,41.37,41.37,41.19,41.19,3180.0
2017-10-10 12:30:00,41.2,41.29,41.09,41.21,600.0,41.2,41.29,41.09,41.21,600.0
2017-10-10 13:00:00,41.22,41.59,41.22,41.54,2310.0,41.22,41.59,41.22,41.54,2310.0
2017-10-10 13:30:00,41.54,41.56,41.37,41.56,1365.0,41.54,41.56,41.37,41.56,1365.0
2017-10-10 14:00:00,41.43,41.56,41.4,41.54,2483.0,41.43,41.56,41.4,41.54,2483.0
2017-10-10 14:30:00,41.55,41.58,41.24,41.27,2750.0,41.55,41.58,41.24,41.27,2750.0
2017-10-10 15:00:00,41.3,41.56,41.27,41.48,14987.0,41.3,41.56,41.27,41.48,14987.0
2017-10-10 15:30:00,41.48,41.61,41.42,41.49,20525.0,41.48,41.61,41.42,41.49,20525.0
2017-10-11 09:30:00,41.49,41.91,41.49,41.69,1947.0,41.49,41.91,41.49,41.69,1947.0
2017-10-11 10:00:00,41.73,41.96,41.73,41.9,3031.0,41.73,41.96,41.73,41.9,3031.0
2017-10-11 10:30:00,41.89,42.24,41.85,41.85,7655.0,41.89,42.24,41.85,41.85,7655.0
2017-10-11 11:00:00,41.79,42.09,41.69,42.09,3610.0,41.79,42.09,41.69,42.09,3610.0
2017-10-11 11:30:00,42.09,42.09,41.87,41.91,700.0,42.09,42.09,41.87,41.91,700.0
2017-10-11 12:00:00,41.98,41.99,41.8,41.8,5437.0,41.98,41.99,41.8,41.8,5437.0
2017-10-11 12:30:00,41.8,41.83,41.56,41.65,6755.0,41.8,41.83,41.56,41.65,6755.0
2017-10-11 13:00:00,41.64,41.72,41.64,41.72,1600.0,41.64,41.72,41.64,41.72,1600.0
2017-10-11 13:30:00,41.69,41.8,41.68,41.76,3966.0,41.69,41.8,41.68,41.76,3966.0
2017-10-11 14:00:00,41.75,41.89,41.68,41.77,7638.0,41.75,41.89,41.68,41.77,7638.0
2017-10-11 14:30:00,41.71,41.91,41.71,41.91,6072.0,41.71,41.91,41.71,41.91,6072.0
2017-10-11 15:00:00,41.94,42.17,41.85,42.06,14293.0,41.94,42.17,41.85,42.06,14293.0
2017-10-11 15:30:00,42.05,42.05,41.8,41.91,9348.0,42.05,42.05,41.8,41.91,9348.0
2017-10-12 09:30:00,42.03,42.24,41.82,42.24,5675.0,42.03,42.24,41.82,42.24,5675.0
2017-10-12 10:00:00,42.26,42.3,42.02,42.09,2291.0,42.26,42.3,42.02,42.09,2291.0
2017-10-12 10:30:00,42.13,42.13,41.91,41.98,2885.0,42.13,42.13,41.91,41.98,2885.0
2017-10-12 11:00:00,42.11,42.11,41.85,41.86,2337.0,42.11,42.11,41.85,41.86,2337.0
2017-10-12 11:30:00,41.86,42.01,41.86,41.96,1100.0,41.86,42.01,41.86,41.96,1100.0
2017-10-12 12:00:00,42.03,42.33,41.91,42.25,2714.0,42.03,42.33,41.91,42.25,2714.0
2017-10-12 12:30:00,42.34,42.36,42.24,42.36,1172.0,42.34,42.36,42.24,42.36,1172.0
2017-10-12 13:00:00,42.32,42.57,42.32,42.39,19170.0,42.32,42.57,42.32,42.39,19170.0
2017-10-12 13:30:00,42.46,42.66,42.39,42.5,19909.0,42.46,42.66,42.39,42.5,19909.0
2017-10-12 14:00:00,42.54,42.66,42.5,42.61,5906.0,42.54,42.66,42.5,42.61,5906.0
2017-10-12 14:30:00,42.65,42.67,42.52,42.52,8926.0,42.65,42.67,42.52,42.52,8926.0
2017-10-12 15:00:00,42.52,42.58,42.4,42.4,23285.0,42.52,42.58,42.4,42.4,23285.0
2017-10-12 15:30:00,42.4,42.5,42.3,42.5,48951.0,42.4,42.5,42.3,42.5,48951.0
2017-10-13 09:30:00,42.95,42.95,42.21,42.22,4898.0,42.95,42.95,42.21,42.22,4898.0
2017-10-13 10:00:00,42.29,42.45,41.99,42.17,11930.0,42.29,42.45,41.99,42.17,11930.0
2017-10-13 10:30:00,42.19,42.19,42.01,42.13,5401.0,42.19,42.19,42.01,42.13,5401.0
2017-10-13 11:00:00,42.13,42.13,42.01,42.1,2100.0,42.13,42.13,42.01,42.1,2100.0
2017-10-13 11:30:00,42.06,42.17,42.06,42.15,3700.0,42.06,42.17,42.06,42.15,3700.0
2017-10-13 12:00:00,42.16,42.22,42.15,42.19,2200.0,42.16,42.22,42.15,42.19,2200.0
2017-10-13 12:30:00,42.22,42.22,42.0,42.02,8538.0,42.22,42.22,42.0,42.02,8538.0
2017-10-13 13:00:00,42.04,42.1,42.0,42.1,7183.0,42.04,42.1,42.0,42.1,7183.0
2017-10-13 13:30:00,42.1,42.15,42.0,42.09,4861.0,42.1,42.15,42.0,42.09,4861.0
2017-10-13 14:00:00,42.04,42.08,42.0,42.05,6495.0,42.04,42.08,42.0,42.05,6495.0
2017-10-13 14:30:00,42.05,42.07,41.91,42.0,25293.0,42.05,42.07,41.91,42.0,25293.0
2017-10-13 15:00:00,42.0,42.05,41.92,42.04,48215.0,42.0,42.05,41.92,42.04,48215.0
2017-10-13 15:30:00,42.06,42.08,41.88,42.0,33896.0,42.06,42.08,41.88,42.0,33896.0
2017-10-16 09:30:00,42.03,42.03,41.2,41.49,11476.0,42.03,42.03,41.2,41.49,11476.0
2017-10-16 10:00:00,41.5,41.59,41.5,41.59,1400.0,41.5,41.59,41.5,41.59,1400.0
2017-10-16 10:30:00,41.61,41.75,41.33,41.6,17885.0,41.61,41.75,41.33,41.6,17885.0
2017-10-16 11:00:00,41.6,41.7,41.12,41.28,18131.0,41.6,41.7,41.12,41.28,18131.0
2017-10-16 11:30:00,41.23,41.27,41.11,41.2,8699.0,41.23,41.27,41.11,41.2,8699.0
2017-10-16 12:00:00,41.21,41.21,41.04,41.07,20096.0,41.21,41.21,41.04,41.07,20096.0
2017-10-16 12:30:00,41.07,41.14,40.78,41.01,36986.0,41.07,41.14,40.78,41.01,36986.0
2017-10-16 13:00:00,41.02,41.14,40.85,40.86,75700.0,41.02,41.14,40.85,40.86,75700.0
2017-10-16 13:30:00,40.92,40.98,40.67,40.98,27845.0,40.92,40.98,40.67,40.98,27845.0
2017-10-16 14:00:00,40.95,41.6,40.94,41.6,6500.0,40.95,41.6,40.94,41.6,6500.0
2017-10-16 14:30:00,41.54,41.54,41.23,41.23,5596.0,41.54,41.54,41.23,41.23,5596.0
2017-10-16 15:00:00,41.26,41.46,41.2,41.23,11113.0,41.26,41.46,41.2,41.23,11113.0
2017-10-16 15:30:00,41.19,41.35,41.18,41.2,26274.0,41.19,41.35,41.18,41.2,26274.0
2017-10-17 09:30:00,41.29,41.67,41.29,41.67,2963.0,41.29,41.67,41.29,41.67,2963.0
2017-10-17 10:00:00,41.75,41.75,41.43,41.43,2366.0,41.75,41.75,41.43,41.43,2366.0
2017-10-17 10:30:00,41.48,41.61,41.46,41.61,2184.0,41.48,41.61,41.46,41.61,2184.0
2017-10-17 11:00:00,41.5,41.65,41.5,41.51,1550.0,41.5,41.65,41.5,41.51,1550.0
2017-10-17 11:30:00,41.56,41.56,41.5,41.53,800.0,41.56,41.56,41.5,41.53,800.0
2017-10-17 12:00:00,41.57,41.65,41.57,41.64,5050.0,41.57,41.65,41.57,41.64,5050.0
2017-10-17 12:30:00,41.64,41.73,41.61,41.73,5521.0,41.64,41.73,41.61,41.73,5521.0
2017-10-17 13:00:00,41.69,41.74,41.68,41.72,2818.0,41.69,41.74,41.68,41.72,2818.0
2017-10-17 13:30:00,41.72,41.91,41.71,41.87,7867.0,41.72,41.91,41.71,41.87,7867.0
2017-10-17 14:00:00,41.84,41.87,41.73,41.8,4613.0,41.84,41.87,41.73,41.8,4613.0
2017-10-17 14:30:00,41.76,41.84,41.7,41.73,5957.0,41.76,41.84,41.7,41.73,5957.0
2017-10-17 15:00:00,41.74,41.82,41.71,41.81,6101.0,41.74,41.82,41.71,41.81,6101.0
2017-10-17 15:30:00,41.81,42.02,41.76,42.02,22108.0,41.81,42.02,41.76,42.02,22108.0
2017-10-18 09:30:00,42.08,42.36,42.06,42.35,27050.0,42.08,42.36,42.06,42.35,27050.0
2017-10-18 10:00:00,42.32,42.53,42.25,42.27,28497.0,42.32,42.53,42.25,42.27,28497.0
2017-10-18 10:30:00,42.27,42.31,42.22,42.29,6200.0,42.27,42.31,42.22,42.29,6200.0
2017-10-18 11:00:00,42.3,42.35,42.27,42.31,7350.0,42.3,42.35,42.27,42.31,7350.0
2017-10-18 11:30:00,42.31,42.31,42.24,42.24,4258.0,42.31,42.31,42.24,42.24,4258.0
2017-10-18 12:00:00,42.24,42.28,42.16,42.21,6904.0,42.24,42.28,42.16,42.21,6904.0
2017-10-18 12:30:00,42.21,42.24,42.17,42.17,2390.0,42.21,42.24,42.17,42.17,2390.0
2017-10-18 13:00:00,42.15,42.18,42.11,42.12,1700.0,42.15,42.18,42.11,42.12,1700.0
2017-10-18 13:30:00,42.15,42.23,42.14,42.16,4337.0,42.15,42.23,42.14,42.16,4337.0
2017-10-18 14:00:00,42.17,42.2,42.1,42.1,4332.0,42.17,42.2,42.1,42.1,4332.0
2017-10-18 14:30:00,42.13,42.32,42.08,42.25,7850.0,42.13,42.32,42.08,42.25,7850.0
2017-10-18 15:00:00,42.19,42.37,41.99,42.11,10670.0,42.19,42.37,41.99,42.11,10670.0
2017-10-18 15:30:00,42.05,42.19,41.84,41.86,23931.0,42.05,42.19,41.84,41.86,23931.0
2017-10-19 09:30:00,41.82,41.82,41.27,41.51,2917.0,41.82,41.82,41.27,41.51,2917.0
2017-10-19 10:00:00,41.52,41.59,41.48,41.55,3710.0,41.52,41.59,41.48,41.55,3710.0
2017-10-19 10:30:00,41.59,41.59,41.52,41.52,1000.0,41.59,41.59,41.52,41.52,1000.0
2017-10-19 11:00:00,41.56,41.58,41.53,41.53,1200.0,41.56,41.58,41.53,41.53,1200.0
2017-10-19 11:30:00,41.55,41.55,41.06,41.06,4413.0,41.55,41.55,41.06,41.06,4413.0
2017-10-19 12:00:00,41.06,41.15,41.06,41.14,900.0,41.06,41.15,41.06,41.14,900.0
2017-10-19 12:30:00,41.1,41.19,41.09,41.19,1207.0,41.1,41.19,41.09,41.19,1207.0
2017-10-19 13:00:00,41.22,41.31,41.21,41.3,1212.0,41.22,41.31,41.21,41.3,1212.0
2017-10-19 13:30:00,41.34,41.36,41.26,41.26,1758.0,41.34,41.36,41.26,41.26,1758.0
2017-10-19 14:00:00,41.22,41.24,41.1,41.1,2781.0,41.22,41.24,41.1,41.1,2781.0
2017-10-19 14:30:00,41.09,41.17,40.97,41.02,9604.0,41.09,41.17,40.97,41.02,9604.0
2017-10-19 15:00:00,41.0,41.02,40.46,40.8,276337.0,41.0,41.02,40.46,40.8,276337.0
2017-10-19 15:30:00,40.78,40.93,40.53,40.59,57206.0,40.78,40.93,40.53,40.59,57206.0
2017-10-20 09:30:00,40.82,41.34,40.51,40.86,6525.0,40.82,41.34,40.51,40.86,6525.0
2017-10-20 10:00:00,40.92,40.96,40.77,40.86,5151.0,40.92,40.96,40.77,40.86,5151.0
2017-10-20 10:30:00,40.77,40.85,40.69,40.69,4423.0,40.77,40.85,40.69,40.69,4423.0
2017-10-20 11:00:00,40.8,40.83,40.65,40.65,4330.0,40.8,40.83,40.65,40.65,4330.0
2017-10-20 11:30:00,40.65,40.7,40.61,40.65,2500.0,40.65,40.7,40.61,40.65,2500.0
2017-10-20 12:00:00,40.66,40.68,40.57,40.6,5063.0,40.66,40.68,40.57,40.6,5063.0
2017-10-20 12:30:00,40.61,40.7,40.56,40.67,6186.0,40.61,40.7,40.56,40.67,6186.0
2017-10-20 13:00:00,40.66,40.67,40.58,40.59,2533.0,40.66,40.67,40.58,40.59,2533.0
2017-10-20 13:30:00,40.58,40.74,40.58,40.7,8344.0,40.58,40.74,40.58,40.7,8344.0
2017-10-20 14:00:00,40.67,40.73,40.65,40.7,5139.0,40.67,40.73,40.65,40.7,5139.0
2017-10-20 14:30:00,40.69,40.76,40.67,40.69,6387.0,40.69,40.76,40.67,40.69,6387.0
2017-10-20 15:00:00,40.65,40.72,40.64,40.66,12130.0,40.65,40.72,40.64,40.66,12130.0
2017-10-20 15:30:00,40.66,40.74,40.62,40.7,30113.0,40.66,40.74,40.62,40.7,30113.0
2017-10-23 09:30:00,40.71,40.98,40.42,40.42,3540.0,40.71,40.98,40.42,40.42,3540.0
2017-10-23 10:00:00,40.61,40.73,40.45,40.45,3775.0,40.61,40.73,40.45,40.45,3775.0
2017-10-23 10:30:00,40.62,40.77,40.47,40.47,3400.0,40.62,40.77,40.47,40.47,3400.0
2017-10-23 11:00:00,40.66,40.73,40.44,40.44,3286.0,40.66,40.73,40.44,40.44,3286.0
2017-10-23 11:30:00,40.38,40.47,40.38,40.47,300.0,40.38,40.47,40.38,40.47,300.0
2017-10-23 12:00:00,40.47,40.47,40.32,40.39,1904.0,40.47,40.47,40.32,40.39,1904.0
2017-10-23 12:30:00,40.42,40.48,40.4,40.44,2940.0,40.42,40.48,40.4,40.44,2940.0
2017-10-23 13:00:00,40.43,40.5,40.43,40.44,600.0,40.43,40.5,40.43,40.44,600.0
2017-10-23 13:30:00,40.44,40.44,40.29,40.29,1218.0,40.44,40.44,40.29,40.29,1218.0
2017-10-23 14:00:00,40.35,40.36,40.27,40.28,700.0,40.35,40.36,40.27,40.28,700.0
2017-10-23 14:30:00,40.3,40.38,40.29,40.35,7574.0,40.3,40.38,40.29,40.35,7574.0
2017-10-23 15:00:00,40.37,40.37,40.27,40.27,6046.0,40.37,40.37,40.27,40.27,6046.0
2017-10-23 15:30:00,40.31,40.4,40.26,40.39,10761.0,40.31,40.4,40.26,40.39,10761.0
2017-10-24 09:30:00,40.5,40.71,40.29,40.29,1911.0,40.5,40.71,40.29,40.29,1911.0
2017-10-24 10:00:00,40.05,40.24,39.96,39.96,5532.0,40.05,40.24,39.96,39.96,5532.0
2017-10-24 10:30:00,39.9,39.9,39.81,39.9,340.0,39.9,39.9,39.81,39.9,340.0
2017-10-24 11:00:00,39.9,40.0,39.87,40.0,2102.0,39.9,40.0,39.87,40.0,2102.0
2017-10-24 11:30:00,39.98,40.0,39.9,39.92,2135.0,39.98,40.0,39.9,39.92,2135.0
2017-10-24 12:00:00,39.91,39.99,39.8,39.85,13110.0,39.91,39.99,39.8,39.85,13110.0
2017-10-24 12:30:00,39.96,39.96,39.81,39.84,7330.0,39.96,39.96,39.81,39.84,7330.0
2017-10-24 13:00:00,39.85,39.88,39.74,39.87,8150.0,39.85,39.88,39.74,39.87,8150.0
2017-10-24 13:30:00,39.88,40.02,39.79,39.84,14932.0,39.88,40.02,39.79,39.84,14932.0
2017-10-24 14:00:00,39.91,40.02,39.79,39.97,44050.0,39.91,40.02,39.79,39.97,44050.0
2017-10-24 14:30:00,39.97,40.51,39.9,40.22,61854.0,39.97,40.51,39.9,40.22,61854.0
2017-10-24 15:00:00,40.26,40.26,40.02,40.06,16077.0,40.26,40.26,40.02,40.06,16077.0
2017-10-24 15:30:00,40.1,40.23,39.8,39.91,52448.0,40.1,40.23,39.8,39.91,52448.0
2017-10-25 09:30:00,39.9,40.07,39.71,39.74,3329.0,39.9,40.07,39.71,39.74,3329.0
2017-10-25 10:00:00,39.76,39.91,39.64,39.68,3444.0,39.76,39.91,39.64,39.68,3444.0
2017-10-25 10:30:00,39.67,39.67,39.45,39.45,1422.0,39.67,39.67,39.45,39.45,1422.0
2017-10-25 11:00:00,39.48,39.48,39.11,39.2,6879.0,39.48,39.48,39.11,39.2,6879.0
2017-10-25 11:30:00,39.23,39.3,38.99,39.01,3096.0,39.23,39.3,38.99,39.01,3096.0
2017-10-25 12:00:00,39.03,39.05,39.0,39.03,4708.0,39.03,39.05,39.0,39.03,4708.0
2017-10-25 12:30:00,39.01,39.1,38.98,39.1,3554.0,39.01,39.1,38.98,39.1,3554.0
2017-10-25 13:00:00,39.22,39.27,38.84,38.85,7990.0,39.22,39.27,38.84,38.85,7990.0
2017-10-25 13:30:00,38.85,38.92,38.28,38.53,11959.0,38.85,38.92,38.28,38.53,11959.0
2017-10-25 14:00:00,38.55,38.65,38.3,38.58,65542.0,38.55,38.65,38.3,38.58,65542.0
2017-10-25 14:30:00,38.59,38.66,38.3,38.44,14293.0,38.59,38.66,38.3,38.44,14293.0
2017-10-25 15:00:00,38.47,38.53,38.35,38.5,20049.0,38.47,38.53,38.35,38.5,20049.0
2017-10-25 15:30:00,38.49,38.49,38.25,38.32,56316.0,38.49,38.49,38.25,38.32,56316.0
2017-10-26 09:30:00,37.71,38.81,37.71,38.48,2744.0,37.71,38.81,37.71,38.48,2744.0
2017-10-26 10:00:00,38.31,38.31,37.72,37.76,6729.0,38.31,38.31,37.72,37.76,6729.0
2017-10-26 10:30:00,37.86,38.32,37.86,38.25,5050.0,37.86,38.32,37.86,38.25,5050.0
2017-10-26 11:00:00,38.2,38.21,37.99,37.99,3191.0,38.2,38.21,37.99,37.99,3191.0
2017-10-26 11:30:00,38.08,38.08,37.91,38.06,6666.0,38.08,38.08,37.91,38.06,6666.0
2017-10-26 12:00:00,38.03,38.19,38.0,38.09,44672.0,38.03,38.19,38.0,38.09,44672.0
2017-10-26 12:30:00,38.13,38.13,37.94,38.02,6977.0,38.13,38.13,37.94,38.02,6977.0
2017-10-26 13:00:00,37.99,38.05,37.77,37.88,5537.0,37.99,38.05,37.77,37.88,5537.0
2017-10-26 13:30:00,37.85,37.97,37.8,37.92,4077.0,37.85,37.97,37.8,37.92,4077.0
2017-10-26 14:00:00,37.95,37.98,37.88,37.98,4482.0,37.95,37.98,37.88,37.98,4482.0
2017-10-26 14:30:00,37.98,38.05,37.94,37.97,7950.0,37.98,38.05,37.94,37.97,7950.0
2017-10-26 15:00:00,38.01,38.05,37.94,38.0,5395.0,38.01,38.05,37.94,38.0,5395.0
2017-10-26 15:30:00,38.02,38.21,37.98,38.13,20238.0,38.02,38.21,37.98,38.13,20238.0
2017-10-27 09:30:00,38.22,38.74,38.22,38.3,2066.0,38.22,38.74,38.22,38.3,2066.0
2017-10-27 10:00:00,38.25,38.39,38.19,38.25,7456.0,38.25,38.39,38.19,38.25,7456.0
2017-10-27 10:30:00,38.21,38.21,37.77,37.95,6220.0,38.21,38.21,37.77,37.95,6220.0
2017-10-27 11:00:00,37.9,38.03,37.86,37.94,10400.0,37.9,38.03,37.86,37.94,10400.0
2017-10-27 11:30:00,38.02,38.06,37.96,38.01,5448.0,38.02,38.06,37.96,38.01,5448.0
2017-10-27 12:00:00,38.01,38.03,37.97,38.02,5700.0,38.01,38.03,37.97,38.02,5700.0
2017-10-27 12:30:00,38.05,38.05,37.83,37.83,5500.0,38.05,38.05,37.83,37.83,5500.0
2017-10-27 13:00:00,37.89,37.89,37.71,37.76,10577.0,37.89,37.89,37.71,37.76,10577.0
2017-10-27 13:30:00,37.79,37.87,37.72,37.87,3226.0,37.79,37.87,37.72,37.87,3226.0
2017-10-27 14:00:00,37.86,37.87,37.7,37.7,4850.0,37.86,37.87,37.7,37.7,4850.0
2017-10-27 14:30:00,37.7,37.77,37.52,37.57,10867.0,37.7,37.77,37.52,37.57,10867.0
2017-10-27 15:00:00,37.62,37.87,37.6,37.84,5799.0,37.62,37.87,37.6,37.84,5799.0
2017-10-27 15:30:00,37.89,37.93,37.79,37.8,30999.0,37.89,37.93,37.79,37.8,30999.0
2017-10-30 10:00:00,37.89,38.32,37.89,38.0,12520.0,37.89,38.32,37.89,38.0,12520.0
2017-10-30 10:30:00,37.94,37.94,37.68,37.77,3100.0,37.94,37.94,37.68,37.77,3100.0
2017-10-30 11:00:00,37.77,37.84,37.73,37.78,3093.0,37.77,37.84,37.73,37.78,3093.0
2017-10-30 11:30:00,37.75,37.93,37.74,37.77,3632.0,37.75,37.93,37.74,37.77,3632.0
2017-10-30 12:00:00,37.8,37.86,37.72,37.75,3977.0,37.8,37.86,37.72,37.75,3977.0
2017-10-30 12:30:00,37.74,37.83,37.74,37.83,2400.0,37.74,37.83,37.74,37.83,2400.0
2017-10-30 13:00:00,37.82,37.83,37.75,37.78,3500.0,37.82,37.83,37.75,37.78,3500.0
2017-10-30 13:30:00,37.75,37.76,37.46,37.63,6749.0,37.75,37.76,37.46,37.63,6749.0
2017-10-30 14:00:00,37.59,37.8,37.56,37.59,6900.0,37.59,37.8,37.56,37.59,6900.0
2017-10-30 14:30:00,37.58,37.63,37.37,37.56,21206.0,37.58,37.63,37.37,37.56,21206.0
2017-10-30 15:00:00,37.6,37.6,37.48,37.51,9317.0,37.6,37.6,37.48,37.51,9317.0
2017-10-30 15:30:00,37.5,37.54,37.38,37.47,35830.0,37.5,37.54,37.38,37.47,35830.0
2017-10-31 09:30:00,37.68,38.0,37.61,37.7,3200.0,37.68,38.0,37.61,37.7,3200.0
2017-10-31 10:00:00,37.7,37.8,37.65,37.77,4700.0,37.7,37.8,37.65,37.77,4700.0
2017-10-31 10:30:00,37.74,37.76,37.62,37.7,4094.0,37.74,37.76,37.62,37.7,4094.0
2017-10-31 11:00:00,37.75,37.8,37.66,37.72,4400.0,37.75,37.8,37.66,37.72,4400.0
2017-10-31 11:30:00,37.76,37.79,37.63,37.63,3945.0,37.76,37.79,37.63,37.63,3945.0
2017-10-31 12:00:00,37.65,37.7,37.6,37.7,3510.0,37.65,37.7,37.6,37.7,3510.0
2017-10-31 12:30:00,37.7,37.7,37.33,37.38,25662.0,37.7,37.7,37.33,37.38,25662.0
2017-10-31 13:00:00,37.41,37.57,37.41,37.57,3097.0,37.41,37.57,37.41,37.57,3097.0
2017-10-31 13:30:00,37.55,37.56,37.47,37.52,4669.0,37.55,37.56,37.47,37.52,4669.0
2017-10-31 14:00:00,37.52,37.57,37.46,37.53,19601.0,37.52,37.57,37.46,37.53,19601.0
2017-10-31 14:30:00,37.49,37.52,37.4,37.51,10721.0,37.49,37.52,37.4,37.51,10721.0
2017-10-31 15:00:00,37.52,37.52,37.4,37.48,17760.0,37.52,37.52,37.4,37.48,17760.0
2017-10-31 15:30:00,37.48,37.73,37.47,37.72,58331.0,37.48,37.73,37.47,37.72,58331.0
2017-11-01 09:30:00,37.98,38.54,37.33,37.72,10868.0,37.98,38.54,37.33,37.72,10868.0
2017-11-01 10:00:00,37.72,37.74,37.54,37.58,5300.0,37.72,37.74,37.54,37.58,5300.0
2017-11-01 10:30:00,37.63,37.63,37.37,37.55,4193.0,37.63,37.63,37.37,37.55,4193.0
2017-11-01 11:00:00,37.48,37.52,37.35,37.35,4030.0,37.48,37.52,37.35,37.35,4030.0
2017-11-01 11:30:00,37.36,37.37,37.09,37.1,7400.0,37.36,37.37,37.09,37.1,7400.0
2017-11-01 12:00:00,37.17,37.25,37.16,37.21,4060.0,37.17,37.25,37.16,37.21,4060.0
2017-11-01 12:30:00,37.2,37.23,37.11,37.11,3206.0,37.2,37.23,37.11,37.11,3206.0
2017-11-01 13:00:00,37.1,37.18,36.99,37.0,15920.0,37.1,37.18,36.99,37.0,15920.0
2017-11-01 13:30:00,36.97,37.02,36.8,37.01,8006.0,36.97,37.02,36.8,37.01,8006.0
2017-11-01 14:00:00,37.01,37.02,36.72,36.76,12318.0,37.01,37.02,36.72,36.76,12318.0
2017-11-01 14:30:00,36.76,36.82,36.6,36.6,8920.0,36.76,36.82,36.6,36.6,8920.0
2017-11-01 15:00:00,36.63,36.94,36.58,36.8,39594.0,36.63,36.94,36.58,36.8,39594.0
2017-11-01 15:30:00,36.81,37.03,36.78,36.88,55258.0,36.81,37.03,36.78,36.88,55258.0
2017-11-02 09:30:00,36.8,36.83,36.26,36.42,10699.0,36.8,36.83,36.26,36.42,10699.0
2017-11-02 10:00:00,36.45,36.49,36.03,36.07,18738.0,36.45,36.49,36.03,36.07,18738.0
2017-11-02 10:30:00,36.07,36.13,35.69,35.69,8381.0,36.07,36.13,35.69,35.69,8381.0
2017-11-02 11:00:00,35.65,35.78,35.54,35.6,6000.0,35.65,35.78,35.54,35.6,6000.0
2017-11-02 11:30:00,35.63,35.82,35.38,35.82,12272.0,35.63,35.82,35.38,35.82,12272.0
2017-11-02 12:00:00,35.82,35.99,35.56,35.99,23267.0,35.82,35.99,35.56,35.99,23267.0
2017-11-02 12:30:00,36.03,36.23,35.98,36.15,21994.0,36.03,36.23,35.98,36.15,21994.0
2017-11-02 13:00:00,36.21,36.54,36.16,36.29,13061.0,36.21,36.54,36.16,36.29,13061.0
2017-11-02 13:30:00,36.26,36.4,36.15,36.33,10064.0,36.26,36.4,36.15,36.33,10064.0
2017-11-02 14:00:00,36.36,36.4,36.06,36.18,7931.0,36.36,36.4,36.06,36.18,7931.0
2017-11-02 14:30:00,36.16,36.21,36.09,36.1,5117.0,36.16,36.21,36.09,36.1,5117.0
2017-11-02 15:00:00,36.1,36.14,35.99,36.07,22381.0,36.1,36.14,35.99,36.07,22381.0
2017-11-02 15:30:00,36.12,36.26,36.06,36.23,36728.0,36.12,36.26,36.06,36.23,36728.0
2017-11-03 09:30:00,35.53,36.29,35.3,35.94,11628.0,35.53,36.29,35.3,35.94,11628.0
2017-11-03 10:00:00,36.01,36.7,35.99,36.32,22646.0,36.01,36.7,35.99,36.32,22646.0
2017-11-03 10:30:00,36.33,36.42,36.14,36.33,17064.0,36.33,36.42,36.14,36.33,17064.0
2017-11-03 11:00:00,36.34,36.52,36.22,36.25,35311.0,36.34,36.52,36.22,36.25,35311.0
2017-11-03 11:30:00,36.26,36.5,36.17,36.41,51690.0,36.26,36.5,36.17,36.41,51690.0
2017-11-03 12:00:00,36.49,37.04,36.35,36.55,39571.0,36.49,37.04,36.35,36.55,39571.0
2017-11-03 12:30:00,36.55,36.65,36.25,36.25,34597.0,36.55,36.65,36.25,36.25,34597.0
2017-11-03 13:00:00,36.31,36.54,36.22,36.39,50013.0,36.31,36.54,36.22,36.39,50013.0
2017-11-03 13:30:00,36.39,36.53,36.32,36.41,35777.0,36.39,36.53,36.32,36.41,35777.0
2017-11-03 14:00:00,36.41,36.94,36.28,36.74,67937.0,36.41,36.94,36.28,36.74,67937.0
2017-11-03 14:30:00,36.73,37.06,36.65,37.0,25614.0,36.73,37.06,36.65,37.0,25614.0
2017-11-03 15:00:00,37.02,37.04,36.69,36.69,43328.0,37.02,37.04,36.69,36.69,43328.0
2017-11-03 15:30:00,36.69,36.83,36.37,36.6,47473.0,36.69,36.83,36.37,36.6,47473.0
2017-11-06 09:30:00,36.7,36.82,36.64,36.67,7770.0,36.7,36.82,36.64,36.67,7770.0
2017-11-06 10:00:00,36.68,36.86,36.51,36.85,18607.0,36.68,36.86,36.51,36.85,18607.0
2017-11-06 10:30:00,36.9,37.01,36.85,36.93,4350.0,36.9,37.01,36.85,36.93,4350.0
2017-11-06 11:00:00,37.01,37.02,36.84,36.88,6253.0,37.01,37.02,36.84,36.88,6253.0
2017-11-06 11:30:00,36.86,37.38,36.77,37.3,92448.0,36.86,37.38,36.77,37.3,92448.0
2017-11-06 12:00:00,37.3,37.48,37.28,37.33,6104.0,37.3,37.48,37.28,37.33,6104.0
2017-11-06 12:30:00,37.3,37.3,37.09,37.17,3387.0,37.3,37.3,37.09,37.17,3387.0
2017-11-06 13:00:00,37.18,37.18,37.01,37.01,4499.0,37.18,37.18,37.01,37.01,4499.0
2017-11-06 13:30:00,37.02,37.11,36.9,37.01,30288.0,37.02,37.11,36.9,37.01,30288.0
2017-11-06 14:00:00,37.04,37.1,36.95,37.08,14024.0,37.04,37.1,36.95,37.08,14024.0
2017-11-06 14:30:00,37.08,37.23,37.02,37.04,38496.0,37.08,37.23,37.02,37.04,38496.0
2017-11-06 15:00:00,37.05,37.25,37.05,37.2,26981.0,37.05,37.25,37.05,37.2,26981.0
2017-11-06 15:30:00,37.2,37.24,37.11,37.17,33786.0,37.2,37.24,37.11,37.17,33786.0
2017-11-07 09:30:00,37.25,37.25,36.63,36.63,4574.0,37.25,37.25,36.63,36.63,4574.0
2017-11-07 10:00:00,36.66,36.66,36.44,36.5,43910.0,36.66,36.66,36.44,36.5,43910.0
2017-11-07 10:30:00,36.46,36.58,36.44,36.54,5266.0,36.46,36.58,36.44,36.54,5266.0
2017-11-07 11:00:00,36.5,36.92,36.49,36.71,14384.0,36.5,36.92,36.49,36.71,14384.0
2017-11-07 11:30:00,36.75,36.76,36.45,36.45,2821.0,36.75,36.76,36.45,36.45,2821.0
2017-11-07 12:00:00,36.52,36.58,36.3,36.4,5610.0,36.52,36.58,36.3,36.4,5610.0
2017-11-07 12:30:00,36.37,36.44,36.09,36.09,7328.0,36.37,36.44,36.09,36.09,7328.0
2017-11-07 13:00:00,36.14,36.14,36.0,36.04,2400.0,36.14,36.14,36.0,36.04,2400.0
2017-11-07 13:30:00,36.06,36.09,35.95,36.01,5700.0,36.06,36.09,35.95,36.01,5700.0
2017-11-07 14:00:00,36.08,36.12,35.91,35.91,16972.0,36.08,36.12,35.91,35.91,16972.0
2017-11-07 14:30:00,35.93,36.01,35.9,35.96,5722.0,35.93,36.01,35.9,35.96,5722.0
2017-11-07 15:00:00,35.95,35.97,35.78,35.94,12015.0,35.95,35.97,35.78,35.94,12015.0
2017-11-07 15:30:00,35.91,35.95,35.83,35.9,23638.0,35.91,35.95,35.83,35.9,23638.0
2017-11-08 09:30:00,35.94,35.97,35.81,35.93,1150.0,35.94,35.97,35.81,35.93,1150.0
2017-11-08 10:00:00,35.89,35.94,35.74,35.74,5325.0,35.89,35.94,35.74,35.74,5325.0
2017-11-08 10:30:00,35.7,36.08,35.56,36.04,6100.0,35.7,36.08,35.56,36.04,6100.0
2017-11-08 11:00:00,36.06,36.31,36.04,36.26,9050.0,36.06,36.31,36.04,36.26,9050.0
2017-11-08 11:30:00,36.29,36.32,36.03,36.13,32217.0,36.29,36.32,36.03,36.13,32217.0
2017-11-08 12:00:00,36.15,36.29,36.05,36.12,69664.0,36.15,36.29,36.05,36.12,69664.0
2017-11-08 12:30:00,36.11,36.4,36.08,36.4,8916.0,36.11,36.4,36.08,36.4,8916.0
2017-11-08 13:00:00,36.4,36.54,36.21,36.28,16602.0,36.4,36.54,36.21,36.28,16602.0
2017-11-08 13:30:00,36.29,36.38,36.11,36.16,20858.0,36.29,36.38,36.11,36.16,20858.0
2017-11-08 14:00:00,36.21,36.22,36.0,36.06,5827.0,36.21,36.22,36.0,36.06,5827.0
2017-11-08 14:30:00,36.06,36.11,36.01,36.05,3475.0,36.06,36.11,36.01,36.05,3475.0
2017-11-08 15:00:00,36.09,36.15,36.04,36.15,10782.0,36.09,36.15,36.04,36.15,10782.0
2017-11-08 15:30:00,36.15,36.15,36.04,36.04,18024.0,36.15,36.15,36.04,36.04,18024.0
2017-11-09 09:30:00,35.76,35.76,35.05,35.13,5976.0,35.76,35.76,35.05,35.13,5976.0
2017-11-09 10:00:00,35.22,35.66,35.22,35.63,5114.0,35.22,35.66,35.22,35.63,5114.0
2017-11-09 10:30:00,35.57,35.75,35.57,35.72,3800.0,35.57,35.75,35.57,35.72,3800.0
2017-11-09 11:00:00,35.74,35.9,35.74,35.79,6519.0,35.74,35.9,35.74,35.79,6519.0
2017-11-09 11:30:00,35.82,35.87,35.72,35.75,2900.0,35.82,35.87,35.72,35.75,2900.0
2017-11-09 12:00:00,35.76,35.81,35.65,35.68,1100.0,35.76,35.81,35.65,35.68,1100.0
2017-11-09 12:30:00,35.62,35.7,35.55,35.68,3400.0,35.62,35.7,35.55,35.68,3400.0
2017-11-09 13:00:00,35.61,35.96,35.61,35.88,3400.0,35.61,35.96,35.61,35.88,3400.0
2017-11-09 13:30:00,35.92,36.03,35.86,36.02,5200.0,35.92,36.03,35.86,36.02,5200.0
2017-11-09 14:00:00,35.98,36.3,35.98,36.3,18671.0,35.98,36.3,35.98,36.3,18671.0
2017-11-09 14:30:00,36.27,36.4,36.25,36.32,6730.0,36.27,36.4,36.25,36.32,6730.0
2017-11-09 15:00:00,36.32,36.4,36.13,36.13,6293.0,36.32,36.4,36.13,36.13,6293.0
2017-11-09 15:30:00,36.16,36.33,36.15,36.3,17078.0,36.16,36.33,36.15,36.3,17078.0
2017-11-10 09:30:00,36.24,36.24,35.22,35.25,19927.0,36.24,36.24,35.22,35.25,19927.0
2017-11-10 10:00:00,35.32,35.79,35.31,35.61,4000.0,35.32,35.79,35.31,35.61,4000.0
2017-11-10 10:30:00,35.59,35.79,35.59,35.74,6000.0,35.59,35.79,35.59,35.74,6000.0
2017-11-10 11:00:00,35.74,35.85,35.68,35.77,2349.0,35.74,35.85,35.68,35.77,2349.0
2017-11-10 11:30:00,35.78,35.97,35.64,35.97,13216.0,35.78,35.97,35.64,35.97,13216.0
2017-11-10 12:00:00,36.02,36.03,36.01,36.03,300.0,36.02,36.03,36.01,36.03,300.0
2017-11-10 12:30:00,35.96,36.01,35.84,35.96,5082.0,35.96,36.01,35.84,35.96,5082.0
2017-11-10 13:00:00,35.99,36.21,35.96,36.08,31101.0,35.99,36.21,35.96,36.08,31101.0
2017-11-10 13:30:00,36.13,36.13,35.91,36.05,5142.0,36.13,36.13,35.91,36.05,5142.0
2017-11-10 14:00:00,36.03,36.09,35.97,35.99,2400.0,36.03,36.09,35.97,35.99,2400.0
2017-11-10 14:30:00,36.0,36.03,35.95,35.98,9301.0,36.0,36.03,35.95,35.98,9301.0
2017-11-10 15:00:00,36.0,36.04,35.95,35.96,7553.0,36.0,36.04,35.95,35.96,7553.0
2017-11-10 15:30:00,35.97,35.99,35.9,35.94,21591.0,35.97,35.99,35.9,35.94,21591.0
2017-11-13 09:30:00,35.91,36.16,35.91,35.99,27860.0,35.91,36.16,35.91,35.99,27860.0
2017-11-13 10:00:00,35.99,36.72,35.82,36.58,34039.0,35.99,36.72,35.82,36.58,34039.0
2017-11-13 10:30:00,36.5,36.58,35.97,36.0,27280.0,36.5,36.58,35.97,36.0,27280.0
2017-11-13 11:00:00,36.0,36.14,35.93,35.99,12100.0,36.0,36.14,35.93,35.99,12100.0
2017-11-13 11:30:00,36.0,36.04,35.53,36.0,32848.0,36.0,36.04,35.53,36.0,32848.0
2017-11-13 12:00:00,35.98,36.03,35.92,36.02,9525.0,35.98,36.03,35.92,36.02,9525.0
2017-11-13 12:30:00,36.0,36.02,35.94,35.97,7900.0,36.0,36.02,35.94,35.97,7900.0
2017-11-13 13:00:00,35.96,35.96,35.69,35.83,9800.0,35.96,35.96,35.69,35.83,9800.0
2017-11-13 13:30:00,35.83,35.83,35.71,35.76,8607.0,35.83,35.83,35.71,35.76,8607.0
2017-11-13 14:00:00,35.77,35.83,35.73,35.8,13312.0,35.77,35.83,35.73,35.8,13312.0
2017-11-13 14:30:00,35.79,35.81,35.68,35.78,12127.0,35.79,35.81,35.68,35.78,12127.0
2017-11-13 15:00:00,35.77,35.79,35.68,35.71,29913.0,35.77,35.79,35.68,35.71,29913.0
2017-11-13 15:30:00,35.72,35.78,35.66,35.67,46967.0,35.72,35.78,35.66,35.67,46967.0
2017-11-14 09:30:00,35.61,35.77,35.43,35.51,3833.0,35.61,35.77,35.43,35.51,3833.0
2017-11-14 10:00:00,35.56,35.93,35.4,35.4,2700.0,35.56,35.93,35.4,35.4,2700.0
2017-11-14 10:30:00,35.47,35.77,35.25,35.25,5670.0,35.47,35.77,35.25,35.25,5670.0
2017-11-14 11:00:00,35.38,35.43,35.13,35.22,9230.0,35.38,35.43,35.13,35.22,9230.0
2017-11-14 11:30:00,35.26,35.36,35.18,35.3,2487.0,35.26,35.36,35.18,35.3,2487.0
2017-11-14 12:00:00,35.39,35.39,35.27,35.35,1900.0,35.39,35.39,35.27,35.35,1900.0
2017-11-14 12:30:00,35.38,35.45,35.11,35.16,7062.0,35.38,35.45,35.11,35.16,7062.0
2017-11-14 13:00:00,35.15,35.52,35.15,35.52,36340.0,35.15,35.52,35.15,35.52,36340.0
2017-11-14 13:30:00,35.46,35.55,35.37,35.5,156502.0,35.46,35.55,35.37,35.5,156502.0
2017-11-14 14:00:00,35.5,35.57,35.28,35.48,36600.0,35.5,35.57,35.28,35.48,36600.0
2017-11-14 14:30:00,35.49,35.53,35.32,35.45,24022.0,35.49,35.53,35.32,35.45,24022.0
2017-11-14 15:00:00,35.43,35.5,35.36,35.38,18364.0,35.43,35.5,35.36,35.38,18364.0
2017-11-14 15:30:00,35.38,35.66,35.17,35.28,90425.0,35.38,35.66,35.17,35.28,90425.0
2017-11-15 09:30:00,35.23,35.67,35.1,35.47,28766.0,35.23,35.67,35.1,35.47,28766.0
2017-11-15 10:00:00,35.47,35.66,35.41,35.47,18760.0,35.47,35.66,35.41,35.47,18760.0
2017-11-15 10:30:00,35.49,35.76,34.91,35.35,78810.0,35.49,35.76,34.91,35.35,78810.0
2017-11-15 11:00:00,35.49,35.52,35.01,35.01,9400.0,35.49,35.52,35.01,35.01,9400.0
2017-11-15 11:30:00,35.47,35.49,35.13,35.24,8350.0,35.47,35.49,35.13,35.24,8350.0
2017-11-15 12:00:00,35.21,35.39,35.11,35.17,3968.0,35.21,35.39,35.11,35.17,3968.0
2017-11-15 12:30:00,35.27,35.28,35.11,35.18,7333.0,35.27,35.28,35.11,35.18,7333.0
2017-11-15 13:00:00,35.2,35.23,35.14,35.15,4110.0,35.2,35.23,35.14,35.15,4110.0
2017-11-15 13:30:00,35.22,35.45,35.12,35.17,117460.0,35.22,35.45,35.12,35.17,117460.0
2017-11-15 14:00:00,35.23,35.44,35.17,35.23,20651.0,35.23,35.44,35.17,35.23,20651.0
2017-11-15 14:30:00,35.29,35.38,35.1,35.22,43496.0,35.29,35.38,35.1,35.22,43496.0
2017-11-15 15:00:00,35.21,35.32,35.2,35.25,36888.0,35.21,35.32,35.2,35.25,36888.0
2017-11-15 15:30:00,35.23,35.29,35.07,35.16,27414.0,35.23,35.29,35.07,35.16,27414.0
2017-11-16 09:30:00,35.06,35.7,34.82,35.45,13684.0,35.06,35.7,34.82,35.45,13684.0
2017-11-16 10:00:00,35.39,35.84,35.36,35.4,18635.0,35.39,35.84,35.36,35.4,18635.0
2017-11-16 10:30:00,35.39,35.57,35.31,35.37,26640.0,35.39,35.57,35.31,35.37,26640.0
2017-11-16 11:00:00,35.37,35.48,35.15,35.4,30375.0,35.37,35.48,35.15,35.4,30375.0
2017-11-16 11:30:00,35.4,35.55,35.33,35.45,36515.0,35.4,35.55,35.33,35.45,36515.0
2017-11-16 12:00:00,35.45,36.3,35.38,36.02,111723.0,35.45,36.3,35.38,36.02,111723.0
2017-11-16 12:30:00,36.12,36.34,35.97,36.34,38936.0,36.12,36.34,35.97,36.34,38936.0
2017-11-16 13:00:00,36.23,36.4,36.09,36.16,28931.0,36.23,36.4,36.09,36.16,28931.0
2017-11-16 13:30:00,36.05,36.24,36.0,36.05,29070.0,36.05,36.24,36.0,36.05,29070.0
2017-11-16 14:00:00,36.05,36.08,35.84,35.92,29589.0,36.05,36.08,35.84,35.92,29589.0
2017-11-16 14:30:00,35.94,35.98,35.84,35.84,32253.0,35.94,35.98,35.84,35.84,32253.0
2017-11-16 15:00:00,35.88,35.94,35.71,35.73,34773.0,35.88,35.94,35.71,35.73,34773.0
2017-11-16 15:30:00,35.78,35.89,35.6,35.85,79438.0,35.78,35.89,35.6,35.85,79438.0
2017-11-17 09:30:00,38.05,41.0,37.55,38.47,273582.0,38.05,41.0,37.55,38.47,273582.0
2017-11-17 10:00:00,38.44,40.11,37.82,39.87,142763.0,38.44,40.11,37.82,39.87,142763.0
2017-11-17 10:30:00,39.83,40.87,39.82,40.5,96973.0,39.83,40.87,39.82,40.5,96973.0
2017-11-17 11:00:00,40.52,40.98,40.27,40.39,40361.0,40.52,40.98,40.27,40.39,40361.0
2017-11-17 11:30:00,40.4,40.67,40.25,40.57,24897.0,40.4,40.67,40.25,40.57,24897.0
2017-11-17 12:00:00,40.57,41.12,40.56,40.98,42073.0,40.57,41.12,40.56,40.98,42073.0
2017-11-17 12:30:00,40.98,41.0,40.82,40.96,26823.0,40.98,41.0,40.82,40.96,26823.0
2017-11-17 13:00:00,40.92,41.0,40.31,40.88,38071.0,40.92,41.0,40.31,40.88,38071.0
2017-11-17 13:30:00,40.91,40.97,40.71,40.84,13991.0,40.91,40.97,40.71,40.84,13991.0
2017-11-17 14:00:00,40.83,41.0,40.7,40.94,41707.0,40.83,41.0,40.7,40.94,41707.0
2017-11-17 14:30:00,40.94,41.85,40.94,41.81,54843.0,40.94,41.85,40.94,41.81,54843.0
2017-11-17 15:00:00,41.85,41.97,40.96,40.98,95420.0,41.85,41.97,40.96,40.98,95420.0
2017-11-17 15:30:00,40.97,40.99,40.39,40.57,202233.0,40.97,40.99,40.39,40.57,202233.0
2017-11-20 09:30:00,40.98,41.24,40.39,40.97,20373.0,40.98,41.24,40.39,40.97,20373.0
2017-11-20 10:00:00,40.93,41.56,40.93,41.15,17598.0,40.93,41.56,40.93,41.15,17598.0
2017-11-20 10:30:00,41.1,41.25,40.86,41.23,12173.0,41.1,41.25,40.86,41.23,12173.0
2017-11-20 11:00:00,41.21,41.21,40.27,40.3,32786.0,41.21,41.21,40.27,40.3,32786.0
2017-11-20 11:30:00,40.34,40.34,40.08,40.18,11670.0,40.34,40.34,40.08,40.18,11670.0
2017-11-20 12:00:00,40.19,40.46,40.11,40.41,23200.0,40.19,40.46,40.11,40.41,23200.0
2017-11-20 12:30:00,40.39,40.46,40.21,40.26,23942.0,40.39,40.46,40.21,40.26,23942.0
2017-11-20 13:00:00,40.27,40.45,40.27,40.34,6382.0,40.27,40.45,40.27,40.34,6382.0
2017-11-20 13:30:00,40.37,40.48,40.25,40.43,11625.0,40.37,40.48,40.25,40.43,11625.0
2017-11-20 14:00:00,40.42,40.78,40.36,40.73,15523.0,40.42,40.78,40.36,40.73,15523.0
2017-11-20 14:30:00,40.73,40.74,40.44,40.57,13506.0,40.73,40.74,40.44,40.57,13506.0
2017-11-20 15:00:00,40.51,40.75,40.51,40.75,18110.0,40.51,40.75,40.51,40.75,18110.0
2017-11-20 15:30:00,40.73,40.8,40.6,40.71,55861.0,40.73,40.8,40.6,40.71,55861.0
2017-11-21 09:30:00,40.7,40.95,40.33,40.91,12826.0,40.7,40.95,40.33,40.91,12826.0
2017-11-21 10:00:00,40.95,41.03,40.42,40.58,5592.0,40.95,41.03,40.42,40.58,5592.0
2017-11-21 10:30:00,40.51,40.74,40.36,40.56,10843.0,40.51,40.74,40.36,40.56,10843.0
2017-11-21 11:00:00,40.52,40.6,40.14,40.33,5921.0,40.52,40.6,40.14,40.33,5921.0
2017-11-21 11:30:00,40.28,40.35,40.12,40.22,9118.0,40.28,40.35,40.12,40.22,9118.0
2017-11-21 12:00:00,40.21,40.26,39.98,40.02,17933.0,40.21,40.26,39.98,40.02,17933.0
2017-11-21 12:30:00,40.0,40.15,39.95,40.06,8493.0,40.0,40.15,39.95,40.06,8493.0
2017-11-21 13:00:00,40.06,40.27,40.06,40.27,5701.0,40.06,40.27,40.06,40.27,5701.0
2017-11-21 13:30:00,40.24,40.46,40.17,40.44,19544.0,40.24,40.46,40.17,40.44,19544.0
2017-11-21 14:00:00,40.37,40.61,40.33,40.46,16194.0,40.37,40.61,40.33,40.46,16194.0
2017-11-21 14:30:00,40.47,40.65,40.27,40.65,41021.0,40.47,40.65,40.27,40.65,41021.0
2017-11-21 15:00:00,40.62,40.91,40.57,40.57,18870.0,40.62,40.91,40.57,40.57,18870.0
2017-11-21 15:30:00,40.61,40.83,40.59,40.74,42329.0,40.61,40.83,40.59,40.74,42329.0
2017-11-22 09:30:00,40.7,40.97,40.47,40.6,13828.0,40.7,40.97,40.47,40.6,13828.0
2017-11-22 10:00:00,40.53,40.69,40.45,40.61,11929.0,40.53,40.69,40.45,40.61,11929.0
2017-11-22 10:30:00,40.68,40.71,40.56,40.62,16622.0,40.68,40.71,40.56,40.62,16622.0
2017-11-22 11:00:00,40.62,40.65,40.4,40.51,17738.0,40.62,40.65,40.4,40.51,17738.0
2017-11-22 11:30:00,40.49,40.55,40.43,40.5,24820.0,40.49,40.55,40.43,40.5,24820.0
2017-11-22 12:00:00,40.54,40.54,40.38,40.48,16042.0,40.54,40.54,40.38,40.48,16042.0
2017-11-22 12:30:00,40.49,40.53,40.35,40.43,8992.0,40.49,40.53,40.35,40.43,8992.0
2017-11-22 13:00:00,40.51,40.53,40.43,40.5,13281.0,40.51,40.53,40.43,40.5,13281.0
2017-11-22 13:30:00,40.5,40.52,40.37,40.39,12982.0,40.5,40.52,40.37,40.39,12982.0
2017-11-22 14:00:00,40.36,40.46,40.19,40.21,19268.0,40.36,40.46,40.19,40.21,19268.0
2017-11-22 14:30:00,40.25,40.47,40.19,40.36,16249.0,40.25,40.47,40.19,40.36,16249.0
2017-11-22 15:00:00,40.35,40.46,40.31,40.38,26992.0,40.35,40.46,40.31,40.38,26992.0
2017-11-22 15:30:00,40.35,40.42,40.15,40.23,47149.0,40.35,40.42,40.15,40.23,47149.0
2017-11-24 09:30:00,40.28,41.07,40.26,41.07,18893.0,40.28,41.07,40.26,41.07,18893.0
2017-11-24 10:00:00,41.09,41.63,41.09,41.2,10248.0,41.09,41.63,41.09,41.2,10248.0
2017-11-24 10:30:00,41.27,41.52,41.21,41.44,2025.0,41.27,41.52,41.21,41.44,2025.0
2017-11-24 11:00:00,41.44,41.5,41.17,41.25,5400.0,41.44,41.5,41.17,41.25,5400.0
2017-11-24 11:30:00,41.15,41.36,40.97,41.19,8099.0,41.15,41.36,40.97,41.19,8099.0
2017-11-24 12:00:00,41.1,41.27,41.02,41.18,3428.0,41.1,41.27,41.02,41.18,3428.0
2017-11-24 12:30:00,41.1,41.55,41.1,41.42,30589.0,41.1,41.55,41.1,41.42,30589.0
2017-11-27 09:30:00,41.58,41.63,40.87,40.88,8206.0,41.58,41.63,40.87,40.88,8206.0
2017-11-27 10:00:00,40.9,41.01,40.77,40.99,6500.0,40.9,41.01,40.77,40.99,6500.0
2017-11-27 10:30:00,41.03,41.12,40.77,40.77,7205.0,41.03,41.12,40.77,40.77,7205.0
2017-11-27 11:00:00,40.88,40.88,40.26,40.26,8545.0,40.88,40.88,40.26,40.26,8545.0
2017-11-27 11:30:00,40.33,40.39,40.2,40.22,7573.0,40.33,40.39,40.2,40.22,7573.0
2017-11-27 12:00:00,40.26,40.28,40.01,40.27,10812.0,40.26,40.28,40.01,40.27,10812.0
2017-11-27 12:30:00,40.29,40.29,40.09,40.09,6143.0,40.29,40.29,40.09,40.09,6143.0
2017-11-27 13:00:00,40.06,40.15,40.06,40.07,3870.0,40.06,40.15,40.06,40.07,3870.0
2017-11-27 13:30:00,40.06,40.11,39.75,39.76,6939.0,40.06,40.11,39.75,39.76,6939.0
2017-11-27 14:00:00,39.85,40.13,39.75,40.11,16158.0,39.85,40.13,39.75,40.11,16158.0
2017-11-27 14:30:00,40.14,40.25,40.13,40.2,8391.0,40.14,40.25,40.13,40.2,8391.0
2017-11-27 15:00:00,40.18,40.18,39.88,39.88,12790.0,40.18,40.18,39.88,39.88,12790.0
2017-11-27 15:30:00,39.9,39.94,39.66,39.66,28872.0,39.9,39.94,39.66,39.66,28872.0
2017-11-28 09:30:00,39.69,40.1,39.56,39.63,8753.0,39.69,40.1,39.56,39.63,8753.0
2017-11-28 10:00:00,39.63,39.77,39.53,39.7,12017.0,39.63,39.77,39.53,39.7,12017.0
2017-11-28 10:30:00,39.67,39.94,39.67,39.94,4600.0,39.67,39.94,39.67,39.94,4600.0
2017-11-28 11:00:00,39.95,40.31,39.91,40.27,14644.0,39.95,40.31,39.91,40.27,14644.0
2017-11-28 11:30:00,40.29,40.3,40.04,40.16,6705.0,40.29,40.3,40.04,40.16,6705.0
2017-11-28 12:00:00,40.19,40.2,40.08,40.16,3466.0,40.19,40.2,40.08,40.16,3466.0
2017-11-28 12:30:00,40.1,40.1,39.84,39.9,3713.0,40.1,40.1,39.84,39.9,3713.0
2017-11-28 13:00:00,39.88,39.88,39.65,39.72,8000.0,39.88,39.88,39.65,39.72,8000.0
2017-11-28 13:30:00,39.74,39.89,39.61,39.71,7404.0,39.74,39.89,39.61,39.71,7404.0
2017-11-28 14:00:00,39.71,40.02,39.7,39.91,6000.0,39.71,40.02,39.7,39.91,6000.0
2017-11-28 14:30:00,39.95,40.09,39.81,39.94,7428.0,39.95,40.09,39.81,39.94,7428.0
2017-11-28 15:00:00,39.89,40.18,39.89,39.93,8100.0,39.89,40.18,39.89,39.93,8100.0
2017-11-28 15:30:00,39.93,40.15,39.92,40.1,20965.0,39.93,40.15,39.92,40.1,20965.0
2017-11-29 09:30:00,40.23,40.23,39.37,39.37,11051.0,40.23,40.23,39.37,39.37,11051.0
2017-11-29 10:00:00,39.36,39.65,39.34,39.38,5900.0,39.36,39.65,39.34,39.38,5900.0
2017-11-29 10:30:00,39.49,39.72,39.49,39.64,5948.0,39.49,39.72,39.49,39.64,5948.0
2017-11-29 11:00:00,39.65,39.85,39.62,39.75,6300.0,39.65,39.85,39.62,39.75,6300.0
2017-11-29 11:30:00,39.77,39.82,39.72,39.73,12900.0,39.77,39.82,39.72,39.73,12900.0
2017-11-29 12:00:00,39.72,40.0,39.7,40.0,9289.0,39.72,40.0,39.7,40.0,9289.0
2017-11-29 12:30:00,40.0,40.13,39.96,40.0,4070.0,40.0,40.13,39.96,40.0,4070.0
2017-11-29 13:00:00,39.95,40.02,39.55,39.65,18099.0,39.95,40.02,39.55,39.65,18099.0
2017-11-29 13:30:00,39.65,39.78,39.61,39.77,8576.0,39.65,39.78,39.61,39.77,8576.0
2017-11-29 14:00:00,39.75,39.83,39.71,39.73,6900.0,39.75,39.83,39.71,39.73,6900.0
2017-11-29 14:30:00,39.73,39.95,39.72,39.86,16499.0,39.73,39.95,39.72,39.86,16499.0
2017-11-29 15:00:00,39.87,40.05,39.82,40.01,12810.0,39.87,40.05,39.82,40.01,12810.0
2017-11-29 15:30:00,40.02,40.13,39.85,39.91,28351.0,40.02,40.13,39.85,39.91,28351.0
2017-11-30 09:30:00,40.13,40.74,40.13,40.5,6395.0,40.13,40.74,40.13,40.5,6395.0
2017-11-30 10:00:00,40.49,40.49,40.01,40.23,10090.0,40.49,40.49,40.01,40.23,10090.0
2017-11-30 10:30:00,40.23,40.3,40.01,40.09,8357.0,40.23,40.3,40.01,40.09,8357.0
2017-11-30 11:00:00,39.93,40.02,39.73,39.75,15169.0,39.93,40.02,39.73,39.75,15169.0
2017-11-30 11:30:00,39.79,40.08,39.75,39.89,9218.0,39.79,40.08,39.75,39.89,9218.0
2017-11-30 12:00:00,39.89,39.97,39.8,39.84,6763.0,39.89,39.97,39.8,39.84,6763.0
2017-11-30 12:30:00,39.84,39.84,39.61,39.8,12100.0,39.84,39.84,39.61,39.8,12100.0
2017-11-30 13:00:00,39.8,40.03,39.71,39.74,8475.0,39.8,40.03,39.71,39.74,8475.0
2017-11-30 13:30:00,39.74,39.8,39.63,39.7,9256.0,39.74,39.8,39.63,39.7,9256.0
2017-11-30 14:00:00,39.73,39.79,39.51,39.57,9052.0,39.73,39.79,39.51,39.57,9052.0
2017-11-30 14:30:00,39.55,39.97,39.54,39.9,10265.0,39.55,39.97,39.54,39.9,10265.0
2017-11-30 15:00:00,39.94,40.1,39.86,39.97,12320.0,39.94,40.1,39.86,39.97,12320.0
2017-11-30 15:30:00,39.96,40.07,39.73,39.99,35512.0,39.96,40.07,39.73,39.99,35512.0
2017-12-01 09:30:00,39.97,40.38,39.8,39.82,4130.0,39.97,40.38,39.8,39.82,4130.0
2017-12-01 10:00:00,39.85,40.12,39.85,40.0,8012.0,39.85,40.12,39.85,40.0,8012.0
2017-12-01 10:30:00,40.02,40.12,39.79,40.08,4683.0,40.02,40.12,39.79,40.08,4683.0
2017-12-01 11:00:00,40.08,40.08,39.13,39.17,7124.0,40.08,40.08,39.13,39.17,7124.0
2017-12-01 11:30:00,39.07,39.41,38.33,38.74,18891.0,39.07,39.41,38.33,38.74,18891.0
2017-12-01 12:00:00,38.86,39.29,38.86,39.12,3900.0,38.86,39.29,38.86,39.12,3900.0
2017-12-01 12:30:00,39.14,39.31,39.09,39.3,4396.0,39.14,39.31,39.09,39.3,4396.0
2017-12-01 13:00:00,39.35,39.35,39.12,39.12,2105.0,39.35,39.35,39.12,39.12,2105.0
2017-12-01 13:30:00,39.2,39.42,39.14,39.41,5321.0,39.2,39.42,39.14,39.41,5321.0
2017-12-01 14:00:00,39.38,39.39,39.1,39.29,14562.0,39.38,39.39,39.1,39.29,14562.0
2017-12-01 14:30:00,39.3,39.35,39.24,39.35,23594.0,39.3,39.35,39.24,39.35,23594.0
2017-12-01 15:00:00,39.31,39.47,39.27,39.47,7217.0,39.31,39.47,39.27,39.47,7217.0
2017-12-01 15:30:00,39.51,39.63,39.25,39.31,32816.0,39.51,39.63,39.25,39.31,32816.0
2017-12-04 09:30:00,39.58,39.86,38.79,38.96,6410.0,39.58,39.86,38.79,38.96,6410.0
2017-12-04 10:00:00,38.87,38.88,38.45,38.62,9440.0,38.87,38.88,38.45,38.62,9440.0
2017-12-04 10:30:00,38.56,38.63,37.94,38.2,10438.0,38.56,38.63,37.94,38.2,10438.0
2017-12-04 11:00:00,38.28,38.41,38.14,38.35,8302.0,38.28,38.41,38.14,38.35,8302.0
2017-12-04 11:30:00,38.31,38.45,38.28,38.37,13009.0,38.31,38.45,38.28,38.37,13009.0
2017-12-04 12:00:00,38.37,38.52,38.23,38.25,16489.0,38.37,38.52,38.23,38.25,16489.0
2017-12-04 12:30:00,38.25,38.37,38.22,38.36,9649.0,38.25,38.37,38.22,38.36,9649.0
2017-12-04 13:00:00,38.38,38.52,38.36,38.43,22001.0,38.38,38.52,38.36,38.43,22001.0
2017-12-04 13:30:00,38.45,38.64,38.45,38.59,8098.0,38.45,38.64,38.45,38.59,8098.0
2017-12-04 14:00:00,38.61,38.61,38.4,38.51,11551.0,38.61,38.61,38.4,38.51,11551.0
2017-12-04 14:30:00,38.47,38.52,38.25,38.3,13667.0,38.47,38.52,38.25,38.3,13667.0
2017-12-04 15:00:00,38.29,38.3,38.15,38.16,13696.0,38.29,38.3,38.15,38.16,13696.0
2017-12-04 15:30:00,38.18,38.19,38.06,38.12,32992.0,38.18,38.19,38.06,38.12,32992.0
2017-12-05 09:30:00,38.23,38.35,38.03,38.33,5841.0,38.23,38.35,38.03,38.33,5841.0
2017-12-05 10:00:00,38.36,38.46,38.29,38.29,5882.0,38.36,38.46,38.29,38.29,5882.0
2017-12-05 10:30:00,38.34,38.76,38.34,38.64,5109.0,38.34,38.76,38.34,38.64,5109.0
2017-12-05 11:00:00,38.73,38.96,38.72,38.77,5255.0,38.73,38.96,38.72,38.77,5255.0
2017-12-05 11:30:00,38.77,38.78,38.25,38.27,19942.0,38.77,38.78,38.25,38.27,19942.0
2017-12-05 12:00:00,38.26,38.66,38.05,38.58,19303.0,38.26,38.66,38.05,38.58,19303.0
2017-12-05 12:30:00,38.6,38.71,38.55,38.56,13947.0,38.6,38.71,38.55,38.56,13947.0
2017-12-05 13:00:00,38.63,38.63,38.43,38.43,3976.0,38.63,38.63,38.43,38.43,3976.0
2017-12-05 13:30:00,38.44,38.58,38.44,38.52,1804.0,38.44,38.58,38.44,38.52,1804.0
2017-12-05 14:00:00,38.58,38.58,38.48,38.55,4341.0,38.58,38.58,38.48,38.55,4341.0
2017-12-05 14:30:00,38.53,38.53,38.41,38.46,7801.0,38.53,38.53,38.41,38.46,7801.0
2017-12-05 15:00:00,38.46,38.94,38.44,38.93,19113.0,38.46,38.94,38.44,38.93,19113.0
2017-12-05 15:30:00,38.93,38.93,38.62,38.68,32000.0,38.93,38.93,38.62,38.68,32000.0
2017-12-06 09:30:00,38.51,38.81,38.21,38.69,9329.0,38.51,38.81,38.21,38.69,9329.0
2017-12-06 10:00:00,38.75,39.0,38.64,38.97,9534.0,38.75,39.0,38.64,38.97,9534.0
2017-12-06 10:30:00,38.93,38.95,38.75,38.87,5656.0,38.93,38.95,38.75,38.87,5656.0
2017-12-06 11:00:00,38.87,38.95,38.82,38.87,10322.0,38.87,38.95,38.82,38.87,10322.0
2017-12-06 11:30:00,38.87,38.93,38.84,38.87,4295.0,38.87,38.93,38.84,38.87,4295.0
2017-12-06 12:00:00,38.87,38.91,38.82,38.83,4800.0,38.87,38.91,38.82,38.83,4800.0
2017-12-06 12:30:00,38.85,38.85,38.73,38.77,4692.0,38.85,38.85,38.73,38.77,4692.0
2017-12-06 13:00:00,38.74,38.81,38.73,38.76,3300.0,38.74,38.81,38.73,38.76,3300.0
2017-12-06 13:30:00,38.76,38.87,38.74,38.87,7328.0,38.76,38.87,38.74,38.87,7328.0
2017-12-06 14:00:00,38.87,39.15,38.86,39.08,6924.0,38.87,39.15,38.86,39.08,6924.0
2017-12-06 14:30:00,39.09,39.25,39.07,39.25,9318.0,39.09,39.25,39.07,39.25,9318.0
2017-12-06 15:00:00,39.24,39.4,39.05,39.15,17095.0,39.24,39.4,39.05,39.15,17095.0
2017-12-06 15:30:00,39.09,39.24,38.99,39.05,28178.0,39.09,39.24,38.99,39.05,28178.0
2017-12-07 09:30:00,39.05,39.05,38.51,38.51,15961.0,39.05,39.05,38.51,38.51,15961.0
2017-12-07 10:00:00,38.37,38.84,38.3,38.84,5900.0,38.37,38.84,38.3,38.84,5900.0
2017-12-07 10:30:00,38.82,39.12,38.82,39.12,2400.0,38.82,39.12,38.82,39.12,2400.0
2017-12-07 11:00:00,39.13,39.19,39.01,39.18,3676.0,39.13,39.19,39.01,39.18,3676.0
2017-12-07 11:30:00,39.22,39.38,39.22,39.33,12127.0,39.22,39.38,39.22,39.33,12127.0
2017-12-07 12:00:00,39.29,39.29,39.1,39.19,2895.0,39.29,39.29,39.1,39.19,2895.0
2017-12-07 12:30:00,39.18,39.22,39.18,39.2,1475.0,39.18,39.22,39.18,39.2,1475.0
2017-12-07 13:00:00,39.17,39.2,39.13,39.13,1200.0,39.17,39.2,39.13,39.13,1200.0
2017-12-07 13:30:00,39.2,39.2,39.1,39.13,2500.0,39.2,39.2,39.1,39.13,2500.0
2017-12-07 14:00:00,39.17,39.18,38.98,39.03,6547.0,39.17,39.18,38.98,39.03,6547.0
2017-12-07 14:30:00,38.96,39.16,38.96,39.12,5760.0,38.96,39.16,38.96,39.12,5760.0
2017-12-07 15:00:00,39.13,39.2,39.06,39.18,19525.0,39.13,39.2,39.06,39.18,19525.0
2017-12-07 15:30:00,39.16,39.27,39.05,39.08,26215.0,39.16,39.27,39.05,39.08,26215.0
2017-12-08 09:30:00,39.38,39.62,39.2,39.29,2382.0,39.38,39.62,39.2,39.29,2382.0
2017-12-08 10:00:00,39.35,39.41,39.28,39.4,2124.0,39.35,39.41,39.28,39.4,2124.0
2017-12-08 10:30:00,39.43,39.52,39.32,39.48,3420.0,39.43,39.52,39.32,39.48,3420.0
2017-12-08 11:00:00,39.52,39.58,39.28,39.36,1626.0,39.52,39.58,39.28,39.36,1626.0
2017-12-08 11:30:00,39.39,39.48,39.32,39.44,2897.0,39.39,39.48,39.32,39.44,2897.0
2017-12-08 12:00:00,39.43,39.56,39.38,39.56,4217.0,39.43,39.56,39.38,39.56,4217.0
2017-12-08 12:30:00,39.55,39.55,39.44,39.44,1211.0,39.55,39.55,39.44,39.44,1211.0
2017-12-08 13:00:00,39.45,39.46,39.31,39.35,2848.0,39.45,39.46,39.31,39.35,2848.0
2017-12-08 13:30:00,39.35,39.35,39.2,39.3,3450.0,39.35,39.35,39.2,39.3,3450.0
2017-12-08 14:00:00,39.27,39.3,39.1,39.19,5151.0,39.27,39.3,39.1,39.19,5151.0
2017-12-08 14:30:00,39.19,39.4,39.18,39.33,4981.0,39.19,39.4,39.18,39.33,4981.0
2017-12-08 15:00:00,39.36,39.36,39.15,39.2,6959.0,39.36,39.36,39.15,39.2,6959.0
2017-12-08 15:30:00,39.23,39.29,39.07,39.11,17935.0,39.23,39.29,39.07,39.11,17935.0
2017-12-11 09:30:00,39.25,39.27,39.25,39.27,976.0,39.25,39.27,39.25,39.27,976.0
2017-12-11 10:00:00,39.3,39.43,39.3,39.34,3619.0,39.3,39.43,39.3,39.34,3619.0
2017-12-11 10:30:00,39.31,39.44,39.27,39.33,3550.0,39.31,39.44,39.27,39.33,3550.0
2017-12-11 11:00:00,39.32,39.44,39.31,39.44,12300.0,39.32,39.44,39.31,39.44,12300.0
2017-12-11 11:30:00,39.5,39.5,39.41,39.44,3323.0,39.5,39.5,39.41,39.44,3323.0
2017-12-11 12:00:00,39.46,39.61,39.45,39.55,21925.0,39.46,39.61,39.45,39.55,21925.0
2017-12-11 12:30:00,39.55,40.29,39.55,40.07,21966.0,39.55,40.29,39.55,40.07,21966.0
2017-12-11 13:00:00,40.08,40.14,39.9,40.05,5186.0,40.08,40.14,39.9,40.05,5186.0
2017-12-11 13:30:00,40.06,40.16,39.95,40.16,6715.0,40.06,40.16,39.95,40.16,6715.0
2017-12-11 14:00:00,40.11,40.35,40.06,40.35,8571.0,40.11,40.35,40.06,40.35,8571.0
2017-12-11 14:30:00,40.35,40.45,39.99,40.3,46395.0,40.35,40.45,39.99,40.3,46395.0
2017-12-11 15:00:00,40.35,40.75,40.3,40.35,91960.0,40.35,40.75,40.3,40.35,91960.0
2017-12-11 15:30:00,40.37,40.63,40.28,40.62,52006.0,40.37,40.63,40.28,40.62,52006.0
2017-12-12 09:30:00,40.52,40.72,40.3,40.57,68858.0,40.52,40.72,40.3,40.57,68858.0
2017-12-12 10:00:00,40.66,40.88,40.62,40.81,3280.0,40.66,40.88,40.62,40.81,3280.0
2017-12-12 10:30:00,40.7,41.0,40.65,40.97,7382.0,40.7,41.0,40.65,40.97,7382.0
2017-12-12 11:00:00,41.0,41.24,40.95,41.22,14600.0,41.0,41.24,40.95,41.22,14600.0
2017-12-12 11:30:00,41.24,41.58,41.24,41.44,75449.0,41.24,41.58,41.24,41.44,75449.0
2017-12-12 12:00:00,41.4,41.55,41.4,41.53,12347.0,41.4,41.55,41.4,41.53,12347.0
2017-12-12 12:30:00,41.5,41.51,41.35,41.35,5700.0,41.5,41.51,41.35,41.35,5700.0
2017-12-12 13:00:00,41.35,41.55,41.35,41.45,8499.0,41.35,41.55,41.35,41.45,8499.0
2017-12-12 13:30:00,41.41,41.44,41.33,41.36,10237.0,41.41,41.44,41.33,41.36,10237.0
2017-12-12 14:00:00,41.39,41.4,41.36,41.38,6920.0,41.39,41.4,41.36,41.38,6920.0
2017-12-12 14:30:00,41.39,41.39,40.32,40.44,24658.0,41.39,41.39,40.32,40.44,24658.0
2017-12-12 15:00:00,40.47,40.76,40.33,40.58,15549.0,40.47,40.76,40.33,40.58,15549.0
2017-12-12 15:30:00,40.55,40.86,40.54,40.76,27871.0,40.55,40.86,40.54,40.76,27871.0
2017-12-13 09:30:00,40.73,41.46,40.16,41.31,17559.0,40.73,41.46,40.16,41.31,17559.0
2017-12-13 10:00:00,41.21,41.37,40.83,41.08,4603.0,41.21,41.37,40.83,41.08,4603.0
2017-12-13 10:30:00,41.01,41.01,40.69,40.79,4042.0,41.01,41.01,40.69,40.79,4042.0
2017-12-13 11:00:00,40.77,40.91,40.69,40.83,5900.0,40.77,40.91,40.69,40.83,5900.0
2017-12-13 11:30:00,40.75,41.05,40.75,41.05,29562.0,40.75,41.05,40.75,41.05,29562.0
2017-12-13 12:00:00,41.0,41.06,40.96,41.02,41700.0,41.0,41.06,40.96,41.02,41700.0
2017-12-13 12:30:00,41.03,41.15,41.0,41.09,10562.0,41.03,41.15,41.0,41.09,10562.0
2017-12-13 13:00:00,41.09,41.26,41.0,41.2,10224.0,41.09,41.26,41.0,41.2,10224.0
2017-12-13 13:30:00,41.2,41.44,41.15,41.24,9373.0,41.2,41.44,41.15,41.24,9373.0
2017-12-13 14:00:00,41.2,41.48,41.16,41.47,22400.0,41.2,41.48,41.16,41.47,22400.0
2017-12-13 14:30:00,41.5,41.92,41.3,41.43,17830.0,41.5,41.92,41.3,41.43,17830.0
2017-12-13 15:00:00,41.45,41.8,41.43,41.68,73830.0,41.45,41.8,41.43,41.68,73830.0
2017-12-13 15:30:00,41.65,42.14,41.6,41.91,87499.0,41.65,42.14,41.6,41.91,87499.0
2017-12-14 09:30:00,41.87,41.98,41.65,41.73,8012.0,41.87,41.98,41.65,41.73,8012.0
2017-12-14 10:00:00,41.65,41.65,41.2,41.49,8850.0,41.65,41.65,41.2,41.49,8850.0
2017-12-14 10:30:00,41.49,41.49,41.28,41.3,3000.0,41.49,41.49,41.28,41.3,3000.0
2017-12-14 11:00:00,41.3,41.36,41.1,41.23,7800.0,41.3,41.36,41.1,41.23,7800.0
2017-12-14 11:30:00,41.18,41.5,41.15,41.33,8000.0,41.18,41.5,41.15,41.33,8000.0
2017-12-14 12:00:00,41.33,41.53,41.15,41.5,5811.0,41.33,41.53,41.15,41.5,5811.0
2017-12-14 12:30:00,41.51,41.69,41.48,41.52,4834.0,41.51,41.69,41.48,41.52,4834.0
2017-12-14 13:00:00,41.56,41.62,41.5,41.62,10750.0,41.56,41.62,41.5,41.62,10750.0
2017-12-14 13:30:00,41.59,41.65,41.36,41.47,7811.0,41.59,41.65,41.36,41.47,7811.0
2017-12-14 14:00:00,41.48,41.56,41.27,41.38,6057.0,41.48,41.56,41.27,41.38,6057.0
2017-12-14 14:30:00,41.37,41.53,41.26,41.52,5844.0,41.37,41.53,41.26,41.52,5844.0
2017-12-14 15:00:00,41.52,41.55,41.32,41.48,11854.0,41.52,41.55,41.32,41.48,11854.0
2017-12-14 15:30:00,41.5,41.67,41.46,41.6,31832.0,41.5,41.67,41.46,41.6,31832.0
2017-12-15 09:30:00,42.07,42.07,41.77,41.88,5201.0,42.07,42.07,41.77,41.88,5201.0
2017-12-15 10:00:00,41.92,42.25,41.85,41.97,8038.0,41.92,42.25,41.85,41.97,8038.0
2017-12-15 10:30:00,41.92,42.18,41.88,42.17,16345.0,41.92,42.18,41.88,42.17,16345.0
2017-12-15 11:00:00,42.2,42.45,42.14,42.19,6546.0,42.2,42.45,42.14,42.19,6546.0
2017-12-15 11:30:00,42.19,42.21,42.01,42.05,9568.0,42.19,42.21,42.01,42.05,9568.0
2017-12-15 12:00:00,42.13,42.19,41.97,42.0,10400.0,42.13,42.19,41.97,42.0,10400.0
2017-12-15 12:30:00,42.0,42.33,41.88,42.14,11101.0,42.0,42.33,41.88,42.14,11101.0
2017-12-15 13:00:00,42.14,42.19,42.0,42.03,4064.0,42.14,42.19,42.0,42.03,4064.0
2017-12-15 13:30:00,42.06,42.18,41.94,42.11,5736.0,42.06,42.18,41.94,42.11,5736.0
2017-12-15 14:00:00,42.17,42.46,42.17,42.41,8683.0,42.17,42.46,42.17,42.41,8683.0
2017-12-15 14:30:00,42.41,42.75,42.35,42.35,14418.0,42.41,42.75,42.35,42.35,14418.0
2017-12-15 15:00:00,42.45,42.47,42.29,42.35,19177.0,42.45,42.47,42.29,42.35,19177.0
2017-12-15 15:30:00,42.35,42.38,42.16,42.34,36316.0,42.35,42.38,42.16,42.34,36316.0
2017-12-18 09:30:00,42.78,42.98,42.29,42.57,19530.0,42.78,42.98,42.29,42.57,19530.0
2017-12-18 10:00:00,42.57,43.2,42.34,42.98,17721.0,42.57,43.2,42.34,42.98,17721.0
2017-12-18 10:30:00,42.95,43.02,42.75,43.0,6610.0,42.95,43.02,42.75,43.0,6610.0
2017-12-18 11:00:00,42.88,43.09,42.8,42.95,26130.0,42.88,43.09,42.8,42.95,26130.0
2017-12-18 11:30:00,42.97,43.13,42.91,43.04,9254.0,42.97,43.13,42.91,43.04,9254.0
2017-12-18 12:00:00,43.01,43.19,42.93,43.0,11542.0,43.01,43.19,42.93,43.0,11542.0
2017-12-18 12:30:00,43.0,43.07,42.94,42.97,11671.0,43.0,43.07,42.94,42.97,11671.0
2017-12-18 13:00:00,42.97,43.1,42.93,43.0,13278.0,42.97,43.1,42.93,43.0,13278.0
2017-12-18 13:30:00,42.97,43.0,42.92,42.97,12574.0,42.97,43.0,42.92,42.97,12574.0
2017-12-18 14:00:00,42.98,43.01,42.94,42.95,23336.0,42.98,43.01,42.94,42.95,23336.0
2017-12-18 14:30:00,42.94,43.03,42.7,42.82,25621.0,42.94,43.03,42.7,42.82,25621.0
2017-12-18 15:00:00,42.78,42.85,42.69,42.8,24272.0,42.78,42.85,42.69,42.8,24272.0
2017-12-18 15:30:00,42.75,43.18,42.72,43.18,50914.0,42.75,43.18,42.72,43.18,50914.0
2017-12-19 09:30:00,43.28,43.28,42.79,43.06,7800.0,43.28,43.28,42.79,43.06,7800.0
2017-12-19 10:00:00,43.02,43.5,43.02,43.4,7851.0,43.02,43.5,43.02,43.4,7851.0
2017-12-19 10:30:00,43.47,43.59,43.36,43.43,10000.0,43.47,43.59,43.36,43.43,10000.0
2017-12-19 11:00:00,43.39,43.6,43.36,43.57,8296.0,43.39,43.6,43.36,43.57,8296.0
2017-12-19 11:30:00,43.56,43.6,43.46,43.59,7278.0,43.56,43.6,43.46,43.59,7278.0
2017-12-19 12:00:00,43.54,43.72,43.54,43.72,5740.0,43.54,43.72,43.54,43.72,5740.0
2017-12-19 12:30:00,43.71,43.79,43.7,43.76,4670.0,43.71,43.79,43.7,43.76,4670.0
2017-12-19 13:00:00,43.72,43.95,43.7,43.88,9305.0,43.72,43.95,43.7,43.88,9305.0
2017-12-19 13:30:00,43.94,44.25,43.94,44.24,18829.0,43.94,44.25,43.94,44.24,18829.0
2017-12-19 14:00:00,44.24,44.27,44.07,44.19,9650.0,44.24,44.27,44.07,44.19,9650.0
2017-12-19 14:30:00,44.16,44.22,44.08,44.22,36518.0,44.16,44.22,44.08,44.22,36518.0
2017-12-19 15:00:00,44.19,44.39,44.19,44.28,15482.0,44.19,44.39,44.19,44.28,15482.0
2017-12-19 15:30:00,44.25,44.38,44.21,44.37,47690.0,44.25,44.38,44.21,44.37,47690.0
2017-12-20 09:30:00,44.48,44.55,44.06,44.39,17329.0,44.48,44.55,44.06,44.39,17329.0
2017-12-20 10:00:00,44.43,44.46,44.2,44.22,7900.0,44.43,44.46,44.2,44.22,7900.0
2017-12-20 10:30:00,44.29,44.66,44.2,44.5,16274.0,44.29,44.66,44.2,44.5,16274.0
2017-12-20 11:00:00,44.53,44.6,44.21,44.41,62007.0,44.53,44.6,44.21,44.41,62007.0
2017-12-20 11:30:00,44.41,44.51,44.28,44.46,31564.0,44.41,44.51,44.28,44.46,31564.0
2017-12-20 12:00:00,44.46,44.53,44.38,44.51,34383.0,44.46,44.53,44.38,44.51,34383.0
2017-12-20 12:30:00,44.52,44.63,44.47,44.54,11809.0,44.52,44.63,44.47,44.54,11809.0
2017-12-20 13:00:00,44.51,44.71,44.49,44.68,11157.0,44.51,44.71,44.49,44.68,11157.0
2017-12-20 13:30:00,44.67,44.73,44.55,44.63,13483.0,44.67,44.73,44.55,44.63,13483.0
2017-12-20 14:00:00,44.57,44.86,44.5,44.73,31694.0,44.57,44.86,44.5,44.73,31694.0
2017-12-20 14:30:00,44.76,45.31,44.75,45.05,55271.0,44.76,45.31,44.75,45.05,55271.0
2017-12-20 15:00:00,45.05,45.08,44.86,44.95,43566.0,45.05,45.08,44.86,44.95,43566.0
2017-12-20 15:30:00,44.89,45.02,44.71,44.81,65902.0,44.89,45.02,44.71,44.81,65902.0
2017-12-21 09:30:00,44.95,44.95,44.13,44.2,20396.0,44.95,44.95,44.13,44.2,20396.0
2017-12-21 10:00:00,44.16,44.23,43.9,44.22,14706.0,44.16,44.23,43.9,44.22,14706.0
2017-12-21 10:30:00,44.3,44.44,44.11,44.11,6448.0,44.3,44.44,44.11,44.11,6448.0
2017-12-21 11:00:00,44.13,44.38,44.05,44.09,9266.0,44.13,44.38,44.05,44.09,9266.0
2017-12-21 11:30:00,44.06,44.18,44.04,44.15,6300.0,44.06,44.18,44.04,44.15,6300.0
2017-12-21 12:00:00,44.15,44.17,43.64,43.68,34754.0,44.15,44.17,43.64,43.68,34754.0
2017-12-21 12:30:00,43.73,44.13,43.72,44.13,6339.0,43.73,44.13,43.72,44.13,6339.0
2017-12-21 13:00:00,44.03,44.08,43.85,43.95,12347.0,44.03,44.08,43.85,43.95,12347.0
2017-12-21 13:30:00,43.98,44.4,43.86,44.34,25585.0,43.98,44.4,43.86,44.34,25585.0
2017-12-21 14:00:00,44.33,44.4,44.25,44.4,12700.0,44.33,44.4,44.25,44.4,12700.0
2017-12-21 14:30:00,44.41,44.53,44.22,44.48,48036.0,44.41,44.53,44.22,44.48,48036.0
2017-12-21 15:00:00,44.48,44.57,44.44,44.47,21614.0,44.48,44.57,44.44,44.47,21614.0
2017-12-21 15:30:00,44.46,44.57,44.42,44.53,46309.0,44.46,44.57,44.42,44.53,46309.0
2017-12-22 09:30:00,44.32,44.54,43.72,44.51,2987.0,44.32,44.54,43.72,44.51,2987.0
2017-12-22 10:00:00,44.45,44.5,44.23,44.48,4309.0,44.45,44.5,44.23,44.48,4309.0
2017-12-22 10:30:00,44.46,44.89,44.45,44.74,8463.0,44.46,44.89,44.45,44.74,8463.0
2017-12-22 11:00:00,44.79,45.16,44.69,44.69,27895.0,44.79,45.16,44.69,44.69,27895.0
2017-12-22 11:30:00,44.65,44.86,44.64,44.77,6417.0,44.65,44.86,44.64,44.77,6417.0
2017-12-22 12:00:00,44.8,44.86,44.62,44.75,3163.0,44.8,44.86,44.62,44.75,3163.0
2017-12-22 12:30:00,44.79,44.93,44.78,44.92,5965.0,44.79,44.93,44.78,44.92,5965.0
2017-12-22 13:00:00,44.93,45.08,44.79,44.8,15014.0,44.93,45.08,44.79,44.8,15014.0
2017-12-22 13:30:00,44.91,45.18,44.88,44.97,15788.0,44.91,45.18,44.88,44.97,15788.0
2017-12-22 14:00:00,44.97,45.07,44.91,44.99,18521.0,44.97,45.07,44.91,44.99,18521.0
2017-12-22 14:30:00,44.99,45.07,44.94,45.0,14938.0,44.99,45.07,44.94,45.0,14938.0
2017-12-22 15:00:00,45.01,45.08,44.92,44.99,18039.0,45.01,45.08,44.92,44.99,18039.0
2017-12-22 15:30:00,45.01,45.02,44.96,44.98,39067.0,45.01,45.02,44.96,44.98,39067.0
2017-12-26 09:30:00,44.65,44.73,44.4,44.62,3413.0,44.65,44.73,44.4,44.62,3413.0
2017-12-26 10:00:00,44.59,45.13,44.38,45.13,23367.0,44.59,45.13,44.38,45.13,23367.0
2017-12-26 10:30:00,44.99,45.06,44.9,45.0,13342.0,44.99,45.06,44.9,45.0,13342.0
2017-12-26 11:00:00,44.98,45.06,44.94,44.97,10046.0,44.98,45.06,44.94,44.97,10046.0
2017-12-26 11:30:00,44.97,45.1,44.97,45.1,5323.0,44.97,45.1,44.97,45.1,5323.0
2017-12-26 12:00:00,45.02,45.09,44.98,45.01,5197.0,45.02,45.09,44.98,45.01,5197.0
2017-12-26 12:30:00,44.99,45.06,44.98,45.0,1356.0,44.99,45.06,44.98,45.0,1356.0
2017-12-26 13:00:00,45.01,45.05,44.96,45.03,7211.0,45.01,45.05,44.96,45.03,7211.0
2017-12-26 13:30:00,45.0,45.12,44.97,45.01,3317.0,45.0,45.12,44.97,45.01,3317.0
2017-12-26 14:00:00,45.01,45.01,44.96,44.98,9052.0,45.01,45.01,44.96,44.98,9052.0
2017-12-26 14:30:00,44.96,45.0,44.81,44.82,10692.0,44.96,45.0,44.81,44.82,10692.0
2017-12-26 15:00:00,44.85,44.85,44.72,44.8,13504.0,44.85,44.85,44.72,44.8,13504.0
2017-12-26 15:30:00,44.8,45.0,44.74,44.81,59571.0,44.8,45.0,44.74,44.81,59571.0
2017-12-27 09:30:00,44.96,45.45,44.73,45.16,8340.0,44.96,45.45,44.73,45.16,8340.0
2017-12-27 10:00:00,45.03,45.29,44.97,45.29,11156.0,45.03,45.29,44.97,45.29,11156.0
2017-12-27 10:30:00,45.26,45.27,45.13,45.25,1955.0,45.26,45.27,45.13,45.25,1955.0
2017-12-27 11:00:00,45.25,45.25,45.01,45.09,13712.0,45.25,45.25,45.01,45.09,13712.0
2017-12-27 11:30:00,45.08,45.16,45.03,45.1,4818.0,45.08,45.16,45.03,45.1,4818.0
2017-12-27 12:00:00,45.09,45.22,45.06,45.13,4679.0,45.09,45.22,45.06,45.13,4679.0
2017-12-27 12:30:00,45.15,45.21,45.06,45.2,4250.0,45.15,45.21,45.06,45.2,4250.0
2017-12-27 13:00:00,45.1,45.23,45.1,45.21,4866.0,45.1,45.23,45.1,45.21,4866.0
2017-12-27 13:30:00,45.14,45.27,45.14,45.22,6284.0,45.14,45.27,45.14,45.22,6284.0
2017-12-27 14:00:00,45.2,45.35,45.11,45.23,7858.0,45.2,45.35,45.11,45.23,7858.0
2017-12-27 14:30:00,45.26,45.37,45.22,45.37,5000.0,45.26,45.37,45.22,45.37,5000.0
2017-12-27 15:00:00,45.33,45.36,45.26,45.3,9092.0,45.33,45.36,45.26,45.3,9092.0
2017-12-27 15:30:00,45.29,45.31,45.15,45.29,23424.0,45.29,45.31,45.15,45.29,23424.0
2017-12-28 09:30:00,45.5,45.54,45.29,45.29,2609.0,45.5,45.54,45.29,45.29,2609.0
2017-12-28 10:00:00,45.31,45.39,45.19,45.39,3244.0,45.31,45.39,45.19,45.39,3244.0
2017-12-28 10:30:00,45.39,45.5,45.3,45.43,4122.0,45.39,45.5,45.3,45.43,4122.0
2017-12-28 11:00:00,45.4,45.5,45.35,45.39,2603.0,45.4,45.5,45.35,45.39,2603.0
2017-12-28 11:30:00,45.49,45.49,45.28,45.31,2680.0,45.49,45.49,45.28,45.31,2680.0
2017-12-28 12:00:00,45.29,45.41,45.25,45.3,6167.0,45.29,45.41,45.25,45.3,6167.0
2017-12-28 12:30:00,45.33,45.38,45.29,45.33,2479.0,45.33,45.38,45.29,45.33,2479.0
2017-12-28 13:00:00,45.36,45.49,45.31,45.48,8682.0,45.36,45.49,45.31,45.48,8682.0
2017-12-28 13:30:00,45.46,45.54,45.45,45.49,5089.0,45.46,45.54,45.45,45.49,5089.0
2017-12-28 14:00:00,45.57,45.66,45.49,45.65,4412.0,45.57,45.66,45.49,45.65,4412.0
2017-12-28 14:30:00,45.61,45.65,45.45,45.52,21507.0,45.61,45.65,45.45,45.52,21507.0
2017-12-28 15:00:00,45.58,45.58,45.44,45.44,2851.0,45.58,45.58,45.44,45.44,2851.0
2017-12-28 15:30:00,45.49,45.75,45.4,45.68,26126.0,45.49,45.75,45.4,45.68,26126.0
2017-12-29 09:30:00,45.64,45.69,45.05,45.64,42386.0,45.64,45.69,45.05,45.64,42386.0
2017-12-29 10:00:00,45.51,46.29,45.51,46.24,20785.0,45.51,46.29,45.51,46.24,20785.0
2017-12-29 10:30:00,46.14,46.15,45.57,45.85,19773.0,46.14,46.15,45.57,45.85,19773.0
2017-12-29 11:00:00,45.89,46.22,45.72,46.19,12071.0,45.89,46.22,45.72,46.19,12071.0
2017-12-29 11:30:00,46.13,46.26,46.01,46.2,9680.0,46.13,46.26,46.01,46.2,9680.0
2017-12-29 12:00:00,46.17,46.42,46.1,46.39,9186.0,46.17,46.42,46.1,46.39,9186.0
2017-12-29 12:30:00,46.34,46.46,46.25,46.36,9441.0,46.34,46.46,46.25,46.36,9441.0
2017-12-29 13:00:00,46.36,46.46,46.18,46.46,15099.0,46.36,46.46,46.18,46.46,15099.0
2017-12-29 13:30:00,46.46,46.61,46.36,46.51,12680.0,46.46,46.61,46.36,46.51,12680.0
2017-12-29 14:00:00,46.51,46.54,46.4,46.51,11538.0,46.51,46.54,46.4,46.51,11538.0
2017-12-29 14:30:00,46.49,46.55,46.44,46.44,12982.0,46.49,46.55,46.44,46.44,12982.0
2017-12-29 15:00:00,46.47,46.53,46.35,46.48,23150.0,46.47,46.53,46.35,46.48,23150.0
2017-12-29 15:30:00,46.48,46.61,46.42,46.44,81797.0,46.48,46.61,46.42,46.44,81797.0
2018-01-02 09:30:00,46.1,47.74,46.1,47.63,29450.0,46.1,47.74,46.1,47.63,29450.0
2018-01-02 10:00:00,47.63,47.69,46.86,47.0,77098.0,47.63,47.69,46.86,47.0,77098.0
2018-01-02 10:30:00,47.0,47.03,46.26,46.29,22810.0,47.0,47.03,46.26,46.29,22810.0
2018-01-02 11:00:00,46.29,46.31,45.84,45.84,19424.0,46.29,46.31,45.84,45.84,19424.0
2018-01-02 11:30:00,45.86,46.02,45.76,45.92,51024.0,45.86,46.02,45.76,45.92,51024.0
2018-01-02 12:00:00,45.95,45.95,45.42,45.8,42413.0,45.95,45.95,45.42,45.8,42413.0
2018-01-02 12:30:00,45.82,45.83,45.48,45.56,24422.0,45.82,45.83,45.48,45.56,24422.0
2018-01-02 13:00:00,45.55,45.6,45.12,45.17,28089.0,45.55,45.6,45.12,45.17,28089.0
2018-01-02 13:30:00,45.22,45.26,44.92,44.94,22860.0,45.22,45.26,44.92,44.94,22860.0
2018-01-02 14:00:00,44.91,45.05,44.82,45.03,34031.0,44.91,45.05,44.82,45.03,34031.0
2018-01-02 14:30:00,45.05,45.27,45.04,45.12,23459.0,45.05,45.27,45.04,45.12,23459.0
2018-01-02 15:00:00,45.15,45.16,44.94,45.06,20883.0,45.15,45.16,44.94,45.06,20883.0
2018-01-02 15:30:00,45.06,45.18,44.93,45.1,100526.0,45.06,45.18,44.93,45.1,100526.0
2018-01-03 09:30:00,45.25,45.73,45.17,45.64,16114.0,45.25,45.73,45.17,45.64,16114.0
2018-01-03 10:00:00,45.67,46.2,45.67,46.07,37662.0,45.67,46.2,45.67,46.07,37662.0
2018-01-03 10:30:00,46.05,46.19,45.91,46.15,22362.0,46.05,46.19,45.91,46.15,22362.0
2018-01-03 11:00:00,46.17,46.17,45.87,45.93,15661.0,46.17,46.17,45.87,45.93,15661.0
2018-01-03 11:30:00,45.92,46.07,45.75,45.85,7986.0,45.92,46.07,45.75,45.85,7986.0
2018-01-03 12:00:00,45.85,45.86,45.68,45.68,21333.0,45.85,45.86,45.68,45.68,21333.0
2018-01-03 12:30:00,45.71,45.71,45.38,45.38,5399.0,45.71,45.71,45.38,45.38,5399.0
2018-01-03 13:00:00,45.44,45.44,45.22,45.28,32374.0,45.44,45.44,45.22,45.28,32374.0
2018-01-03 13:30:00,45.25,45.31,45.07,45.07,10220.0,45.25,45.31,45.07,45.07,10220.0
2018-01-03 14:00:00,45.1,45.15,44.76,45.02,13600.0,45.1,45.15,44.76,45.02,13600.0
2018-01-03 14:30:00,45.03,45.03,44.87,44.91,7355.0,45.03,45.03,44.87,44.91,7355.0
2018-01-03 15:00:00,44.86,45.21,44.71,45.21,12678.0,44.86,45.21,44.71,45.21,12678.0
2018-01-03 15:30:00,45.14,45.31,44.94,44.96,39868.0,45.14,45.31,44.94,44.96,39868.0
2018-01-04 09:30:00,45.28,45.76,45.28,45.5,9902.0,45.28,45.76,45.28,45.5,9902.0
2018-01-04 10:00:00,45.5,45.86,45.3,45.41,8316.0,45.5,45.86,45.3,45.41,8316.0
2018-01-04 10:30:00,45.39,45.59,45.34,45.37,14640.0,45.39,45.59,45.34,45.37,14640.0
2018-01-04 11:00:00,45.37,45.49,45.32,45.39,2963.0,45.37,45.49,45.32,45.39,2963.0
2018-01-04 11:30:00,45.44,45.52,45.38,45.4,2940.0,45.44,45.52,45.38,45.4,2940.0
2018-01-04 12:00:00,45.39,45.47,45.23,45.23,4291.0,45.39,45.47,45.23,45.23,4291.0
2018-01-04 12:30:00,45.26,45.26,45.13,45.13,6693.0,45.26,45.26,45.13,45.13,6693.0
2018-01-04 13:00:00,45.12,45.13,45.07,45.07,1840.0,45.12,45.13,45.07,45.07,1840.0
2018-01-04 13:30:00,45.07,45.2,45.07,45.1,8376.0,45.07,45.2,45.07,45.1,8376.0
2018-01-04 14:00:00,45.11,45.14,45.07,45.1,3559.0,45.11,45.14,45.07,45.1,3559.0
2018-01-04 14:30:00,45.12,45.36,45.1,45.36,5790.0,45.12,45.36,45.1,45.36,5790.0
2018-01-04 15:00:00,45.41,45.45,45.35,45.37,8813.0,45.41,45.45,45.35,45.37,8813.0
2018-01-04 15:30:00,45.37,45.43,45.34,45.35,18239.0,45.37,45.43,45.34,45.35,18239.0
2018-01-05 09:30:00,45.54,45.67,45.47,45.56,22524.0,45.54,45.67,45.47,45.56,22524.0
2018-01-05 10:00:00,45.44,45.53,45.19,45.33,5824.0,45.44,45.53,45.19,45.33,5824.0
2018-01-05 10:30:00,45.3,45.47,45.18,45.25,7920.0,45.3,45.47,45.18,45.25,7920.0
2018-01-05 11:00:00,45.25,45.37,45.22,45.22,3407.0,45.25,45.37,45.22,45.22,3407.0
2018-01-05 11:30:00,45.26,45.3,45.05,45.05,1969.0,45.26,45.3,45.05,45.05,1969.0
2018-01-05 12:00:00,45.09,45.18,45.05,45.17,1300.0,45.09,45.18,45.05,45.17,1300.0
2018-01-05 12:30:00,45.11,45.11,44.95,45.02,2533.0,45.11,45.11,44.95,45.02,2533.0
2018-01-05 13:00:00,45.05,45.11,45.0,45.11,2309.0,45.05,45.11,45.0,45.11,2309.0
2018-01-05 13:30:00,45.06,45.14,45.06,45.06,6396.0,45.06,45.14,45.06,45.06,6396.0
2018-01-05 14:00:00,45.1,45.14,45.06,45.09,4064.0,45.1,45.14,45.06,45.09,4064.0
2018-01-05 14:30:00,45.11,45.17,45.06,45.09,8431.0,45.11,45.17,45.06,45.09,8431.0
2018-01-05 15:00:00,45.14,45.41,45.14,45.4,5646.0,45.14,45.41,45.14,45.4,5646.0
2018-01-05 15:30:00,45.42,45.45,45.32,45.42,10959.0,45.42,45.45,45.32,45.42,10959.0
2018-01-08 09:30:00,45.41,45.41,44.99,45.4,5678.0,45.41,45.41,44.99,45.4,5678.0
2018-01-08 10:00:00,45.45,45.45,45.3,45.39,700.0,45.45,45.45,45.3,45.39,700.0
2018-01-08 10:30:00,45.32,45.56,45.29,45.55,6027.0,45.32,45.56,45.29,45.55,6027.0
2018-01-08 11:00:00,45.56,45.73,45.56,45.65,17291.0,45.56,45.73,45.56,45.65,17291.0
2018-01-08 11:30:00,45.63,45.67,45.53,45.6,6742.0,45.63,45.67,45.53,45.6,6742.0
2018-01-08 12:00:00,45.63,45.66,45.6,45.66,2100.0,45.63,45.66,45.6,45.66,2100.0
2018-01-08 12:30:00,45.66,45.75,45.54,45.73,34845.0,45.66,45.75,45.54,45.73,34845.0
2018-01-08 13:00:00,45.73,45.89,45.7,45.8,21510.0,45.73,45.89,45.7,45.8,21510.0
2018-01-08 13:30:00,45.8,45.88,45.77,45.86,19447.0,45.8,45.88,45.77,45.86,19447.0
2018-01-08 14:00:00,45.89,46.5,45.86,46.35,28566.0,45.89,46.5,45.86,46.35,28566.0
2018-01-08 14:30:00,46.35,46.45,46.3,46.44,23397.0,46.35,46.45,46.3,46.44,23397.0
2018-01-08 15:00:00,46.43,46.43,46.22,46.32,19826.0,46.43,46.43,46.22,46.32,19826.0
2018-01-08 15:30:00,46.32,46.51,46.17,46.41,81139.0,46.32,46.51,46.17,46.41,81139.0
2018-01-09 09:30:00,46.06,46.67,45.86,46.42,7341.0,46.06,46.67,45.86,46.42,7341.0
2018-01-09 10:00:00,46.5,46.61,46.47,46.53,22947.0,46.5,46.61,46.47,46.53,22947.0
2018-01-09 10:30:00,46.56,46.68,46.5,46.62,9176.0,46.56,46.68,46.5,46.62,9176.0
2018-01-09 11:00:00,46.59,46.65,46.55,46.6,7000.0,46.59,46.65,46.55,46.6,7000.0
2018-01-09 11:30:00,46.61,46.62,46.51,46.62,4349.0,46.61,46.62,46.51,46.62,4349.0
2018-01-09 12:00:00,46.6,46.65,46.54,46.61,12246.0,46.6,46.65,46.54,46.61,12246.0
2018-01-09 12:30:00,46.61,46.62,46.54,46.54,3200.0,46.61,46.62,46.54,46.54,3200.0
2018-01-09 13:00:00,46.52,46.52,46.44,46.44,2101.0,46.52,46.52,46.44,46.44,2101.0
2018-01-09 13:30:00,46.46,46.52,46.44,46.46,5325.0,46.46,46.52,46.44,46.46,5325.0
2018-01-09 14:00:00,46.46,46.63,46.45,46.58,15362.0,46.46,46.63,46.45,46.58,15362.0
2018-01-09 14:30:00,46.6,46.63,46.51,46.6,26440.0,46.6,46.63,46.51,46.6,26440.0
2018-01-09 15:00:00,46.62,46.83,46.6,46.74,29243.0,46.62,46.83,46.6,46.74,29243.0
2018-01-09 15:30:00,46.77,46.8,46.73,46.79,73500.0,46.77,46.8,46.73,46.79,73500.0
2018-01-10 09:30:00,46.79,46.9,46.16,46.24,17192.0,46.79,46.9,46.16,46.24,17192.0
2018-01-10 10:00:00,46.36,46.72,46.36,46.37,4056.0,46.36,46.72,46.36,46.37,4056.0
2018-01-10 10:30:00,46.46,46.52,46.35,46.43,5744.0,46.46,46.52,46.35,46.43,5744.0
2018-01-10 11:00:00,46.4,46.55,46.38,46.45,8290.0,46.4,46.55,46.38,46.45,8290.0
2018-01-10 11:30:00,46.44,46.51,46.38,46.45,6072.0,46.44,46.51,46.38,46.45,6072.0
2018-01-10 12:00:00,46.44,46.69,46.39,46.65,27782.0,46.44,46.69,46.39,46.65,27782.0
2018-01-10 12:30:00,46.72,46.72,46.58,46.65,5234.0,46.72,46.72,46.58,46.65,5234.0
2018-01-10 13:00:00,46.6,46.66,46.25,46.25,4028.0,46.6,46.66,46.25,46.25,4028.0
2018-01-10 13:30:00,46.24,46.57,46.22,46.57,5932.0,46.24,46.57,46.22,46.57,5932.0
2018-01-10 14:00:00,46.47,46.6,46.36,46.4,3623.0,46.47,46.6,46.36,46.4,3623.0
2018-01-10 14:30:00,46.37,46.68,46.37,46.68,6359.0,46.37,46.68,46.37,46.68,6359.0
2018-01-10 15:00:00,46.63,46.68,46.5,46.58,7531.0,46.63,46.68,46.5,46.58,7531.0
2018-01-10 15:30:00,46.6,46.75,46.48,46.71,57242.0,46.6,46.75,46.48,46.71,57242.0
2018-01-11 09:30:00,46.92,47.0,46.48,46.53,4404.0,46.92,47.0,46.48,46.53,4404.0
2018-01-11 10:00:00,46.63,46.77,46.63,46.77,899.0,46.63,46.77,46.63,46.77,899.0
2018-01-11 10:30:00,46.77,46.85,46.67,46.68,6580.0,46.77,46.85,46.67,46.68,6580.0
2018-01-11 11:00:00,46.75,46.82,46.73,46.8,6756.0,46.75,46.82,46.73,46.8,6756.0
2018-01-11 11:30:00,46.8,46.83,46.7,46.76,3795.0,46.8,46.83,46.7,46.76,3795.0
2018-01-11 12:00:00,46.84,46.87,46.82,46.86,900.0,46.84,46.87,46.82,46.86,900.0
2018-01-11 12:30:00,46.86,47.26,46.85,47.26,17463.0,46.86,47.26,46.85,47.26,17463.0
2018-01-11 13:00:00,47.22,47.24,47.04,47.15,13468.0,47.22,47.24,47.04,47.15,13468.0
2018-01-11 13:30:00,47.15,47.15,46.94,47.09,3681.0,47.15,47.15,46.94,47.09,3681.0
2018-01-11 14:00:00,47.09,47.09,46.97,47.06,18283.0,47.09,47.09,46.97,47.06,18283.0
2018-01-11 14:30:00,47.06,47.09,47.0,47.05,14400.0,47.06,47.09,47.0,47.05,14400.0
2018-01-11 15:00:00,47.05,47.2,47.04,47.15,28475.0,47.05,47.2,47.04,47.15,28475.0
2018-01-11 15:30:00,47.15,47.34,47.12,47.27,27139.0,47.15,47.34,47.12,47.27,27139.0
2018-01-12 09:30:00,47.37,47.5,46.55,47.36,15869.0,47.37,47.5,46.55,47.36,15869.0
2018-01-12 10:00:00,47.32,47.32,47.18,47.27,13463.0,47.32,47.32,47.18,47.27,13463.0
2018-01-12 10:30:00,47.32,47.37,47.16,47.24,21024.0,47.32,47.37,47.16,47.24,21024.0
2018-01-12 11:00:00,47.24,47.31,47.23,47.31,1400.0,47.24,47.31,47.23,47.31,1400.0
2018-01-12 11:30:00,47.35,47.35,47.23,47.31,7906.0,47.35,47.35,47.23,47.31,7906.0
2018-01-12 12:00:00,47.25,47.37,47.24,47.32,1700.0,47.25,47.37,47.24,47.32,1700.0
2018-01-12 12:30:00,47.28,47.38,47.27,47.32,3600.0,47.28,47.38,47.27,47.32,3600.0
2018-01-12 13:00:00,47.36,47.38,47.25,47.3,5733.0,47.36,47.38,47.25,47.3,5733.0
2018-01-12 13:30:00,47.3,47.32,47.25,47.32,4647.0,47.3,47.32,47.25,47.32,4647.0
2018-01-12 14:00:00,47.29,47.4,47.26,47.36,21055.0,47.29,47.4,47.26,47.36,21055.0
2018-01-12 14:30:00,47.36,47.6,47.33,47.6,21685.0,47.36,47.6,47.33,47.6,21685.0
2018-01-12 15:00:00,47.62,47.62,47.39,47.45,6200.0,47.62,47.62,47.39,47.45,6200.0
2018-01-12 15:30:00,47.46,47.5,47.25,47.27,17544.0,47.46,47.5,47.25,47.27,17544.0
2018-01-16 09:30:00,47.5,47.85,47.33,47.78,12867.0,47.5,47.85,47.33,47.78,12867.0
2018-01-16 10:00:00,47.79,47.91,47.76,47.84,15800.0,47.79,47.91,47.76,47.84,15800.0
2018-01-16 10:30:00,47.84,47.89,47.64,47.64,5700.0,47.84,47.89,47.64,47.64,5700.0
2018-01-16 11:00:00,47.62,47.92,47.52,47.92,17338.0,47.62,47.92,47.52,47.92,17338.0
2018-01-16 11:30:00,47.88,48.08,47.87,48.08,5997.0,47.88,48.08,47.87,48.08,5997.0
2018-01-16 12:00:00,48.04,48.29,48.01,48.26,13508.0,48.04,48.29,48.01,48.26,13508.0
2018-01-16 12:30:00,48.22,48.26,48.04,48.15,4327.0,48.22,48.26,48.04,48.15,4327.0
2018-01-16 13:00:00,48.03,48.16,47.92,47.98,14533.0,48.03,48.16,47.92,47.98,14533.0
2018-01-16 13:30:00,47.93,48.16,47.9,48.11,22588.0,47.93,48.16,47.9,48.11,22588.0
2018-01-16 14:00:00,48.12,48.35,47.99,48.12,25970.0,48.12,48.35,47.99,48.12,25970.0
2018-01-16 14:30:00,48.11,48.15,48.0,48.14,34908.0,48.11,48.15,48.0,48.14,34908.0
2018-01-16 15:00:00,48.26,48.36,48.23,48.33,32079.0,48.26,48.36,48.23,48.33,32079.0
2018-01-16 15:30:00,48.35,48.39,48.09,48.14,62565.0,48.35,48.39,48.09,48.14,62565.0
2018-01-17 09:30:00,48.25,48.25,47.55,47.81,20275.0,48.25,48.25,47.55,47.81,20275.0
2018-01-17 10:00:00,47.88,48.06,47.38,47.38,14478.0,47.88,48.06,47.38,47.38,14478.0
2018-01-17 10:30:00,47.38,47.54,47.17,47.17,4562.0,47.38,47.54,47.17,47.17,4562.0
2018-01-17 11:00:00,47.19,47.27,47.15,47.23,8091.0,47.19,47.27,47.15,47.23,8091.0
2018-01-17 11:30:00,47.25,47.26,46.63,46.66,7225.0,47.25,47.26,46.63,46.66,7225.0
2018-01-17 12:00:00,46.56,46.86,46.56,46.67,8856.0,46.56,46.86,46.56,46.67,8856.0
2018-01-17 12:30:00,46.72,46.73,46.58,46.59,6152.0,46.72,46.73,46.58,46.59,6152.0
2018-01-17 13:00:00,46.67,46.67,46.49,46.53,6082.0,46.67,46.67,46.49,46.53,6082.0
2018-01-17 13:30:00,46.51,46.59,46.34,46.34,4560.0,46.51,46.59,46.34,46.34,4560.0
2018-01-17 14:00:00,46.32,46.43,46.25,46.41,15047.0,46.32,46.43,46.25,46.41,15047.0
2018-01-17 14:30:00,46.4,46.87,46.37,46.85,11733.0,46.4,46.87,46.37,46.85,11733.0
2018-01-17 15:00:00,46.86,46.89,46.52,46.52,17147.0,46.86,46.89,46.52,46.52,17147.0
2018-01-17 15:30:00,46.5,46.87,46.47,46.84,40109.0,46.5,46.87,46.47,46.84,40109.0
2018-01-18 09:30:00,47.0,47.3,46.48,46.5,9308.0,47.0,47.3,46.48,46.5,9308.0
2018-01-18 10:00:00,46.48,46.56,46.39,46.41,7287.0,46.48,46.56,46.39,46.41,7287.0
2018-01-18 10:30:00,46.41,46.48,46.18,46.18,4800.0,46.41,46.48,46.18,46.18,4800.0
2018-01-18 11:00:00,46.18,46.5,46.18,46.48,6913.0,46.18,46.5,46.18,46.48,6913.0
2018-01-18 11:30:00,46.47,46.59,46.29,46.29,7709.0,46.47,46.59,46.29,46.29,7709.0
2018-01-18 12:00:00,46.34,46.61,46.29,46.58,4486.0,46.34,46.61,46.29,46.58,4486.0
2018-01-18 12:30:00,46.57,46.7,46.55,46.6,4962.0,46.57,46.7,46.55,46.6,4962.0
2018-01-18 13:00:00,46.61,46.69,46.55,46.67,7000.0,46.61,46.69,46.55,46.67,7000.0
2018-01-18 13:30:00,46.58,47.23,46.58,47.21,14784.0,46.58,47.23,46.58,47.21,14784.0
2018-01-18 14:00:00,47.22,47.37,47.05,47.19,10136.0,47.22,47.37,47.05,47.19,10136.0
2018-01-18 14:30:00,47.2,47.2,46.94,47.0,15429.0,47.2,47.2,46.94,47.0,15429.0
2018-01-18 15:00:00,47.01,47.22,46.96,47.01,22670.0,47.01,47.22,46.96,47.01,22670.0
2018-01-18 15:30:00,46.96,47.02,46.86,46.98,41215.0,46.96,47.02,46.86,46.98,41215.0
2018-01-19 09:30:00,47.12,47.71,47.12,47.52,10722.0,47.12,47.71,47.12,47.52,10722.0
2018-01-19 10:00:00,47.56,48.22,47.45,48.22,5525.0,47.56,48.22,47.45,48.22,5525.0
2018-01-19 10:30:00,48.22,48.22,47.73,47.85,14600.0,48.22,48.22,47.73,47.85,14600.0
2018-01-19 11:00:00,47.8,47.97,47.8,47.81,13038.0,47.8,47.97,47.8,47.81,13038.0
2018-01-19 11:30:00,47.88,48.15,47.88,48.15,12671.0,47.88,48.15,47.88,48.15,12671.0
2018-01-19 12:00:00,48.12,48.21,48.06,48.12,17837.0,48.12,48.21,48.06,48.12,17837.0
2018-01-19 12:30:00,48.11,48.11,47.98,48.08,11777.0,48.11,48.11,47.98,48.08,11777.0
2018-01-19 13:00:00,48.01,48.1,48.0,48.06,9503.0,48.01,48.1,48.0,48.06,9503.0
2018-01-19 13:30:00,48.11,48.11,48.01,48.04,10010.0,48.11,48.11,48.01,48.04,10010.0
2018-01-19 14:00:00,48.05,48.18,48.04,48.18,26829.0,48.05,48.18,48.04,48.18,26829.0
2018-01-19 14:30:00,48.15,48.23,48.13,48.19,13957.0,48.15,48.23,48.13,48.19,13957.0
2018-01-19 15:00:00,48.18,48.2,48.08,48.2,16592.0,48.18,48.2,48.08,48.2,16592.0
2018-01-19 15:30:00,48.14,48.29,48.09,48.27,26489.0,48.14,48.29,48.09,48.27,26489.0
2018-01-22 09:30:00,48.57,48.57,47.52,47.65,6034.0,48.57,48.57,47.52,47.65,6034.0
2018-01-22 10:00:00,47.74,48.29,47.69,48.21,4346.0,47.74,48.29,47.69,48.21,4346.0
2018-01-22 10:30:00,48.16,48.32,47.84,47.84,9561.0,48.16,48.32,47.84,47.84,9561.0
2018-01-22 11:00:00,47.84,47.89,47.35,47.42,22287.0,47.84,47.89,47.35,47.42,22287.0
2018-01-22 11:30:00,47.4,47.64,47.34,47.62,5000.0,47.4,47.64,47.34,47.62,5000.0
2018-01-22 12:00:00,47.68,47.85,47.63,47.65,4400.0,47.68,47.85,47.63,47.65,4400.0
2018-01-22 12:30:00,47.66,47.77,47.61,47.72,5785.0,47.66,47.77,47.61,47.72,5785.0
2018-01-22 13:00:00,47.68,47.68,47.41,47.41,3773.0,47.68,47.68,47.41,47.41,3773.0
2018-01-22 13:30:00,47.44,47.73,46.98,47.62,10648.0,47.44,47.73,46.98,47.62,10648.0
2018-01-22 14:00:00,47.68,47.74,47.34,47.62,9994.0,47.68,47.74,47.34,47.62,9994.0
2018-01-22 14:30:00,47.71,47.71,47.56,47.58,5500.0,47.71,47.71,47.56,47.58,5500.0
2018-01-22 15:00:00,47.6,47.7,47.57,47.66,8023.0,47.6,47.7,47.57,47.66,8023.0
2018-01-22 15:30:00,47.61,47.68,47.51,47.58,19115.0,47.61,47.68,47.51,47.58,19115.0
2018-01-23 09:30:00,47.72,47.92,47.31,47.31,4237.0,47.72,47.92,47.31,47.31,4237.0
2018-01-23 10:00:00,47.24,47.76,47.24,47.57,4201.0,47.24,47.76,47.24,47.57,4201.0
2018-01-23 10:30:00,47.61,48.19,47.61,48.19,16900.0,47.61,48.19,47.61,48.19,16900.0
2018-01-23 11:00:00,48.15,48.4,47.99,48.07,30270.0,48.15,48.4,47.99,48.07,30270.0
2018-01-23 11:30:00,48.07,48.14,47.88,47.95,11420.0,48.07,48.14,47.88,47.95,11420.0
2018-01-23 12:00:00,47.95,48.18,47.93,48.15,6801.0,47.95,48.18,47.93,48.15,6801.0
2018-01-23 12:30:00,48.11,48.14,47.95,48.02,8185.0,48.11,48.14,47.95,48.02,8185.0
2018-01-23 13:00:00,48.01,48.03,47.81,47.84,5887.0,48.01,48.03,47.81,47.84,5887.0
2018-01-23 13:30:00,47.85,48.02,47.76,47.88,5800.0,47.85,48.02,47.76,47.88,5800.0
2018-01-23 14:00:00,47.91,47.93,47.67,47.68,9215.0,47.91,47.93,47.67,47.68,9215.0
2018-01-23 14:30:00,47.68,47.97,47.63,47.94,13394.0,47.68,47.97,47.63,47.94,13394.0
2018-01-23 15:00:00,48.01,48.13,47.99,48.0,30961.0,48.01,48.13,47.99,48.0,30961.0
2018-01-23 15:30:00,48.0,48.09,47.9,48.09,33525.0,48.0,48.09,47.9,48.09,33525.0
2018-01-24 09:30:00,48.25,48.39,48.18,48.33,5460.0,48.25,48.39,48.18,48.33,5460.0
2018-01-24 10:00:00,48.35,48.49,48.24,48.24,4700.0,48.35,48.49,48.24,48.24,4700.0
2018-01-24 10:30:00,48.23,48.35,48.18,48.3,8700.0,48.23,48.35,48.18,48.3,8700.0
2018-01-24 11:00:00,48.32,48.35,48.19,48.22,6350.0,48.32,48.35,48.19,48.22,6350.0
2018-01-24 11:30:00,48.23,48.38,48.16,48.36,13717.0,48.23,48.38,48.16,48.36,13717.0
2018-01-24 12:00:00,48.34,48.34,48.13,48.26,6688.0,48.34,48.34,48.13,48.26,6688.0
2018-01-24 12:30:00,48.28,48.35,48.22,48.35,4994.0,48.28,48.35,48.22,48.35,4994.0
2018-01-24 13:00:00,48.34,48.35,48.2,48.3,8870.0,48.34,48.35,48.2,48.3,8870.0
2018-01-24 13:30:00,48.32,48.32,48.13,48.17,9650.0,48.32,48.32,48.13,48.17,9650.0
2018-01-24 14:00:00,48.2,48.2,48.09,48.15,2711.0,48.2,48.2,48.09,48.15,2711.0
2018-01-24 14:30:00,48.18,48.19,48.03,48.1,4200.0,48.18,48.19,48.03,48.1,4200.0
2018-01-24 15:00:00,48.1,48.17,48.03,48.06,3420.0,48.1,48.17,48.03,48.06,3420.0
2018-01-24 15:30:00,48.06,48.07,47.88,47.93,27668.0,48.06,48.07,47.88,47.93,27668.0
2018-01-25 09:30:00,48.19,48.19,47.68,47.88,4196.0,48.19,48.19,47.68,47.88,4196.0
2018-01-25 10:00:00,47.56,47.62,47.14,47.25,14243.0,47.56,47.62,47.14,47.25,14243.0
2018-01-25 10:30:00,47.25,47.35,46.25,46.6,27644.0,47.25,47.35,46.25,46.6,27644.0
2018-01-25 11:00:00,46.64,46.71,46.07,46.08,13838.0,46.64,46.71,46.07,46.08,13838.0
2018-01-25 11:30:00,46.05,46.48,46.02,46.25,30184.0,46.05,46.48,46.02,46.25,30184.0
2018-01-25 12:00:00,46.18,46.18,45.78,45.98,11757.0,46.18,46.18,45.78,45.98,11757.0
2018-01-25 12:30:00,45.89,46.18,45.79,45.84,10735.0,45.89,46.18,45.79,45.84,10735.0
2018-01-25 13:00:00,45.82,45.86,45.66,45.74,11348.0,45.82,45.86,45.66,45.74,11348.0
2018-01-25 13:30:00,45.66,45.89,45.65,45.89,17060.0,45.66,45.89,45.65,45.89,17060.0
2018-01-25 14:00:00,45.89,45.91,45.54,45.62,16309.0,45.89,45.91,45.54,45.62,16309.0
2018-01-25 14:30:00,45.62,45.75,45.3,45.43,20670.0,45.62,45.75,45.3,45.43,20670.0
2018-01-25 15:00:00,45.37,45.8,45.3,45.73,22219.0,45.37,45.8,45.3,45.73,22219.0
2018-01-25 15:30:00,45.81,45.89,45.49,45.87,59210.0,45.81,45.89,45.49,45.87,59210.0
2018-01-26 09:30:00,46.25,46.69,46.06,46.55,34387.0,46.25,46.69,46.06,46.55,34387.0
2018-01-26 10:00:00,46.57,46.72,46.28,46.45,12246.0,46.57,46.72,46.28,46.45,12246.0
2018-01-26 10:30:00,46.48,46.63,46.42,46.5,17035.0,46.48,46.63,46.42,46.5,17035.0
2018-01-26 11:00:00,46.51,46.81,46.4,46.66,30053.0,46.51,46.81,46.4,46.66,30053.0
2018-01-26 11:30:00,46.64,46.72,46.43,46.65,6638.0,46.64,46.72,46.43,46.65,6638.0
2018-01-26 12:00:00,46.62,46.8,46.56,46.66,4244.0,46.62,46.8,46.56,46.66,4244.0
2018-01-26 12:30:00,46.67,46.8,46.65,46.7,5740.0,46.67,46.8,46.65,46.7,5740.0
2018-01-26 13:00:00,46.74,46.74,46.59,46.59,5300.0,46.74,46.74,46.59,46.59,5300.0
2018-01-26 13:30:00,46.57,46.8,46.57,46.75,5400.0,46.57,46.8,46.57,46.75,5400.0
2018-01-26 14:00:00,46.79,46.96,46.79,46.88,10720.0,46.79,46.96,46.79,46.88,10720.0
2018-01-26 14:30:00,46.9,46.99,46.72,46.73,13162.0,46.9,46.99,46.72,46.73,13162.0
2018-01-26 15:00:00,46.75,46.8,46.6,46.7,13228.0,46.75,46.8,46.6,46.7,13228.0
2018-01-26 15:30:00,46.72,46.84,46.68,46.75,39126.0,46.72,46.84,46.68,46.75,39126.0
2018-01-29 09:30:00,46.69,46.69,45.83,45.99,16653.0,46.69,46.69,45.83,45.99,16653.0
2018-01-29 10:00:00,46.08,46.43,46.08,46.3,5696.0,46.08,46.43,46.08,46.3,5696.0
2018-01-29 10:30:00,46.33,46.33,46.04,46.07,9459.0,46.33,46.33,46.04,46.07,9459.0
2018-01-29 11:00:00,46.07,46.36,45.97,46.33,6065.0,46.07,46.36,45.97,46.33,6065.0
2018-01-29 11:30:00,46.33,46.33,46.11,46.18,9042.0,46.33,46.33,46.11,46.18,9042.0
2018-01-29 12:00:00,46.1,46.24,46.09,46.14,4414.0,46.1,46.24,46.09,46.14,4414.0
2018-01-29 12:30:00,46.21,46.25,46.08,46.25,10365.0,46.21,46.25,46.08,46.25,10365.0
2018-01-29 13:00:00,46.17,46.21,45.92,46.02,9851.0,46.17,46.21,45.92,46.02,9851.0
2018-01-29 13:30:00,46.06,46.2,45.98,46.04,26912.0,46.06,46.2,45.98,46.04,26912.0
2018-01-29 14:00:00,46.03,46.08,45.81,45.98,8439.0,46.03,46.08,45.81,45.98,8439.0
2018-01-29 14:30:00,45.99,46.17,45.96,46.15,13514.0,45.99,46.17,45.96,46.15,13514.0
2018-01-29 15:00:00,46.09,46.14,46.06,46.09,8850.0,46.09,46.14,46.06,46.09,8850.0
2018-01-29 15:30:00,46.09,46.22,46.07,46.15,32962.0,46.09,46.22,46.07,46.15,32962.0
2018-01-30 09:30:00,46.17,46.17,45.72,45.72,25057.0,46.17,46.17,45.72,45.72,25057.0
2018-01-30 10:00:00,45.72,45.75,45.52,45.63,7754.0,45.72,45.75,45.52,45.63,7754.0
2018-01-30 10:30:00,45.54,45.82,45.52,45.62,10185.0,45.54,45.82,45.52,45.62,10185.0
2018-01-30 11:00:00,45.57,45.61,45.31,45.35,9800.0,45.57,45.61,45.31,45.35,9800.0
2018-01-30 11:30:00,45.38,45.51,45.3,45.37,7400.0,45.38,45.51,45.3,45.37,7400.0
2018-01-30 12:00:00,45.29,45.44,45.2,45.2,3400.0,45.29,45.44,45.2,45.2,3400.0
2018-01-30 12:30:00,45.26,45.43,45.2,45.43,7700.0,45.26,45.43,45.2,45.43,7700.0
2018-01-30 13:00:00,45.39,45.4,45.2,45.27,8391.0,45.39,45.4,45.2,45.27,8391.0
2018-01-30 13:30:00,45.26,45.35,45.2,45.29,10000.0,45.26,45.35,45.2,45.29,10000.0
2018-01-30 14:00:00,45.29,45.33,45.2,45.28,3236.0,45.29,45.33,45.2,45.28,3236.0
2018-01-30 14:30:00,45.26,45.44,45.26,45.38,11900.0,45.26,45.44,45.26,45.38,11900.0
2018-01-30 15:00:00,45.35,45.42,45.3,45.4,24569.0,45.35,45.42,45.3,45.4,24569.0
2018-01-30 15:30:00,45.4,45.43,45.33,45.38,48679.0,45.4,45.43,45.33,45.38,48679.0
2018-01-31 09:30:00,45.67,46.14,45.11,45.11,16806.0,45.67,46.14,45.11,45.11,16806.0
2018-01-31 10:00:00,45.1,45.18,44.55,44.64,18417.0,45.1,45.18,44.55,44.64,18417.0
2018-01-31 10:30:00,44.58,44.91,44.57,44.71,14540.0,44.58,44.91,44.57,44.71,14540.0
2018-01-31 11:00:00,44.7,45.08,44.7,45.04,8530.0,44.7,45.08,44.7,45.04,8530.0
2018-01-31 11:30:00,45.08,45.2,44.92,45.2,10999.0,45.08,45.2,44.92,45.2,10999.0
2018-01-31 12:00:00,45.34,45.55,45.11,45.14,14850.0,45.34,45.55,45.11,45.14,14850.0
2018-01-31 12:30:00,45.16,45.21,45.07,45.1,3498.0,45.16,45.21,45.07,45.1,3498.0
2018-01-31 13:00:00,45.11,45.21,45.04,45.14,4000.0,45.11,45.21,45.04,45.14,4000.0
2018-01-31 13:30:00,45.14,45.36,45.11,45.26,19915.0,45.14,45.36,45.11,45.26,19915.0
2018-01-31 14:00:00,45.27,45.5,45.22,45.38,14997.0,45.27,45.5,45.22,45.38,14997.0
2018-01-31 14:30:00,45.35,45.59,45.32,45.55,22484.0,45.35,45.59,45.32,45.55,22484.0
2018-01-31 15:00:00,45.55,45.65,45.33,45.38,21549.0,45.55,45.65,45.33,45.38,21549.0
2018-01-31 15:30:00,45.38,45.51,45.28,45.44,46018.0,45.38,45.51,45.28,45.44,46018.0
2018-02-01 09:30:00,45.27,45.67,45.03,45.35,10042.0,45.27,45.67,45.03,45.35,10042.0
2018-02-01 10:00:00,45.35,45.53,45.06,45.3,13893.0,45.35,45.53,45.06,45.3,13893.0
2018-02-01 10:30:00,45.06,45.54,45.06,45.44,6100.0,45.06,45.54,45.06,45.44,6100.0
2018-02-01 11:00:00,45.43,45.43,45.11,45.19,4276.0,45.43,45.43,45.11,45.19,4276.0
2018-02-01 11:30:00,45.2,45.33,45.14,45.22,8000.0,45.2,45.33,45.14,45.22,8000.0
2018-02-01 12:00:00,45.18,45.31,45.07,45.15,4900.0,45.18,45.31,45.07,45.15,4900.0
2018-02-01 12:30:00,45.15,45.3,45.12,45.23,7644.0,45.15,45.3,45.12,45.23,7644.0
2018-02-01 13:00:00,45.24,45.29,45.05,45.2,7312.0,45.24,45.29,45.05,45.2,7312.0
2018-02-01 13:30:00,45.19,45.23,45.06,45.1,5900.0,45.19,45.23,45.06,45.1,5900.0
2018-02-01 14:00:00,45.09,45.09,44.8,45.0,9276.0,45.09,45.09,44.8,45.0,9276.0
2018-02-01 14:30:00,45.02,45.26,45.02,45.25,11500.0,45.02,45.26,45.02,45.25,11500.0
2018-02-01 15:00:00,45.28,45.3,45.12,45.12,34746.0,45.28,45.3,45.12,45.12,34746.0
2018-02-01 15:30:00,45.09,45.23,44.87,45.21,30090.0,45.09,45.23,44.87,45.21,30090.0
2018-02-02 09:30:00,44.88,44.88,44.13,44.14,2984.0,44.88,44.88,44.13,44.14,2984.0
2018-02-02 10:00:00,44.08,44.31,43.82,44.22,8075.0,44.08,44.31,43.82,44.22,8075.0
2018-02-02 10:30:00,44.22,44.58,44.22,44.51,2950.0,44.22,44.58,44.22,44.51,2950.0
2018-02-02 11:00:00,44.53,44.61,44.33,44.33,6603.0,44.53,44.61,44.33,44.33,6603.0
2018-02-02 11:30:00,44.32,44.56,44.32,44.47,12995.0,44.32,44.56,44.32,44.47,12995.0
2018-02-02 12:00:00,44.43,44.87,44.43,44.87,6800.0,44.43,44.87,44.43,44.87,6800.0
2018-02-02 12:30:00,44.87,45.08,44.87,44.94,5745.0,44.87,45.08,44.87,44.94,5745.0
2018-02-02 13:00:00,44.97,44.99,44.83,44.87,4500.0,44.97,44.99,44.83,44.87,4500.0
2018-02-02 13:30:00,44.93,45.02,44.84,45.02,4946.0,44.93,45.02,44.84,45.02,4946.0
2018-02-02 14:00:00,45.02,45.02,44.72,44.79,25989.0,45.02,45.02,44.72,44.79,25989.0
2018-02-02 14:30:00,44.81,44.95,44.81,44.87,14071.0,44.81,44.95,44.81,44.87,14071.0
2018-02-02 15:00:00,44.82,44.9,44.78,44.82,13625.0,44.82,44.9,44.78,44.82,13625.0
2018-02-02 15:30:00,44.8,44.92,44.76,44.85,26337.0,44.8,44.92,44.76,44.85,26337.0
2018-02-05 09:30:00,44.54,45.64,43.6,44.34,25629.0,44.54,45.64,43.6,44.34,25629.0
2018-02-05 10:00:00,44.21,44.55,44.17,44.48,10168.0,44.21,44.55,44.17,44.48,10168.0
2018-02-05 10:30:00,44.52,44.7,44.46,44.56,5060.0,44.52,44.7,44.46,44.56,5060.0
2018-02-05 11:00:00,44.41,44.53,44.36,44.39,7027.0,44.41,44.53,44.36,44.39,7027.0
2018-02-05 11:30:00,44.39,44.58,44.3,44.57,2200.0,44.39,44.58,44.3,44.57,2200.0
2018-02-05 12:00:00,44.64,44.64,44.5,44.52,800.0,44.64,44.64,44.5,44.52,800.0
2018-02-05 12:30:00,44.52,44.58,44.39,44.47,12591.0,44.52,44.58,44.39,44.47,12591.0
2018-02-05 13:00:00,44.31,44.38,44.28,44.34,3032.0,44.31,44.38,44.28,44.34,3032.0
2018-02-05 13:30:00,44.35,44.52,44.35,44.52,14670.0,44.35,44.52,44.35,44.52,14670.0
2018-02-05 14:00:00,44.45,44.45,44.35,44.38,2785.0,44.45,44.45,44.35,44.38,2785.0
2018-02-05 14:30:00,44.35,44.43,44.15,44.17,8279.0,44.35,44.43,44.15,44.17,8279.0
2018-02-05 15:00:00,44.17,44.27,43.82,44.16,42852.0,44.17,44.27,43.82,44.16,42852.0
2018-02-05 15:30:00,44.17,44.33,43.83,43.87,42167.0,44.17,44.33,43.83,43.87,42167.0
2018-02-06 09:30:00,43.24,43.48,43.0,43.21,12296.0,43.24,43.48,43.0,43.21,12296.0
2018-02-06 10:00:00,43.16,43.33,42.92,43.3,22387.0,43.16,43.33,42.92,43.3,22387.0
2018-02-06 10:30:00,43.26,43.36,43.13,43.36,7144.0,43.26,43.36,43.13,43.36,7144.0
2018-02-06 11:00:00,43.25,43.34,43.06,43.25,8000.0,43.25,43.34,43.06,43.25,8000.0
2018-02-06 11:30:00,43.24,43.74,43.24,43.53,3439.0,43.24,43.74,43.24,43.53,3439.0
2018-02-06 12:00:00,43.52,43.8,43.49,43.78,2700.0,43.52,43.8,43.49,43.78,2700.0
2018-02-06 12:30:00,43.8,43.9,43.68,43.9,3500.0,43.8,43.9,43.68,43.9,3500.0
2018-02-06 13:00:00,43.94,44.02,43.71,43.98,4800.0,43.94,44.02,43.71,43.98,4800.0
2018-02-06 13:30:00,43.93,43.95,43.78,43.85,5034.0,43.93,43.95,43.78,43.85,5034.0
2018-02-06 14:00:00,43.85,44.03,43.84,43.96,6400.0,43.85,44.03,43.84,43.96,6400.0
2018-02-06 14:30:00,43.99,44.4,43.99,44.36,9185.0,43.99,44.4,43.99,44.36,9185.0
2018-02-06 15:00:00,44.37,44.68,44.31,44.61,8417.0,44.37,44.68,44.31,44.61,8417.0
2018-02-06 15:30:00,44.52,44.63,44.31,44.56,23223.0,44.52,44.63,44.31,44.56,23223.0
2018-02-07 09:30:00,44.56,44.89,44.47,44.81,4328.0,44.56,44.89,44.47,44.81,4328.0
2018-02-07 10:00:00,44.77,44.79,44.35,44.35,3328.0,44.77,44.79,44.35,44.35,3328.0
2018-02-07 10:30:00,44.43,44.94,44.32,44.82,2200.0,44.43,44.94,44.32,44.82,2200.0
2018-02-07 11:00:00,44.82,44.89,44.69,44.8,2013.0,44.82,44.89,44.69,44.8,2013.0
2018-02-07 11:30:00,44.74,44.97,44.69,44.97,2782.0,44.74,44.97,44.69,44.97,2782.0
2018-02-07 12:00:00,44.87,45.0,44.79,44.86,12527.0,44.87,45.0,44.79,44.86,12527.0
2018-02-07 12:30:00,44.83,44.87,44.73,44.81,14067.0,44.83,44.87,44.73,44.81,14067.0
2018-02-07 13:00:00,44.87,44.87,44.4,44.5,15071.0,44.87,44.87,44.4,44.5,15071.0
2018-02-07 13:30:00,44.5,44.84,44.48,44.54,3600.0,44.5,44.84,44.48,44.54,3600.0
2018-02-07 14:00:00,44.48,44.68,44.43,44.68,4212.0,44.48,44.68,44.43,44.68,4212.0
2018-02-07 14:30:00,44.64,44.73,44.42,44.56,6427.0,44.64,44.73,44.42,44.56,6427.0
2018-02-07 15:00:00,44.51,44.55,44.32,44.48,9414.0,44.51,44.55,44.32,44.48,9414.0
2018-02-07 15:30:00,44.54,44.61,44.18,44.32,75618.0,44.54,44.61,44.18,44.32,75618.0
2018-02-08 09:30:00,44.4,44.71,44.21,44.7,13457.0,44.4,44.71,44.21,44.7,13457.0
2018-02-08 10:00:00,44.65,44.71,43.83,44.08,6312.0,44.65,44.71,43.83,44.08,6312.0
2018-02-08 10:30:00,44.07,44.12,43.74,43.95,5800.0,44.07,44.12,43.74,43.95,5800.0
2018-02-08 11:00:00,43.99,44.04,43.34,43.47,7190.0,43.99,44.04,43.34,43.47,7190.0
2018-02-08 11:30:00,43.52,43.64,43.46,43.5,14234.0,43.52,43.64,43.46,43.5,14234.0
2018-02-08 12:00:00,43.4,43.49,43.07,43.07,1200.0,43.4,43.49,43.07,43.07,1200.0
2018-02-08 12:30:00,43.12,43.17,42.66,42.97,29991.0,43.12,43.17,42.66,42.97,29991.0
2018-02-08 13:00:00,42.99,43.23,42.84,42.84,17625.0,42.99,43.23,42.84,42.84,17625.0
2018-02-08 13:30:00,42.93,43.12,42.87,43.04,7100.0,42.93,43.12,42.87,43.04,7100.0
2018-02-08 14:00:00,43.03,43.44,43.02,43.42,9528.0,43.03,43.44,43.02,43.42,9528.0
2018-02-08 14:30:00,43.42,43.72,43.38,43.66,13025.0,43.42,43.72,43.38,43.66,13025.0
2018-02-08 15:00:00,43.57,44.04,43.49,43.94,10800.0,43.57,44.04,43.49,43.94,10800.0
2018-02-08 15:30:00,43.91,43.95,43.17,43.19,42137.0,43.91,43.95,43.17,43.19,42137.0
2018-02-09 09:30:00,43.6,44.22,43.53,43.74,3210.0,43.6,44.22,43.53,43.74,3210.0
2018-02-09 10:00:00,43.73,43.83,43.46,43.7,18561.0,43.73,43.83,43.46,43.7,18561.0
2018-02-09 10:30:00,43.63,43.72,43.11,43.37,19965.0,43.63,43.72,43.11,43.37,19965.0
2018-02-09 11:00:00,43.41,43.54,43.11,43.16,6516.0,43.41,43.54,43.11,43.16,6516.0
2018-02-09 11:30:00,43.15,43.17,42.83,42.89,26116.0,43.15,43.17,42.83,42.89,26116.0
2018-02-09 12:00:00,42.84,42.88,42.5,42.58,17807.0,42.84,42.88,42.5,42.58,17807.0
2018-02-09 12:30:00,42.5,42.79,42.11,42.57,19538.0,42.5,42.79,42.11,42.57,19538.0
2018-02-09 13:00:00,42.56,42.59,42.36,42.43,4203.0,42.56,42.59,42.36,42.43,4203.0
2018-02-09 13:30:00,42.36,42.72,42.2,42.62,9170.0,42.36,42.72,42.2,42.62,9170.0
2018-02-09 14:00:00,42.77,43.22,42.68,43.15,4740.0,42.77,43.22,42.68,43.15,4740.0
2018-02-09 14:30:00,43.12,43.14,42.97,43.05,7945.0,43.12,43.14,42.97,43.05,7945.0
2018-02-09 15:00:00,43.02,43.12,42.76,42.99,9101.0,43.02,43.12,42.76,42.99,9101.0
2018-02-09 15:30:00,43.0,43.1,42.68,42.78,87806.0,43.0,43.1,42.68,42.78,87806.0
2018-02-12 09:30:00,42.98,44.08,42.98,43.46,21862.0,42.98,44.08,42.98,43.46,21862.0
2018-02-12 10:00:00,43.46,43.47,42.86,43.19,5300.0,43.46,43.47,42.86,43.19,5300.0
2018-02-12 10:30:00,43.17,43.47,42.95,43.32,4000.0,43.17,43.47,42.95,43.32,4000.0
2018-02-12 11:00:00,43.35,43.52,43.31,43.38,4699.0,43.35,43.52,43.31,43.38,4699.0
2018-02-12 11:30:00,43.36,43.53,43.32,43.46,11400.0,43.36,43.53,43.32,43.46,11400.0
2018-02-12 12:00:00,43.41,43.73,43.41,43.63,11673.0,43.41,43.73,43.41,43.63,11673.0
2018-02-12 12:30:00,43.57,43.7,43.45,43.49,6938.0,43.57,43.7,43.45,43.49,6938.0
2018-02-12 13:00:00,43.49,43.92,43.49,43.91,6539.0,43.49,43.92,43.49,43.91,6539.0
2018-02-12 13:30:00,43.9,44.34,43.89,44.3,50027.0,43.9,44.34,43.89,44.3,50027.0
2018-02-12 14:00:00,44.36,44.48,44.17,44.45,13779.0,44.36,44.48,44.17,44.45,13779.0
2018-02-12 14:30:00,44.43,44.51,44.33,44.38,10630.0,44.43,44.51,44.33,44.38,10630.0
2018-02-12 15:00:00,44.44,44.52,44.31,44.46,10444.0,44.44,44.52,44.31,44.46,10444.0
2018-02-12 15:30:00,44.49,44.52,44.18,44.21,21266.0,44.49,44.52,44.18,44.21,21266.0
2018-02-13 09:30:00,44.14,44.39,44.13,44.13,3560.0,44.14,44.39,44.13,44.13,3560.0
2018-02-13 10:00:00,44.11,44.34,44.0,44.32,31934.0,44.11,44.34,44.0,44.32,31934.0
2018-02-13 10:30:00,44.35,44.42,44.25,44.34,5000.0,44.35,44.42,44.25,44.34,5000.0
2018-02-13 11:00:00,44.33,44.43,44.2,44.22,7536.0,44.33,44.43,44.2,44.22,7536.0
2018-02-13 11:30:00,44.27,44.44,44.27,44.32,5223.0,44.27,44.44,44.27,44.32,5223.0
2018-02-13 12:00:00,44.38,44.64,44.38,44.58,5902.0,44.38,44.64,44.38,44.58,5902.0
2018-02-13 12:30:00,44.58,44.93,44.58,44.85,43421.0,44.58,44.93,44.58,44.85,43421.0
2018-02-13 13:00:00,44.88,45.17,44.84,45.04,70819.0,44.88,45.17,44.84,45.04,70819.0
2018-02-13 13:30:00,45.09,45.17,44.97,45.05,7634.0,45.09,45.17,44.97,45.05,7634.0
2018-02-13 14:00:00,45.06,45.51,45.03,45.32,33130.0,45.06,45.51,45.03,45.32,33130.0
2018-02-13 14:30:00,45.32,45.32,44.83,45.08,64592.0,45.32,45.32,44.83,45.08,64592.0
2018-02-13 15:00:00,45.08,45.4,45.04,45.4,73826.0,45.08,45.4,45.04,45.4,73826.0
2018-02-13 15:30:00,45.38,45.54,45.28,45.5,63557.0,45.38,45.54,45.28,45.5,63557.0
2018-02-14 09:30:00,45.3,45.39,44.72,45.09,26616.0,45.3,45.39,44.72,45.09,26616.0
2018-02-14 10:00:00,45.17,45.72,44.99,45.72,88852.0,45.17,45.72,44.99,45.72,88852.0
2018-02-14 10:30:00,45.71,45.83,45.31,45.44,19851.0,45.71,45.83,45.31,45.44,19851.0
2018-02-14 11:00:00,45.45,45.7,45.15,45.55,111008.0,45.45,45.7,45.15,45.55,111008.0
2018-02-14 11:30:00,45.6,45.63,45.15,45.3,48842.0,45.6,45.63,45.15,45.3,48842.0
2018-02-14 12:00:00,45.27,45.47,45.27,45.47,13409.0,45.27,45.47,45.27,45.47,13409.0
2018-02-14 12:30:00,45.45,45.53,45.35,45.47,20004.0,45.45,45.53,45.35,45.47,20004.0
2018-02-14 13:00:00,45.47,45.76,45.45,45.63,50956.0,45.47,45.76,45.45,45.63,50956.0
2018-02-14 13:30:00,45.69,45.75,45.58,45.65,20013.0,45.69,45.75,45.58,45.65,20013.0
2018-02-14 14:00:00,45.69,45.76,45.62,45.67,20653.0,45.69,45.76,45.62,45.67,20653.0
2018-02-14 14:30:00,45.66,46.17,45.63,46.13,30654.0,45.66,46.17,45.63,46.13,30654.0
2018-02-14 15:00:00,46.2,46.48,46.14,46.19,24853.0,46.2,46.48,46.14,46.19,24853.0
2018-02-14 15:30:00,46.19,46.49,46.17,46.38,60667.0,46.19,46.49,46.17,46.38,60667.0
2018-02-15 09:30:00,46.37,46.74,46.02,46.02,3621.0,46.37,46.74,46.02,46.02,3621.0
2018-02-15 10:00:00,46.0,47.26,46.0,47.23,35026.0,46.0,47.26,46.0,47.23,35026.0
2018-02-15 10:30:00,47.11,47.36,47.0,47.0,23929.0,47.11,47.36,47.0,47.0,23929.0
2018-02-15 11:00:00,47.0,47.0,46.5,46.74,25663.0,47.0,47.0,46.5,46.74,25663.0
2018-02-15 11:30:00,46.63,46.63,46.42,46.42,7598.0,46.63,46.63,46.42,46.42,7598.0
2018-02-15 12:00:00,46.46,46.98,46.46,46.96,16444.0,46.46,46.98,46.46,46.96,16444.0
2018-02-15 12:30:00,47.07,47.33,47.06,47.21,11527.0,47.07,47.33,47.06,47.21,11527.0
2018-02-15 13:00:00,47.2,47.31,47.05,47.05,7000.0,47.2,47.31,47.05,47.05,7000.0
2018-02-15 13:30:00,47.14,47.2,47.0,47.14,25888.0,47.14,47.2,47.0,47.14,25888.0
2018-02-15 14:00:00,47.24,47.5,47.24,47.25,5113.0,47.24,47.5,47.24,47.25,5113.0
2018-02-15 14:30:00,47.25,47.25,47.12,47.25,11104.0,47.25,47.25,47.12,47.25,11104.0
2018-02-15 15:00:00,47.25,47.3,47.2,47.28,27396.0,47.25,47.3,47.2,47.28,27396.0
2018-02-15 15:30:00,47.28,47.39,46.8,47.09,62865.0,47.28,47.39,46.8,47.09,62865.0
2018-02-16 09:30:00,48.0,52.47,47.83,50.26,149208.0,48.0,52.47,47.83,50.26,149208.0
2018-02-16 10:00:00,50.48,53.44,50.36,53.12,201089.0,50.48,53.44,50.36,53.12,201089.0
2018-02-16 10:30:00,53.03,53.15,51.69,51.83,75982.0,53.03,53.15,51.69,51.83,75982.0
2018-02-16 11:00:00,51.78,51.98,50.9,51.91,60388.0,51.78,51.98,50.9,51.91,60388.0
2018-02-16 11:30:00,51.91,52.11,51.56,51.66,29589.0,51.91,52.11,51.56,51.66,29589.0
2018-02-16 12:00:00,51.67,51.93,51.0,51.44,67360.0,51.67,51.93,51.0,51.44,67360.0
2018-02-16 12:30:00,51.45,51.68,51.22,51.48,40227.0,51.45,51.68,51.22,51.48,40227.0
2018-02-16 13:00:00,51.49,51.55,51.06,51.16,27353.0,51.49,51.55,51.06,51.16,27353.0
2018-02-16 13:30:00,51.16,51.99,50.75,50.9,59849.0,51.16,51.99,50.75,50.9,59849.0
2018-02-16 14:00:00,51.0,51.31,50.6,51.06,27613.0,51.0,51.31,50.6,51.06,27613.0
2018-02-16 14:30:00,51.0,51.46,50.88,51.21,23247.0,51.0,51.46,50.88,51.21,23247.0
2018-02-16 15:00:00,51.26,51.31,51.0,51.0,43766.0,51.26,51.31,51.0,51.0,43766.0
2018-02-16 15:30:00,50.94,51.61,50.94,51.34,106298.0,50.94,51.61,50.94,51.34,106298.0
2018-02-20 09:30:00,51.35,52.0,50.78,51.1,41830.0,51.35,52.0,50.78,51.1,41830.0
2018-02-20 10:00:00,51.13,53.16,51.12,53.15,71271.0,51.13,53.16,51.12,53.15,71271.0
2018-02-20 10:30:00,53.01,53.47,52.75,52.81,28347.0,53.01,53.47,52.75,52.81,28347.0
2018-02-20 11:00:00,52.76,53.02,52.44,52.87,34643.0,52.76,53.02,52.44,52.87,34643.0
2018-02-20 11:30:00,53.0,53.01,52.47,52.92,8645.0,53.0,53.01,52.47,52.92,8645.0
2018-02-20 12:00:00,53.02,53.02,52.71,52.89,21153.0,53.02,53.02,52.71,52.89,21153.0
2018-02-20 12:30:00,52.92,53.39,52.9,53.21,31778.0,52.92,53.39,52.9,53.21,31778.0
2018-02-20 13:00:00,53.2,53.23,52.9,53.0,14743.0,53.2,53.23,52.9,53.0,14743.0
2018-02-20 13:30:00,52.96,53.07,52.72,52.72,11423.0,52.96,53.07,52.72,52.72,11423.0
2018-02-20 14:00:00,52.86,53.03,52.6,52.6,61539.0,52.86,53.03,52.6,52.6,61539.0
2018-02-20 14:30:00,52.57,52.88,52.48,52.75,36477.0,52.57,52.88,52.48,52.75,36477.0
2018-02-20 15:00:00,52.75,52.9,52.55,52.7,50876.0,52.75,52.9,52.55,52.7,50876.0
2018-02-20 15:30:00,52.68,52.74,52.03,52.5,84382.0,52.68,52.74,52.03,52.5,84382.0
2018-02-21 09:30:00,52.25,52.27,51.03,51.13,62694.0,52.25,52.27,51.03,51.13,62694.0
2018-02-21 10:00:00,51.13,52.48,50.75,52.37,43649.0,51.13,52.48,50.75,52.37,43649.0
2018-02-21 10:30:00,52.31,52.46,51.94,52.17,18975.0,52.31,52.46,51.94,52.17,18975.0
2018-02-21 11:00:00,52.08,52.44,52.08,52.29,12911.0,52.08,52.44,52.08,52.29,12911.0
2018-02-21 11:30:00,52.36,52.54,52.33,52.36,11330.0,52.36,52.54,52.33,52.36,11330.0
2018-02-21 12:00:00,52.36,52.41,51.96,51.99,14186.0,52.36,52.41,51.96,51.99,14186.0
2018-02-21 12:30:00,52.09,52.16,51.91,52.07,10582.0,52.09,52.16,51.91,52.07,10582.0
2018-02-21 13:00:00,52.01,52.25,52.01,52.16,12978.0,52.01,52.25,52.01,52.16,12978.0
2018-02-21 13:30:00,52.21,52.29,52.09,52.15,11212.0,52.21,52.29,52.09,52.15,11212.0
2018-02-21 14:00:00,52.11,52.77,52.09,52.56,17896.0,52.11,52.77,52.09,52.56,17896.0
2018-02-21 14:30:00,52.47,52.47,52.1,52.33,14014.0,52.47,52.47,52.1,52.33,14014.0
2018-02-21 15:00:00,52.33,52.34,51.5,51.55,28719.0,52.33,52.34,51.5,51.55,28719.0
2018-02-21 15:30:00,51.57,52.09,51.52,51.63,46484.0,51.57,52.09,51.52,51.63,46484.0
2018-02-22 09:30:00,51.6,52.32,50.51,51.95,23663.0,51.6,52.32,50.51,51.95,23663.0
2018-02-22 10:00:00,51.82,51.96,51.47,51.53,10971.0,51.82,51.96,51.47,51.53,10971.0
2018-02-22 10:30:00,51.52,51.77,51.48,51.5,13804.0,51.52,51.77,51.48,51.5,13804.0
2018-02-22 11:00:00,51.5,51.68,51.49,51.63,8500.0,51.5,51.68,51.49,51.63,8500.0
2018-02-22 11:30:00,51.69,51.83,51.46,51.81,9950.0,51.69,51.83,51.46,51.81,9950.0
2018-02-22 12:00:00,51.81,51.89,51.62,51.62,7546.0,51.81,51.89,51.62,51.62,7546.0
2018-02-22 12:30:00,51.61,51.66,51.42,51.49,10651.0,51.61,51.66,51.42,51.49,10651.0
2018-02-22 13:00:00,51.46,51.47,51.01,51.2,11760.0,51.46,51.47,51.01,51.2,11760.0
2018-02-22 13:30:00,51.2,51.2,50.98,51.01,18961.0,51.2,51.2,50.98,51.01,18961.0
2018-02-22 14:00:00,51.08,51.54,50.95,51.0,38447.0,51.08,51.54,50.95,51.0,38447.0
2018-02-22 14:30:00,50.98,51.27,50.92,51.2,23036.0,50.98,51.27,50.92,51.2,23036.0
2018-02-22 15:00:00,51.25,52.31,51.17,51.96,39601.0,51.25,52.31,51.17,51.96,39601.0
2018-02-22 15:30:00,51.93,51.93,51.32,51.5,66308.0,51.93,51.93,51.32,51.5,66308.0
2018-02-23 09:30:00,51.59,51.97,51.59,51.86,15618.0,51.59,51.97,51.59,51.86,15618.0
2018-02-23 10:00:00,51.86,51.93,51.69,51.69,12506.0,51.86,51.93,51.69,51.69,12506.0
2018-02-23 10:30:00,51.73,51.84,51.63,51.63,16166.0,51.73,51.84,51.63,51.63,16166.0
2018-02-23 11:00:00,51.66,51.8,51.58,51.66,22173.0,51.66,51.8,51.58,51.66,22173.0
2018-02-23 11:30:00,51.66,51.8,51.62,51.63,21849.0,51.66,51.8,51.62,51.63,21849.0
2018-02-23 12:00:00,51.64,51.77,51.6,51.6,12088.0,51.64,51.77,51.6,51.6,12088.0
2018-02-23 12:30:00,51.61,51.82,51.61,51.81,11151.0,51.61,51.82,51.61,51.81,11151.0
2018-02-23 13:00:00,51.81,52.1,51.81,52.1,9847.0,51.81,52.1,51.81,52.1,9847.0
2018-02-23 13:30:00,52.15,52.3,52.11,52.25,7000.0,52.15,52.3,52.11,52.25,7000.0
2018-02-23 14:00:00,52.29,52.61,52.29,52.61,25329.0,52.29,52.61,52.29,52.61,25329.0
2018-02-23 14:30:00,52.65,52.81,52.31,52.49,36954.0,52.65,52.81,52.31,52.49,36954.0
2018-02-23 15:00:00,52.45,52.74,52.44,52.63,26531.0,52.45,52.74,52.44,52.63,26531.0
2018-02-23 15:30:00,52.58,52.61,52.09,52.16,50565.0,52.58,52.61,52.09,52.16,50565.0
2018-02-26 09:30:00,52.57,52.75,51.85,52.12,7392.0,52.57,52.75,51.85,52.12,7392.0
2018-02-26 10:00:00,52.14,52.18,51.36,51.76,16600.0,52.14,52.18,51.36,51.76,16600.0
2018-02-26 10:30:00,51.78,51.94,51.6,51.92,7700.0,51.78,51.94,51.6,51.92,7700.0
2018-02-26 11:00:00,51.88,52.1,51.76,51.83,13373.0,51.88,52.1,51.76,51.83,13373.0
2018-02-26 11:30:00,51.83,52.04,51.8,51.83,8269.0,51.83,52.04,51.8,51.83,8269.0
2018-02-26 12:00:00,51.94,52.0,51.83,51.98,12900.0,51.94,52.0,51.83,51.98,12900.0
2018-02-26 12:30:00,51.93,51.96,51.81,51.87,10324.0,51.93,51.96,51.81,51.87,10324.0
2018-02-26 13:00:00,51.85,51.91,51.48,51.51,11485.0,51.85,51.91,51.48,51.51,11485.0
2018-02-26 13:30:00,51.56,51.64,51.46,51.53,22843.0,51.56,51.64,51.46,51.53,22843.0
2018-02-26 14:00:00,51.55,51.86,51.54,51.66,9313.0,51.55,51.86,51.54,51.66,9313.0
2018-02-26 14:30:00,51.67,51.85,51.62,51.74,10258.0,51.67,51.85,51.62,51.74,10258.0
2018-02-26 15:00:00,51.76,52.0,51.76,51.95,20914.0,51.76,52.0,51.76,51.95,20914.0
2018-02-26 15:30:00,51.95,51.95,51.58,51.7,32226.0,51.95,51.95,51.58,51.7,32226.0
2018-02-27 09:30:00,51.6,52.25,51.6,51.71,18541.0,51.6,52.25,51.6,51.71,18541.0
2018-02-27 10:00:00,51.73,52.44,51.73,52.44,16670.0,51.73,52.44,51.73,52.44,16670.0
2018-02-27 10:30:00,52.45,52.54,51.92,52.07,19010.0,52.45,52.54,51.92,52.07,19010.0
2018-02-27 11:00:00,52.01,52.3,51.77,51.81,13605.0,52.01,52.3,51.77,51.81,13605.0
2018-02-27 11:30:00,51.74,52.02,51.74,51.75,10776.0,51.74,52.02,51.74,51.75,10776.0
2018-02-27 12:00:00,51.69,51.84,51.49,51.6,6746.0,51.69,51.84,51.49,51.6,6746.0
2018-02-27 12:30:00,51.67,51.85,51.63,51.83,3870.0,51.67,51.85,51.63,51.83,3870.0
2018-02-27 13:00:00,51.85,51.85,51.65,51.7,6131.0,51.85,51.85,51.65,51.7,6131.0
2018-02-27 13:30:00,51.6,51.81,51.59,51.81,3491.0,51.6,51.81,51.59,51.81,3491.0
2018-02-27 14:00:00,51.75,51.85,51.5,51.78,7149.0,51.75,51.85,51.5,51.78,7149.0
2018-02-27 14:30:00,51.83,51.84,51.39,51.76,16094.0,51.83,51.84,51.39,51.76,16094.0
2018-02-27 15:00:00,51.72,51.79,51.66,51.75,16368.0,51.72,51.79,51.66,51.75,16368.0
2018-02-27 15:30:00,51.75,51.79,51.57,51.57,46141.0,51.75,51.79,51.57,51.57,46141.0
2018-02-28 09:30:00,52.0,53.01,51.31,51.51,6013.0,52.0,53.01,51.31,51.51,6013.0
2018-02-28 10:00:00,51.5,51.81,51.49,51.76,3900.0,51.5,51.81,51.49,51.76,3900.0
2018-02-28 10:30:00,51.77,51.83,51.58,51.58,8433.0,51.77,51.83,51.58,51.58,8433.0
2018-02-28 11:00:00,51.59,51.93,51.58,51.93,11900.0,51.59,51.93,51.58,51.93,11900.0
2018-02-28 11:30:00,51.93,51.99,51.81,51.94,3000.0,51.93,51.99,51.81,51.94,3000.0
2018-02-28 12:00:00,51.95,52.17,51.75,51.75,23389.0,51.95,52.17,51.75,51.75,23389.0
2018-02-28 12:30:00,51.91,52.5,51.84,52.49,20000.0,51.91,52.5,51.84,52.49,20000.0
2018-02-28 13:00:00,52.48,52.87,52.48,52.86,12609.0,52.48,52.87,52.48,52.86,12609.0
2018-02-28 13:30:00,52.89,52.95,52.67,52.83,16076.0,52.89,52.95,52.67,52.83,16076.0
2018-02-28 14:00:00,52.83,52.89,52.63,52.79,14954.0,52.83,52.89,52.63,52.79,14954.0
2018-02-28 14:30:00,52.75,52.88,52.54,52.7,17400.0,52.75,52.88,52.54,52.7,17400.0
2018-02-28 15:00:00,52.66,52.7,52.33,52.38,11821.0,52.66,52.7,52.33,52.38,11821.0
2018-02-28 15:30:00,52.37,52.5,52.03,52.04,44732.0,52.37,52.5,52.03,52.04,44732.0
2018-03-01 09:30:00,52.23,52.23,51.3,51.46,3201.0,52.23,52.23,51.3,51.46,3201.0
2018-03-01 10:00:00,51.44,51.88,51.44,51.78,6146.0,51.44,51.88,51.44,51.78,6146.0
2018-03-01 10:30:00,51.79,52.03,51.65,51.73,5428.0,51.79,52.03,51.65,51.73,5428.0
2018-03-01 11:00:00,51.73,52.08,51.69,51.75,5676.0,51.73,52.08,51.69,51.75,5676.0
2018-03-01 11:30:00,51.72,52.19,51.72,52.06,4300.0,51.72,52.19,51.72,52.06,4300.0
2018-03-01 12:00:00,52.11,52.13,51.8,51.86,2375.0,52.11,52.13,51.8,51.86,2375.0
2018-03-01 12:30:00,51.8,52.03,51.75,51.87,6310.0,51.8,52.03,51.75,51.87,6310.0
2018-03-01 13:00:00,51.82,52.07,51.7,52.01,12523.0,51.82,52.07,51.7,52.01,12523.0
2018-03-01 13:30:00,52.04,52.23,51.88,52.13,14100.0,52.04,52.23,51.88,52.13,14100.0
2018-03-01 14:00:00,52.13,52.37,51.94,52.27,23200.0,52.13,52.37,51.94,52.27,23200.0
2018-03-01 14:30:00,52.33,52.69,52.14,52.49,21935.0,52.33,52.69,52.14,52.49,21935.0
2018-03-01 15:00:00,52.47,52.98,52.4,52.49,35111.0,52.47,52.98,52.4,52.49,35111.0
2018-03-01 15:30:00,52.49,52.57,52.19,52.19,40078.0,52.49,52.57,52.19,52.19,40078.0
2018-03-02 09:30:00,51.97,52.05,51.51,51.54,5444.0,51.97,52.05,51.51,51.54,5444.0
2018-03-02 10:00:00,51.64,51.65,51.08,51.42,18746.0,51.64,51.65,51.08,51.42,18746.0
2018-03-02 10:30:00,51.48,51.78,51.38,51.38,4500.0,51.48,51.78,51.38,51.38,4500.0
2018-03-02 11:00:00,51.4,51.9,51.39,51.9,4774.0,51.4,51.9,51.39,51.9,4774.0
2018-03-02 11:30:00,51.81,51.83,51.56,51.63,9200.0,51.81,51.83,51.56,51.63,9200.0
2018-03-02 12:00:00,51.68,51.87,51.67,51.8,6700.0,51.68,51.87,51.67,51.8,6700.0
2018-03-02 12:30:00,51.86,52.07,51.7,51.97,7760.0,51.86,52.07,51.7,51.97,7760.0
2018-03-02 13:00:00,51.96,51.98,51.68,51.8,4600.0,51.96,51.98,51.68,51.8,4600.0
2018-03-02 13:30:00,51.71,52.05,51.66,52.01,3550.0,51.71,52.05,51.66,52.01,3550.0
2018-03-02 14:00:00,52.01,52.21,51.85,52.05,15022.0,52.01,52.21,51.85,52.05,15022.0
2018-03-02 14:30:00,52.03,52.46,51.7,52.0,13506.0,52.03,52.46,51.7,52.0,13506.0
2018-03-02 15:00:00,51.91,52.09,51.88,51.97,13008.0,51.91,52.09,51.88,51.97,13008.0
2018-03-02 15:30:00,52.01,52.18,51.93,52.11,47636.0,52.01,52.18,51.93,52.11,47636.0
2018-03-05 09:30:00,52.36,52.67,52.11,52.54,17191.0,52.36,52.67,52.11,52.54,17191.0
2018-03-05 10:00:00,52.54,52.64,52.19,52.34,7402.0,52.54,52.64,52.19,52.34,7402.0
2018-03-05 10:30:00,52.34,52.63,52.26,52.59,7326.0,52.34,52.63,52.26,52.59,7326.0
2018-03-05 11:00:00,52.68,52.88,52.54,52.78,5900.0,52.68,52.88,52.54,52.78,5900.0
2018-03-05 11:30:00,52.84,52.87,52.68,52.8,4825.0,52.84,52.87,52.68,52.8,4825.0
2018-03-05 12:00:00,52.77,52.83,52.31,52.4,2900.0,52.77,52.83,52.31,52.4,2900.0
2018-03-05 12:30:00,52.45,52.61,52.41,52.61,1300.0,52.45,52.61,52.41,52.61,1300.0
2018-03-05 13:00:00,52.54,52.67,52.45,52.46,9248.0,52.54,52.67,52.45,52.46,9248.0
2018-03-05 13:30:00,52.46,52.55,52.28,52.29,5214.0,52.46,52.55,52.28,52.29,5214.0
2018-03-05 14:00:00,52.31,52.55,52.23,52.49,6435.0,52.31,52.55,52.23,52.49,6435.0
2018-03-05 14:30:00,52.56,52.62,52.42,52.45,5751.0,52.56,52.62,52.42,52.45,5751.0
2018-03-05 15:00:00,52.52,52.59,52.44,52.52,7507.0,52.52,52.59,52.44,52.52,7507.0
2018-03-05 15:30:00,52.47,52.58,52.18,52.24,18016.0,52.47,52.58,52.18,52.24,18016.0
2018-03-06 09:30:00,52.39,52.9,51.66,52.44,6184.0,52.39,52.9,51.66,52.44,6184.0
2018-03-06 10:00:00,52.42,52.44,51.96,52.3,11300.0,52.42,52.44,51.96,52.3,11300.0
2018-03-06 10:30:00,52.32,52.32,52.06,52.16,10277.0,52.32,52.32,52.06,52.16,10277.0
2018-03-06 11:00:00,52.15,52.26,51.78,51.78,4560.0,52.15,52.26,51.78,51.78,4560.0
2018-03-06 11:30:00,51.91,51.92,51.79,51.92,3425.0,51.91,51.92,51.79,51.92,3425.0
2018-03-06 12:00:00,51.94,52.03,51.9,51.9,2100.0,51.94,52.03,51.9,51.9,2100.0
2018-03-06 12:30:00,51.97,52.09,51.9,52.05,2600.0,51.97,52.09,51.9,52.05,2600.0
2018-03-06 13:00:00,52.05,52.05,51.97,52.0,5095.0,52.05,52.05,51.97,52.0,5095.0
2018-03-06 13:30:00,52.02,52.07,51.96,51.98,7966.0,52.02,52.07,51.96,51.98,7966.0
2018-03-06 14:00:00,52.03,52.06,51.96,52.0,8829.0,52.03,52.06,51.96,52.0,8829.0
2018-03-06 14:30:00,52.02,52.02,51.77,51.89,9635.0,52.02,52.02,51.77,51.89,9635.0
2018-03-06 15:00:00,51.88,51.93,51.74,51.87,5338.0,51.88,51.93,51.74,51.87,5338.0
2018-03-06 15:30:00,51.86,52.21,51.81,52.04,21772.0,51.86,52.21,51.81,52.04,21772.0
2018-03-07 09:30:00,51.84,52.15,51.81,51.81,6442.0,51.84,52.15,51.81,51.81,6442.0
2018-03-07 10:00:00,51.82,52.04,51.73,52.04,6000.0,51.82,52.04,51.73,52.04,6000.0
2018-03-07 10:30:00,51.98,52.14,51.93,52.08,3262.0,51.98,52.14,51.93,52.08,3262.0
2018-03-07 11:00:00,52.07,52.12,51.98,52.0,3700.0,52.07,52.12,51.98,52.0,3700.0
2018-03-07 11:30:00,52.06,52.11,51.97,52.0,6336.0,52.06,52.11,51.97,52.0,6336.0
2018-03-07 12:00:00,51.99,52.31,51.99,52.31,3618.0,51.99,52.31,51.99,52.31,3618.0
2018-03-07 12:30:00,52.2,52.53,52.06,52.52,8480.0,52.2,52.53,52.06,52.52,8480.0
2018-03-07 13:00:00,52.46,52.67,52.43,52.64,2169.0,52.46,52.67,52.43,52.64,2169.0
2018-03-07 13:30:00,52.67,52.91,52.46,52.9,4757.0,52.67,52.91,52.46,52.9,4757.0
2018-03-07 14:00:00,52.88,52.88,52.54,52.68,14436.0,52.88,52.88,52.54,52.68,14436.0
2018-03-07 14:30:00,52.65,52.75,52.63,52.71,7165.0,52.65,52.75,52.63,52.71,7165.0
2018-03-07 15:00:00,52.74,52.89,52.72,52.84,12238.0,52.74,52.89,52.72,52.84,12238.0
2018-03-07 15:30:00,52.89,53.25,52.83,52.99,64629.0,52.89,53.25,52.83,52.99,64629.0
2018-03-08 09:30:00,52.99,54.01,52.99,53.75,17586.0,52.99,54.01,52.99,53.75,17586.0
2018-03-08 10:00:00,53.71,53.76,53.53,53.55,11371.0,53.71,53.76,53.53,53.55,11371.0
2018-03-08 10:30:00,53.5,54.38,53.5,54.04,21050.0,53.5,54.38,53.5,54.04,21050.0
2018-03-08 11:00:00,54.01,54.23,54.0,54.23,4510.0,54.01,54.23,54.0,54.23,4510.0
2018-03-08 11:30:00,54.08,54.34,54.08,54.31,7794.0,54.08,54.34,54.08,54.31,7794.0
2018-03-08 12:00:00,54.21,54.26,53.68,53.68,9163.0,54.21,54.26,53.68,53.68,9163.0
2018-03-08 12:30:00,53.63,53.64,53.5,53.63,8163.0,53.63,53.64,53.5,53.63,8163.0
2018-03-08 13:00:00,53.72,53.76,53.65,53.73,5200.0,53.72,53.76,53.65,53.73,5200.0
2018-03-08 13:30:00,53.72,53.72,53.57,53.57,5987.0,53.72,53.72,53.57,53.57,5987.0
2018-03-08 14:00:00,53.6,53.66,53.55,53.63,6836.0,53.6,53.66,53.55,53.63,6836.0
2018-03-08 14:30:00,53.62,53.66,53.5,53.54,8831.0,53.62,53.66,53.5,53.54,8831.0
2018-03-08 15:00:00,53.55,53.6,53.43,53.43,7822.0,53.55,53.6,53.43,53.43,7822.0
2018-03-08 15:30:00,53.37,53.56,53.19,53.37,25591.0,53.37,53.56,53.19,53.37,25591.0
2018-03-09 09:30:00,53.68,54.06,53.68,53.84,5626.0,53.68,54.06,53.68,53.84,5626.0
2018-03-09 10:00:00,53.93,54.58,53.87,54.57,9006.0,53.93,54.58,53.87,54.57,9006.0
2018-03-09 10:30:00,54.57,54.84,54.23,54.25,13487.0,54.57,54.84,54.23,54.25,13487.0
2018-03-09 11:00:00,54.38,54.46,54.26,54.46,5315.0,54.38,54.46,54.26,54.46,5315.0
2018-03-09 11:30:00,54.38,54.49,54.33,54.46,7058.0,54.38,54.49,54.33,54.46,7058.0
2018-03-09 12:00:00,54.46,54.5,54.16,54.16,7769.0,54.46,54.5,54.16,54.16,7769.0
2018-03-09 12:30:00,54.25,54.38,54.19,54.3,11069.0,54.25,54.38,54.19,54.3,11069.0
2018-03-09 13:00:00,54.31,54.41,54.2,54.4,31400.0,54.31,54.41,54.2,54.4,31400.0
2018-03-09 13:30:00,54.37,54.49,54.37,54.46,9250.0,54.37,54.49,54.37,54.46,9250.0
2018-03-09 14:00:00,54.4,54.42,54.3,54.4,11345.0,54.4,54.42,54.3,54.4,11345.0
2018-03-09 14:30:00,54.45,54.48,54.34,54.44,9958.0,54.45,54.48,54.34,54.44,9958.0
2018-03-09 15:00:00,54.45,54.5,54.25,54.25,5713.0,54.45,54.5,54.25,54.25,5713.0
2018-03-09 15:30:00,54.27,54.31,53.99,54.04,27884.0,54.27,54.31,53.99,54.04,27884.0
2018-03-12 09:30:00,54.27,54.27,53.02,53.85,3295.0,54.27,54.27,53.02,53.85,3295.0
2018-03-12 10:00:00,53.64,54.31,53.6,54.29,5023.0,53.64,54.31,53.6,54.29,5023.0
2018-03-12 10:30:00,54.25,54.25,53.99,53.99,1300.0,54.25,54.25,53.99,53.99,1300.0
2018-03-12 11:00:00,54.12,54.24,54.12,54.24,900.0,54.12,54.24,54.12,54.24,900.0
2018-03-12 11:30:00,54.26,54.41,54.24,54.32,10836.0,54.26,54.41,54.24,54.32,10836.0
2018-03-12 12:00:00,54.4,54.46,54.35,54.46,600.0,54.4,54.46,54.35,54.46,600.0
2018-03-12 12:30:00,54.51,54.58,54.41,54.52,2000.0,54.51,54.58,54.41,54.52,2000.0
2018-03-12 13:00:00,54.41,54.45,54.21,54.4,11041.0,54.41,54.45,54.21,54.4,11041.0
2018-03-12 13:30:00,54.44,54.68,54.43,54.48,5324.0,54.44,54.68,54.43,54.48,5324.0
2018-03-12 14:00:00,54.53,54.56,54.41,54.52,3800.0,54.53,54.56,54.41,54.52,3800.0
2018-03-12 14:30:00,54.55,54.55,54.3,54.45,5000.0,54.55,54.55,54.3,54.45,5000.0
2018-03-12 15:00:00,54.46,54.55,54.44,54.5,6398.0,54.46,54.55,54.44,54.5,6398.0
2018-03-12 15:30:00,54.54,54.56,54.41,54.41,27583.0,54.54,54.56,54.41,54.41,27583.0
2018-03-13 09:30:00,54.37,54.43,53.86,53.92,8244.0,54.37,54.43,53.86,53.92,8244.0
2018-03-13 10:00:00,53.92,54.72,53.92,54.48,6447.0,53.92,54.72,53.92,54.48,6447.0
2018-03-13 10:30:00,54.4,54.48,53.9,53.9,7854.0,54.4,54.48,53.9,53.9,7854.0
2018-03-13 11:00:00,53.92,53.92,53.43,53.47,4199.0,53.92,53.92,53.43,53.47,4199.0
2018-03-13 11:30:00,53.53,53.69,53.39,53.58,4232.0,53.53,53.69,53.39,53.58,4232.0
2018-03-13 12:00:00,53.49,53.65,53.19,53.34,3868.0,53.49,53.65,53.19,53.34,3868.0
2018-03-13 12:30:00,53.36,53.54,53.3,53.45,3514.0,53.36,53.54,53.3,53.45,3514.0
2018-03-13 13:00:00,53.59,53.62,53.52,53.53,1324.0,53.59,53.62,53.52,53.53,1324.0
2018-03-13 13:30:00,53.61,53.77,53.47,53.72,8718.0,53.61,53.77,53.47,53.72,8718.0
2018-03-13 14:00:00,53.69,53.81,53.48,53.51,3163.0,53.69,53.81,53.48,53.51,3163.0
2018-03-13 14:30:00,53.54,53.63,53.35,53.43,9698.0,53.54,53.63,53.35,53.43,9698.0
2018-03-13 15:00:00,53.51,53.61,53.37,53.51,5866.0,53.51,53.61,53.37,53.51,5866.0
2018-03-13 15:30:00,53.35,53.62,53.35,53.47,19560.0,53.35,53.62,53.35,53.47,19560.0
2018-03-14 09:30:00,53.54,53.54,52.18,53.03,4309.0,53.54,53.54,52.18,53.03,4309.0
2018-03-14 10:00:00,53.03,53.53,53.03,53.24,8458.0,53.03,53.53,53.03,53.24,8458.0
2018-03-14 10:30:00,53.3,53.37,53.08,53.17,17823.0,53.3,53.37,53.08,53.17,17823.0
2018-03-14 11:00:00,52.95,53.09,52.9,52.92,2410.0,52.95,53.09,52.9,52.92,2410.0
2018-03-14 11:30:00,52.89,53.14,52.8,52.95,7479.0,52.89,53.14,52.8,52.95,7479.0
2018-03-14 12:00:00,52.89,52.97,52.85,52.85,2000.0,52.89,52.97,52.85,52.85,2000.0
2018-03-14 12:30:00,52.85,53.16,52.85,53.1,4746.0,52.85,53.16,52.85,53.1,4746.0
2018-03-14 13:00:00,53.14,53.24,52.94,53.23,18497.0,53.14,53.24,52.94,53.23,18497.0
2018-03-14 13:30:00,53.22,53.35,53.15,53.15,10483.0,53.22,53.35,53.15,53.15,10483.0
2018-03-14 14:00:00,53.16,53.35,53.01,53.23,7900.0,53.16,53.35,53.01,53.23,7900.0
2018-03-14 14:30:00,53.28,53.33,52.89,53.02,8295.0,53.28,53.33,52.89,53.02,8295.0
2018-03-14 15:00:00,53.02,53.02,52.74,52.92,10942.0,53.02,53.02,52.74,52.92,10942.0
2018-03-14 15:30:00,52.86,53.13,52.76,53.05,32731.0,52.86,53.13,52.76,53.05,32731.0
2018-03-15 09:30:00,52.93,54.16,52.93,53.08,937.0,52.93,54.16,52.93,53.08,937.0
2018-03-15 10:00:00,53.22,53.22,52.87,53.02,5440.0,53.22,53.22,52.87,53.02,5440.0
2018-03-15 10:30:00,53.03,53.39,53.01,53.39,11306.0,53.03,53.39,53.01,53.39,11306.0
2018-03-15 11:00:00,53.38,53.41,53.08,53.27,6260.0,53.38,53.41,53.08,53.27,6260.0
2018-03-15 11:30:00,53.29,53.41,53.21,53.22,2850.0,53.29,53.41,53.21,53.22,2850.0
2018-03-15 12:00:00,53.23,53.36,53.19,53.35,4830.0,53.23,53.36,53.19,53.35,4830.0
2018-03-15 12:30:00,53.36,53.44,53.35,53.44,2280.0,53.36,53.44,53.35,53.44,2280.0
2018-03-15 13:00:00,53.45,53.47,53.03,53.07,10880.0,53.45,53.47,53.03,53.07,10880.0
2018-03-15 13:30:00,53.17,53.24,53.06,53.06,2600.0,53.17,53.24,53.06,53.06,2600.0
2018-03-15 14:00:00,52.98,53.06,52.98,53.05,3300.0,52.98,53.06,52.98,53.05,3300.0
2018-03-15 14:30:00,53.1,53.24,53.01,53.24,3250.0,53.1,53.24,53.01,53.24,3250.0
2018-03-15 15:00:00,53.16,53.23,53.04,53.22,9877.0,53.16,53.23,53.04,53.22,9877.0
2018-03-15 15:30:00,53.22,53.22,53.02,53.13,9497.0,53.22,53.22,53.02,53.13,9497.0
2018-03-16 09:30:00,53.08,53.93,52.08,53.91,5106.0,53.08,53.93,52.08,53.91,5106.0
2018-03-16 10:00:00,53.4,53.96,52.85,53.96,7030.0,53.4,53.96,52.85,53.96,7030.0
2018-03-16 10:30:00,53.9,53.93,53.69,53.69,3200.0,53.9,53.93,53.69,53.69,3200.0
2018-03-16 11:00:00,53.79,53.88,53.36,53.79,9000.0,53.79,53.88,53.36,53.79,9000.0
2018-03-16 11:30:00,53.77,54.1,53.43,53.47,19317.0,53.77,54.1,53.43,53.47,19317.0
2018-03-16 12:00:00,53.52,53.67,53.41,53.55,28566.0,53.52,53.67,53.41,53.55,28566.0
2018-03-16 12:30:00,53.48,53.77,53.46,53.66,10156.0,53.48,53.77,53.46,53.66,10156.0
2018-03-16 13:00:00,53.66,53.82,53.55,53.64,6100.0,53.66,53.82,53.55,53.64,6100.0
2018-03-16 13:30:00,53.63,53.76,53.54,53.76,9799.0,53.63,53.76,53.54,53.76,9799.0
2018-03-16 14:00:00,53.71,53.75,53.49,53.73,2200.0,53.71,53.75,53.49,53.73,2200.0
2018-03-16 14:30:00,53.71,53.71,53.48,53.51,2200.0,53.71,53.71,53.48,53.51,2200.0
2018-03-16 15:00:00,53.56,53.56,53.39,53.45,3063.0,53.56,53.56,53.39,53.45,3063.0
2018-03-16 15:30:00,53.41,53.5,53.29,53.34,7112.0,53.41,53.5,53.29,53.34,7112.0
2018-03-19 09:30:00,53.12,53.98,52.25,52.69,2864.0,53.12,53.98,52.25,52.69,2864.0
2018-03-19 10:00:00,52.69,53.52,52.69,53.1,4647.0,52.69,53.52,52.69,53.1,4647.0
2018-03-19 10:30:00,53.29,53.36,52.52,52.66,24401.0,53.29,53.36,52.52,52.66,24401.0
2018-03-19 11:00:00,52.54,52.72,51.84,51.94,24821.0,52.54,52.72,51.84,51.94,24821.0
2018-03-19 11:30:00,51.93,51.93,51.62,51.9,6488.0,51.93,51.93,51.62,51.9,6488.0
2018-03-19 12:00:00,52.03,52.3,51.91,52.23,4742.0,52.03,52.3,51.91,52.23,4742.0
2018-03-19 12:30:00,52.23,52.23,51.53,51.64,5520.0,52.23,52.23,51.53,51.64,5520.0
2018-03-19 13:00:00,51.69,51.74,51.29,51.67,9619.0,51.69,51.74,51.29,51.67,9619.0
2018-03-19 13:30:00,51.69,51.69,51.19,51.4,14801.0,51.69,51.69,51.19,51.4,14801.0
2018-03-19 14:00:00,51.48,51.89,51.4,51.65,16315.0,51.48,51.89,51.4,51.65,16315.0
2018-03-19 14:30:00,51.6,51.69,51.39,51.57,15399.0,51.6,51.69,51.39,51.57,15399.0
2018-03-19 15:00:00,51.6,52.18,51.55,51.88,27860.0,51.6,52.18,51.55,51.88,27860.0
2018-03-19 15:30:00,51.79,52.24,51.61,52.02,25031.0,51.79,52.24,51.61,52.02,25031.0
2018-03-20 09:30:00,52.17,52.48,52.09,52.48,833.0,52.17,52.48,52.09,52.48,833.0
2018-03-20 10:00:00,52.48,52.5,52.1,52.19,10497.0,52.48,52.5,52.1,52.19,10497.0
2018-03-20 10:30:00,52.28,52.59,52.18,52.55,2650.0,52.28,52.59,52.18,52.55,2650.0
2018-03-20 11:00:00,52.56,52.86,52.49,52.85,2200.0,52.56,52.86,52.49,52.85,2200.0
2018-03-20 11:30:00,52.75,52.97,52.74,52.97,5984.0,52.75,52.97,52.74,52.97,5984.0
2018-03-20 12:00:00,53.02,53.31,52.93,53.31,3684.0,53.02,53.31,52.93,53.31,3684.0
2018-03-20 12:30:00,53.3,53.67,53.3,53.59,26074.0,53.3,53.67,53.3,53.59,26074.0
2018-03-20 13:00:00,53.59,53.59,53.0,53.03,19627.0,53.59,53.59,53.0,53.03,19627.0
2018-03-20 13:30:00,53.0,53.4,52.9,53.4,20271.0,53.0,53.4,52.9,53.4,20271.0
2018-03-20 14:00:00,53.38,53.74,53.27,53.67,11850.0,53.38,53.74,53.27,53.67,11850.0
2018-03-20 14:30:00,53.69,53.86,53.64,53.68,8504.0,53.69,53.86,53.64,53.68,8504.0
2018-03-20 15:00:00,53.75,53.85,53.48,53.48,16003.0,53.75,53.85,53.48,53.48,16003.0
2018-03-20 15:30:00,53.45,53.7,53.45,53.61,18760.0,53.45,53.7,53.45,53.61,18760.0
2018-03-21 09:30:00,53.83,54.32,53.83,53.97,9087.0,53.83,54.32,53.83,53.97,9087.0
2018-03-21 10:00:00,54.04,54.18,53.62,53.62,9581.0,54.04,54.18,53.62,53.62,9581.0
2018-03-21 10:30:00,53.65,53.81,53.51,53.59,4129.0,53.65,53.81,53.51,53.59,4129.0
2018-03-21 11:00:00,53.63,53.91,53.59,53.64,4400.0,53.63,53.91,53.59,53.64,4400.0
2018-03-21 11:30:00,53.62,53.86,53.6,53.8,4000.0,53.62,53.86,53.6,53.8,4000.0
2018-03-21 12:00:00,53.75,53.75,53.55,53.55,2400.0,53.75,53.75,53.55,53.55,2400.0
2018-03-21 12:30:00,53.55,53.73,53.47,53.73,2400.0,53.55,53.73,53.47,53.73,2400.0
2018-03-21 13:00:00,53.75,53.76,53.65,53.76,2700.0,53.75,53.76,53.65,53.76,2700.0
2018-03-21 13:30:00,53.69,53.69,53.39,53.57,3979.0,53.69,53.69,53.39,53.57,3979.0
2018-03-21 14:00:00,53.58,53.77,53.46,53.53,6900.0,53.58,53.77,53.46,53.53,6900.0
2018-03-21 14:30:00,53.37,53.57,53.1,53.48,9975.0,53.37,53.57,53.1,53.48,9975.0
2018-03-21 15:00:00,53.52,53.79,53.47,53.77,8405.0,53.52,53.79,53.47,53.77,8405.0
2018-03-21 15:30:00,53.77,53.77,53.46,53.5,24143.0,53.77,53.77,53.46,53.5,24143.0
2018-03-22 09:30:00,52.94,52.94,51.96,52.69,1031.0,52.94,52.94,51.96,52.69,1031.0
2018-03-22 10:00:00,52.68,52.89,52.67,52.89,3002.0,52.68,52.89,52.67,52.89,3002.0
2018-03-22 10:30:00,52.71,52.71,52.22,52.25,6249.0,52.71,52.71,52.22,52.25,6249.0
2018-03-22 11:00:00,52.25,52.33,51.98,52.0,3787.0,52.25,52.33,51.98,52.0,3787.0
2018-03-22 11:30:00,51.97,51.97,51.49,51.5,12353.0,51.97,51.97,51.49,51.5,12353.0
2018-03-22 12:00:00,51.48,52.31,51.48,52.31,13524.0,51.48,52.31,51.48,52.31,13524.0
2018-03-22 12:30:00,52.24,52.3,52.18,52.23,1200.0,52.24,52.3,52.18,52.23,1200.0
2018-03-22 13:00:00,52.16,52.24,51.93,52.23,5888.0,52.16,52.24,51.93,52.23,5888.0
2018-03-22 13:30:00,52.35,52.45,52.18,52.29,6073.0,52.35,52.45,52.18,52.29,6073.0
2018-03-22 14:00:00,52.29,52.49,52.25,52.49,33100.0,52.29,52.49,52.25,52.49,33100.0
2018-03-22 14:30:00,52.46,52.46,52.06,52.1,9942.0,52.46,52.46,52.06,52.1,9942.0
2018-03-22 15:00:00,52.1,52.32,52.04,52.13,7770.0,52.1,52.32,52.04,52.13,7770.0
2018-03-22 15:30:00,52.14,52.14,51.72,51.79,38791.0,52.14,52.14,51.72,51.79,38791.0
2018-03-23 09:30:00,51.92,52.38,51.5,51.5,36524.0,51.92,52.38,51.5,51.5,36524.0
2018-03-23 10:00:00,52.0,52.56,51.36,52.15,75887.0,52.0,52.56,51.36,52.15,75887.0
2018-03-23 10:30:00,52.03,52.19,51.84,52.08,6500.0,52.03,52.19,51.84,52.08,6500.0
2018-03-23 11:00:00,52.12,52.25,51.83,52.11,1600.0,52.12,52.25,51.83,52.11,1600.0
2018-03-23 11:30:00,52.2,52.3,51.81,51.82,7370.0,52.2,52.3,51.81,51.82,7370.0
2018-03-23 12:00:00,51.79,52.02,51.72,52.02,5576.0,51.79,52.02,51.72,52.02,5576.0
2018-03-23 12:30:00,51.97,52.04,51.67,51.69,3651.0,51.97,52.04,51.67,51.69,3651.0
2018-03-23 13:00:00,51.72,51.82,51.64,51.64,3283.0,51.72,51.82,51.64,51.64,3283.0
2018-03-23 13:30:00,51.61,51.7,51.33,51.58,6157.0,51.61,51.7,51.33,51.58,6157.0
2018-03-23 14:00:00,51.62,51.67,51.38,51.39,2699.0,51.62,51.67,51.38,51.39,2699.0
2018-03-23 14:30:00,51.49,51.5,51.06,51.12,3798.0,51.49,51.5,51.06,51.12,3798.0
2018-03-23 15:00:00,51.03,51.35,50.83,50.94,7184.0,51.03,51.35,50.83,50.94,7184.0
2018-03-23 15:30:00,51.01,51.07,50.59,50.65,22479.0,51.01,51.07,50.59,50.65,22479.0
2018-03-26 09:30:00,51.51,52.88,51.51,52.81,36224.0,51.51,52.88,51.51,52.81,36224.0
2018-03-26 10:00:00,52.83,52.93,52.03,52.03,13953.0,52.83,52.93,52.03,52.03,13953.0
2018-03-26 10:30:00,52.18,52.98,51.82,52.98,62942.0,52.18,52.98,51.82,52.98,62942.0
2018-03-26 11:00:00,52.88,52.98,52.05,52.2,9186.0,52.88,52.98,52.05,52.2,9186.0
2018-03-26 11:30:00,52.13,52.51,52.03,52.4,4855.0,52.13,52.51,52.03,52.4,4855.0
2018-03-26 12:00:00,52.43,52.75,52.35,52.75,7119.0,52.43,52.75,52.35,52.75,7119.0
2018-03-26 12:30:00,52.74,52.75,52.58,52.58,14685.0,52.74,52.75,52.58,52.58,14685.0
2018-03-26 13:00:00,52.54,52.69,52.54,52.65,2250.0,52.54,52.69,52.54,52.65,2250.0
2018-03-26 13:30:00,52.66,52.7,52.46,52.47,6645.0,52.66,52.7,52.46,52.47,6645.0
2018-03-26 14:00:00,52.43,52.49,52.31,52.42,7005.0,52.43,52.49,52.31,52.42,7005.0
2018-03-26 14:30:00,52.4,52.66,52.22,52.48,7584.0,52.4,52.66,52.22,52.48,7584.0
2018-03-26 15:00:00,52.5,52.54,52.41,52.54,6183.0,52.5,52.54,52.41,52.54,6183.0
2018-03-26 15:30:00,52.55,52.72,52.35,52.41,43436.0,52.55,52.72,52.35,52.41,43436.0
2018-03-27 09:30:00,52.58,52.58,52.3,52.3,79931.0,52.58,52.58,52.3,52.3,79931.0
2018-03-27 10:00:00,52.28,52.32,51.67,52.09,4400.0,52.28,52.32,51.67,52.09,4400.0
2018-03-27 10:30:00,52.21,52.33,52.06,52.06,6310.0,52.21,52.33,52.06,52.06,6310.0
2018-03-27 11:00:00,52.0,52.37,52.0,52.33,4932.0,52.0,52.37,52.0,52.33,4932.0
2018-03-27 11:30:00,52.3,52.7,52.22,52.38,3600.0,52.3,52.7,52.22,52.38,3600.0
2018-03-27 12:00:00,52.23,52.45,52.23,52.45,7155.0,52.23,52.45,52.23,52.45,7155.0
2018-03-27 12:30:00,52.42,52.49,52.23,52.43,9616.0,52.42,52.49,52.23,52.43,9616.0
2018-03-27 13:00:00,52.51,52.54,52.09,52.28,5900.0,52.51,52.54,52.09,52.28,5900.0
2018-03-27 13:30:00,52.29,52.35,51.95,52.14,6998.0,52.29,52.35,51.95,52.14,6998.0
2018-03-27 14:00:00,52.11,52.18,51.77,51.89,19957.0,52.11,52.18,51.77,51.89,19957.0
2018-03-27 14:30:00,51.85,52.24,51.69,51.94,24944.0,51.85,52.24,51.69,51.94,24944.0
2018-03-27 15:00:00,51.94,52.01,51.59,51.7,19449.0,51.94,52.01,51.59,51.7,19449.0
2018-03-27 15:30:00,51.66,51.74,51.29,51.63,50410.0,51.66,51.74,51.29,51.63,50410.0
2018-03-28 09:30:00,51.62,51.62,50.81,51.2,42100.0,51.62,51.62,50.81,51.2,42100.0
2018-03-28 10:00:00,51.21,51.47,50.92,51.01,12204.0,51.21,51.47,50.92,51.01,12204.0
2018-03-28 10:30:00,50.98,51.33,50.86,51.29,22400.0,50.98,51.33,50.86,51.29,22400.0
2018-03-28 11:00:00,51.27,51.33,51.1,51.17,11972.0,51.27,51.33,51.1,51.17,11972.0
2018-03-28 11:30:00,51.15,51.2,50.89,51.03,10600.0,51.15,51.2,50.89,51.03,10600.0
2018-03-28 12:00:00,50.97,51.17,50.93,51.0,6079.0,50.97,51.17,50.93,51.0,6079.0
2018-03-28 12:30:00,50.94,51.0,50.55,50.76,11500.0,50.94,51.0,50.55,50.76,11500.0
2018-03-28 13:00:00,50.73,50.87,50.64,50.82,9300.0,50.73,50.87,50.64,50.82,9300.0
2018-03-28 13:30:00,50.82,51.04,50.76,50.87,7000.0,50.82,51.04,50.76,50.87,7000.0
2018-03-28 14:00:00,50.97,51.01,50.38,50.53,13858.0,50.97,51.01,50.38,50.53,13858.0
2018-03-28 14:30:00,50.52,50.81,50.5,50.78,10955.0,50.52,50.81,50.5,50.78,10955.0
2018-03-28 15:00:00,50.77,50.88,50.65,50.69,16952.0,50.77,50.88,50.65,50.69,16952.0
2018-03-28 15:30:00,50.68,50.85,50.64,50.78,45803.0,50.68,50.85,50.64,50.78,45803.0
2018-03-29 09:30:00,51.04,51.04,49.88,49.88,7357.0,51.04,51.04,49.88,49.88,7357.0
2018-03-29 10:00:00,49.77,50.93,49.77,50.93,4222.0,49.77,50.93,49.77,50.93,4222.0
2018-03-29 10:30:00,50.94,51.54,50.94,51.54,3800.0,50.94,51.54,50.94,51.54,3800.0
2018-03-29 11:00:00,51.51,51.8,51.5,51.8,7345.0,51.51,51.8,51.5,51.8,7345.0
2018-03-29 11:30:00,51.77,51.93,51.24,51.24,39747.0,51.77,51.93,51.24,51.24,39747.0
2018-03-29 12:00:00,51.2,51.55,51.15,51.52,9449.0,51.2,51.55,51.15,51.52,9449.0
2018-03-29 12:30:00,51.67,51.85,51.52,51.71,8400.0,51.67,51.85,51.52,51.71,8400.0
2018-03-29 13:00:00,51.7,51.71,51.5,51.53,6492.0,51.7,51.71,51.5,51.53,6492.0
2018-03-29 13:30:00,51.54,51.75,51.44,51.71,47610.0,51.54,51.75,51.44,51.71,47610.0
2018-03-29 14:00:00,51.65,51.87,51.63,51.8,38080.0,51.65,51.87,51.63,51.8,38080.0
2018-03-29 14:30:00,51.8,51.82,51.66,51.7,25121.0,51.8,51.82,51.66,51.7,25121.0
2018-03-29 15:00:00,51.66,51.73,51.58,51.71,36380.0,51.66,51.73,51.58,51.71,36380.0
2018-03-29 15:30:00,51.7,51.72,51.42,51.53,49503.0,51.7,51.72,51.42,51.53,49503.0
2018-04-02 09:30:00,51.11,51.44,50.88,51.2,31102.0,51.11,51.44,50.88,51.2,31102.0
2018-04-02 10:00:00,51.35,51.35,50.9,51.21,23832.0,51.35,51.35,50.9,51.21,23832.0
2018-04-02 10:30:00,51.2,51.2,50.97,50.97,8200.0,51.2,51.2,50.97,50.97,8200.0
2018-04-02 11:00:00,50.87,51.11,50.75,51.11,17941.0,50.87,51.11,50.75,51.11,17941.0
2018-04-02 11:30:00,50.96,51.2,50.58,50.9,15704.0,50.96,51.2,50.58,50.9,15704.0
2018-04-02 12:00:00,50.86,50.92,50.57,50.9,14731.0,50.86,50.92,50.57,50.9,14731.0
2018-04-02 12:30:00,50.95,51.03,50.7,50.85,12235.0,50.95,51.03,50.7,50.85,12235.0
2018-04-02 13:00:00,50.78,50.82,49.94,50.11,29969.0,50.78,50.82,49.94,50.11,29969.0
2018-04-02 13:30:00,50.05,50.45,50.0,50.26,16492.0,50.05,50.45,50.0,50.26,16492.0
2018-04-02 14:00:00,50.23,50.43,50.1,50.15,23801.0,50.23,50.43,50.1,50.15,23801.0
2018-04-02 14:30:00,50.1,50.24,49.95,50.11,18158.0,50.1,50.24,49.95,50.11,18158.0
2018-04-02 15:00:00,50.04,50.09,49.72,49.81,21840.0,50.04,50.09,49.72,49.81,21840.0
2018-04-02 15:30:00,49.75,49.99,49.56,49.85,33533.0,49.75,49.99,49.56,49.85,33533.0
2018-04-03 09:30:00,49.96,50.35,49.74,49.96,20670.0,49.96,50.35,49.74,49.96,20670.0
2018-04-03 10:00:00,49.95,50.15,49.9,50.04,17579.0,49.95,50.15,49.9,50.04,17579.0
2018-04-03 10:30:00,50.0,50.16,49.96,50.11,11760.0,50.0,50.16,49.96,50.11,11760.0
2018-04-03 11:00:00,50.12,50.18,49.99,50.07,11225.0,50.12,50.18,49.99,50.07,11225.0
2018-04-03 11:30:00,50.05,50.1,49.75,49.75,14432.0,50.05,50.1,49.75,49.75,14432.0
2018-04-03 12:00:00,49.76,49.8,49.48,49.55,7868.0,49.76,49.8,49.48,49.55,7868.0
2018-04-03 12:30:00,49.57,49.66,49.2,49.2,7400.0,49.57,49.66,49.2,49.2,7400.0
2018-04-03 13:00:00,49.25,49.31,49.09,49.12,10706.0,49.25,49.31,49.09,49.12,10706.0
2018-04-03 13:30:00,49.16,49.16,48.78,48.93,11842.0,49.16,49.16,48.78,48.93,11842.0
2018-04-03 14:00:00,48.93,49.04,48.77,48.81,14251.0,48.93,49.04,48.77,48.81,14251.0
2018-04-03 14:30:00,48.8,48.88,48.59,48.83,11178.0,48.8,48.88,48.59,48.83,11178.0
2018-04-03 15:00:00,48.79,48.95,48.68,48.77,14942.0,48.79,48.95,48.68,48.77,14942.0
2018-04-03 15:30:00,48.7,48.89,48.6,48.82,36717.0,48.7,48.89,48.6,48.82,36717.0
2018-04-04 09:30:00,49.75,50.56,49.07,49.29,66396.0,49.75,50.56,49.07,49.29,66396.0
2018-04-04 10:00:00,49.21,49.82,48.89,49.46,34389.0,49.21,49.82,48.89,49.46,34389.0
2018-04-04 10:30:00,49.39,49.5,48.93,49.07,57450.0,49.39,49.5,48.93,49.07,57450.0
2018-04-04 11:00:00,49.07,49.08,46.46,46.85,424734.0,49.07,49.08,46.46,46.85,424734.0
2018-04-04 11:30:00,46.72,47.82,46.5,47.69,170054.0,46.72,47.82,46.5,47.69,170054.0
2018-04-04 12:00:00,47.68,48.4,47.0,48.35,78295.0,47.68,48.4,47.0,48.35,78295.0
2018-04-04 12:30:00,48.32,48.32,47.96,48.05,108382.0,48.32,48.32,47.96,48.05,108382.0
2018-04-04 13:00:00,48.03,48.42,47.96,48.08,68036.0,48.03,48.42,47.96,48.08,68036.0
2018-04-04 13:30:00,48.09,48.24,47.64,47.82,38087.0,48.09,48.24,47.64,47.82,38087.0
2018-04-04 14:00:00,47.87,47.94,47.0,47.32,69943.0,47.87,47.94,47.0,47.32,69943.0
2018-04-04 14:30:00,47.27,47.4,46.81,46.98,76068.0,47.27,47.4,46.81,46.98,76068.0
2018-04-04 15:00:00,46.97,47.78,46.91,47.74,83184.0,46.97,47.78,46.91,47.74,83184.0
2018-04-04 15:30:00,47.74,48.44,47.7,48.17,131958.0,47.74,48.44,47.7,48.17,131958.0
2018-04-05 09:30:00,48.23,49.5,48.23,49.11,27670.0,48.23,49.5,48.23,49.11,27670.0
2018-04-05 10:00:00,49.08,49.41,48.93,49.02,17538.0,49.08,49.41,48.93,49.02,17538.0
2018-04-05 10:30:00,49.09,49.19,48.77,49.01,13654.0,49.09,49.19,48.77,49.01,13654.0
2018-04-05 11:00:00,49.07,49.15,48.91,49.0,13939.0,49.07,49.15,48.91,49.0,13939.0
2018-04-05 11:30:00,48.97,49.01,48.66,48.85,26490.0,48.97,49.01,48.66,48.85,26490.0
2018-04-05 12:00:00,48.97,49.03,48.71,48.84,17215.0,48.97,49.03,48.71,48.84,17215.0
2018-04-05 12:30:00,48.85,49.0,48.82,49.0,12989.0,48.85,49.0,48.82,49.0,12989.0
2018-04-05 13:00:00,49.01,49.13,48.66,48.81,13429.0,49.01,49.13,48.66,48.81,13429.0
2018-04-05 13:30:00,48.74,48.81,48.36,48.49,12427.0,48.74,48.81,48.36,48.49,12427.0
2018-04-05 14:00:00,48.49,48.56,48.18,48.4,20121.0,48.49,48.56,48.18,48.4,20121.0
2018-04-05 14:30:00,48.41,48.53,48.25,48.4,15933.0,48.41,48.53,48.25,48.4,15933.0
2018-04-05 15:00:00,48.4,48.62,48.32,48.58,29406.0,48.4,48.62,48.32,48.58,29406.0
2018-04-05 15:30:00,48.6,48.6,48.35,48.35,67483.0,48.6,48.6,48.35,48.35,67483.0
2018-04-06 09:30:00,48.07,48.24,47.53,47.53,6504.0,48.07,48.24,47.53,47.53,6504.0
2018-04-06 10:00:00,47.53,47.86,47.53,47.62,6400.0,47.53,47.86,47.53,47.62,6400.0
2018-04-06 10:30:00,47.68,47.96,47.67,47.92,39007.0,47.68,47.96,47.67,47.92,39007.0
2018-04-06 11:00:00,47.81,47.97,47.75,47.75,4159.0,47.81,47.97,47.75,47.75,4159.0
2018-04-06 11:30:00,47.71,47.98,47.61,47.98,5484.0,47.71,47.98,47.61,47.98,5484.0
2018-04-06 12:00:00,47.95,47.97,47.64,47.67,5132.0,47.95,47.97,47.64,47.67,5132.0
2018-04-06 12:30:00,47.66,47.94,47.66,47.92,9099.0,47.66,47.94,47.66,47.92,9099.0
2018-04-06 13:00:00,47.87,47.87,47.67,47.8,5438.0,47.87,47.87,47.67,47.8,5438.0
2018-04-06 13:30:00,47.77,47.8,47.5,47.61,9684.0,47.77,47.8,47.5,47.61,9684.0
2018-04-06 14:00:00,47.51,47.76,47.49,47.49,11194.0,47.51,47.76,47.49,47.49,11194.0
2018-04-06 14:30:00,47.53,47.58,47.22,47.57,12628.0,47.53,47.58,47.22,47.57,12628.0
2018-04-06 15:00:00,47.52,47.86,47.39,47.7,48555.0,47.52,47.86,47.39,47.7,48555.0
2018-04-06 15:30:00,47.68,47.94,47.68,47.74,59300.0,47.68,47.94,47.68,47.74,59300.0
2018-04-09 09:30:00,47.89,48.5,47.13,47.48,25757.0,47.89,48.5,47.13,47.48,25757.0
2018-04-09 10:00:00,47.45,47.53,47.3,47.3,15300.0,47.45,47.53,47.3,47.3,15300.0
2018-04-09 10:30:00,47.3,47.39,46.93,46.99,20025.0,47.3,47.39,46.93,46.99,20025.0
2018-04-09 11:00:00,47.0,47.08,46.86,46.95,20631.0,47.0,47.08,46.86,46.95,20631.0
2018-04-09 11:30:00,47.0,47.02,46.83,46.87,7934.0,47.0,47.02,46.83,46.87,7934.0
2018-04-09 12:00:00,46.9,46.9,46.65,46.75,21763.0,46.9,46.9,46.65,46.75,21763.0
2018-04-09 12:30:00,46.73,46.94,46.63,46.69,15275.0,46.73,46.94,46.63,46.69,15275.0
2018-04-09 13:00:00,46.68,46.82,46.6,46.79,7624.0,46.68,46.82,46.6,46.79,7624.0
2018-04-09 13:30:00,46.79,46.84,46.68,46.69,5646.0,46.79,46.84,46.68,46.69,5646.0
2018-04-09 14:00:00,46.71,46.76,46.45,46.67,18436.0,46.71,46.76,46.45,46.67,18436.0
2018-04-09 14:30:00,46.68,46.69,46.48,46.52,8994.0,46.68,46.69,46.48,46.52,8994.0
2018-04-09 15:00:00,46.6,46.64,46.23,46.27,22478.0,46.6,46.64,46.23,46.27,22478.0
2018-04-09 15:30:00,46.27,46.27,45.78,45.91,73843.0,46.27,46.27,45.78,45.91,73843.0
2018-04-10 09:30:00,46.3,46.51,46.11,46.25,13817.0,46.3,46.51,46.11,46.25,13817.0
2018-04-10 10:00:00,46.26,46.44,46.0,46.05,92432.0,46.26,46.44,46.0,46.05,92432.0
2018-04-10 10:30:00,46.06,46.12,45.85,45.94,39992.0,46.06,46.12,45.85,45.94,39992.0
2018-04-10 11:00:00,45.95,46.02,45.88,45.94,10317.0,45.95,46.02,45.88,45.94,10317.0
2018-04-10 11:30:00,45.97,46.05,45.89,45.95,9152.0,45.97,46.05,45.89,45.95,9152.0
2018-04-10 12:00:00,45.97,45.98,45.6,45.6,8987.0,45.97,45.98,45.6,45.6,8987.0
2018-04-10 12:30:00,45.58,45.78,45.58,45.62,8290.0,45.58,45.78,45.58,45.62,8290.0
2018-04-10 13:00:00,45.6,45.98,45.56,45.94,12786.0,45.6,45.98,45.56,45.94,12786.0
2018-04-10 13:30:00,45.93,45.99,45.74,45.75,13361.0,45.93,45.99,45.74,45.75,13361.0
2018-04-10 14:00:00,45.8,45.89,45.75,45.76,18520.0,45.8,45.89,45.75,45.76,18520.0
2018-04-10 14:30:00,45.76,45.86,45.66,45.86,11877.0,45.76,45.86,45.66,45.86,11877.0
2018-04-10 15:00:00,45.87,46.02,45.69,45.86,61015.0,45.87,46.02,45.69,45.86,61015.0
2018-04-10 15:30:00,45.82,45.92,45.69,45.75,85900.0,45.82,45.92,45.69,45.75,85900.0
2018-04-11 09:30:00,45.47,45.5,45.08,45.31,9320.0,45.47,45.5,45.08,45.31,9320.0
2018-04-11 10:00:00,45.31,45.55,45.13,45.39,42091.0,45.31,45.55,45.13,45.39,42091.0
2018-04-11 10:30:00,45.4,45.78,45.23,45.35,63192.0,45.4,45.78,45.23,45.35,63192.0
2018-04-11 11:00:00,45.4,45.41,45.08,45.28,75513.0,45.4,45.41,45.08,45.28,75513.0
2018-04-11 11:30:00,45.27,45.3,44.91,45.0,62116.0,45.27,45.3,44.91,45.0,62116.0
2018-04-11 12:00:00,45.01,45.14,44.88,45.04,82177.0,45.01,45.14,44.88,45.04,82177.0
2018-04-11 12:30:00,45.04,45.32,45.01,45.24,79987.0,45.04,45.32,45.01,45.24,79987.0
2018-04-11 13:00:00,45.24,45.37,45.12,45.13,29700.0,45.24,45.37,45.12,45.13,29700.0
2018-04-11 13:30:00,45.15,45.15,44.93,45.0,20666.0,45.15,45.15,44.93,45.0,20666.0
2018-04-11 14:00:00,45.01,45.07,44.9,44.99,43643.0,45.01,45.07,44.9,44.99,43643.0
2018-04-11 14:30:00,45.01,45.09,44.95,44.98,18780.0,45.01,45.09,44.95,44.98,18780.0
2018-04-11 15:00:00,45.01,45.06,44.79,44.87,35712.0,45.01,45.06,44.79,44.87,35712.0
2018-04-11 15:30:00,44.9,44.97,44.62,44.78,84257.0,44.9,44.97,44.62,44.78,84257.0
2018-04-12 09:30:00,44.72,45.29,44.72,45.18,13810.0,44.72,45.29,44.72,45.18,13810.0
2018-04-12 10:00:00,45.21,45.28,45.01,45.05,44110.0,45.21,45.28,45.01,45.05,44110.0
2018-04-12 10:30:00,45.1,45.2,44.94,45.17,81339.0,45.1,45.2,44.94,45.17,81339.0
2018-04-12 11:00:00,45.16,45.4,45.02,45.26,115485.0,45.16,45.4,45.02,45.26,115485.0
2018-04-12 11:30:00,45.27,45.27,44.93,45.08,23917.0,45.27,45.27,44.93,45.08,23917.0
2018-04-12 12:00:00,45.09,45.21,44.96,45.02,5701.0,45.09,45.21,44.96,45.02,5701.0
2018-04-12 12:30:00,45.08,45.17,45.02,45.11,18704.0,45.08,45.17,45.02,45.11,18704.0
2018-04-12 13:00:00,45.11,45.13,44.88,44.88,13821.0,45.11,45.13,44.88,44.88,13821.0
2018-04-12 13:30:00,44.89,45.08,44.89,44.97,18009.0,44.89,45.08,44.89,44.97,18009.0
2018-04-12 14:00:00,45.01,45.06,44.92,45.03,20291.0,45.01,45.06,44.92,45.03,20291.0
2018-04-12 14:30:00,45.03,45.1,44.94,45.03,33360.0,45.03,45.1,44.94,45.03,33360.0
2018-04-12 15:00:00,45.05,45.22,45.0,45.18,74924.0,45.05,45.22,45.0,45.18,74924.0
2018-04-12 15:30:00,45.16,45.3,45.16,45.18,110042.0,45.16,45.3,45.16,45.18,110042.0
2018-04-13 09:30:00,45.36,45.36,44.9,44.97,159946.0,45.36,45.36,44.9,44.97,159946.0
2018-04-13 10:00:00,44.83,45.4,44.83,45.21,29845.0,44.83,45.4,44.83,45.21,29845.0
2018-04-13 10:30:00,45.2,45.2,44.8,44.82,16516.0,45.2,45.2,44.8,44.82,16516.0
2018-04-13 11:00:00,44.82,45.01,44.8,45.0,13945.0,44.82,45.01,44.8,45.0,13945.0
2018-04-13 11:30:00,45.01,45.03,44.87,44.92,6720.0,45.01,45.03,44.87,44.92,6720.0
2018-04-13 12:00:00,44.96,45.11,44.96,45.11,15113.0,44.96,45.11,44.96,45.11,15113.0
2018-04-13 12:30:00,45.1,45.1,44.92,44.95,7710.0,45.1,45.1,44.92,44.95,7710.0
2018-04-13 13:00:00,45.01,45.02,44.96,45.01,7055.0,45.01,45.02,44.96,45.01,7055.0
2018-04-13 13:30:00,45.01,45.06,44.94,45.0,12148.0,45.01,45.06,44.94,45.0,12148.0
2018-04-13 14:00:00,45.01,45.04,44.96,45.04,7877.0,45.01,45.04,44.96,45.04,7877.0
2018-04-13 14:30:00,44.99,45.05,44.94,44.99,7782.0,44.99,45.05,44.94,44.99,7782.0
2018-04-13 15:00:00,44.99,44.99,44.78,44.87,47092.0,44.99,44.99,44.78,44.87,47092.0
2018-04-13 15:30:00,44.81,44.92,44.72,44.77,46203.0,44.81,44.92,44.72,44.77,46203.0
2018-04-16 09:30:00,44.76,44.76,43.82,44.43,44198.0,44.76,44.76,43.82,44.43,44198.0
2018-04-16 10:00:00,44.34,44.84,44.27,44.46,17629.0,44.34,44.84,44.27,44.46,17629.0
2018-04-16 10:30:00,44.49,44.51,44.2,44.2,26887.0,44.49,44.51,44.2,44.2,26887.0
2018-04-16 11:00:00,44.2,44.32,43.75,44.32,42137.0,44.2,44.32,43.75,44.32,42137.0
2018-04-16 11:30:00,44.38,44.77,44.38,44.62,24759.0,44.38,44.77,44.38,44.62,24759.0
2018-04-16 12:00:00,44.62,44.67,44.5,44.6,13018.0,44.62,44.67,44.5,44.6,13018.0
2018-04-16 12:30:00,44.63,44.69,44.45,44.66,17981.0,44.63,44.69,44.45,44.66,17981.0
2018-04-16 13:00:00,44.68,44.7,44.43,44.43,24967.0,44.68,44.7,44.43,44.43,24967.0
2018-04-16 13:30:00,44.42,44.57,44.36,44.57,11895.0,44.42,44.57,44.36,44.57,11895.0
2018-04-16 14:00:00,44.6,44.6,44.4,44.55,15289.0,44.6,44.6,44.4,44.55,15289.0
2018-04-16 14:30:00,44.54,44.56,44.47,44.51,14794.0,44.54,44.56,44.47,44.51,14794.0
2018-04-16 15:00:00,44.49,44.59,44.44,44.56,28158.0,44.49,44.59,44.44,44.56,28158.0
2018-04-16 15:30:00,44.58,44.7,44.58,44.65,42867.0,44.58,44.7,44.58,44.65,42867.0
2018-04-17 09:30:00,44.66,44.86,44.25,44.57,49658.0,44.66,44.86,44.25,44.57,49658.0
2018-04-17 10:00:00,44.63,45.3,44.59,45.12,36424.0,44.63,45.3,44.59,45.12,36424.0
2018-04-17 10:30:00,45.11,45.29,44.75,44.8,63161.0,45.11,45.29,44.75,44.8,63161.0
2018-04-17 11:00:00,44.8,45.14,44.51,44.55,181068.0,44.8,45.14,44.51,44.55,181068.0
2018-04-17 11:30:00,44.58,45.88,44.57,45.69,60549.0,44.58,45.88,44.57,45.69,60549.0
2018-04-17 12:00:00,45.69,45.96,45.64,45.66,23107.0,45.69,45.96,45.64,45.66,23107.0
2018-04-17 12:30:00,45.65,45.69,45.51,45.52,10800.0,45.65,45.69,45.51,45.52,10800.0
2018-04-17 13:00:00,45.52,45.65,45.45,45.5,17352.0,45.52,45.65,45.45,45.5,17352.0
2018-04-17 13:30:00,45.5,45.52,45.34,45.45,12359.0,45.5,45.52,45.34,45.45,12359.0
2018-04-17 14:00:00,45.41,45.47,45.33,45.46,10500.0,45.41,45.47,45.33,45.46,10500.0
2018-04-17 14:30:00,45.47,45.62,45.45,45.57,14188.0,45.47,45.62,45.45,45.57,14188.0
2018-04-17 15:00:00,45.55,45.55,45.36,45.42,28566.0,45.55,45.55,45.36,45.42,28566.0
2018-04-17 15:30:00,45.44,45.44,45.22,45.36,60344.0,45.44,45.44,45.22,45.36,60344.0
2018-04-18 09:30:00,45.25,45.77,45.2,45.77,22934.0,45.25,45.77,45.2,45.77,22934.0
2018-04-18 10:00:00,45.8,45.85,45.3,45.47,16383.0,45.8,45.85,45.3,45.47,16383.0
2018-04-18 10:30:00,45.41,45.46,45.27,45.36,18394.0,45.41,45.46,45.27,45.36,18394.0
2018-04-18 11:00:00,45.39,45.44,45.27,45.38,14495.0,45.39,45.44,45.27,45.38,14495.0
2018-04-18 11:30:00,45.4,45.45,45.27,45.27,41532.0,45.4,45.45,45.27,45.27,41532.0
2018-04-18 12:00:00,45.27,45.35,44.75,44.98,53474.0,45.27,45.35,44.75,44.98,53474.0
2018-04-18 12:30:00,44.97,45.0,44.8,44.84,12180.0,44.97,45.0,44.8,44.84,12180.0
2018-04-18 13:00:00,44.87,44.9,44.75,44.84,11213.0,44.87,44.9,44.75,44.84,11213.0
2018-04-18 13:30:00,44.81,44.83,44.68,44.68,11755.0,44.81,44.83,44.68,44.68,11755.0
2018-04-18 14:00:00,44.68,44.89,44.67,44.82,12232.0,44.68,44.89,44.67,44.82,12232.0
2018-04-18 14:30:00,44.79,44.94,44.79,44.88,13070.0,44.79,44.94,44.79,44.88,13070.0
2018-04-18 15:00:00,44.85,44.99,44.85,44.9,29510.0,44.85,44.99,44.85,44.9,29510.0
2018-04-18 15:30:00,44.9,44.97,44.71,44.78,46502.0,44.9,44.97,44.71,44.78,46502.0
2018-04-19 09:30:00,44.57,45.12,44.3,45.0,10509.0,44.57,45.12,44.3,45.0,10509.0
2018-04-19 10:00:00,44.97,45.0,44.76,44.88,9977.0,44.97,45.0,44.76,44.88,9977.0
2018-04-19 10:30:00,44.88,44.88,44.67,44.79,13895.0,44.88,44.88,44.67,44.79,13895.0
2018-04-19 11:00:00,44.76,44.9,44.64,44.84,13483.0,44.76,44.9,44.64,44.84,13483.0
2018-04-19 11:30:00,44.85,44.9,44.67,44.74,13377.0,44.85,44.9,44.67,44.74,13377.0
2018-04-19 12:00:00,44.75,44.79,44.69,44.75,17962.0,44.75,44.79,44.69,44.75,17962.0
2018-04-19 12:30:00,44.78,44.9,44.74,44.82,10172.0,44.78,44.9,44.74,44.82,10172.0
2018-04-19 13:00:00,44.78,44.84,44.77,44.83,10627.0,44.78,44.84,44.77,44.83,10627.0
2018-04-19 13:30:00,44.81,44.87,44.81,44.85,21863.0,44.81,44.87,44.81,44.85,21863.0
2018-04-19 14:00:00,44.83,44.88,44.83,44.88,13666.0,44.83,44.88,44.83,44.88,13666.0
2018-04-19 14:30:00,44.88,44.89,44.82,44.86,18058.0,44.88,44.89,44.82,44.86,18058.0
2018-04-19 15:00:00,44.85,44.9,44.84,44.9,36277.0,44.85,44.9,44.84,44.9,36277.0
2018-04-19 15:30:00,44.89,44.9,44.84,44.85,38148.0,44.89,44.9,44.84,44.85,38148.0
2018-04-20 09:30:00,44.52,44.87,43.99,44.51,15303.0,44.52,44.87,43.99,44.51,15303.0
2018-04-20 10:00:00,44.56,45.11,44.46,45.11,30054.0,44.56,45.11,44.46,45.11,30054.0
2018-04-20 10:30:00,45.11,45.11,44.59,44.73,20259.0,45.11,45.11,44.59,44.73,20259.0
2018-04-20 11:00:00,44.73,44.74,44.37,44.41,7067.0,44.73,44.74,44.37,44.41,7067.0
2018-04-20 11:30:00,44.4,44.46,44.07,44.17,22228.0,44.4,44.46,44.07,44.17,22228.0
2018-04-20 12:00:00,44.18,44.26,44.02,44.08,8148.0,44.18,44.26,44.02,44.08,8148.0
2018-04-20 12:30:00,44.06,44.09,43.93,44.04,6323.0,44.06,44.09,43.93,44.04,6323.0
2018-04-20 13:00:00,44.04,44.28,44.01,44.28,14827.0,44.04,44.28,44.01,44.28,14827.0
2018-04-20 13:30:00,44.28,44.28,44.07,44.08,7565.0,44.28,44.28,44.07,44.08,7565.0
2018-04-20 14:00:00,44.03,44.06,43.89,44.05,11000.0,44.03,44.06,43.89,44.05,11000.0
2018-04-20 14:30:00,44.05,44.24,44.03,44.22,14301.0,44.05,44.24,44.03,44.22,14301.0
2018-04-20 15:00:00,44.21,44.24,44.09,44.19,19129.0,44.21,44.24,44.09,44.19,19129.0
2018-04-20 15:30:00,44.19,44.23,44.08,44.1,104810.0,44.19,44.23,44.08,44.1,104810.0
2018-04-23 09:30:00,44.16,44.85,44.16,44.71,9466.0,44.16,44.85,44.16,44.71,9466.0
2018-04-23 10:00:00,44.69,44.69,44.28,44.46,7840.0,44.69,44.69,44.28,44.46,7840.0
2018-04-23 10:30:00,44.45,44.7,44.41,44.7,9852.0,44.45,44.7,44.41,44.7,9852.0
2018-04-23 11:00:00,44.69,44.8,44.53,44.56,9448.0,44.69,44.8,44.53,44.56,9448.0
2018-04-23 11:30:00,44.59,44.64,44.47,44.61,8265.0,44.59,44.64,44.47,44.61,8265.0
2018-04-23 12:00:00,44.62,44.76,44.53,44.57,15549.0,44.62,44.76,44.53,44.57,15549.0
2018-04-23 12:30:00,44.53,44.65,44.41,44.41,11703.0,44.53,44.65,44.41,44.41,11703.0
2018-04-23 13:00:00,44.46,44.55,44.45,44.5,8526.0,44.46,44.55,44.45,44.5,8526.0
2018-04-23 13:30:00,44.54,44.56,44.42,44.45,6413.0,44.54,44.56,44.42,44.45,6413.0
2018-04-23 14:00:00,44.41,44.41,44.19,44.32,11346.0,44.41,44.41,44.19,44.32,11346.0
2018-04-23 14:30:00,44.34,44.38,44.19,44.26,9567.0,44.34,44.38,44.19,44.26,9567.0
2018-04-23 15:00:00,44.26,44.41,44.24,44.41,22174.0,44.26,44.41,44.24,44.41,22174.0
2018-04-23 15:30:00,44.4,44.46,44.36,44.38,28491.0,44.4,44.46,44.36,44.38,28491.0
2018-04-24 09:30:00,44.6,44.93,44.49,44.65,6770.0,44.6,44.93,44.49,44.65,6770.0
2018-04-24 10:00:00,44.68,44.77,44.44,44.51,4137.0,44.68,44.77,44.44,44.51,4137.0
2018-04-24 10:30:00,44.46,44.72,44.46,44.61,5811.0,44.46,44.72,44.46,44.61,5811.0
2018-04-24 11:00:00,44.54,44.63,44.5,44.63,5156.0,44.54,44.63,44.5,44.63,5156.0
2018-04-24 11:30:00,44.65,44.72,44.59,44.61,3006.0,44.65,44.72,44.59,44.61,3006.0
2018-04-24 12:00:00,44.61,44.63,44.3,44.3,20408.0,44.61,44.63,44.3,44.3,20408.0
2018-04-24 12:30:00,44.36,44.36,44.13,44.16,6805.0,44.36,44.36,44.13,44.16,6805.0
2018-04-24 13:00:00,44.14,44.21,44.0,44.03,9860.0,44.14,44.21,44.0,44.03,9860.0
2018-04-24 13:30:00,44.06,44.13,43.95,43.97,30862.0,44.06,44.13,43.95,43.97,30862.0
2018-04-24 14:00:00,43.92,43.92,43.64,43.79,7608.0,43.92,43.92,43.64,43.79,7608.0
2018-04-24 14:30:00,43.78,43.84,43.69,43.79,9373.0,43.78,43.84,43.69,43.79,9373.0
2018-04-24 15:00:00,43.76,43.92,43.76,43.79,8319.0,43.76,43.92,43.76,43.79,8319.0
2018-04-24 15:30:00,43.77,43.99,43.75,43.94,36660.0,43.77,43.99,43.75,43.94,36660.0
2018-04-25 09:30:00,43.9,44.22,43.5,43.5,25807.0,43.9,44.22,43.5,43.5,25807.0
2018-04-25 10:00:00,43.54,43.6,43.29,43.54,18387.0,43.54,43.6,43.29,43.54,18387.0
2018-04-25 10:30:00,43.53,43.84,43.51,43.74,5992.0,43.53,43.84,43.51,43.74,5992.0
2018-04-25 11:00:00,43.8,44.17,43.8,44.17,8817.0,43.8,44.17,43.8,44.17,8817.0
2018-04-25 11:30:00,44.17,44.31,44.04,44.2,19666.0,44.17,44.31,44.04,44.2,19666.0
2018-04-25 12:00:00,44.15,44.18,43.92,44.02,12929.0,44.15,44.18,43.92,44.02,12929.0
2018-04-25 12:30:00,44.0,44.21,44.0,44.15,21763.0,44.0,44.21,44.0,44.15,21763.0
2018-04-25 13:00:00,44.16,44.19,44.05,44.1,17730.0,44.16,44.19,44.05,44.1,17730.0
2018-04-25 13:30:00,44.1,44.22,44.07,44.2,18112.0,44.1,44.22,44.07,44.2,18112.0
2018-04-25 14:00:00,44.11,44.2,44.1,44.15,15233.0,44.11,44.2,44.1,44.15,15233.0
2018-04-25 14:30:00,44.18,44.2,44.1,44.19,7807.0,44.18,44.2,44.1,44.19,7807.0
2018-04-25 15:00:00,44.16,44.2,44.04,44.09,9853.0,44.16,44.2,44.04,44.09,9853.0
2018-04-25 15:30:00,44.12,44.2,44.07,44.17,25319.0,44.12,44.2,44.07,44.17,25319.0
2018-04-26 09:30:00,44.51,45.1,44.51,44.95,10732.0,44.51,45.1,44.51,44.95,10732.0
2018-04-26 10:00:00,44.94,45.07,44.8,45.07,43378.0,44.94,45.07,44.8,45.07,43378.0
2018-04-26 10:30:00,45.08,45.16,44.97,45.13,32392.0,45.08,45.16,44.97,45.13,32392.0
2018-04-26 11:00:00,45.15,45.18,44.97,45.18,34809.0,45.15,45.18,44.97,45.18,34809.0
2018-04-26 11:30:00,45.18,45.27,45.1,45.23,11886.0,45.18,45.27,45.1,45.23,11886.0
2018-04-26 12:00:00,45.24,45.5,45.21,45.48,7540.0,45.24,45.5,45.21,45.48,7540.0
2018-04-26 12:30:00,45.48,45.61,45.48,45.55,5832.0,45.48,45.61,45.48,45.55,5832.0
2018-04-26 13:00:00,45.51,45.61,45.51,45.55,6200.0,45.51,45.61,45.51,45.55,6200.0
2018-04-26 13:30:00,45.57,45.88,45.52,45.69,11508.0,45.57,45.88,45.52,45.69,11508.0
2018-04-26 14:00:00,45.69,45.7,45.44,45.49,24763.0,45.69,45.7,45.44,45.49,24763.0
2018-04-26 14:30:00,45.49,45.54,45.35,45.54,11573.0,45.49,45.54,45.35,45.54,11573.0
2018-04-26 15:00:00,45.51,45.56,45.09,45.13,10225.0,45.51,45.56,45.09,45.13,10225.0
2018-04-26 15:30:00,45.14,45.31,45.09,45.22,58817.0,45.14,45.31,45.09,45.22,58817.0
2018-04-27 09:30:00,45.37,45.46,44.9,44.9,4267.0,45.37,45.46,44.9,44.9,4267.0
2018-04-27 10:00:00,44.95,45.1,44.94,45.03,6937.0,44.95,45.1,44.94,45.03,6937.0
2018-04-27 10:30:00,44.98,45.12,44.97,45.09,9150.0,44.98,45.12,44.97,45.09,9150.0
2018-04-27 11:00:00,45.11,45.27,45.09,45.15,5200.0,45.11,45.27,45.09,45.15,5200.0
2018-04-27 11:30:00,45.1,45.1,44.77,44.84,7300.0,45.1,45.1,44.77,44.84,7300.0
2018-04-27 12:00:00,44.85,44.88,44.72,44.75,4100.0,44.85,44.88,44.72,44.75,4100.0
2018-04-27 12:30:00,44.71,44.74,44.6,44.73,3100.0,44.71,44.74,44.6,44.73,3100.0
2018-04-27 13:00:00,44.76,44.76,44.45,44.46,7750.0,44.76,44.76,44.45,44.46,7750.0
2018-04-27 13:30:00,44.41,44.5,44.38,44.38,3942.0,44.41,44.5,44.38,44.38,3942.0
2018-04-27 14:00:00,44.4,44.56,44.37,44.47,4687.0,44.4,44.56,44.37,44.47,4687.0
2018-04-27 14:30:00,44.46,44.53,44.32,44.33,4648.0,44.46,44.53,44.32,44.33,4648.0
2018-04-27 15:00:00,44.39,44.49,44.36,44.39,6214.0,44.39,44.49,44.36,44.39,6214.0
2018-04-27 15:30:00,44.39,44.48,44.38,44.38,15053.0,44.39,44.48,44.38,44.38,15053.0
2018-04-30 09:30:00,44.45,45.09,44.45,45.08,45690.0,44.45,45.09,44.45,45.08,45690.0
2018-04-30 10:00:00,45.04,45.41,44.93,45.03,19802.0,45.04,45.41,44.93,45.03,19802.0
2018-04-30 10:30:00,45.08,45.09,44.81,44.95,11891.0,45.08,45.09,44.81,44.95,11891.0
2018-04-30 11:00:00,44.98,45.05,44.84,44.97,26953.0,44.98,45.05,44.84,44.97,26953.0
2018-04-30 11:30:00,44.97,45.01,44.72,44.77,27813.0,44.97,45.01,44.72,44.77,27813.0
2018-04-30 12:00:00,44.82,44.92,44.71,44.92,18388.0,44.82,44.92,44.71,44.92,18388.0
2018-04-30 12:30:00,44.92,45.1,44.91,45.1,11713.0,44.92,45.1,44.91,45.1,11713.0
2018-04-30 13:00:00,45.1,45.1,44.98,45.0,48586.0,45.1,45.1,44.98,45.0,48586.0
2018-04-30 13:30:00,45.03,45.07,44.79,44.94,33885.0,45.03,45.07,44.79,44.94,33885.0
2018-04-30 14:00:00,44.93,45.04,44.86,45.0,16291.0,44.93,45.04,44.86,45.0,16291.0
2018-04-30 14:30:00,44.99,45.04,44.93,45.0,13926.0,44.99,45.04,44.93,45.0,13926.0
2018-04-30 15:00:00,44.97,45.15,44.88,44.99,27927.0,44.97,45.15,44.88,44.99,27927.0
2018-04-30 15:30:00,45.03,45.09,44.95,45.03,76521.0,45.03,45.09,44.95,45.03,76521.0
2018-05-01 09:30:00,44.93,45.44,44.26,45.0,10831.0,44.93,45.44,44.26,45.0,10831.0
2018-05-01 10:00:00,45.0,45.14,44.77,44.9,4612.0,45.0,45.14,44.77,44.9,4612.0
2018-05-01 10:30:00,45.0,45.03,44.81,44.88,8200.0,45.0,45.03,44.81,44.88,8200.0
2018-05-01 11:00:00,44.9,45.01,44.79,44.9,4300.0,44.9,45.01,44.79,44.9,4300.0
2018-05-01 11:30:00,44.91,45.04,44.77,44.77,3022.0,44.91,45.04,44.77,44.77,3022.0
2018-05-01 12:00:00,44.69,44.89,44.65,44.75,4836.0,44.69,44.89,44.65,44.75,4836.0
2018-05-01 12:30:00,44.76,44.78,44.66,44.74,2300.0,44.76,44.78,44.66,44.74,2300.0
2018-05-01 13:00:00,44.66,44.82,44.62,44.82,2200.0,44.66,44.82,44.62,44.82,2200.0
2018-05-01 13:30:00,44.76,44.87,44.69,44.86,2400.0,44.76,44.87,44.69,44.86,2400.0
2018-05-01 14:00:00,44.87,44.92,44.77,44.78,3859.0,44.87,44.92,44.77,44.78,3859.0
2018-05-01 14:30:00,44.82,44.83,44.56,44.59,12823.0,44.82,44.83,44.56,44.59,12823.0
2018-05-01 15:00:00,44.62,44.82,44.62,44.81,5358.0,44.62,44.82,44.62,44.81,5358.0
2018-05-01 15:30:00,44.79,44.88,44.78,44.8,32305.0,44.79,44.88,44.78,44.8,32305.0
2018-05-02 09:30:00,44.7,45.02,44.46,44.82,4906.0,44.7,45.02,44.46,44.82,4906.0
2018-05-02 10:00:00,44.78,44.94,44.66,44.82,2500.0,44.78,44.94,44.66,44.82,2500.0
2018-05-02 10:30:00,44.79,44.95,44.72,44.81,2919.0,44.79,44.95,44.72,44.81,2919.0
2018-05-02 11:00:00,44.76,44.8,44.44,44.45,13519.0,44.76,44.8,44.44,44.45,13519.0
2018-05-02 11:30:00,44.44,45.02,44.44,44.94,115128.0,44.44,45.02,44.44,44.94,115128.0
2018-05-02 12:00:00,44.91,45.02,44.86,44.88,8100.0,44.91,45.02,44.86,44.88,8100.0
2018-05-02 12:30:00,44.92,45.01,44.9,44.91,18000.0,44.92,45.01,44.9,44.91,18000.0
2018-05-02 13:00:00,44.93,45.12,44.92,45.12,70940.0,44.93,45.12,44.92,45.12,70940.0
2018-05-02 13:30:00,45.12,45.29,44.99,45.28,53205.0,45.12,45.29,44.99,45.28,53205.0
2018-05-02 14:00:00,45.28,45.74,45.27,45.5,13233.0,45.28,45.74,45.27,45.5,13233.0
2018-05-02 14:30:00,45.47,45.5,45.37,45.46,7106.0,45.47,45.5,45.37,45.46,7106.0
2018-05-02 15:00:00,45.48,45.57,45.26,45.3,15061.0,45.48,45.57,45.26,45.3,15061.0
2018-05-02 15:30:00,45.29,45.39,44.99,44.99,73076.0,45.29,45.39,44.99,44.99,73076.0
2018-05-03 09:30:00,44.98,45.96,44.98,45.16,3529.0,44.98,45.96,44.98,45.16,3529.0
2018-05-03 10:00:00,45.13,45.4,44.93,45.04,7900.0,45.13,45.4,44.93,45.04,7900.0
2018-05-03 10:30:00,45.05,45.07,44.84,44.97,9773.0,45.05,45.07,44.84,44.97,9773.0
2018-05-03 11:00:00,45.04,45.31,45.03,45.15,5955.0,45.04,45.31,45.03,45.15,5955.0
2018-05-03 11:30:00,45.13,45.38,45.08,45.25,6164.0,45.13,45.38,45.08,45.25,6164.0
2018-05-03 12:00:00,45.26,45.36,45.25,45.25,7676.0,45.26,45.36,45.25,45.25,7676.0
2018-05-03 12:30:00,45.27,45.67,45.22,45.63,73542.0,45.27,45.67,45.22,45.63,73542.0
2018-05-03 13:00:00,45.61,45.72,45.49,45.5,61033.0,45.61,45.72,45.49,45.5,61033.0
2018-05-03 13:30:00,45.54,45.72,45.54,45.69,17456.0,45.54,45.72,45.54,45.69,17456.0
2018-05-03 14:00:00,45.67,45.78,45.6,45.7,22120.0,45.67,45.78,45.6,45.7,22120.0
2018-05-03 14:30:00,45.73,46.12,45.69,46.06,60003.0,45.73,46.12,45.69,46.06,60003.0
2018-05-03 15:00:00,46.05,46.26,46.02,46.26,61288.0,46.05,46.26,46.02,46.26,61288.0
2018-05-03 15:30:00,46.26,46.27,45.94,45.96,120325.0,46.26,46.27,45.94,45.96,120325.0
2018-05-04 09:30:00,45.92,46.36,45.84,46.14,8832.0,45.92,46.36,45.84,46.14,8832.0
2018-05-04 10:00:00,46.1,46.44,45.88,46.39,24776.0,46.1,46.44,45.88,46.39,24776.0
2018-05-04 10:30:00,46.43,46.64,46.38,46.46,22135.0,46.43,46.64,46.38,46.46,22135.0
2018-05-04 11:00:00,46.42,46.71,46.35,46.51,24998.0,46.42,46.71,46.35,46.51,24998.0
2018-05-04 11:30:00,46.53,46.55,46.29,46.43,36372.0,46.53,46.55,46.29,46.43,36372.0
2018-05-04 12:00:00,46.43,46.59,46.36,46.51,13622.0,46.43,46.59,46.36,46.51,13622.0
2018-05-04 12:30:00,46.45,46.46,46.26,46.3,6029.0,46.45,46.46,46.26,46.3,6029.0
2018-05-04 13:00:00,46.31,46.46,46.3,46.43,10795.0,46.31,46.46,46.3,46.43,10795.0
2018-05-04 13:30:00,46.44,46.5,46.37,46.41,11512.0,46.44,46.5,46.37,46.41,11512.0
2018-05-04 14:00:00,46.42,46.62,46.36,46.56,16895.0,46.42,46.62,46.36,46.56,16895.0
2018-05-04 14:30:00,46.6,46.6,46.25,46.27,14321.0,46.6,46.6,46.25,46.27,14321.0
2018-05-04 15:00:00,46.28,46.29,46.01,46.05,14824.0,46.28,46.29,46.01,46.05,14824.0
2018-05-04 15:30:00,46.05,46.21,45.95,46.0,181215.0,46.05,46.21,45.95,46.0,181215.0
2018-05-07 09:30:00,46.29,47.0,46.28,46.4,5733.0,46.29,47.0,46.28,46.4,5733.0
2018-05-07 10:00:00,46.38,46.96,46.38,46.96,10354.0,46.38,46.96,46.38,46.96,10354.0
2018-05-07 10:30:00,46.94,47.12,46.83,47.0,32954.0,46.94,47.12,46.83,47.0,32954.0
2018-05-07 11:00:00,47.04,47.23,46.99,47.05,30044.0,47.04,47.23,46.99,47.05,30044.0
2018-05-07 11:30:00,47.03,47.38,46.99,47.31,34409.0,47.03,47.38,46.99,47.31,34409.0
2018-05-07 12:00:00,47.32,47.67,47.31,47.62,46950.0,47.32,47.67,47.31,47.62,46950.0
2018-05-07 12:30:00,47.61,47.65,47.32,47.46,13184.0,47.61,47.65,47.32,47.46,13184.0
2018-05-07 13:00:00,47.48,47.51,47.09,47.15,14229.0,47.48,47.51,47.09,47.15,14229.0
2018-05-07 13:30:00,47.21,47.41,47.19,47.41,11364.0,47.21,47.41,47.19,47.41,11364.0
2018-05-07 14:00:00,47.42,47.45,47.26,47.39,13904.0,47.42,47.45,47.26,47.39,13904.0
2018-05-07 14:30:00,47.42,47.59,47.35,47.55,16988.0,47.42,47.59,47.35,47.55,16988.0
2018-05-07 15:00:00,47.53,47.59,47.24,47.29,22041.0,47.53,47.59,47.24,47.29,22041.0
2018-05-07 15:30:00,47.29,47.38,47.22,47.23,43649.0,47.29,47.38,47.22,47.23,43649.0
2018-05-08 09:30:00,47.08,47.14,46.65,46.94,7044.0,47.08,47.14,46.65,46.94,7044.0
2018-05-08 10:00:00,47.01,47.13,46.88,47.03,20354.0,47.01,47.13,46.88,47.03,20354.0
2018-05-08 10:30:00,47.1,47.1,46.87,46.94,76381.0,47.1,47.1,46.87,46.94,76381.0
2018-05-08 11:00:00,46.97,47.22,46.94,47.19,85773.0,46.97,47.22,46.94,47.19,85773.0
2018-05-08 11:30:00,47.19,47.38,47.1,47.1,70100.0,47.19,47.38,47.1,47.1,70100.0
2018-05-08 12:00:00,47.15,47.3,47.12,47.29,26240.0,47.15,47.3,47.12,47.29,26240.0
2018-05-08 12:30:00,47.29,47.79,47.25,47.47,14151.0,47.29,47.79,47.25,47.47,14151.0
2018-05-08 13:00:00,47.51,47.86,47.46,47.8,15292.0,47.51,47.86,47.46,47.8,15292.0
2018-05-08 13:30:00,47.8,47.8,47.5,47.5,11356.0,47.8,47.8,47.5,47.5,11356.0
2018-05-08 14:00:00,47.48,47.92,47.48,47.86,18527.0,47.48,47.92,47.48,47.86,18527.0
2018-05-08 14:30:00,47.86,48.08,47.78,47.8,69635.0,47.86,48.08,47.78,47.8,69635.0
2018-05-08 15:00:00,47.8,47.91,47.71,47.79,24968.0,47.8,47.91,47.71,47.79,24968.0
2018-05-08 15:30:00,47.77,47.83,47.61,47.66,59922.0,47.77,47.83,47.61,47.66,59922.0
2018-05-09 09:30:00,47.96,47.97,47.36,47.57,15556.0,47.96,47.97,47.36,47.57,15556.0
2018-05-09 10:00:00,47.54,47.79,47.54,47.55,10631.0,47.54,47.79,47.54,47.55,10631.0
2018-05-09 10:30:00,47.57,47.61,47.07,47.15,27328.0,47.57,47.61,47.07,47.15,27328.0
2018-05-09 11:00:00,47.15,47.27,47.08,47.13,16720.0,47.15,47.27,47.08,47.13,16720.0
2018-05-09 11:30:00,47.13,47.28,47.11,47.24,9579.0,47.13,47.28,47.11,47.24,9579.0
2018-05-09 12:00:00,47.22,47.35,47.18,47.3,10461.0,47.22,47.35,47.18,47.3,10461.0
2018-05-09 12:30:00,47.3,47.33,47.16,47.23,8565.0,47.3,47.33,47.16,47.23,8565.0
2018-05-09 13:00:00,47.25,47.44,47.24,47.44,10494.0,47.25,47.44,47.24,47.44,10494.0
2018-05-09 13:30:00,47.45,47.5,47.39,47.45,10431.0,47.45,47.5,47.39,47.45,10431.0
2018-05-09 14:00:00,47.46,47.5,47.36,47.46,18691.0,47.46,47.5,47.36,47.46,18691.0
2018-05-09 14:30:00,47.45,47.5,47.41,47.42,6007.0,47.45,47.5,47.41,47.42,6007.0
2018-05-09 15:00:00,47.39,47.39,47.2,47.34,15046.0,47.39,47.39,47.2,47.34,15046.0
2018-05-09 15:30:00,47.35,47.46,47.27,47.35,46452.0,47.35,47.46,47.27,47.35,46452.0
2018-05-10 09:30:00,47.52,47.53,46.73,47.09,60523.0,47.52,47.53,46.73,47.09,60523.0
2018-05-10 10:00:00,47.12,47.47,47.03,47.23,19592.0,47.12,47.47,47.03,47.23,19592.0
2018-05-10 10:30:00,47.26,47.34,47.15,47.22,12189.0,47.26,47.34,47.15,47.22,12189.0
2018-05-10 11:00:00,47.26,47.35,47.18,47.21,15589.0,47.26,47.35,47.18,47.21,15589.0
2018-05-10 11:30:00,47.16,47.29,47.13,47.28,14451.0,47.16,47.29,47.13,47.28,14451.0
2018-05-10 12:00:00,47.3,47.39,47.2,47.36,22411.0,47.3,47.39,47.2,47.36,22411.0
2018-05-10 12:30:00,47.36,47.51,47.27,47.35,22311.0,47.36,47.51,47.27,47.35,22311.0
2018-05-10 13:00:00,47.35,47.86,47.32,47.65,69304.0,47.35,47.86,47.32,47.65,69304.0
2018-05-10 13:30:00,47.65,47.66,47.51,47.63,19257.0,47.65,47.66,47.51,47.63,19257.0
2018-05-10 14:00:00,47.63,47.63,47.41,47.55,37221.0,47.63,47.63,47.41,47.55,37221.0
2018-05-10 14:30:00,47.53,47.54,47.18,47.4,49541.0,47.53,47.54,47.18,47.4,49541.0
2018-05-10 15:00:00,47.36,47.37,47.2,47.36,62232.0,47.36,47.37,47.2,47.36,62232.0
2018-05-10 15:30:00,47.36,47.66,47.24,47.47,144194.0,47.36,47.66,47.24,47.47,144194.0
2018-05-11 09:30:00,53.0,55.74,50.12,51.48,324380.0,53.0,55.74,50.12,51.48,324380.0
2018-05-11 10:00:00,51.48,52.31,51.11,51.73,152326.0,51.48,52.31,51.11,51.73,152326.0
2018-05-11 10:30:00,51.7,52.22,51.0,52.02,125301.0,51.7,52.22,51.0,52.02,125301.0
2018-05-11 11:00:00,51.89,52.26,51.34,51.39,100601.0,51.89,52.26,51.34,51.39,100601.0
2018-05-11 11:30:00,51.39,51.68,51.3,51.46,114008.0,51.39,51.68,51.3,51.46,114008.0
2018-05-11 12:00:00,51.45,52.14,51.45,51.95,75704.0,51.45,52.14,51.45,51.95,75704.0
2018-05-11 12:30:00,51.86,52.0,51.72,51.92,37095.0,51.86,52.0,51.72,51.92,37095.0
2018-05-11 13:00:00,51.89,52.5,51.81,52.44,47230.0,51.89,52.5,51.81,52.44,47230.0
2018-05-11 13:30:00,52.44,52.44,51.91,51.95,33498.0,52.44,52.44,51.91,51.95,33498.0
2018-05-11 14:00:00,51.96,52.23,51.56,52.09,38164.0,51.96,52.23,51.56,52.09,38164.0
2018-05-11 14:30:00,52.05,52.16,51.68,51.68,42149.0,52.05,52.16,51.68,51.68,42149.0
2018-05-11 15:00:00,51.65,51.99,51.58,51.78,35735.0,51.65,51.99,51.58,51.78,35735.0
2018-05-11 15:30:00,51.8,51.93,51.59,51.82,108191.0,51.8,51.93,51.59,51.82,108191.0
2018-05-14 09:30:00,52.07,52.07,51.24,51.87,24270.0,52.07,52.07,51.24,51.87,24270.0
2018-05-14 10:00:00,51.82,52.06,51.7,51.91,26447.0,51.82,52.06,51.7,51.91,26447.0
2018-05-14 10:30:00,51.93,52.22,51.93,52.01,16203.0,51.93,52.22,51.93,52.01,16203.0
2018-05-14 11:00:00,52.01,52.09,51.85,51.86,12435.0,52.01,52.09,51.85,51.86,12435.0
2018-05-14 11:30:00,51.82,51.9,51.54,51.59,14463.0,51.82,51.9,51.54,51.59,14463.0
2018-05-14 12:00:00,51.62,51.64,51.09,51.09,22049.0,51.62,51.64,51.09,51.09,22049.0
2018-05-14 12:30:00,51.07,51.07,50.6,50.73,21840.0,51.07,51.07,50.6,50.73,21840.0
2018-05-14 13:00:00,50.73,51.0,50.71,50.99,29220.0,50.73,51.0,50.71,50.99,29220.0
2018-05-14 13:30:00,50.99,51.06,50.83,50.87,26033.0,50.99,51.06,50.83,50.87,26033.0
2018-05-14 14:00:00,50.8,50.83,50.64,50.73,28961.0,50.8,50.83,50.64,50.73,28961.0
2018-05-14 14:30:00,50.77,50.77,50.35,50.54,22563.0,50.77,50.77,50.35,50.54,22563.0
2018-05-14 15:00:00,50.54,50.72,50.51,50.66,39594.0,50.54,50.72,50.51,50.66,39594.0
2018-05-14 15:30:00,50.67,50.8,50.62,50.65,85711.0,50.67,50.8,50.62,50.65,85711.0
2018-05-15 09:30:00,50.24,50.49,50.05,50.05,38275.0,50.24,50.49,50.05,50.05,38275.0
2018-05-15 10:00:00,50.07,50.3,49.94,50.3,50603.0,50.07,50.3,49.94,50.3,50603.0
2018-05-15 10:30:00,50.26,50.5,50.11,50.16,34179.0,50.26,50.5,50.11,50.16,34179.0
2018-05-15 11:00:00,50.15,50.36,50.08,50.29,34006.0,50.15,50.36,50.08,50.29,34006.0
2018-05-15 11:30:00,50.29,50.89,50.26,50.89,46847.0,50.29,50.89,50.26,50.89,46847.0
2018-05-15 12:00:00,50.9,51.23,50.89,51.18,44368.0,50.9,51.23,50.89,51.18,44368.0
2018-05-15 12:30:00,51.13,51.15,50.96,51.12,21549.0,51.13,51.15,50.96,51.12,21549.0
2018-05-15 13:00:00,51.08,51.22,50.82,50.9,20026.0,51.08,51.22,50.82,50.9,20026.0
2018-05-15 13:30:00,50.85,51.04,50.75,50.79,23273.0,50.85,51.04,50.75,50.79,23273.0
2018-05-15 14:00:00,50.83,50.83,50.59,50.6,20432.0,50.83,50.83,50.59,50.6,20432.0
2018-05-15 14:30:00,50.58,50.73,50.53,50.64,19546.0,50.58,50.73,50.53,50.64,19546.0
2018-05-15 15:00:00,50.65,50.71,50.56,50.63,20410.0,50.65,50.71,50.56,50.63,20410.0
2018-05-15 15:30:00,50.57,50.61,50.34,50.43,58135.0,50.57,50.61,50.34,50.43,58135.0
2018-05-16 09:30:00,50.61,50.61,49.97,50.16,23237.0,50.61,50.61,49.97,50.16,23237.0
2018-05-16 10:00:00,50.13,50.18,49.7,49.86,49198.0,50.13,50.18,49.7,49.86,49198.0
2018-05-16 10:30:00,49.86,50.67,49.85,50.6,16582.0,49.86,50.67,49.85,50.6,16582.0
2018-05-16 11:00:00,50.55,50.76,50.22,50.22,23397.0,50.55,50.76,50.22,50.22,23397.0
2018-05-16 11:30:00,50.22,50.63,50.21,50.54,27949.0,50.22,50.63,50.21,50.54,27949.0
2018-05-16 12:00:00,50.51,50.58,50.41,50.5,14512.0,50.51,50.58,50.41,50.5,14512.0
2018-05-16 12:30:00,50.53,50.65,50.43,50.58,12892.0,50.53,50.65,50.43,50.58,12892.0
2018-05-16 13:00:00,50.6,50.61,50.4,50.51,15600.0,50.6,50.61,50.4,50.51,15600.0
2018-05-16 13:30:00,50.51,50.54,50.4,50.47,21691.0,50.51,50.54,50.4,50.47,21691.0
2018-05-16 14:00:00,50.49,50.56,50.4,50.52,54118.0,50.49,50.56,50.4,50.52,54118.0
2018-05-16 14:30:00,50.49,50.53,50.4,50.46,40791.0,50.49,50.53,50.4,50.46,40791.0
2018-05-16 15:00:00,50.47,50.94,50.46,50.77,33033.0,50.47,50.94,50.46,50.77,33033.0
2018-05-16 15:30:00,50.77,51.0,50.75,50.91,62760.0,50.77,51.0,50.75,50.91,62760.0
2018-05-17 09:30:00,50.88,51.17,50.3,50.55,49858.0,50.88,51.17,50.3,50.55,49858.0
2018-05-17 10:00:00,50.62,50.95,50.55,50.89,33639.0,50.62,50.95,50.55,50.89,33639.0
2018-05-17 10:30:00,50.89,50.93,50.56,50.56,14365.0,50.89,50.93,50.56,50.56,14365.0
2018-05-17 11:00:00,50.5,50.5,50.3,50.39,17661.0,50.5,50.5,50.3,50.39,17661.0
2018-05-17 11:30:00,50.41,50.66,50.37,50.66,10890.0,50.41,50.66,50.37,50.66,10890.0
2018-05-17 12:00:00,50.67,50.68,50.4,50.52,6800.0,50.67,50.68,50.4,50.52,6800.0
2018-05-17 12:30:00,50.52,50.52,50.31,50.37,11507.0,50.52,50.52,50.31,50.37,11507.0
2018-05-17 13:00:00,50.35,50.44,50.35,50.4,6406.0,50.35,50.44,50.35,50.4,6406.0
2018-05-17 13:30:00,50.31,50.41,50.2,50.27,27570.0,50.31,50.41,50.2,50.27,27570.0
2018-05-17 14:00:00,50.27,50.28,50.1,50.21,13620.0,50.27,50.28,50.1,50.21,13620.0
2018-05-17 14:30:00,50.21,50.64,50.14,50.55,19588.0,50.21,50.64,50.14,50.55,19588.0
2018-05-17 15:00:00,50.6,50.78,50.58,50.66,15412.0,50.6,50.78,50.58,50.66,15412.0
2018-05-17 15:30:00,50.66,50.85,50.63,50.82,68097.0,50.66,50.85,50.63,50.82,68097.0
2018-05-18 09:30:00,50.51,50.93,50.46,50.93,16363.0,50.51,50.93,50.46,50.93,16363.0
2018-05-18 10:00:00,50.91,51.26,50.76,51.26,26432.0,50.91,51.26,50.76,51.26,26432.0
2018-05-18 10:30:00,51.21,51.73,51.13,51.54,20182.0,51.21,51.73,51.13,51.54,20182.0
2018-05-18 11:00:00,51.52,51.52,51.08,51.14,32486.0,51.52,51.52,51.08,51.14,32486.0
2018-05-18 11:30:00,51.17,51.33,51.17,51.19,48768.0,51.17,51.33,51.17,51.19,48768.0
2018-05-18 12:00:00,51.15,51.19,50.82,51.05,24392.0,51.15,51.19,50.82,51.05,24392.0
2018-05-18 12:30:00,51.03,51.07,50.9,50.93,13880.0,51.03,51.07,50.9,50.93,13880.0
2018-05-18 13:00:00,50.94,51.07,50.92,51.03,6960.0,50.94,51.07,50.92,51.03,6960.0
2018-05-18 13:30:00,51.03,51.13,51.02,51.13,11825.0,51.03,51.13,51.02,51.13,11825.0
2018-05-18 14:00:00,51.13,51.21,51.05,51.17,12599.0,51.13,51.21,51.05,51.17,12599.0
2018-05-18 14:30:00,51.15,51.17,50.95,50.96,14213.0,51.15,51.17,50.95,50.96,14213.0
2018-05-18 15:00:00,50.96,51.28,50.89,51.24,33224.0,50.96,51.28,50.89,51.24,33224.0
2018-05-18 15:30:00,51.26,51.4,51.23,51.26,69515.0,51.26,51.4,51.23,51.26,69515.0
2018-05-21 09:30:00,51.67,51.95,51.3,51.34,14957.0,51.67,51.95,51.3,51.34,14957.0
2018-05-21 10:00:00,51.32,51.32,50.7,50.73,6456.0,51.32,51.32,50.7,50.73,6456.0
2018-05-21 10:30:00,50.74,50.84,50.6,50.71,9841.0,50.74,50.84,50.6,50.71,9841.0
2018-05-21 11:00:00,50.73,50.83,50.59,50.59,13300.0,50.73,50.83,50.59,50.59,13300.0
2018-05-21 11:30:00,50.56,50.65,50.34,50.43,8450.0,50.56,50.65,50.34,50.43,8450.0
2018-05-21 12:00:00,50.43,50.57,50.36,50.53,8600.0,50.43,50.57,50.36,50.53,8600.0
2018-05-21 12:30:00,50.5,50.58,50.47,50.51,12058.0,50.5,50.58,50.47,50.51,12058.0
2018-05-21 13:00:00,50.5,50.86,50.49,50.65,11597.0,50.5,50.86,50.49,50.65,11597.0
2018-05-21 13:30:00,50.64,50.86,50.62,50.8,10400.0,50.64,50.86,50.62,50.8,10400.0
2018-05-21 14:00:00,50.75,50.9,50.69,50.71,10466.0,50.75,50.9,50.69,50.71,10466.0
2018-05-21 14:30:00,50.67,50.67,50.5,50.5,8643.0,50.67,50.67,50.5,50.5,8643.0
2018-05-21 15:00:00,50.5,50.61,50.43,50.44,13847.0,50.5,50.61,50.43,50.44,13847.0
2018-05-21 15:30:00,50.4,50.48,50.18,50.45,56253.0,50.4,50.48,50.18,50.45,56253.0
2018-05-22 09:30:00,50.46,50.46,50.27,50.27,7367.0,50.46,50.46,50.27,50.27,7367.0
2018-05-22 10:00:00,50.27,50.34,50.1,50.14,12776.0,50.27,50.34,50.1,50.14,12776.0
2018-05-22 10:30:00,50.1,50.27,50.0,50.21,9908.0,50.1,50.27,50.0,50.21,9908.0
2018-05-22 11:00:00,50.16,50.29,50.12,50.2,8586.0,50.16,50.29,50.12,50.2,8586.0
2018-05-22 11:30:00,50.22,50.42,50.2,50.27,6474.0,50.22,50.42,50.2,50.27,6474.0
2018-05-22 12:00:00,50.27,50.32,50.07,50.07,3978.0,50.27,50.32,50.07,50.07,3978.0
2018-05-22 12:30:00,50.09,50.09,50.0,50.01,7814.0,50.09,50.09,50.0,50.01,7814.0
2018-05-22 13:00:00,50.03,50.21,50.0,50.17,6420.0,50.03,50.21,50.0,50.17,6420.0
2018-05-22 13:30:00,50.18,50.19,50.14,50.15,8606.0,50.18,50.19,50.14,50.15,8606.0
2018-05-22 14:00:00,50.16,50.35,50.14,50.35,5005.0,50.16,50.35,50.14,50.35,5005.0
2018-05-22 14:30:00,50.35,50.36,50.24,50.24,9538.0,50.35,50.36,50.24,50.24,9538.0
2018-05-22 15:00:00,50.27,50.35,50.27,50.28,11923.0,50.27,50.35,50.27,50.28,11923.0
2018-05-22 15:30:00,50.26,50.26,50.0,50.0,25540.0,50.26,50.26,50.0,50.0,25540.0
2018-05-23 09:30:00,49.95,50.03,49.53,49.89,9899.0,49.95,50.03,49.53,49.89,9899.0
2018-05-23 10:00:00,49.94,50.06,49.89,49.97,5800.0,49.94,50.06,49.89,49.97,5800.0
2018-05-23 10:30:00,49.97,50.0,49.85,49.87,8210.0,49.97,50.0,49.85,49.87,8210.0
2018-05-23 11:00:00,49.92,49.94,49.6,49.68,5399.0,49.92,49.94,49.6,49.68,5399.0
2018-05-23 11:30:00,49.68,49.75,49.6,49.6,7666.0,49.68,49.75,49.6,49.6,7666.0
2018-05-23 12:00:00,49.6,49.85,49.6,49.7,7165.0,49.6,49.85,49.6,49.7,7165.0
2018-05-23 12:30:00,49.69,50.0,49.69,50.0,7761.0,49.69,50.0,49.69,50.0,7761.0
2018-05-23 13:00:00,49.97,50.0,49.9,50.0,5000.0,49.97,50.0,49.9,50.0,5000.0
2018-05-23 13:30:00,49.99,50.18,49.97,50.14,3386.0,49.99,50.18,49.97,50.14,3386.0
2018-05-23 14:00:00,50.18,50.18,50.0,50.15,12210.0,50.18,50.18,50.0,50.15,12210.0
2018-05-23 14:30:00,50.15,50.24,50.04,50.23,8995.0,50.15,50.24,50.04,50.23,8995.0
2018-05-23 15:00:00,50.2,50.2,50.05,50.2,11530.0,50.2,50.2,50.05,50.2,11530.0
2018-05-23 15:30:00,50.17,50.31,50.13,50.29,18098.0,50.17,50.31,50.13,50.29,18098.0
2018-05-24 09:30:00,50.09,50.33,50.03,50.14,18750.0,50.09,50.33,50.03,50.14,18750.0
2018-05-24 10:00:00,50.22,50.36,50.09,50.2,12718.0,50.22,50.36,50.09,50.2,12718.0
2018-05-24 10:30:00,50.23,50.24,50.0,50.0,9599.0,50.23,50.24,50.0,50.0,9599.0
2018-05-24 11:00:00,49.98,50.03,49.92,50.03,3100.0,49.98,50.03,49.92,50.03,3100.0
2018-05-24 11:30:00,50.03,50.06,49.91,50.06,10401.0,50.03,50.06,49.91,50.06,10401.0
2018-05-24 12:00:00,50.08,50.17,49.99,50.15,2900.0,50.08,50.17,49.99,50.15,2900.0
2018-05-24 12:30:00,50.2,50.21,50.06,50.21,1700.0,50.2,50.21,50.06,50.21,1700.0
2018-05-24 13:00:00,50.2,50.29,50.15,50.29,3050.0,50.2,50.29,50.15,50.29,3050.0
2018-05-24 13:30:00,50.23,50.26,50.17,50.2,2698.0,50.23,50.26,50.17,50.2,2698.0
2018-05-24 14:00:00,50.2,50.28,50.16,50.24,4715.0,50.2,50.28,50.16,50.24,4715.0
2018-05-24 14:30:00,50.21,50.53,50.21,50.5,6674.0,50.21,50.53,50.21,50.5,6674.0
2018-05-24 15:00:00,50.5,50.67,50.5,50.56,15176.0,50.5,50.67,50.5,50.56,15176.0
2018-05-24 15:30:00,50.6,50.71,50.51,50.66,29910.0,50.6,50.71,50.51,50.66,29910.0
2018-05-25 09:30:00,50.5,51.07,50.49,50.8,6505.0,50.5,51.07,50.49,50.8,6505.0
2018-05-25 10:00:00,50.87,51.01,50.61,50.82,11365.0,50.87,51.01,50.61,50.82,11365.0
2018-05-25 10:30:00,50.79,50.82,50.61,50.65,5300.0,50.79,50.82,50.61,50.65,5300.0
2018-05-25 11:00:00,50.67,50.79,50.62,50.75,6750.0,50.67,50.79,50.62,50.75,6750.0
2018-05-25 11:30:00,50.76,50.88,50.73,50.74,5401.0,50.76,50.88,50.73,50.74,5401.0
2018-05-25 12:00:00,50.78,50.83,50.71,50.79,3749.0,50.78,50.83,50.71,50.79,3749.0
2018-05-25 12:30:00,50.78,50.84,50.71,50.82,5000.0,50.78,50.84,50.71,50.82,5000.0
2018-05-25 13:00:00,50.81,50.86,50.77,50.83,4670.0,50.81,50.86,50.77,50.83,4670.0
2018-05-25 13:30:00,50.82,50.93,50.82,50.84,3400.0,50.82,50.93,50.82,50.84,3400.0
2018-05-25 14:00:00,50.88,51.03,50.87,51.03,3996.0,50.88,51.03,50.87,51.03,3996.0
2018-05-25 14:30:00,51.03,51.09,50.93,51.01,6359.0,51.03,51.09,50.93,51.01,6359.0
2018-05-25 15:00:00,51.03,51.21,50.99,51.16,11284.0,51.03,51.21,50.99,51.16,11284.0
2018-05-25 15:30:00,51.18,51.25,51.09,51.15,36254.0,51.18,51.25,51.09,51.15,36254.0
2018-05-29 09:30:00,51.06,51.49,50.69,51.23,16273.0,51.06,51.49,50.69,51.23,16273.0
2018-05-29 10:00:00,51.27,51.34,51.21,51.34,11786.0,51.27,51.34,51.21,51.34,11786.0
2018-05-29 10:30:00,51.3,51.72,51.19,51.24,19065.0,51.3,51.72,51.19,51.24,19065.0
2018-05-29 11:00:00,51.19,51.32,51.15,51.29,13470.0,51.19,51.32,51.15,51.29,13470.0
2018-05-29 11:30:00,51.24,51.32,51.18,51.3,11404.0,51.24,51.32,51.18,51.3,11404.0
2018-05-29 12:00:00,51.3,51.37,51.27,51.32,9585.0,51.3,51.37,51.27,51.32,9585.0
2018-05-29 12:30:00,51.31,51.34,51.24,51.32,10700.0,51.31,51.34,51.24,51.32,10700.0
2018-05-29 13:00:00,51.3,51.38,51.28,51.33,6925.0,51.3,51.38,51.28,51.33,6925.0
2018-05-29 13:30:00,51.35,51.45,51.27,51.3,7101.0,51.35,51.45,51.27,51.3,7101.0
2018-05-29 14:00:00,51.3,51.32,51.21,51.26,23079.0,51.3,51.32,51.21,51.26,23079.0
2018-05-29 14:30:00,51.27,51.3,51.07,51.12,12694.0,51.27,51.3,51.07,51.12,12694.0
2018-05-29 15:00:00,51.12,51.17,51.0,51.07,20346.0,51.12,51.17,51.0,51.07,20346.0
2018-05-29 15:30:00,51.08,51.14,51.01,51.1,45609.0,51.08,51.14,51.01,51.1,45609.0
2018-05-30 09:30:00,51.17,51.41,51.16,51.4,8341.0,51.17,51.41,51.16,51.4,8341.0
2018-05-30 10:00:00,51.33,51.5,51.32,51.48,8400.0,51.33,51.5,51.32,51.48,8400.0
2018-05-30 10:30:00,51.58,51.64,51.5,51.61,5090.0,51.58,51.64,51.5,51.61,5090.0
2018-05-30 11:00:00,51.64,51.79,51.62,51.72,7499.0,51.64,51.79,51.62,51.72,7499.0
2018-05-30 11:30:00,51.7,51.79,51.53,51.54,5179.0,51.7,51.79,51.53,51.54,5179.0
2018-05-30 12:00:00,51.54,51.55,51.36,51.41,7785.0,51.54,51.55,51.36,51.41,7785.0
2018-05-30 12:30:00,51.39,51.47,51.36,51.47,9575.0,51.39,51.47,51.36,51.47,9575.0
2018-05-30 13:00:00,51.44,51.74,51.44,51.73,5979.0,51.44,51.74,51.44,51.73,5979.0
2018-05-30 13:30:00,51.71,51.84,51.7,51.74,5500.0,51.71,51.84,51.7,51.74,5500.0
2018-05-30 14:00:00,51.77,51.77,51.63,51.68,6539.0,51.77,51.77,51.63,51.68,6539.0
2018-05-30 14:30:00,51.69,52.0,51.69,51.97,7659.0,51.69,52.0,51.69,51.97,7659.0
2018-05-30 15:00:00,51.94,52.11,51.89,51.97,12298.0,51.94,52.11,51.89,51.97,12298.0
2018-05-30 15:30:00,51.92,52.16,51.92,52.08,35664.0,51.92,52.16,51.92,52.08,35664.0
2018-05-31 09:30:00,52.06,52.45,51.89,52.39,15621.0,52.06,52.45,51.89,52.39,15621.0
2018-05-31 10:00:00,52.41,52.41,51.94,52.18,13634.0,52.41,52.41,51.94,52.18,13634.0
2018-05-31 10:30:00,52.2,52.29,51.95,52.05,9435.0,52.2,52.29,51.95,52.05,9435.0
2018-05-31 11:00:00,52.11,52.24,52.08,52.24,4229.0,52.11,52.24,52.08,52.24,4229.0
2018-05-31 11:30:00,52.22,52.24,52.1,52.11,9078.0,52.22,52.24,52.1,52.11,9078.0
2018-05-31 12:00:00,52.12,52.19,52.04,52.05,5026.0,52.12,52.19,52.04,52.05,5026.0
2018-05-31 12:30:00,52.07,52.14,52.05,52.12,6917.0,52.07,52.14,52.05,52.12,6917.0
2018-05-31 13:00:00,52.1,52.1,51.99,52.07,6025.0,52.1,52.1,51.99,52.07,6025.0
2018-05-31 13:30:00,52.04,52.06,51.84,51.9,7738.0,52.04,52.06,51.84,51.9,7738.0
2018-05-31 14:00:00,51.88,51.88,51.59,51.6,12216.0,51.88,51.88,51.59,51.6,12216.0
2018-05-31 14:30:00,51.58,51.58,51.33,51.36,13559.0,51.58,51.58,51.33,51.36,13559.0
2018-05-31 15:00:00,51.3,51.35,51.17,51.27,14693.0,51.3,51.35,51.17,51.27,14693.0
2018-05-31 15:30:00,51.27,51.62,51.22,51.54,65191.0,51.27,51.62,51.22,51.54,65191.0
2018-06-01 09:30:00,51.73,52.1,51.64,52.0,23550.0,51.73,52.1,51.64,52.0,23550.0
2018-06-01 10:00:00,52.03,52.61,52.0,52.53,16797.0,52.03,52.61,52.0,52.53,16797.0
2018-06-01 10:30:00,52.51,52.59,52.38,52.5,11887.0,52.51,52.59,52.38,52.5,11887.0
2018-06-01 11:00:00,52.53,52.53,52.19,52.22,11800.0,52.53,52.53,52.19,52.22,11800.0
2018-06-01 11:30:00,52.22,52.26,51.86,52.1,21750.0,52.22,52.26,51.86,52.1,21750.0
2018-06-01 12:00:00,52.13,52.37,52.13,52.36,5725.0,52.13,52.37,52.13,52.36,5725.0
2018-06-01 12:30:00,52.32,52.45,52.26,52.36,16040.0,52.32,52.45,52.26,52.36,16040.0
2018-06-01 13:00:00,52.37,52.39,52.3,52.36,10134.0,52.37,52.39,52.3,52.36,10134.0
2018-06-01 13:30:00,52.37,52.5,52.36,52.36,14362.0,52.37,52.5,52.36,52.36,14362.0
2018-06-01 14:00:00,52.39,52.39,52.17,52.25,7903.0,52.39,52.39,52.17,52.25,7903.0
2018-06-01 14:30:00,52.25,52.27,52.0,52.0,10664.0,52.25,52.27,52.0,52.0,10664.0
2018-06-01 15:00:00,51.99,52.3,51.87,52.3,21534.0,51.99,52.3,51.87,52.3,21534.0
2018-06-01 15:30:00,52.3,52.33,52.13,52.31,48888.0,52.3,52.33,52.13,52.31,48888.0
2018-06-04 09:30:00,52.8,52.96,52.44,52.61,8395.0,52.8,52.96,52.44,52.61,8395.0
2018-06-04 10:00:00,52.61,52.93,52.52,52.66,7200.0,52.61,52.93,52.52,52.66,7200.0
2018-06-04 10:30:00,52.68,52.97,52.63,52.88,5500.0,52.68,52.97,52.63,52.88,5500.0
2018-06-04 11:00:00,52.93,53.26,52.8,52.93,16514.0,52.93,53.26,52.8,52.93,16514.0
2018-06-04 11:30:00,52.98,53.06,52.82,52.93,4214.0,52.98,53.06,52.82,52.93,4214.0
2018-06-04 12:00:00,52.9,53.0,52.83,52.85,5401.0,52.9,53.0,52.83,52.85,5401.0
2018-06-04 12:30:00,52.92,52.92,52.72,52.72,5733.0,52.92,52.92,52.72,52.72,5733.0
2018-06-04 13:00:00,52.67,52.73,52.6,52.63,9200.0,52.67,52.73,52.6,52.63,9200.0
2018-06-04 13:30:00,52.63,52.92,52.59,52.82,6003.0,52.63,52.92,52.59,52.82,6003.0
2018-06-04 14:00:00,52.88,52.92,52.79,52.79,1699.0,52.88,52.92,52.79,52.79,1699.0
2018-06-04 14:30:00,52.85,52.97,52.83,52.97,3294.0,52.85,52.97,52.83,52.97,3294.0
2018-06-04 15:00:00,52.89,52.97,52.83,52.97,4502.0,52.89,52.97,52.83,52.97,4502.0
2018-06-04 15:30:00,52.93,53.29,52.89,53.22,33458.0,52.93,53.29,52.89,53.22,33458.0
2018-06-05 09:30:00,53.43,53.8,53.41,53.73,5271.0,53.43,53.8,53.41,53.73,5271.0
2018-06-05 10:00:00,53.78,53.89,53.6,53.68,8773.0,53.78,53.89,53.6,53.68,8773.0
2018-06-05 10:30:00,53.66,53.66,53.38,53.56,15960.0,53.66,53.66,53.38,53.56,15960.0
2018-06-05 11:00:00,53.53,53.78,53.41,53.78,12709.0,53.53,53.78,53.41,53.78,12709.0
2018-06-05 11:30:00,53.77,53.85,53.73,53.83,23482.0,53.77,53.85,53.73,53.83,23482.0
2018-06-05 12:00:00,53.85,53.86,53.7,53.78,12800.0,53.85,53.86,53.7,53.78,12800.0
2018-06-05 12:30:00,53.79,53.84,53.73,53.78,5125.0,53.79,53.84,53.73,53.78,5125.0
2018-06-05 13:00:00,53.79,53.83,53.74,53.78,4594.0,53.79,53.83,53.74,53.78,4594.0
2018-06-05 13:30:00,53.82,53.82,53.74,53.75,4768.0,53.82,53.82,53.74,53.75,4768.0
2018-06-05 14:00:00,53.76,53.85,53.72,53.8,7850.0,53.76,53.85,53.72,53.8,7850.0
2018-06-05 14:30:00,53.77,53.94,53.77,53.78,25742.0,53.77,53.94,53.77,53.78,25742.0
2018-06-05 15:00:00,53.79,53.82,53.65,53.66,8842.0,53.79,53.82,53.65,53.66,8842.0
2018-06-05 15:30:00,53.66,53.8,53.64,53.71,35570.0,53.66,53.8,53.64,53.71,35570.0
2018-06-06 09:30:00,53.95,53.95,53.54,53.57,10479.0,53.95,53.95,53.54,53.57,10479.0
2018-06-06 10:00:00,53.54,53.66,53.5,53.63,4381.0,53.54,53.66,53.5,53.63,4381.0
2018-06-06 10:30:00,53.63,53.73,53.5,53.7,5013.0,53.63,53.73,53.5,53.7,5013.0
2018-06-06 11:00:00,53.79,53.82,53.73,53.82,11546.0,53.79,53.82,53.73,53.82,11546.0
2018-06-06 11:30:00,53.8,53.82,53.63,53.66,6016.0,53.8,53.82,53.63,53.66,6016.0
2018-06-06 12:00:00,53.64,53.73,53.52,53.71,10933.0,53.64,53.73,53.52,53.71,10933.0
2018-06-06 12:30:00,53.75,53.8,53.72,53.77,9196.0,53.75,53.8,53.72,53.77,9196.0
2018-06-06 13:00:00,53.76,53.81,53.46,53.47,15928.0,53.76,53.81,53.46,53.47,15928.0
2018-06-06 13:30:00,53.44,53.51,53.33,53.39,15456.0,53.44,53.51,53.33,53.39,15456.0
2018-06-06 14:00:00,53.41,53.56,53.4,53.47,6399.0,53.41,53.56,53.4,53.47,6399.0
2018-06-06 14:30:00,53.45,53.62,53.44,53.62,8902.0,53.45,53.62,53.44,53.62,8902.0
2018-06-06 15:00:00,53.58,53.76,53.54,53.63,10545.0,53.58,53.76,53.54,53.63,10545.0
2018-06-06 15:30:00,53.62,53.83,53.57,53.83,34430.0,53.62,53.83,53.57,53.83,34430.0
2018-06-07 09:30:00,53.89,53.89,53.25,53.25,11013.0,53.89,53.89,53.25,53.25,11013.0
2018-06-07 10:00:00,53.28,53.47,53.1,53.47,25367.0,53.28,53.47,53.1,53.47,25367.0
2018-06-07 10:30:00,53.43,53.6,53.4,53.42,21119.0,53.43,53.6,53.4,53.42,21119.0
2018-06-07 11:00:00,53.42,53.62,53.3,53.31,20500.0,53.42,53.62,53.3,53.31,20500.0
2018-06-07 11:30:00,53.31,53.47,53.22,53.33,16588.0,53.31,53.47,53.22,53.33,16588.0
2018-06-07 12:00:00,53.35,53.4,53.2,53.21,30433.0,53.35,53.4,53.2,53.21,30433.0
2018-06-07 12:30:00,53.22,53.26,53.16,53.21,12875.0,53.22,53.26,53.16,53.21,12875.0
2018-06-07 13:00:00,53.22,53.3,53.12,53.22,15093.0,53.22,53.3,53.12,53.22,15093.0
2018-06-07 13:30:00,53.24,53.29,53.17,53.22,8442.0,53.24,53.29,53.17,53.22,8442.0
2018-06-07 14:00:00,53.22,53.33,53.19,53.24,8708.0,53.22,53.33,53.19,53.24,8708.0
2018-06-07 14:30:00,53.22,53.39,53.22,53.34,6557.0,53.22,53.39,53.22,53.34,6557.0
2018-06-07 15:00:00,53.34,53.64,53.3,53.52,9691.0,53.34,53.64,53.3,53.52,9691.0
2018-06-07 15:30:00,53.54,53.7,53.5,53.62,14859.0,53.54,53.7,53.5,53.62,14859.0
2018-06-08 09:30:00,53.4,53.53,53.0,53.24,19358.0,53.4,53.53,53.0,53.24,19358.0
2018-06-08 10:00:00,53.25,53.44,53.25,53.39,5100.0,53.25,53.44,53.25,53.39,5100.0
2018-06-08 10:30:00,53.35,53.42,53.23,53.33,5999.0,53.35,53.42,53.23,53.33,5999.0
2018-06-08 11:00:00,53.38,53.46,53.32,53.38,4651.0,53.38,53.46,53.32,53.38,4651.0
2018-06-08 11:30:00,53.33,53.49,53.27,53.49,4200.0,53.33,53.49,53.27,53.49,4200.0
2018-06-08 12:00:00,53.53,54.21,53.53,54.16,31545.0,53.53,54.21,53.53,54.16,31545.0
2018-06-08 12:30:00,54.17,54.17,53.97,54.11,6608.0,54.17,54.17,53.97,54.11,6608.0
2018-06-08 13:00:00,54.21,54.38,54.2,54.26,6879.0,54.21,54.38,54.2,54.26,6879.0
2018-06-08 13:30:00,54.23,54.36,54.21,54.36,7648.0,54.23,54.36,54.21,54.36,7648.0
2018-06-08 14:00:00,54.37,54.5,54.29,54.49,9364.0,54.37,54.5,54.29,54.49,9364.0
2018-06-08 14:30:00,54.51,54.57,54.4,54.48,15912.0,54.51,54.57,54.4,54.48,15912.0
2018-06-08 15:00:00,54.48,54.48,54.31,54.31,16633.0,54.48,54.48,54.31,54.31,16633.0
2018-06-08 15:30:00,54.31,54.35,54.21,54.26,34551.0,54.31,54.35,54.21,54.26,34551.0
2018-06-11 09:30:00,54.15,54.67,53.97,54.64,5237.0,54.15,54.67,53.97,54.64,5237.0
2018-06-11 10:00:00,54.63,54.68,54.5,54.56,9900.0,54.63,54.68,54.5,54.56,9900.0
2018-06-11 10:30:00,54.51,54.76,54.45,54.76,13808.0,54.51,54.76,54.45,54.76,13808.0
2018-06-11 11:00:00,54.76,54.82,54.45,54.54,17566.0,54.76,54.82,54.45,54.54,17566.0
2018-06-11 11:30:00,54.51,54.52,54.4,54.48,5703.0,54.51,54.52,54.4,54.48,5703.0
2018-06-11 12:00:00,54.46,54.47,54.1,54.14,14250.0,54.46,54.47,54.1,54.14,14250.0
2018-06-11 12:30:00,54.18,54.21,54.06,54.17,7700.0,54.18,54.21,54.06,54.17,7700.0
2018-06-11 13:00:00,54.15,54.15,53.82,53.82,4500.0,54.15,54.15,53.82,53.82,4500.0
2018-06-11 13:30:00,53.83,53.87,53.77,53.8,5265.0,53.83,53.87,53.77,53.8,5265.0
2018-06-11 14:00:00,53.8,53.8,53.49,53.56,17637.0,53.8,53.8,53.49,53.56,17637.0
2018-06-11 14:30:00,53.51,53.83,53.45,53.8,15768.0,53.51,53.83,53.45,53.8,15768.0
2018-06-11 15:00:00,53.8,53.81,53.65,53.72,10090.0,53.8,53.81,53.65,53.72,10090.0
2018-06-11 15:30:00,53.69,53.81,53.69,53.78,30836.0,53.69,53.81,53.69,53.78,30836.0
2018-06-12 09:30:00,53.75,54.03,53.46,53.88,12992.0,53.75,54.03,53.46,53.88,12992.0
2018-06-12 10:00:00,53.88,53.92,53.75,53.75,3871.0,53.88,53.92,53.75,53.75,3871.0
2018-06-12 10:30:00,53.83,53.98,53.77,53.94,5534.0,53.83,53.98,53.77,53.94,5534.0
2018-06-12 11:00:00,53.88,54.3,53.88,54.19,16045.0,53.88,54.3,53.88,54.19,16045.0
2018-06-12 11:30:00,54.28,54.52,54.22,54.46,10234.0,54.28,54.52,54.22,54.46,10234.0
2018-06-12 12:00:00,54.46,54.53,54.39,54.52,7904.0,54.46,54.53,54.39,54.52,7904.0
2018-06-12 12:30:00,54.53,54.59,54.48,54.56,6944.0,54.53,54.59,54.48,54.56,6944.0
2018-06-12 13:00:00,54.57,54.85,54.57,54.8,5153.0,54.57,54.85,54.57,54.8,5153.0
2018-06-12 13:30:00,54.81,54.92,54.7,54.91,7046.0,54.81,54.92,54.7,54.91,7046.0
2018-06-12 14:00:00,54.92,54.96,54.9,54.92,11127.0,54.92,54.96,54.9,54.92,11127.0
2018-06-12 14:30:00,54.92,55.16,54.91,55.16,23407.0,54.92,55.16,54.91,55.16,23407.0
2018-06-12 15:00:00,55.14,55.31,55.12,55.31,9046.0,55.14,55.31,55.12,55.31,9046.0
2018-06-12 15:30:00,55.31,55.33,55.09,55.11,39502.0,55.31,55.33,55.09,55.11,39502.0
2018-06-13 09:30:00,55.36,55.71,55.29,55.42,8534.0,55.36,55.71,55.29,55.42,8534.0
2018-06-13 10:00:00,55.37,56.0,55.37,55.69,28614.0,55.37,56.0,55.37,55.69,28614.0
2018-06-13 10:30:00,55.66,55.67,54.88,54.92,17070.0,55.66,55.67,54.88,54.92,17070.0
2018-06-13 11:00:00,54.94,54.97,54.69,54.84,26296.0,54.94,54.97,54.69,54.84,26296.0
2018-06-13 11:30:00,54.9,54.96,54.5,54.58,22874.0,54.9,54.96,54.5,54.58,22874.0
2018-06-13 12:00:00,54.6,54.83,54.59,54.74,6676.0,54.6,54.83,54.59,54.74,6676.0
2018-06-13 12:30:00,54.74,54.75,54.5,54.52,9834.0,54.74,54.75,54.5,54.52,9834.0
2018-06-13 13:00:00,54.53,54.68,54.43,54.56,8661.0,54.53,54.68,54.43,54.56,8661.0
2018-06-13 13:30:00,54.61,54.84,54.54,54.84,9123.0,54.61,54.84,54.54,54.84,9123.0
2018-06-13 14:00:00,54.81,54.81,54.1,54.18,17679.0,54.81,54.81,54.1,54.18,17679.0
2018-06-13 14:30:00,54.19,54.63,54.08,54.58,24212.0,54.19,54.63,54.08,54.58,24212.0
2018-06-13 15:00:00,54.63,54.84,54.17,54.29,39121.0,54.63,54.84,54.17,54.29,39121.0
2018-06-13 15:30:00,54.3,54.78,54.25,54.67,61950.0,54.3,54.78,54.25,54.67,61950.0
2018-06-14 09:30:00,54.73,54.85,54.6,54.76,6620.0,54.73,54.85,54.6,54.76,6620.0
2018-06-14 10:00:00,54.89,54.96,54.76,54.82,2900.0,54.89,54.96,54.76,54.82,2900.0
2018-06-14 10:30:00,54.86,54.86,54.46,54.5,10858.0,54.86,54.86,54.46,54.5,10858.0
2018-06-14 11:00:00,54.44,54.76,54.37,54.38,8425.0,54.44,54.76,54.37,54.38,8425.0
2018-06-14 11:30:00,54.44,54.55,54.42,54.45,7598.0,54.44,54.55,54.42,54.45,7598.0
2018-06-14 12:00:00,54.47,54.52,54.3,54.42,21665.0,54.47,54.52,54.3,54.42,21665.0
2018-06-14 12:30:00,54.41,54.47,54.33,54.41,13907.0,54.41,54.47,54.33,54.41,13907.0
2018-06-14 13:00:00,54.42,54.53,54.41,54.51,3499.0,54.42,54.53,54.41,54.51,3499.0
2018-06-14 13:30:00,54.5,54.5,54.38,54.42,3835.0,54.5,54.5,54.38,54.42,3835.0
2018-06-14 14:00:00,54.4,54.55,54.4,54.51,7766.0,54.4,54.55,54.4,54.51,7766.0
2018-06-14 14:30:00,54.51,54.59,54.43,54.49,10373.0,54.51,54.59,54.43,54.49,10373.0
2018-06-14 15:00:00,54.51,54.92,54.49,54.91,18676.0,54.51,54.92,54.49,54.91,18676.0
2018-06-14 15:30:00,54.97,55.45,54.91,55.24,67330.0,54.97,55.45,54.91,55.24,67330.0
2018-06-15 09:30:00,54.73,55.37,54.08,55.3,19438.0,54.73,55.37,54.08,55.3,19438.0
2018-06-15 10:00:00,55.37,55.37,55.13,55.36,7058.0,55.37,55.37,55.13,55.36,7058.0
2018-06-15 10:30:00,55.46,55.51,55.36,55.47,5280.0,55.46,55.51,55.36,55.47,5280.0
2018-06-15 11:00:00,55.47,55.64,55.36,55.55,19430.0,55.47,55.64,55.36,55.55,19430.0
2018-06-15 11:30:00,55.53,55.68,55.44,55.66,22289.0,55.53,55.68,55.44,55.66,22289.0
2018-06-15 12:00:00,55.67,55.85,55.67,55.85,9602.0,55.67,55.85,55.67,55.85,9602.0
2018-06-15 12:30:00,55.83,55.9,55.82,55.9,6231.0,55.83,55.9,55.82,55.9,6231.0
2018-06-15 13:00:00,55.84,55.9,55.8,55.82,7248.0,55.84,55.9,55.8,55.82,7248.0
2018-06-15 13:30:00,55.85,55.93,55.78,55.81,13927.0,55.85,55.93,55.78,55.81,13927.0
2018-06-15 14:00:00,55.74,55.85,55.68,55.68,8088.0,55.74,55.85,55.68,55.68,8088.0
2018-06-15 14:30:00,55.65,55.66,55.59,55.66,3715.0,55.65,55.66,55.59,55.66,3715.0
2018-06-15 15:00:00,55.65,55.72,55.63,55.72,4845.0,55.65,55.72,55.63,55.72,4845.0
2018-06-15 15:30:00,55.72,55.93,55.72,55.89,31757.0,55.72,55.93,55.72,55.89,31757.0
2018-06-18 09:30:00,55.56,56.07,55.27,55.74,11632.0,55.56,56.07,55.27,55.74,11632.0
2018-06-18 10:00:00,55.64,55.83,55.5,55.63,13044.0,55.64,55.83,55.5,55.63,13044.0
2018-06-18 10:30:00,55.63,55.83,55.57,55.71,40894.0,55.63,55.83,55.57,55.71,40894.0
2018-06-18 11:00:00,55.71,55.89,55.67,55.83,20039.0,55.71,55.89,55.67,55.83,20039.0
2018-06-18 11:30:00,55.83,55.88,55.68,55.74,10804.0,55.83,55.88,55.68,55.74,10804.0
2018-06-18 12:00:00,55.77,55.89,55.7,55.86,11495.0,55.77,55.89,55.7,55.86,11495.0
2018-06-18 12:30:00,55.88,55.88,55.72,55.8,13008.0,55.88,55.88,55.72,55.8,13008.0
2018-06-18 13:00:00,55.82,55.94,55.78,55.91,12651.0,55.82,55.94,55.78,55.91,12651.0
2018-06-18 13:30:00,55.91,56.53,55.9,56.53,11539.0,55.91,56.53,55.9,56.53,11539.0
2018-06-18 14:00:00,56.46,56.64,56.44,56.59,13355.0,56.46,56.64,56.44,56.59,13355.0
2018-06-18 14:30:00,56.6,57.0,56.6,56.83,23133.0,56.6,57.0,56.6,56.83,23133.0
2018-06-18 15:00:00,56.87,57.08,56.78,57.04,20688.0,56.87,57.08,56.78,57.04,20688.0
2018-06-18 15:30:00,57.04,57.25,56.96,56.98,85632.0,57.04,57.25,56.96,56.98,85632.0
2018-06-19 09:30:00,57.5,57.57,56.5,56.55,15430.0,57.5,57.57,56.5,56.55,15430.0
2018-06-19 10:00:00,56.62,56.71,56.22,56.37,30484.0,56.62,56.71,56.22,56.37,30484.0
2018-06-19 10:30:00,56.41,56.97,56.38,56.89,21882.0,56.41,56.97,56.38,56.89,21882.0
2018-06-19 11:00:00,56.88,57.37,56.88,57.2,6960.0,56.88,57.37,56.88,57.2,6960.0
2018-06-19 11:30:00,57.16,57.23,57.06,57.19,5646.0,57.16,57.23,57.06,57.19,5646.0
2018-06-19 12:00:00,57.17,57.24,57.13,57.24,2405.0,57.17,57.24,57.13,57.24,2405.0
2018-06-19 12:30:00,57.26,57.34,57.07,57.12,2615.0,57.26,57.34,57.07,57.12,2615.0
2018-06-19 13:00:00,57.14,57.26,56.94,56.98,24337.0,57.14,57.26,56.94,56.98,24337.0
2018-06-19 13:30:00,56.98,57.05,56.91,57.0,6207.0,56.98,57.05,56.91,57.0,6207.0
2018-06-19 14:00:00,57.0,57.07,56.98,57.02,23504.0,57.0,57.07,56.98,57.02,23504.0
2018-06-19 14:30:00,57.03,57.13,56.98,57.09,33952.0,57.03,57.13,56.98,57.09,33952.0
2018-06-19 15:00:00,57.09,57.13,57.02,57.06,18116.0,57.09,57.13,57.02,57.06,18116.0
2018-06-19 15:30:00,57.06,57.08,56.95,57.02,93014.0,57.06,57.08,56.95,57.02,93014.0
2018-06-20 09:30:00,56.23,56.23,52.88,53.81,141906.0,56.23,56.23,52.88,53.81,141906.0
2018-06-20 10:00:00,53.96,54.7,53.84,54.47,41108.0,53.96,54.7,53.84,54.47,41108.0
2018-06-20 10:30:00,54.47,55.1,54.47,55.05,130336.0,54.47,55.1,54.47,55.05,130336.0
2018-06-20 11:00:00,55.09,55.14,54.89,54.95,20326.0,55.09,55.14,54.89,54.95,20326.0
2018-06-20 11:30:00,54.96,54.96,54.45,54.7,109176.0,54.96,54.96,54.45,54.7,109176.0
2018-06-20 12:00:00,54.72,54.82,54.22,54.37,174350.0,54.72,54.82,54.22,54.37,174350.0
2018-06-20 12:30:00,54.37,54.49,53.57,53.67,97039.0,54.37,54.49,53.57,53.67,97039.0
2018-06-20 13:00:00,53.58,53.66,52.84,53.06,53576.0,53.58,53.66,52.84,53.06,53576.0
2018-06-20 13:30:00,52.97,53.78,52.95,53.47,43796.0,52.97,53.78,52.95,53.47,43796.0
2018-06-20 14:00:00,53.48,53.48,53.08,53.31,32631.0,53.48,53.48,53.08,53.31,32631.0
2018-06-20 14:30:00,53.3,53.37,53.0,53.28,46938.0,53.3,53.37,53.0,53.28,46938.0
2018-06-20 15:00:00,53.27,53.31,53.03,53.2,75934.0,53.27,53.31,53.03,53.2,75934.0
2018-06-20 15:30:00,53.2,53.22,52.61,52.82,220505.0,53.2,53.22,52.61,52.82,220505.0
2018-06-21 09:30:00,54.99,56.85,54.52,56.02,813510.0,54.99,56.85,54.52,56.02,813510.0
2018-06-21 10:00:00,56.0,56.94,55.9,56.9,347065.0,56.0,56.94,55.9,56.9,347065.0
2018-06-21 10:30:00,56.91,56.99,55.95,56.97,185670.0,56.91,56.99,55.95,56.97,185670.0
2018-06-21 11:00:00,56.96,56.99,55.61,55.91,389662.0,56.96,56.99,55.61,55.91,389662.0
2018-06-21 11:30:00,55.93,56.62,55.93,56.26,154724.0,55.93,56.62,55.93,56.26,154724.0
2018-06-21 12:00:00,56.26,56.8,56.05,56.71,88412.0,56.26,56.8,56.05,56.71,88412.0
2018-06-21 12:30:00,56.78,56.91,56.24,56.65,54458.0,56.78,56.91,56.24,56.65,54458.0
2018-06-21 13:00:00,56.66,56.71,56.51,56.7,30213.0,56.66,56.71,56.51,56.7,30213.0
2018-06-21 13:30:00,56.7,56.72,56.05,56.06,42148.0,56.7,56.72,56.05,56.06,42148.0
2018-06-21 14:00:00,56.06,56.71,56.0,56.7,53821.0,56.06,56.71,56.0,56.7,53821.0
2018-06-21 14:30:00,56.72,56.79,56.57,56.7,40824.0,56.72,56.79,56.57,56.7,40824.0
2018-06-21 15:00:00,56.7,56.7,56.0,56.02,82423.0,56.7,56.7,56.0,56.02,82423.0
2018-06-21 15:30:00,56.02,56.4,56.0,56.04,269064.0,56.02,56.4,56.0,56.04,269064.0
2018-06-22 09:30:00,56.15,56.25,55.19,55.98,68953.0,56.15,56.25,55.19,55.98,68953.0
2018-06-22 10:00:00,55.89,55.99,55.18,55.35,59535.0,55.89,55.99,55.18,55.35,59535.0
2018-06-22 10:30:00,55.33,55.62,55.0,55.26,74287.0,55.33,55.62,55.0,55.26,74287.0
2018-06-22 11:00:00,55.26,55.68,55.21,55.51,22832.0,55.26,55.68,55.21,55.51,22832.0
2018-06-22 11:30:00,55.51,55.64,55.46,55.64,20949.0,55.51,55.64,55.46,55.64,20949.0
2018-06-22 12:00:00,55.6,55.63,55.38,55.52,35166.0,55.6,55.63,55.38,55.52,35166.0
2018-06-22 12:30:00,55.51,55.61,55.46,55.59,21744.0,55.51,55.61,55.46,55.59,21744.0
2018-06-22 13:00:00,55.59,55.85,55.51,55.83,17157.0,55.59,55.85,55.51,55.83,17157.0
2018-06-22 13:30:00,55.84,56.4,55.69,56.02,86364.0,55.84,56.4,55.69,56.02,86364.0
2018-06-22 14:00:00,55.98,56.27,55.95,56.12,45553.0,55.98,56.27,55.95,56.12,45553.0
2018-06-22 14:30:00,56.11,56.18,55.92,56.08,24093.0,56.11,56.18,55.92,56.08,24093.0
2018-06-22 15:00:00,56.08,56.23,56.0,56.19,29904.0,56.08,56.23,56.0,56.19,29904.0
2018-06-22 15:30:00,56.18,56.55,55.96,56.5,130764.0,56.18,56.55,55.96,56.5,130764.0
2018-06-25 09:30:00,56.5,56.9,55.85,55.89,60628.0,56.5,56.9,55.85,55.89,60628.0
2018-06-25 10:00:00,55.87,56.07,55.61,55.84,33883.0,55.87,56.07,55.61,55.84,33883.0
2018-06-25 10:30:00,55.8,56.0,55.75,55.84,29576.0,55.8,56.0,55.75,55.84,29576.0
2018-06-25 11:00:00,55.86,55.96,55.5,55.63,26770.0,55.86,55.96,55.5,55.63,26770.0
2018-06-25 11:30:00,55.6,55.84,55.3,55.3,27913.0,55.6,55.84,55.3,55.3,27913.0
2018-06-25 12:00:00,55.2,55.6,55.08,55.5,30528.0,55.2,55.6,55.08,55.5,30528.0
2018-06-25 12:30:00,55.48,55.7,55.4,55.7,24362.0,55.48,55.7,55.4,55.7,24362.0
2018-06-25 13:00:00,55.65,55.79,55.61,55.76,25019.0,55.65,55.79,55.61,55.76,25019.0
2018-06-25 13:30:00,55.75,55.92,55.7,55.82,18224.0,55.75,55.92,55.7,55.82,18224.0
2018-06-25 14:00:00,55.78,55.94,55.69,55.79,17919.0,55.78,55.94,55.69,55.79,17919.0
2018-06-25 14:30:00,55.78,55.8,55.37,55.47,27994.0,55.78,55.8,55.37,55.47,27994.0
2018-06-25 15:00:00,55.51,55.88,55.33,55.37,48449.0,55.51,55.88,55.33,55.37,48449.0
2018-06-25 15:30:00,55.35,56.02,55.33,55.7,137878.0,55.35,56.02,55.33,55.7,137878.0
2018-06-26 09:30:00,55.64,56.4,55.31,55.92,17430.0,55.64,56.4,55.31,55.92,17430.0
2018-06-26 10:00:00,55.84,56.07,55.67,55.83,17065.0,55.84,56.07,55.67,55.83,17065.0
2018-06-26 10:30:00,55.75,55.92,55.52,55.59,15716.0,55.75,55.92,55.52,55.59,15716.0
2018-06-26 11:00:00,55.59,55.71,55.53,55.6,12858.0,55.59,55.71,55.53,55.6,12858.0
2018-06-26 11:30:00,55.61,55.82,55.53,55.67,17679.0,55.61,55.82,55.53,55.67,17679.0
2018-06-26 12:00:00,55.71,55.89,55.71,55.89,7953.0,55.71,55.89,55.71,55.89,7953.0
2018-06-26 12:30:00,55.92,56.26,55.9,56.24,14967.0,55.92,56.26,55.9,56.24,14967.0
2018-06-26 13:00:00,56.26,56.67,56.13,56.4,24337.0,56.26,56.67,56.13,56.4,24337.0
2018-06-26 13:30:00,56.35,56.62,56.28,56.37,18612.0,56.35,56.62,56.28,56.37,18612.0
2018-06-26 14:00:00,56.4,56.54,56.34,56.4,17428.0,56.4,56.54,56.34,56.4,17428.0
2018-06-26 14:30:00,56.4,56.43,56.13,56.13,21488.0,56.4,56.43,56.13,56.13,21488.0
2018-06-26 15:00:00,56.14,56.19,55.71,55.76,63864.0,56.14,56.19,55.71,55.76,63864.0
2018-06-26 15:30:00,55.8,56.0,55.52,55.52,147775.0,55.8,56.0,55.52,55.52,147775.0
2018-06-27 09:30:00,55.81,56.18,55.1,55.45,37304.0,55.81,56.18,55.1,55.45,37304.0
2018-06-27 10:00:00,55.39,55.46,55.0,55.0,27886.0,55.39,55.46,55.0,55.0,27886.0
2018-06-27 10:30:00,55.05,55.08,54.53,54.75,63016.0,55.05,55.08,54.53,54.75,63016.0
2018-06-27 11:00:00,54.74,55.18,54.74,55.05,39409.0,54.74,55.18,54.74,55.05,39409.0
2018-06-27 11:30:00,55.03,55.03,54.7,54.77,19610.0,55.03,55.03,54.7,54.77,19610.0
2018-06-27 12:00:00,54.79,54.89,54.66,54.89,10291.0,54.79,54.89,54.66,54.89,10291.0
2018-06-27 12:30:00,54.87,55.14,54.84,54.86,25413.0,54.87,55.14,54.84,54.86,25413.0
2018-06-27 13:00:00,54.88,55.1,54.87,55.1,31450.0,54.88,55.1,54.87,55.1,31450.0
2018-06-27 13:30:00,55.1,55.11,54.88,55.04,17199.0,55.1,55.11,54.88,55.04,17199.0
2018-06-27 14:00:00,55.07,55.13,54.94,54.97,5150.0,55.07,55.13,54.94,54.97,5150.0
2018-06-27 14:30:00,54.98,55.17,54.97,55.05,8867.0,54.98,55.17,54.97,55.05,8867.0
2018-06-27 15:00:00,55.05,55.22,54.96,55.22,19431.0,55.05,55.22,54.96,55.22,19431.0
2018-06-27 15:30:00,55.19,55.21,54.77,54.78,76100.0,55.19,55.21,54.77,54.78,76100.0
2018-06-28 09:30:00,54.51,55.23,54.28,54.32,57368.0,54.51,55.23,54.28,54.32,57368.0
2018-06-28 10:00:00,54.33,54.65,54.27,54.65,16110.0,54.33,54.65,54.27,54.65,16110.0
2018-06-28 10:30:00,54.59,54.67,54.38,54.63,11099.0,54.59,54.67,54.38,54.63,11099.0
2018-06-28 11:00:00,54.64,54.87,54.53,54.71,17569.0,54.64,54.87,54.53,54.71,17569.0
2018-06-28 11:30:00,54.69,54.72,54.48,54.72,14630.0,54.69,54.72,54.48,54.72,14630.0
2018-06-28 12:00:00,54.73,54.73,54.55,54.6,10318.0,54.73,54.73,54.55,54.6,10318.0
2018-06-28 12:30:00,54.61,54.82,54.59,54.74,16689.0,54.61,54.82,54.59,54.74,16689.0
2018-06-28 13:00:00,54.75,54.84,54.67,54.83,13166.0,54.75,54.84,54.67,54.83,13166.0
2018-06-28 13:30:00,54.91,55.05,54.85,54.98,22623.0,54.91,55.05,54.85,54.98,22623.0
2018-06-28 14:00:00,55.03,55.17,54.92,55.11,7726.0,55.03,55.17,54.92,55.11,7726.0
2018-06-28 14:30:00,55.11,55.46,54.92,55.46,41191.0,55.11,55.46,54.92,55.46,41191.0
2018-06-28 15:00:00,55.43,55.5,55.06,55.13,44911.0,55.43,55.5,55.06,55.13,44911.0
2018-06-28 15:30:00,55.12,55.27,55.04,55.05,43931.0,55.12,55.27,55.04,55.05,43931.0
2018-06-29 09:30:00,55.38,55.79,55.01,55.73,23869.0,55.38,55.79,55.01,55.73,23869.0
2018-06-29 10:00:00,55.78,56.22,55.51,55.88,16699.0,55.78,56.22,55.51,55.88,16699.0
2018-06-29 10:30:00,55.84,56.36,55.8,56.27,32073.0,55.84,56.36,55.8,56.27,32073.0
2018-06-29 11:00:00,56.24,56.73,56.24,56.56,38998.0,56.24,56.73,56.24,56.56,38998.0
2018-06-29 11:30:00,56.57,56.75,56.44,56.6,29380.0,56.57,56.75,56.44,56.6,29380.0
2018-06-29 12:00:00,56.63,56.63,56.42,56.42,7426.0,56.63,56.63,56.42,56.42,7426.0
2018-06-29 12:30:00,56.46,56.46,56.23,56.25,12154.0,56.46,56.46,56.23,56.25,12154.0
2018-06-29 13:00:00,56.25,56.44,56.15,56.42,8600.0,56.25,56.44,56.15,56.42,8600.0
2018-06-29 13:30:00,56.42,56.73,56.37,56.61,12355.0,56.42,56.73,56.37,56.61,12355.0
2018-06-29 14:00:00,56.69,56.77,56.6,56.77,7761.0,56.69,56.77,56.6,56.77,7761.0
2018-06-29 14:30:00,56.79,56.89,56.7,56.76,8060.0,56.79,56.89,56.7,56.76,8060.0
2018-06-29 15:00:00,56.77,56.87,56.57,56.77,10840.0,56.77,56.87,56.57,56.77,10840.0
2018-06-29 15:30:00,56.73,56.94,56.67,56.78,72539.0,56.73,56.94,56.67,56.78,72539.0
2018-07-02 09:30:00,56.43,56.55,56.19,56.54,5450.0,56.43,56.55,56.19,56.54,5450.0
2018-07-02 10:00:00,56.43,56.65,56.43,56.62,7785.0,56.43,56.65,56.43,56.62,7785.0
2018-07-02 10:30:00,56.67,56.88,56.27,56.27,11356.0,56.67,56.88,56.27,56.27,11356.0
2018-07-02 11:00:00,56.31,57.06,56.26,56.88,118896.0,56.31,57.06,56.26,56.88,118896.0
2018-07-02 11:30:00,56.83,57.07,56.83,57.02,5884.0,56.83,57.07,56.83,57.02,5884.0
2018-07-02 12:00:00,57.09,57.36,57.09,57.12,9178.0,57.09,57.36,57.09,57.12,9178.0
2018-07-02 12:30:00,57.19,57.25,56.9,57.16,11465.0,57.19,57.25,56.9,57.16,11465.0
2018-07-02 13:00:00,57.16,57.19,57.02,57.09,9581.0,57.16,57.19,57.02,57.09,9581.0
2018-07-02 13:30:00,57.09,57.29,57.0,57.22,42095.0,57.09,57.29,57.0,57.22,42095.0
2018-07-02 14:00:00,57.22,57.32,57.1,57.2,15284.0,57.22,57.32,57.1,57.2,15284.0
2018-07-02 14:30:00,57.25,57.37,57.06,57.1,9954.0,57.25,57.37,57.06,57.1,9954.0
2018-07-02 15:00:00,57.11,57.12,56.96,56.97,10126.0,57.11,57.12,56.96,56.97,10126.0
2018-07-02 15:30:00,56.97,56.99,56.63,56.83,38959.0,56.97,56.99,56.63,56.83,38959.0
2018-07-03 09:30:00,56.86,56.89,56.08,56.56,25317.0,56.86,56.89,56.08,56.56,25317.0
2018-07-03 10:00:00,56.75,56.9,56.1,56.1,51028.0,56.75,56.9,56.1,56.1,51028.0
2018-07-03 10:30:00,56.18,56.59,56.16,56.54,51582.0,56.18,56.59,56.16,56.54,51582.0
2018-07-03 11:00:00,56.57,56.57,56.28,56.36,17014.0,56.57,56.57,56.28,56.36,17014.0
2018-07-03 11:30:00,56.43,56.6,56.27,56.28,8700.0,56.43,56.6,56.27,56.28,8700.0
2018-07-03 12:00:00,56.29,56.34,55.99,56.22,11091.0,56.29,56.34,55.99,56.22,11091.0
2018-07-03 12:30:00,56.22,56.54,56.17,56.34,34044.0,56.22,56.54,56.17,56.34,34044.0
2018-07-05 09:30:00,56.48,56.55,55.89,55.89,17614.0,56.48,56.55,55.89,55.89,17614.0
2018-07-05 10:00:00,55.89,56.1,55.7,56.09,7700.0,55.89,56.1,55.7,56.09,7700.0
2018-07-05 10:30:00,56.1,56.1,55.71,55.83,23250.0,56.1,56.1,55.71,55.83,23250.0
2018-07-05 11:00:00,55.88,56.12,55.83,56.02,69023.0,55.88,56.12,55.83,56.02,69023.0
2018-07-05 11:30:00,56.02,56.12,55.93,56.09,14100.0,56.02,56.12,55.93,56.09,14100.0
2018-07-05 12:00:00,56.14,56.14,55.99,56.05,19642.0,56.14,56.14,55.99,56.05,19642.0
2018-07-05 12:30:00,56.06,56.06,55.92,55.99,10231.0,56.06,56.06,55.92,55.99,10231.0
2018-07-05 13:00:00,56.0,56.11,56.0,56.1,17604.0,56.0,56.11,56.0,56.1,17604.0
2018-07-05 13:30:00,56.09,56.24,56.06,56.22,2854.0,56.09,56.24,56.06,56.22,2854.0
2018-07-05 14:00:00,56.19,56.19,55.88,56.02,13200.0,56.19,56.19,55.88,56.02,13200.0
2018-07-05 14:30:00,55.98,56.04,55.84,55.89,15506.0,55.98,56.04,55.84,55.89,15506.0
2018-07-05 15:00:00,55.89,55.92,55.78,55.8,25314.0,55.89,55.92,55.78,55.8,25314.0
2018-07-05 15:30:00,55.79,55.93,55.77,55.86,34774.0,55.79,55.93,55.77,55.86,34774.0
2018-07-06 09:30:00,55.85,56.16,55.5,55.86,16073.0,55.85,56.16,55.5,55.86,16073.0
2018-07-06 10:00:00,55.87,55.92,55.31,55.9,21601.0,55.87,55.92,55.31,55.9,21601.0
2018-07-06 10:30:00,55.89,56.0,55.48,55.84,22555.0,55.89,56.0,55.48,55.84,22555.0
2018-07-06 11:00:00,55.8,55.93,55.68,55.8,63217.0,55.8,55.93,55.68,55.8,63217.0
2018-07-06 11:30:00,55.8,55.88,55.72,55.77,13653.0,55.8,55.88,55.72,55.77,13653.0
2018-07-06 12:00:00,55.8,55.95,55.78,55.91,31037.0,55.8,55.95,55.78,55.91,31037.0
2018-07-06 12:30:00,55.91,55.93,55.82,55.86,13068.0,55.91,55.93,55.82,55.86,13068.0
2018-07-06 13:00:00,55.86,55.95,55.78,55.86,13194.0,55.86,55.95,55.78,55.86,13194.0
2018-07-06 13:30:00,55.85,55.88,55.82,55.82,10248.0,55.85,55.88,55.82,55.82,10248.0
2018-07-06 14:00:00,55.83,55.89,55.81,55.84,43161.0,55.83,55.89,55.81,55.84,43161.0
2018-07-06 14:30:00,55.84,55.97,55.84,55.87,19891.0,55.84,55.97,55.84,55.87,19891.0
2018-07-06 15:00:00,55.86,55.96,55.84,55.94,7600.0,55.86,55.96,55.84,55.94,7600.0
2018-07-06 15:30:00,55.94,56.02,55.88,55.89,29224.0,55.94,56.02,55.88,55.89,29224.0
2018-07-09 09:30:00,56.5,56.98,56.31,56.56,31936.0,56.5,56.98,56.31,56.56,31936.0
2018-07-09 10:00:00,56.6,56.62,56.08,56.48,82033.0,56.6,56.62,56.08,56.48,82033.0
2018-07-09 10:30:00,56.49,56.6,56.35,56.43,29556.0,56.49,56.6,56.35,56.43,29556.0
2018-07-09 11:00:00,56.44,56.6,56.36,56.46,137284.0,56.44,56.6,56.36,56.46,137284.0
2018-07-09 11:30:00,56.46,56.56,56.4,56.5,31799.0,56.46,56.56,56.4,56.5,31799.0
2018-07-09 12:00:00,56.49,56.65,56.49,56.6,52724.0,56.49,56.65,56.49,56.6,52724.0
2018-07-09 12:30:00,56.61,56.67,56.55,56.6,28433.0,56.61,56.67,56.55,56.6,28433.0
2018-07-09 13:00:00,56.61,56.62,56.47,56.51,54749.0,56.61,56.62,56.47,56.51,54749.0
2018-07-09 13:30:00,56.51,56.58,56.39,56.53,51231.0,56.51,56.58,56.39,56.53,51231.0
2018-07-09 14:00:00,56.52,56.54,56.11,56.17,34233.0,56.52,56.54,56.11,56.17,34233.0
2018-07-09 14:30:00,56.16,56.27,55.96,56.27,34747.0,56.16,56.27,55.96,56.27,34747.0
2018-07-09 15:00:00,56.28,56.51,56.23,56.49,29160.0,56.28,56.51,56.23,56.49,29160.0
2018-07-09 15:30:00,56.5,56.78,56.5,56.76,63276.0,56.5,56.78,56.5,56.76,63276.0
2018-07-10 09:30:00,57.05,58.74,57.05,58.68,70050.0,57.05,58.74,57.05,58.68,70050.0
2018-07-10 10:00:00,58.68,58.68,58.08,58.5,42510.0,58.68,58.68,58.08,58.5,42510.0
2018-07-10 10:30:00,58.49,58.64,58.33,58.61,27583.0,58.49,58.64,58.33,58.61,27583.0
2018-07-10 11:00:00,58.57,58.68,58.37,58.5,30894.0,58.57,58.68,58.37,58.5,30894.0
2018-07-10 11:30:00,58.51,58.56,58.29,58.29,15109.0,58.51,58.56,58.29,58.29,15109.0
2018-07-10 12:00:00,58.28,58.3,57.94,58.16,12098.0,58.28,58.3,57.94,58.16,12098.0
2018-07-10 12:30:00,58.18,58.28,57.75,57.92,16816.0,58.18,58.28,57.75,57.92,16816.0
2018-07-10 13:00:00,57.87,57.93,57.52,57.71,9664.0,57.87,57.93,57.52,57.71,9664.0
2018-07-10 13:30:00,57.71,57.72,57.04,57.15,31774.0,57.71,57.72,57.04,57.15,31774.0
2018-07-10 14:00:00,57.13,57.38,57.13,57.25,15628.0,57.13,57.38,57.13,57.25,15628.0
2018-07-10 14:30:00,57.28,57.45,57.12,57.32,24279.0,57.28,57.45,57.12,57.32,24279.0
2018-07-10 15:00:00,57.31,57.59,57.25,57.25,10493.0,57.31,57.59,57.25,57.25,10493.0
2018-07-10 15:30:00,57.3,57.3,56.96,56.96,35496.0,57.3,57.3,56.96,56.96,35496.0
2018-07-11 09:30:00,57.21,57.46,56.7,56.9,16388.0,57.21,57.46,56.7,56.9,16388.0
2018-07-11 10:00:00,56.9,57.56,56.89,57.46,16509.0,56.9,57.56,56.89,57.46,16509.0
2018-07-11 10:30:00,57.54,57.55,57.25,57.44,15058.0,57.54,57.55,57.25,57.44,15058.0
2018-07-11 11:00:00,57.43,57.44,56.99,57.03,11382.0,57.43,57.44,56.99,57.03,11382.0
2018-07-11 11:30:00,56.98,57.33,56.89,57.26,14150.0,56.98,57.33,56.89,57.26,14150.0
2018-07-11 12:00:00,57.25,57.29,56.97,57.06,12619.0,57.25,57.29,56.97,57.06,12619.0
2018-07-11 12:30:00,57.12,57.21,56.89,56.94,11336.0,57.12,57.21,56.89,56.94,11336.0
2018-07-11 13:00:00,56.85,57.08,56.85,56.99,6300.0,56.85,57.08,56.85,56.99,6300.0
2018-07-11 13:30:00,57.01,57.07,56.94,57.0,18436.0,57.01,57.07,56.94,57.0,18436.0
2018-07-11 14:00:00,56.99,57.07,56.89,57.05,15582.0,56.99,57.07,56.89,57.05,15582.0
2018-07-11 14:30:00,57.05,57.18,57.0,57.14,13988.0,57.05,57.18,57.0,57.14,13988.0
2018-07-11 15:00:00,57.14,57.17,56.99,57.09,20625.0,57.14,57.17,56.99,57.09,20625.0
2018-07-11 15:30:00,57.04,57.25,57.0,57.1,39461.0,57.04,57.25,57.0,57.1,39461.0
2018-07-12 09:30:00,57.89,58.51,57.65,58.47,131638.0,57.89,58.51,57.65,58.47,131638.0
2018-07-12 10:00:00,58.46,59.05,58.46,59.03,46659.0,58.46,59.05,58.46,59.03,46659.0
2018-07-12 10:30:00,59.08,59.41,59.01,59.28,73533.0,59.08,59.41,59.01,59.28,73533.0
2018-07-12 11:00:00,59.28,59.55,58.94,59.52,40908.0,59.28,59.55,58.94,59.52,40908.0
2018-07-12 11:30:00,59.53,59.85,59.27,59.8,33985.0,59.53,59.85,59.27,59.8,33985.0
2018-07-12 12:00:00,59.81,59.97,59.3,59.38,40784.0,59.81,59.97,59.3,59.38,40784.0
2018-07-12 12:30:00,59.4,59.52,58.86,59.02,29718.0,59.4,59.52,58.86,59.02,29718.0
2018-07-12 13:00:00,59.04,59.51,59.04,59.51,49004.0,59.04,59.51,59.04,59.51,49004.0
2018-07-12 13:30:00,59.5,59.65,59.4,59.43,50560.0,59.5,59.65,59.4,59.43,50560.0
2018-07-12 14:00:00,59.38,59.69,59.07,59.61,29176.0,59.38,59.69,59.07,59.61,29176.0
2018-07-12 14:30:00,59.64,59.67,59.21,59.21,14595.0,59.64,59.67,59.21,59.21,14595.0
2018-07-12 15:00:00,59.27,59.28,58.81,58.93,27844.0,59.27,59.28,58.81,58.93,27844.0
2018-07-12 15:30:00,58.94,58.94,58.7,58.82,78552.0,58.94,58.94,58.7,58.82,78552.0
2018-07-13 09:30:00,58.74,58.74,57.57,57.69,11718.0,58.74,58.74,57.57,57.69,11718.0
2018-07-13 10:00:00,57.72,58.19,57.69,58.08,23249.0,57.72,58.19,57.69,58.08,23249.0
2018-07-13 10:30:00,58.11,58.24,57.89,58.06,29900.0,58.11,58.24,57.89,58.06,29900.0
2018-07-13 11:00:00,58.07,58.61,58.07,58.38,10239.0,58.07,58.61,58.07,58.38,10239.0
2018-07-13 11:30:00,58.39,58.5,58.03,58.37,13000.0,58.39,58.5,58.03,58.37,13000.0
2018-07-13 12:00:00,58.35,58.39,58.1,58.2,4226.0,58.35,58.39,58.1,58.2,4226.0
2018-07-13 12:30:00,58.25,58.31,58.15,58.17,2795.0,58.25,58.31,58.15,58.17,2795.0
2018-07-13 13:00:00,58.16,58.21,58.09,58.17,9566.0,58.16,58.21,58.09,58.17,9566.0
2018-07-13 13:30:00,58.13,58.15,58.07,58.13,4306.0,58.13,58.15,58.07,58.13,4306.0
2018-07-13 14:00:00,58.13,58.74,58.13,58.74,28859.0,58.13,58.74,58.13,58.74,28859.0
2018-07-13 14:30:00,58.7,59.31,58.7,59.15,27855.0,58.7,59.31,58.7,59.15,27855.0
2018-07-13 15:00:00,59.16,59.26,58.87,58.94,42805.0,59.16,59.26,58.87,58.94,42805.0
2018-07-13 15:30:00,58.93,59.05,58.75,58.94,58482.0,58.93,59.05,58.75,58.94,58482.0
2018-07-16 09:30:00,58.95,59.11,58.53,58.55,14118.0,58.95,59.11,58.53,58.55,14118.0
2018-07-16 10:00:00,58.6,58.73,58.19,58.29,12966.0,58.6,58.73,58.19,58.29,12966.0
2018-07-16 10:30:00,58.15,58.42,58.05,58.1,8288.0,58.15,58.42,58.05,58.1,8288.0
2018-07-16 11:00:00,58.0,58.29,57.97,58.08,13364.0,58.0,58.29,57.97,58.08,13364.0
2018-07-16 11:30:00,58.09,58.15,57.86,57.91,10973.0,58.09,58.15,57.86,57.91,10973.0
2018-07-16 12:00:00,57.91,57.94,57.68,57.94,6880.0,57.91,57.94,57.68,57.94,6880.0
2018-07-16 12:30:00,57.93,57.93,57.66,57.79,5306.0,57.93,57.93,57.66,57.79,5306.0
2018-07-16 13:00:00,57.81,57.86,57.65,57.65,2693.0,57.81,57.86,57.65,57.65,2693.0
2018-07-16 13:30:00,57.72,57.85,57.67,57.7,3900.0,57.72,57.85,57.67,57.7,3900.0
2018-07-16 14:00:00,57.7,57.8,57.66,57.66,5100.0,57.7,57.8,57.66,57.66,5100.0
2018-07-16 14:30:00,57.7,57.72,57.32,57.34,16745.0,57.7,57.72,57.32,57.34,16745.0
2018-07-16 15:00:00,57.37,57.43,57.32,57.42,6561.0,57.37,57.43,57.32,57.42,6561.0
2018-07-16 15:30:00,57.45,57.71,57.45,57.65,44694.0,57.45,57.71,57.45,57.65,44694.0
2018-07-17 09:30:00,57.68,58.23,57.41,57.86,6796.0,57.68,58.23,57.41,57.86,6796.0
2018-07-17 10:00:00,57.93,57.96,57.4,57.4,5741.0,57.93,57.96,57.4,57.4,5741.0
2018-07-17 10:30:00,57.4,57.47,57.22,57.35,11699.0,57.4,57.47,57.22,57.35,11699.0
2018-07-17 11:00:00,57.33,57.61,57.25,57.25,8869.0,57.33,57.61,57.25,57.25,8869.0
2018-07-17 11:30:00,57.3,57.62,57.19,57.46,11184.0,57.3,57.62,57.19,57.46,11184.0
2018-07-17 12:00:00,57.39,57.64,57.33,57.64,6716.0,57.39,57.64,57.33,57.64,6716.0
2018-07-17 12:30:00,57.64,57.7,57.53,57.67,15876.0,57.64,57.7,57.53,57.67,15876.0
2018-07-17 13:00:00,57.69,57.93,57.69,57.92,18992.0,57.69,57.93,57.69,57.92,18992.0
2018-07-17 13:30:00,57.94,58.0,57.84,57.85,8206.0,57.94,58.0,57.84,57.85,8206.0
2018-07-17 14:00:00,57.87,57.92,57.49,57.49,17790.0,57.87,57.92,57.49,57.49,17790.0
2018-07-17 14:30:00,57.55,57.74,57.55,57.71,6685.0,57.55,57.74,57.55,57.71,6685.0
2018-07-17 15:00:00,57.68,57.83,57.64,57.83,6483.0,57.68,57.83,57.64,57.83,6483.0
2018-07-17 15:30:00,57.86,57.99,57.84,57.86,20107.0,57.86,57.99,57.84,57.86,20107.0
2018-07-18 09:30:00,57.64,58.11,57.42,58.04,11155.0,57.64,58.11,57.42,58.04,11155.0
2018-07-18 10:00:00,58.1,58.35,58.1,58.26,6672.0,58.1,58.35,58.1,58.26,6672.0
2018-07-18 10:30:00,58.26,58.32,57.99,58.32,11942.0,58.26,58.32,57.99,58.32,11942.0
2018-07-18 11:00:00,58.34,58.52,58.32,58.38,9115.0,58.34,58.52,58.32,58.38,9115.0
2018-07-18 11:30:00,58.41,58.57,58.33,58.33,12947.0,58.41,58.57,58.33,58.33,12947.0
2018-07-18 12:00:00,58.31,58.39,58.2,58.32,10613.0,58.31,58.39,58.2,58.32,10613.0
2018-07-18 12:30:00,58.36,58.58,58.36,58.47,17095.0,58.36,58.58,58.36,58.47,17095.0
2018-07-18 13:00:00,58.54,58.65,58.21,58.34,17758.0,58.54,58.65,58.21,58.34,17758.0
2018-07-18 13:30:00,58.34,58.42,58.27,58.36,7452.0,58.34,58.42,58.27,58.36,7452.0
2018-07-18 14:00:00,58.42,58.55,58.41,58.51,9077.0,58.42,58.55,58.41,58.51,9077.0
2018-07-18 14:30:00,58.51,58.51,58.31,58.47,12097.0,58.51,58.51,58.31,58.47,12097.0
2018-07-18 15:00:00,58.49,58.64,58.47,58.61,9421.0,58.49,58.64,58.47,58.61,9421.0
2018-07-18 15:30:00,58.61,58.83,58.54,58.65,41266.0,58.61,58.83,58.54,58.65,41266.0
2018-07-19 09:30:00,58.76,59.09,58.65,59.06,19043.0,58.76,59.09,58.65,59.06,19043.0
2018-07-19 10:00:00,59.02,59.42,58.93,59.24,25493.0,59.02,59.42,58.93,59.24,25493.0
2018-07-19 10:30:00,59.32,59.53,59.18,59.5,29125.0,59.32,59.53,59.18,59.5,29125.0
2018-07-19 11:00:00,59.48,59.66,59.43,59.64,11141.0,59.48,59.66,59.43,59.64,11141.0
2018-07-19 11:30:00,59.65,59.65,59.2,59.27,66076.0,59.65,59.65,59.2,59.27,66076.0
2018-07-19 12:00:00,59.25,59.5,59.25,59.35,35532.0,59.25,59.5,59.25,59.35,35532.0
2018-07-19 12:30:00,59.39,59.5,59.3,59.47,13400.0,59.39,59.5,59.3,59.47,13400.0
2018-07-19 13:00:00,59.46,59.46,59.27,59.27,10449.0,59.46,59.46,59.27,59.27,10449.0
2018-07-19 13:30:00,59.34,59.44,59.25,59.3,5900.0,59.34,59.44,59.25,59.3,5900.0
2018-07-19 14:00:00,59.28,59.48,59.25,59.41,8084.0,59.28,59.48,59.25,59.41,8084.0
2018-07-19 14:30:00,59.44,59.5,59.41,59.5,10514.0,59.44,59.5,59.41,59.5,10514.0
2018-07-19 15:00:00,59.53,59.56,59.4,59.55,10825.0,59.53,59.56,59.4,59.55,10825.0
2018-07-19 15:30:00,59.55,59.6,59.45,59.45,57182.0,59.55,59.6,59.45,59.45,57182.0
2018-07-20 09:30:00,59.65,59.65,59.18,59.37,8203.0,59.65,59.65,59.18,59.37,8203.0
2018-07-20 10:00:00,59.35,59.38,59.01,59.14,4976.0,59.35,59.38,59.01,59.14,4976.0
2018-07-20 10:30:00,59.16,59.39,59.16,59.29,3527.0,59.16,59.39,59.16,59.29,3527.0
2018-07-20 11:00:00,59.31,59.31,59.05,59.15,4740.0,59.31,59.31,59.05,59.15,4740.0
2018-07-20 11:30:00,59.15,59.21,59.11,59.15,7446.0,59.15,59.21,59.11,59.15,7446.0
2018-07-20 12:00:00,59.19,59.27,59.1,59.14,5720.0,59.19,59.27,59.1,59.14,5720.0
2018-07-20 12:30:00,59.18,59.18,58.88,58.89,6030.0,59.18,59.18,58.88,58.89,6030.0
2018-07-20 13:00:00,58.92,59.15,58.92,59.13,7900.0,58.92,59.15,58.92,59.13,7900.0
2018-07-20 13:30:00,59.09,59.09,58.8,58.81,7295.0,59.09,59.09,58.8,58.81,7295.0
2018-07-20 14:00:00,58.85,59.07,58.68,59.07,22107.0,58.85,59.07,58.68,59.07,22107.0
2018-07-20 14:30:00,59.02,59.05,58.94,58.96,9256.0,59.02,59.05,58.94,58.96,9256.0
2018-07-20 15:00:00,59.0,59.04,58.73,58.73,14413.0,59.0,59.04,58.73,58.73,14413.0
2018-07-20 15:30:00,58.79,58.92,58.62,58.76,75415.0,58.79,58.92,58.62,58.76,75415.0
2018-07-23 09:30:00,58.89,58.89,57.77,57.97,10898.0,58.89,58.89,57.77,57.97,10898.0
2018-07-23 10:00:00,58.03,58.69,58.03,58.69,11631.0,58.03,58.69,58.03,58.69,11631.0
2018-07-23 10:30:00,58.71,58.76,58.2,58.43,20120.0,58.71,58.76,58.2,58.43,20120.0
2018-07-23 11:00:00,58.43,58.45,58.08,58.37,17820.0,58.43,58.45,58.08,58.37,17820.0
2018-07-23 11:30:00,58.38,58.62,58.38,58.62,4596.0,58.38,58.62,58.38,58.62,4596.0
2018-07-23 12:00:00,58.58,58.67,58.49,58.57,1452.0,58.58,58.67,58.49,58.57,1452.0
2018-07-23 12:30:00,58.57,58.57,58.46,58.49,2782.0,58.57,58.57,58.46,58.49,2782.0
2018-07-23 13:00:00,58.47,58.57,58.46,58.57,2376.0,58.47,58.57,58.46,58.57,2376.0
2018-07-23 13:30:00,58.58,58.64,58.13,58.5,24080.0,58.58,58.64,58.13,58.5,24080.0
2018-07-23 14:00:00,58.5,58.51,58.49,58.5,1000.0,58.5,58.51,58.49,58.5,1000.0
2018-07-23 14:30:00,58.52,58.52,58.47,58.5,2296.0,58.52,58.52,58.47,58.5,2296.0
2018-07-23 15:00:00,58.5,58.51,58.37,58.44,11282.0,58.5,58.51,58.37,58.44,11282.0
2018-07-23 15:30:00,58.44,58.57,58.37,58.45,30344.0,58.44,58.57,58.37,58.45,30344.0
2018-07-24 09:30:00,58.58,58.8,57.97,57.97,14252.0,58.58,58.8,57.97,57.97,14252.0
2018-07-24 10:00:00,58.08,58.26,57.7,57.75,12464.0,58.08,58.26,57.7,57.75,12464.0
2018-07-24 10:30:00,57.71,57.86,57.37,57.41,20886.0,57.71,57.86,57.37,57.41,20886.0
2018-07-24 11:00:00,57.38,57.58,57.18,57.52,17093.0,57.38,57.58,57.18,57.52,17093.0
2018-07-24 11:30:00,57.55,57.55,57.18,57.21,11452.0,57.55,57.55,57.18,57.21,11452.0
2018-07-24 12:00:00,57.22,57.28,56.7,56.82,24045.0,57.22,57.28,56.7,56.82,24045.0
2018-07-24 12:30:00,56.82,56.86,56.32,56.43,18426.0,56.82,56.86,56.32,56.43,18426.0
2018-07-24 13:00:00,56.43,56.59,56.28,56.59,24957.0,56.43,56.59,56.28,56.59,24957.0
2018-07-24 13:30:00,56.57,56.65,56.35,56.5,36364.0,56.57,56.65,56.35,56.5,36364.0
2018-07-24 14:00:00,56.55,56.56,56.44,56.52,13016.0,56.55,56.56,56.44,56.52,13016.0
2018-07-24 14:30:00,56.5,56.84,56.48,56.83,33687.0,56.5,56.84,56.48,56.83,33687.0
2018-07-24 15:00:00,56.84,56.88,56.63,56.63,30350.0,56.84,56.88,56.63,56.63,30350.0
2018-07-24 15:30:00,56.69,56.9,56.67,56.68,54940.0,56.69,56.9,56.67,56.68,54940.0
2018-07-25 09:30:00,56.48,57.34,56.48,57.14,8743.0,56.48,57.34,56.48,57.14,8743.0
2018-07-25 10:00:00,57.22,57.25,56.86,56.95,9800.0,57.22,57.25,56.86,56.95,9800.0
2018-07-25 10:30:00,56.9,56.92,56.71,56.83,3100.0,56.9,56.92,56.71,56.83,3100.0
2018-07-25 11:00:00,56.89,57.17,56.87,57.17,20904.0,56.89,57.17,56.87,57.17,20904.0
2018-07-25 11:30:00,57.16,57.18,57.0,57.01,15679.0,57.16,57.18,57.0,57.01,15679.0
2018-07-25 12:00:00,57.02,57.06,56.98,57.05,5450.0,57.02,57.06,56.98,57.05,5450.0
2018-07-25 12:30:00,57.09,57.22,57.06,57.18,6500.0,57.09,57.22,57.06,57.18,6500.0
2018-07-25 13:00:00,57.23,57.28,56.98,56.98,8805.0,57.23,57.28,56.98,56.98,8805.0
2018-07-25 13:30:00,57.05,57.16,56.98,57.08,4600.0,57.05,57.16,56.98,57.08,4600.0
2018-07-25 14:00:00,57.08,57.17,56.98,57.16,6149.0,57.08,57.17,56.98,57.16,6149.0
2018-07-25 14:30:00,57.16,57.33,57.15,57.19,5464.0,57.16,57.33,57.15,57.19,5464.0
2018-07-25 15:00:00,57.14,57.36,57.14,57.21,21818.0,57.14,57.36,57.14,57.21,21818.0
2018-07-25 15:30:00,57.18,57.37,57.11,57.3,35665.0,57.18,57.37,57.11,57.3,35665.0
2018-07-26 09:30:00,56.97,57.31,56.8,56.92,8673.0,56.97,57.31,56.8,56.92,8673.0
2018-07-26 10:00:00,57.02,57.64,57.0,57.41,6253.0,57.02,57.64,57.0,57.41,6253.0
2018-07-26 10:30:00,57.31,57.34,56.95,57.1,9365.0,57.31,57.34,56.95,57.1,9365.0
2018-07-26 11:00:00,57.05,57.53,57.04,57.28,25119.0,57.05,57.53,57.04,57.28,25119.0
2018-07-26 11:30:00,57.37,57.37,56.97,57.21,8886.0,57.37,57.37,56.97,57.21,8886.0
2018-07-26 12:00:00,57.2,57.23,57.02,57.07,9028.0,57.2,57.23,57.02,57.07,9028.0
2018-07-26 12:30:00,57.07,57.22,57.06,57.22,13137.0,57.07,57.22,57.06,57.22,13137.0
2018-07-26 13:00:00,57.19,57.23,57.15,57.23,2400.0,57.19,57.23,57.15,57.23,2400.0
2018-07-26 13:30:00,57.24,57.42,57.24,57.36,4154.0,57.24,57.42,57.24,57.36,4154.0
2018-07-26 14:00:00,57.41,57.44,57.31,57.43,4900.0,57.41,57.44,57.31,57.43,4900.0
2018-07-26 14:30:00,57.43,57.44,57.33,57.37,4910.0,57.43,57.44,57.33,57.37,4910.0
2018-07-26 15:00:00,57.37,57.57,57.37,57.57,23110.0,57.37,57.57,57.37,57.57,23110.0
2018-07-26 15:30:00,57.57,57.64,57.45,57.62,49963.0,57.57,57.64,57.45,57.62,49963.0
2018-07-27 09:30:00,57.54,57.6,57.35,57.35,11275.0,57.54,57.6,57.35,57.35,11275.0
2018-07-27 10:00:00,57.43,57.55,57.28,57.5,19899.0,57.43,57.55,57.28,57.5,19899.0
2018-07-27 10:30:00,57.5,57.6,57.22,57.28,29086.0,57.5,57.6,57.22,57.28,29086.0
2018-07-27 11:00:00,57.25,57.33,56.88,56.99,18786.0,57.25,57.33,56.88,56.99,18786.0
2018-07-27 11:30:00,56.99,57.12,56.92,57.0,17709.0,56.99,57.12,56.92,57.0,17709.0
2018-07-27 12:00:00,57.0,57.02,56.65,56.65,10674.0,57.0,57.02,56.65,56.65,10674.0
2018-07-27 12:30:00,56.63,56.78,56.47,56.48,51994.0,56.63,56.78,56.47,56.48,51994.0
2018-07-27 13:00:00,56.45,56.5,56.41,56.49,26333.0,56.45,56.5,56.41,56.49,26333.0
2018-07-27 13:30:00,56.47,56.81,56.44,56.76,7675.0,56.47,56.81,56.44,56.76,7675.0
2018-07-27 14:00:00,56.78,56.82,56.32,56.52,22298.0,56.78,56.82,56.32,56.52,22298.0
2018-07-27 14:30:00,56.49,56.49,56.05,56.16,18579.0,56.49,56.49,56.05,56.16,18579.0
2018-07-27 15:00:00,56.14,56.24,56.09,56.12,37278.0,56.14,56.24,56.09,56.12,37278.0
2018-07-27 15:30:00,56.14,56.28,56.1,56.21,63026.0,56.14,56.28,56.1,56.21,63026.0
2018-07-30 09:30:00,56.06,56.24,55.44,55.64,25625.0,56.06,56.24,55.44,55.64,25625.0
2018-07-30 10:00:00,55.7,56.37,55.7,56.06,15976.0,55.7,56.37,55.7,56.06,15976.0
2018-07-30 10:30:00,56.05,56.19,55.91,55.93,10295.0,56.05,56.19,55.91,55.93,10295.0
2018-07-30 11:00:00,55.91,56.02,55.58,55.71,24637.0,55.91,56.02,55.58,55.71,24637.0
2018-07-30 11:30:00,55.7,55.83,55.67,55.7,16282.0,55.7,55.83,55.67,55.7,16282.0
2018-07-30 12:00:00,55.7,55.7,55.3,55.39,22366.0,55.7,55.7,55.3,55.39,22366.0
2018-07-30 12:30:00,55.38,55.38,54.41,54.74,42319.0,55.38,55.38,54.41,54.74,42319.0
2018-07-30 13:00:00,54.75,55.04,54.69,55.04,25300.0,54.75,55.04,54.69,55.04,25300.0
2018-07-30 13:30:00,55.05,55.31,55.03,55.23,20107.0,55.05,55.31,55.03,55.23,20107.0
2018-07-30 14:00:00,55.22,55.38,55.16,55.21,3800.0,55.22,55.38,55.16,55.21,3800.0
2018-07-30 14:30:00,55.24,55.27,55.11,55.12,9313.0,55.24,55.27,55.11,55.12,9313.0
2018-07-30 15:00:00,55.16,55.16,54.96,55.02,8977.0,55.16,55.16,54.96,55.02,8977.0
2018-07-30 15:30:00,55.02,55.17,55.0,55.05,81532.0,55.02,55.17,55.0,55.05,81532.0
2018-07-31 09:30:00,55.12,55.22,53.87,53.96,61714.0,55.12,55.22,53.87,53.96,61714.0
2018-07-31 10:00:00,53.88,54.4,53.62,54.4,49215.0,53.88,54.4,53.62,54.4,49215.0
2018-07-31 10:30:00,54.28,54.64,54.22,54.41,10940.0,54.28,54.64,54.22,54.41,10940.0
2018-07-31 11:00:00,54.42,54.75,54.39,54.71,9560.0,54.42,54.75,54.39,54.71,9560.0
2018-07-31 11:30:00,54.72,55.28,54.7,55.26,7915.0,54.72,55.28,54.7,55.26,7915.0
2018-07-31 12:00:00,55.26,55.66,55.26,55.61,11700.0,55.26,55.66,55.26,55.61,11700.0
2018-07-31 12:30:00,55.61,55.61,55.37,55.37,2000.0,55.61,55.61,55.37,55.37,2000.0
2018-07-31 13:00:00,55.42,55.47,55.27,55.38,3948.0,55.42,55.47,55.27,55.38,3948.0
2018-07-31 13:30:00,55.39,55.45,55.25,55.33,10304.0,55.39,55.45,55.25,55.33,10304.0
2018-07-31 14:00:00,55.35,55.57,55.32,55.57,5743.0,55.35,55.57,55.32,55.57,5743.0
2018-07-31 14:30:00,55.61,55.61,55.47,55.5,10126.0,55.61,55.61,55.47,55.5,10126.0
2018-07-31 15:00:00,55.51,55.52,55.41,55.48,9424.0,55.51,55.52,55.41,55.48,9424.0
2018-07-31 15:30:00,55.48,55.53,55.4,55.44,37990.0,55.48,55.53,55.4,55.44,37990.0
2018-08-01 09:30:00,55.52,55.86,55.44,55.44,8533.0,55.52,55.86,55.44,55.44,8533.0
2018-08-01 10:00:00,55.38,55.54,55.16,55.45,4635.0,55.38,55.54,55.16,55.45,4635.0
2018-08-01 10:30:00,55.45,55.92,55.45,55.6,25147.0,55.45,55.92,55.45,55.6,25147.0
2018-08-01 11:00:00,55.54,55.58,55.34,55.46,13977.0,55.54,55.58,55.34,55.46,13977.0
2018-08-01 11:30:00,55.53,55.59,55.37,55.5,12845.0,55.53,55.59,55.37,55.5,12845.0
2018-08-01 12:00:00,55.66,55.8,55.59,55.62,2197.0,55.66,55.8,55.59,55.62,2197.0
2018-08-01 12:30:00,55.61,55.64,55.53,55.59,2828.0,55.61,55.64,55.53,55.59,2828.0
2018-08-01 13:00:00,55.53,55.62,55.41,55.56,8842.0,55.53,55.62,55.41,55.56,8842.0
2018-08-01 13:30:00,55.56,55.56,55.41,55.41,2250.0,55.56,55.56,55.41,55.41,2250.0
2018-08-01 14:00:00,55.58,55.64,55.47,55.64,2228.0,55.58,55.64,55.47,55.64,2228.0
2018-08-01 14:30:00,55.65,55.7,55.59,55.7,12056.0,55.65,55.7,55.59,55.7,12056.0
2018-08-01 15:00:00,55.67,55.81,55.67,55.75,9439.0,55.67,55.81,55.67,55.75,9439.0
2018-08-01 15:30:00,55.78,55.92,55.75,55.91,57556.0,55.78,55.92,55.75,55.91,57556.0
2018-08-02 09:30:00,55.49,56.07,55.49,55.81,7768.0,55.49,56.07,55.49,55.81,7768.0
2018-08-02 10:00:00,55.88,55.88,55.61,55.84,15835.0,55.88,55.88,55.61,55.84,15835.0
2018-08-02 10:30:00,55.8,56.15,55.79,55.98,5836.0,55.8,56.15,55.79,55.98,5836.0
2018-08-02 11:00:00,56.0,56.34,55.99,56.07,6374.0,56.0,56.34,55.99,56.07,6374.0
2018-08-02 11:30:00,56.17,56.23,56.06,56.07,8101.0,56.17,56.23,56.06,56.07,8101.0
2018-08-02 12:00:00,56.03,56.17,55.97,56.17,4560.0,56.03,56.17,55.97,56.17,4560.0
2018-08-02 12:30:00,56.19,56.52,56.19,56.48,14249.0,56.19,56.52,56.19,56.48,14249.0
2018-08-02 13:00:00,56.48,56.68,56.47,56.66,2496.0,56.48,56.68,56.47,56.66,2496.0
2018-08-02 13:30:00,56.65,56.68,56.59,56.61,5685.0,56.65,56.68,56.59,56.61,5685.0
2018-08-02 14:00:00,56.62,56.78,56.62,56.69,11472.0,56.62,56.78,56.62,56.69,11472.0
2018-08-02 14:30:00,56.71,56.78,56.58,56.76,6456.0,56.71,56.78,56.58,56.76,6456.0
2018-08-02 15:00:00,56.75,56.77,56.71,56.75,8273.0,56.75,56.77,56.71,56.75,8273.0
2018-08-02 15:30:00,56.77,56.93,56.75,56.81,36517.0,56.77,56.93,56.75,56.81,36517.0
2018-08-03 09:30:00,56.8,57.3,56.22,56.7,11960.0,56.8,57.3,56.22,56.7,11960.0
2018-08-03 10:00:00,56.77,57.1,56.57,56.84,11585.0,56.77,57.1,56.57,56.84,11585.0
2018-08-03 10:30:00,56.92,56.92,56.37,56.67,8861.0,56.92,56.92,56.37,56.67,8861.0
2018-08-03 11:00:00,56.65,56.84,56.6,56.69,26481.0,56.65,56.84,56.6,56.69,26481.0
2018-08-03 11:30:00,56.67,56.67,56.48,56.59,16333.0,56.67,56.67,56.48,56.59,16333.0
2018-08-03 12:00:00,56.57,56.84,56.57,56.74,13343.0,56.57,56.84,56.57,56.74,13343.0
2018-08-03 12:30:00,56.71,56.73,56.6,56.63,17835.0,56.71,56.73,56.6,56.63,17835.0
2018-08-03 13:00:00,56.63,56.63,56.32,56.35,12136.0,56.63,56.63,56.32,56.35,12136.0
2018-08-03 13:30:00,56.35,56.44,56.32,56.41,7313.0,56.35,56.44,56.32,56.41,7313.0
2018-08-03 14:00:00,56.41,56.49,56.39,56.43,2289.0,56.41,56.49,56.39,56.43,2289.0
2018-08-03 14:30:00,56.46,56.55,56.39,56.55,2800.0,56.46,56.55,56.39,56.55,2800.0
2018-08-03 15:00:00,56.55,56.59,56.5,56.58,13661.0,56.55,56.59,56.5,56.58,13661.0
2018-08-03 15:30:00,56.58,56.81,56.58,56.7,46883.0,56.58,56.81,56.58,56.7,46883.0
2018-08-06 09:30:00,56.97,57.02,56.4,56.81,37495.0,56.97,57.02,56.4,56.81,37495.0
2018-08-06 10:00:00,56.86,57.71,56.76,57.14,50501.0,56.86,57.71,56.76,57.14,50501.0
2018-08-06 10:30:00,57.23,57.29,56.86,56.98,14969.0,57.23,57.29,56.86,56.98,14969.0
2018-08-06 11:00:00,57.08,57.18,56.65,56.72,11575.0,57.08,57.18,56.65,56.72,11575.0
2018-08-06 11:30:00,56.69,56.73,56.37,56.4,42525.0,56.69,56.73,56.37,56.4,42525.0
2018-08-06 12:00:00,56.45,56.53,56.39,56.41,9127.0,56.45,56.53,56.39,56.41,9127.0
2018-08-06 12:30:00,56.43,56.49,56.38,56.42,6498.0,56.43,56.49,56.38,56.42,6498.0
2018-08-06 13:00:00,56.41,56.97,56.41,56.95,66808.0,56.41,56.97,56.41,56.95,66808.0
2018-08-06 13:30:00,56.95,57.19,56.94,57.11,8768.0,56.95,57.19,56.94,57.11,8768.0
2018-08-06 14:00:00,57.16,57.17,57.07,57.17,2970.0,57.16,57.17,57.07,57.17,2970.0
2018-08-06 14:30:00,57.13,57.26,57.11,57.18,2763.0,57.13,57.26,57.11,57.18,2763.0
2018-08-06 15:00:00,57.18,57.33,57.08,57.26,6747.0,57.18,57.33,57.08,57.26,6747.0
2018-08-06 15:30:00,57.28,57.34,57.22,57.27,11126.0,57.28,57.34,57.22,57.27,11126.0
2018-08-07 09:30:00,57.59,58.1,57.53,58.09,36824.0,57.59,58.1,57.53,58.09,36824.0
2018-08-07 10:00:00,58.12,58.3,58.01,58.04,26119.0,58.12,58.3,58.01,58.04,26119.0
2018-08-07 10:30:00,58.02,58.05,57.34,57.45,44345.0,58.02,58.05,57.34,57.45,44345.0
2018-08-07 11:00:00,57.4,57.4,56.49,56.59,26358.0,57.4,57.4,56.49,56.59,26358.0
2018-08-07 11:30:00,56.61,56.91,56.6,56.71,13515.0,56.61,56.91,56.6,56.71,13515.0
2018-08-07 12:00:00,56.72,57.13,56.62,57.13,21545.0,56.72,57.13,56.62,57.13,21545.0
2018-08-07 12:30:00,57.1,57.36,57.09,57.31,9487.0,57.1,57.36,57.09,57.31,9487.0
2018-08-07 13:00:00,57.28,57.38,57.03,57.17,19130.0,57.28,57.38,57.03,57.17,19130.0
2018-08-07 13:30:00,57.17,57.39,57.03,57.37,11276.0,57.17,57.39,57.03,57.37,11276.0
2018-08-07 14:00:00,57.38,57.57,57.34,57.48,22970.0,57.38,57.57,57.34,57.48,22970.0
2018-08-07 14:30:00,57.45,57.52,57.33,57.33,11939.0,57.45,57.52,57.33,57.33,11939.0
2018-08-07 15:00:00,57.33,57.66,57.23,57.6,24819.0,57.33,57.66,57.23,57.6,24819.0
2018-08-07 15:30:00,57.57,57.6,57.28,57.38,47417.0,57.57,57.6,57.28,57.38,47417.0
2018-08-08 09:30:00,57.3,58.06,57.3,57.83,9078.0,57.3,58.06,57.3,57.83,9078.0
2018-08-08 10:00:00,57.85,57.95,57.8,57.89,3615.0,57.85,57.95,57.8,57.89,3615.0
2018-08-08 10:30:00,57.85,58.26,57.82,58.26,7046.0,57.85,58.26,57.82,58.26,7046.0
2018-08-08 11:00:00,58.32,58.32,57.96,58.0,8528.0,58.32,58.32,57.96,58.0,8528.0
2018-08-08 11:30:00,57.97,58.18,57.93,58.08,10683.0,57.97,58.18,57.93,58.08,10683.0
2018-08-08 12:00:00,58.08,58.26,57.98,58.26,5673.0,58.08,58.26,57.98,58.26,5673.0
2018-08-08 12:30:00,58.33,58.79,58.33,58.67,20941.0,58.33,58.79,58.33,58.67,20941.0
2018-08-08 13:00:00,58.71,58.92,58.71,58.8,11822.0,58.71,58.92,58.71,58.8,11822.0
2018-08-08 13:30:00,58.79,59.12,58.63,59.05,9191.0,58.79,59.12,58.63,59.05,9191.0
2018-08-08 14:00:00,58.98,59.36,58.98,59.34,11001.0,58.98,59.36,58.98,59.34,11001.0
2018-08-08 14:30:00,59.28,59.39,59.2,59.36,15861.0,59.28,59.39,59.2,59.36,15861.0
2018-08-08 15:00:00,59.31,59.35,59.1,59.29,16285.0,59.31,59.35,59.1,59.29,16285.0
2018-08-08 15:30:00,59.25,59.35,59.14,59.34,31955.0,59.25,59.35,59.14,59.34,31955.0
2018-08-09 09:30:00,59.32,59.32,58.34,58.63,25786.0,59.32,59.32,58.34,58.63,25786.0
2018-08-09 10:00:00,58.76,59.05,58.76,58.96,5547.0,58.76,59.05,58.76,58.96,5547.0
2018-08-09 10:30:00,58.9,58.93,58.64,58.64,15123.0,58.9,58.93,58.64,58.64,15123.0
2018-08-09 11:00:00,58.7,58.81,58.58,58.69,12830.0,58.7,58.81,58.58,58.69,12830.0
2018-08-09 11:30:00,58.71,58.74,58.51,58.57,9061.0,58.71,58.74,58.51,58.57,9061.0
2018-08-09 12:00:00,58.55,58.61,58.5,58.54,2863.0,58.55,58.61,58.5,58.54,2863.0
2018-08-09 12:30:00,58.55,58.64,58.46,58.51,12983.0,58.55,58.64,58.46,58.51,12983.0
2018-08-09 13:00:00,58.46,58.51,58.43,58.51,3721.0,58.46,58.51,58.43,58.51,3721.0
2018-08-09 13:30:00,58.49,58.51,58.44,58.5,2431.0,58.49,58.51,58.44,58.5,2431.0
2018-08-09 14:00:00,58.51,58.51,58.26,58.32,3734.0,58.51,58.51,58.26,58.32,3734.0
2018-08-09 14:30:00,58.32,58.36,58.26,58.32,2700.0,58.32,58.36,58.26,58.32,2700.0
2018-08-09 15:00:00,58.29,58.3,58.22,58.29,4693.0,58.29,58.3,58.22,58.29,4693.0
2018-08-09 15:30:00,58.3,58.31,58.18,58.21,10668.0,58.3,58.31,58.18,58.21,10668.0
2018-08-10 09:30:00,57.71,58.03,57.5,57.65,8834.0,57.71,58.03,57.5,57.65,8834.0
2018-08-10 10:00:00,57.65,57.89,57.64,57.76,6542.0,57.65,57.89,57.64,57.76,6542.0
2018-08-10 10:30:00,57.72,57.89,57.72,57.72,6054.0,57.72,57.89,57.72,57.72,6054.0
2018-08-10 11:00:00,57.78,57.89,57.67,57.77,11914.0,57.78,57.89,57.67,57.77,11914.0
2018-08-10 11:30:00,57.69,58.02,57.61,58.0,5460.0,57.69,58.02,57.61,58.0,5460.0
2018-08-10 12:00:00,57.96,57.96,57.78,57.89,31286.0,57.96,57.96,57.78,57.89,31286.0
2018-08-10 12:30:00,57.89,58.1,57.88,58.1,74222.0,57.89,58.1,57.88,58.1,74222.0
2018-08-10 13:00:00,58.1,58.21,58.09,58.21,3700.0,58.1,58.21,58.09,58.21,3700.0
2018-08-10 13:30:00,58.21,58.21,57.96,57.98,7100.0,58.21,58.21,57.96,57.98,7100.0
2018-08-10 14:00:00,57.98,58.16,57.97,58.08,6405.0,57.98,58.16,57.97,58.08,6405.0
2018-08-10 14:30:00,58.06,58.29,58.06,58.28,2214.0,58.06,58.29,58.06,58.28,2214.0
2018-08-10 15:00:00,58.28,58.39,58.17,58.31,6310.0,58.28,58.39,58.17,58.31,6310.0
2018-08-10 15:30:00,58.35,58.41,58.2,58.2,35300.0,58.35,58.41,58.2,58.2,35300.0
2018-08-13 09:30:00,58.13,58.61,58.13,58.52,6872.0,58.13,58.61,58.13,58.52,6872.0
2018-08-13 10:00:00,58.6,58.9,58.48,58.84,3333.0,58.6,58.9,58.48,58.84,3333.0
2018-08-13 10:30:00,58.79,58.83,58.51,58.68,7100.0,58.79,58.83,58.51,58.68,7100.0
2018-08-13 11:00:00,58.71,58.71,58.33,58.36,6134.0,58.71,58.71,58.33,58.36,6134.0
2018-08-13 11:30:00,58.3,58.3,58.08,58.08,1720.0,58.3,58.3,58.08,58.08,1720.0
2018-08-13 12:00:00,57.96,58.07,57.95,57.98,2652.0,57.96,58.07,57.95,57.98,2652.0
2018-08-13 12:30:00,58.02,58.03,57.91,57.95,4792.0,58.02,58.03,57.91,57.95,4792.0
2018-08-13 13:00:00,57.91,57.91,57.75,57.82,2805.0,57.91,57.91,57.75,57.82,2805.0
2018-08-13 13:30:00,57.94,58.03,57.94,58.01,1400.0,57.94,58.03,57.94,58.01,1400.0
2018-08-13 14:00:00,58.05,58.13,57.98,58.07,3224.0,58.05,58.13,57.98,58.07,3224.0
2018-08-13 14:30:00,58.13,58.14,57.94,57.94,3500.0,58.13,58.14,57.94,57.94,3500.0
2018-08-13 15:00:00,57.98,58.03,57.85,57.89,4735.0,57.98,58.03,57.85,57.89,4735.0
2018-08-13 15:30:00,57.89,57.98,57.84,57.87,19246.0,57.89,57.98,57.84,57.87,19246.0
2018-08-14 09:30:00,58.08,58.08,57.59,57.6,4962.0,58.08,58.08,57.59,57.6,4962.0
2018-08-14 10:00:00,57.64,58.03,57.63,57.92,29912.0,57.64,58.03,57.63,57.92,29912.0
2018-08-14 10:30:00,57.92,58.58,57.85,58.55,8696.0,57.92,58.58,57.85,58.55,8696.0
2018-08-14 11:00:00,58.57,58.81,58.46,58.79,5463.0,58.57,58.81,58.46,58.79,5463.0
2018-08-14 11:30:00,58.77,58.89,58.57,58.74,4595.0,58.77,58.89,58.57,58.74,4595.0
2018-08-14 12:00:00,58.84,58.84,58.7,58.81,2886.0,58.84,58.84,58.7,58.81,2886.0
2018-08-14 12:30:00,58.74,59.07,58.73,58.8,10486.0,58.74,59.07,58.73,58.8,10486.0
2018-08-14 13:00:00,58.81,58.93,58.78,58.86,5903.0,58.81,58.93,58.78,58.86,5903.0
2018-08-14 13:30:00,58.85,59.21,58.85,59.21,6176.0,58.85,59.21,58.85,59.21,6176.0
2018-08-14 14:00:00,59.22,59.23,59.08,59.22,8420.0,59.22,59.23,59.08,59.22,8420.0
2018-08-14 14:30:00,59.22,59.47,59.21,59.47,9434.0,59.22,59.47,59.21,59.47,9434.0
2018-08-14 15:00:00,59.47,59.67,59.43,59.67,11668.0,59.47,59.67,59.43,59.67,11668.0
2018-08-14 15:30:00,59.66,59.67,59.34,59.45,39052.0,59.66,59.67,59.34,59.45,39052.0
2018-08-15 09:30:00,59.28,59.28,58.91,59.16,14381.0,59.28,59.28,58.91,59.16,14381.0
2018-08-15 10:00:00,59.23,59.23,58.28,58.28,24424.0,59.23,59.23,58.28,58.28,24424.0
2018-08-15 10:30:00,58.3,58.37,57.99,58.11,11885.0,58.3,58.37,57.99,58.11,11885.0
2018-08-15 11:00:00,58.02,58.17,57.88,58.04,12336.0,58.02,58.17,57.88,58.04,12336.0
2018-08-15 11:30:00,58.07,58.15,57.78,58.07,11979.0,58.07,58.15,57.78,58.07,11979.0
2018-08-15 12:00:00,58.12,58.24,57.95,57.96,10334.0,58.12,58.24,57.95,57.96,10334.0
2018-08-15 12:30:00,58.0,58.0,57.83,57.83,6348.0,58.0,58.0,57.83,57.83,6348.0
2018-08-15 13:00:00,57.85,57.9,57.58,57.64,9845.0,57.85,57.9,57.58,57.64,9845.0
2018-08-15 13:30:00,57.55,57.63,57.42,57.54,7991.0,57.55,57.63,57.42,57.54,7991.0
2018-08-15 14:00:00,57.48,57.58,57.22,57.22,14354.0,57.48,57.58,57.22,57.22,14354.0
2018-08-15 14:30:00,57.19,57.6,57.15,57.6,11427.0,57.19,57.6,57.15,57.6,11427.0
2018-08-15 15:00:00,57.74,57.75,57.66,57.66,11920.0,57.74,57.75,57.66,57.66,11920.0
2018-08-15 15:30:00,57.67,57.73,57.41,57.56,33490.0,57.67,57.73,57.41,57.56,33490.0
2018-08-16 09:30:00,58.04,58.5,57.81,57.85,15448.0,58.04,58.5,57.81,57.85,15448.0
2018-08-16 10:00:00,57.85,58.32,57.85,58.26,4900.0,57.85,58.32,57.85,58.26,4900.0
2018-08-16 10:30:00,58.36,58.36,57.82,57.82,16610.0,58.36,58.36,57.82,57.82,16610.0
2018-08-16 11:00:00,57.88,57.93,57.8,57.82,8872.0,57.88,57.93,57.8,57.82,8872.0
2018-08-16 11:30:00,57.81,58.19,57.81,58.11,8691.0,57.81,58.19,57.81,58.11,8691.0
2018-08-16 12:00:00,58.17,58.23,58.0,58.23,15907.0,58.17,58.23,58.0,58.23,15907.0
2018-08-16 12:30:00,58.15,58.41,58.15,58.38,8872.0,58.15,58.41,58.15,58.38,8872.0
2018-08-16 13:00:00,58.36,58.65,58.36,58.65,18650.0,58.36,58.65,58.36,58.65,18650.0
2018-08-16 13:30:00,58.59,58.68,58.58,58.6,10050.0,58.59,58.68,58.58,58.6,10050.0
2018-08-16 14:00:00,58.59,58.61,58.27,58.27,4673.0,58.59,58.61,58.27,58.27,4673.0
2018-08-16 14:30:00,58.16,58.17,57.94,58.03,8764.0,58.16,58.17,57.94,58.03,8764.0
2018-08-16 15:00:00,58.04,58.09,57.84,57.85,9607.0,58.04,58.09,57.84,57.85,9607.0
2018-08-16 15:30:00,57.84,57.89,57.75,57.76,20771.0,57.84,57.89,57.75,57.76,20771.0
2018-08-17 09:30:00,57.79,58.05,57.24,57.81,5651.0,57.79,58.05,57.24,57.81,5651.0
2018-08-17 10:00:00,57.83,57.84,57.29,57.29,3952.0,57.83,57.84,57.29,57.29,3952.0
2018-08-17 10:30:00,57.37,57.61,57.24,57.28,6273.0,57.37,57.61,57.24,57.28,6273.0
2018-08-17 11:00:00,57.33,57.47,57.28,57.43,2571.0,57.33,57.47,57.28,57.43,2571.0
2018-08-17 11:30:00,57.46,57.85,57.46,57.85,3660.0,57.46,57.85,57.46,57.85,3660.0
2018-08-17 12:00:00,57.87,58.03,57.81,58.03,1822.0,57.87,58.03,57.81,58.03,1822.0
2018-08-17 12:30:00,57.98,57.98,57.7,57.7,6700.0,57.98,57.98,57.7,57.7,6700.0
2018-08-17 13:00:00,57.73,57.76,57.65,57.66,4200.0,57.73,57.76,57.65,57.66,4200.0
2018-08-17 13:30:00,57.66,57.7,57.52,57.59,8301.0,57.66,57.7,57.52,57.59,8301.0
2018-08-17 14:00:00,57.59,58.12,57.58,58.12,3433.0,57.59,58.12,57.58,58.12,3433.0
2018-08-17 14:30:00,58.12,58.53,58.08,58.42,8213.0,58.12,58.53,58.08,58.42,8213.0
2018-08-17 15:00:00,58.44,58.57,58.43,58.47,13913.0,58.44,58.57,58.43,58.47,13913.0
2018-08-17 15:30:00,58.39,58.5,58.29,58.32,13006.0,58.39,58.5,58.29,58.32,13006.0
2018-08-20 09:30:00,58.36,58.46,57.66,58.01,8303.0,58.36,58.46,57.66,58.01,8303.0
2018-08-20 10:00:00,58.07,58.09,57.62,57.78,8940.0,58.07,58.09,57.62,57.78,8940.0
2018-08-20 10:30:00,57.74,58.04,57.58,57.86,16616.0,57.74,58.04,57.58,57.86,16616.0
2018-08-20 11:00:00,57.81,58.07,57.81,57.93,9559.0,57.81,58.07,57.81,57.93,9559.0
2018-08-20 11:30:00,58.0,58.02,57.74,57.77,8000.0,58.0,58.02,57.74,57.77,8000.0
2018-08-20 12:00:00,57.79,57.84,57.71,57.81,7298.0,57.79,57.84,57.71,57.81,7298.0
2018-08-20 12:30:00,57.81,57.85,57.75,57.85,4291.0,57.81,57.85,57.75,57.85,4291.0
2018-08-20 13:00:00,57.94,57.97,57.87,57.97,3500.0,57.94,57.97,57.87,57.97,3500.0
2018-08-20 13:30:00,58.01,58.04,57.85,57.86,8527.0,58.01,58.04,57.85,57.86,8527.0
2018-08-20 14:00:00,57.86,57.91,57.78,57.78,9588.0,57.86,57.91,57.78,57.78,9588.0
2018-08-20 14:30:00,57.78,57.85,57.69,57.72,14510.0,57.78,57.85,57.69,57.72,14510.0
2018-08-20 15:00:00,57.72,57.74,57.61,57.71,9778.0,57.72,57.74,57.61,57.71,9778.0
2018-08-20 15:30:00,57.74,58.0,57.7,57.93,30314.0,57.74,58.0,57.7,57.93,30314.0
2018-08-21 09:30:00,58.06,58.4,57.68,57.75,29174.0,58.06,58.4,57.68,57.75,29174.0
2018-08-21 10:00:00,57.78,57.91,57.59,57.79,19592.0,57.78,57.91,57.59,57.79,19592.0
2018-08-21 10:30:00,57.74,57.78,57.5,57.74,12840.0,57.74,57.78,57.5,57.74,12840.0
2018-08-21 11:00:00,57.68,57.81,57.58,57.69,23906.0,57.68,57.81,57.58,57.69,23906.0
2018-08-21 11:30:00,57.65,57.69,57.39,57.61,20373.0,57.65,57.69,57.39,57.61,20373.0
2018-08-21 12:00:00,57.61,57.65,57.47,57.59,38848.0,57.61,57.65,57.47,57.59,38848.0
2018-08-21 12:30:00,57.6,57.6,57.5,57.56,9371.0,57.6,57.6,57.5,57.56,9371.0
2018-08-21 13:00:00,57.53,57.57,57.25,57.31,13410.0,57.53,57.57,57.25,57.31,13410.0
2018-08-21 13:30:00,57.27,57.31,57.15,57.15,7473.0,57.27,57.31,57.15,57.15,7473.0
2018-08-21 14:00:00,57.15,57.31,57.06,57.13,10970.0,57.15,57.31,57.06,57.13,10970.0
2018-08-21 14:30:00,57.13,57.16,56.76,56.85,11734.0,57.13,57.16,56.76,56.85,11734.0
2018-08-21 15:00:00,56.84,56.96,56.69,56.94,14173.0,56.84,56.96,56.69,56.94,14173.0
2018-08-21 15:30:00,56.92,57.01,56.78,56.87,40769.0,56.92,57.01,56.78,56.87,40769.0
2018-08-22 09:30:00,56.9,57.25,56.42,56.46,11320.0,56.9,57.25,56.42,56.46,11320.0
2018-08-22 10:00:00,56.45,56.46,56.08,56.23,14139.0,56.45,56.46,56.08,56.23,14139.0
2018-08-22 10:30:00,56.23,56.58,56.16,56.5,10748.0,56.23,56.58,56.16,56.5,10748.0
2018-08-22 11:00:00,56.5,57.0,56.5,57.0,17763.0,56.5,57.0,56.5,57.0,17763.0
2018-08-22 11:30:00,57.01,57.44,56.96,57.26,17221.0,57.01,57.44,56.96,57.26,17221.0
2018-08-22 12:00:00,57.29,57.3,56.95,57.1,18431.0,57.29,57.3,56.95,57.1,18431.0
2018-08-22 12:30:00,57.04,57.19,56.95,56.95,10902.0,57.04,57.19,56.95,56.95,10902.0
2018-08-22 13:00:00,56.95,57.06,56.87,57.0,10770.0,56.95,57.06,56.87,57.0,10770.0
2018-08-22 13:30:00,57.03,57.05,56.91,57.05,10640.0,57.03,57.05,56.91,57.05,10640.0
2018-08-22 14:00:00,57.05,57.08,56.9,56.96,17824.0,57.05,57.08,56.9,56.96,17824.0
2018-08-22 14:30:00,56.96,57.04,56.94,57.02,13606.0,56.96,57.04,56.94,57.02,13606.0
2018-08-22 15:00:00,57.0,57.04,56.95,56.97,16900.0,57.0,57.04,56.95,56.97,16900.0
2018-08-22 15:30:00,56.97,57.05,56.9,56.98,35506.0,56.97,57.05,56.9,56.98,35506.0
2018-08-23 09:30:00,57.29,57.69,57.01,57.69,52417.0,57.29,57.69,57.01,57.69,52417.0
2018-08-23 10:00:00,57.69,58.92,57.66,58.9,51749.0,57.69,58.92,57.66,58.9,51749.0
2018-08-23 10:30:00,58.95,59.41,58.8,59.01,28243.0,58.95,59.41,58.8,59.01,28243.0
2018-08-23 11:00:00,59.02,59.11,58.46,58.55,17691.0,59.02,59.11,58.46,58.55,17691.0
2018-08-23 11:30:00,58.57,58.62,58.36,58.47,25368.0,58.57,58.62,58.36,58.47,25368.0
2018-08-23 12:00:00,58.5,58.94,58.26,58.65,49655.0,58.5,58.94,58.26,58.65,49655.0
2018-08-23 12:30:00,58.65,58.71,58.55,58.66,12323.0,58.65,58.71,58.55,58.66,12323.0
2018-08-23 13:00:00,58.69,58.79,58.6,58.7,32353.0,58.69,58.79,58.6,58.7,32353.0
2018-08-23 13:30:00,58.78,58.99,58.77,58.97,36750.0,58.78,58.99,58.77,58.97,36750.0
2018-08-23 14:00:00,58.99,59.11,58.87,59.05,14702.0,58.99,59.11,58.87,59.05,14702.0
2018-08-23 14:30:00,59.05,59.11,59.0,59.11,30766.0,59.05,59.11,59.0,59.11,30766.0
2018-08-23 15:00:00,59.11,59.11,58.72,58.8,19280.0,59.11,59.11,58.72,58.8,19280.0
2018-08-23 15:30:00,58.86,59.12,58.78,59.09,74103.0,58.86,59.12,58.78,59.09,74103.0
2018-08-24 09:30:00,54.89,57.23,53.24,56.81,252875.0,54.89,57.23,53.24,56.81,252875.0
2018-08-24 10:00:00,56.88,57.81,56.43,57.07,100088.0,56.88,57.81,56.43,57.07,100088.0
2018-08-24 10:30:00,57.07,57.07,56.3,56.82,100655.0,57.07,57.07,56.3,56.82,100655.0
2018-08-24 11:00:00,56.82,58.44,56.73,58.44,226269.0,56.82,58.44,56.73,58.44,226269.0
2018-08-24 11:30:00,58.44,58.95,58.16,58.77,46493.0,58.44,58.95,58.16,58.77,46493.0
2018-08-24 12:00:00,58.68,59.45,58.5,59.45,36292.0,58.68,59.45,58.5,59.45,36292.0
2018-08-24 12:30:00,59.45,59.98,59.31,59.6,29420.0,59.45,59.98,59.31,59.6,29420.0
2018-08-24 13:00:00,59.6,60.6,59.45,60.51,58304.0,59.6,60.6,59.45,60.51,58304.0
2018-08-24 13:30:00,60.41,61.2,59.94,61.2,48317.0,60.41,61.2,59.94,61.2,48317.0
2018-08-24 14:00:00,61.19,61.49,60.9,61.37,45892.0,61.19,61.49,60.9,61.37,45892.0
2018-08-24 14:30:00,61.35,62.63,61.16,62.38,69744.0,61.35,62.63,61.16,62.38,69744.0
2018-08-24 15:00:00,62.39,62.61,61.8,61.97,63018.0,62.39,62.61,61.8,61.97,63018.0
2018-08-24 15:30:00,61.93,62.34,61.61,61.85,111292.0,61.93,62.34,61.61,61.85,111292.0
2018-08-27 09:30:00,62.5,62.5,61.13,61.13,43455.0,62.5,62.5,61.13,61.13,43455.0
2018-08-27 10:00:00,61.22,62.13,61.02,61.97,27919.0,61.22,62.13,61.02,61.97,27919.0
2018-08-27 10:30:00,62.11,62.93,62.04,62.72,35938.0,62.11,62.93,62.04,62.72,35938.0
2018-08-27 11:00:00,62.77,63.0,62.56,62.88,24017.0,62.77,63.0,62.56,62.88,24017.0
2018-08-27 11:30:00,62.87,63.17,62.78,62.85,30754.0,62.87,63.17,62.78,62.85,30754.0
2018-08-27 12:00:00,62.84,62.85,62.46,62.46,16108.0,62.84,62.85,62.46,62.46,16108.0
2018-08-27 12:30:00,62.41,62.53,62.3,62.3,13931.0,62.41,62.53,62.3,62.3,13931.0
2018-08-27 13:00:00,62.3,62.37,61.87,62.03,24401.0,62.3,62.37,61.87,62.03,24401.0
2018-08-27 13:30:00,62.04,62.15,61.78,61.8,16955.0,62.04,62.15,61.78,61.8,16955.0
2018-08-27 14:00:00,61.8,61.92,61.62,61.62,32735.0,61.8,61.92,61.62,61.62,32735.0
2018-08-27 14:30:00,61.59,62.08,61.48,62.01,29881.0,61.59,62.08,61.48,62.01,29881.0
2018-08-27 15:00:00,61.96,62.18,61.81,61.84,24650.0,61.96,62.18,61.81,61.84,24650.0
2018-08-27 15:30:00,61.86,62.18,61.75,62.12,63500.0,61.86,62.18,61.75,62.12,63500.0
2018-08-28 09:30:00,62.55,64.28,62.55,64.22,70787.0,62.55,64.28,62.55,64.22,70787.0
2018-08-28 10:00:00,64.17,65.0,62.95,64.5,92733.0,64.17,65.0,62.95,64.5,92733.0
2018-08-28 10:30:00,64.43,64.51,63.7,63.94,40995.0,64.43,64.51,63.7,63.94,40995.0
2018-08-28 11:00:00,63.92,64.29,63.9,64.03,69348.0,63.92,64.29,63.9,64.03,69348.0
2018-08-28 11:30:00,64.03,64.03,63.25,63.33,18009.0,64.03,64.03,63.25,63.33,18009.0
2018-08-28 12:00:00,63.31,63.63,63.31,63.57,14717.0,63.31,63.63,63.31,63.57,14717.0
2018-08-28 12:30:00,63.6,63.65,63.44,63.52,16227.0,63.6,63.65,63.44,63.52,16227.0
2018-08-28 13:00:00,63.5,64.12,63.4,64.05,25353.0,63.5,64.12,63.4,64.05,25353.0
2018-08-28 13:30:00,64.08,64.1,63.77,63.92,19955.0,64.08,64.1,63.77,63.92,19955.0
2018-08-28 14:00:00,63.92,64.13,63.92,64.08,25340.0,63.92,64.13,63.92,64.08,25340.0
2018-08-28 14:30:00,64.08,64.24,64.0,64.19,26887.0,64.08,64.24,64.0,64.19,26887.0
2018-08-28 15:00:00,64.18,64.77,64.18,64.57,30157.0,64.18,64.77,64.18,64.57,30157.0
2018-08-28 15:30:00,64.57,64.58,64.26,64.37,80306.0,64.57,64.58,64.26,64.37,80306.0
2018-08-29 09:30:00,64.11,65.13,64.09,64.67,32314.0,64.11,65.13,64.09,64.67,32314.0
2018-08-29 10:00:00,64.57,65.0,64.56,65.0,14713.0,64.57,65.0,64.56,65.0,14713.0
2018-08-29 10:30:00,64.93,65.2,64.89,64.95,10403.0,64.93,65.2,64.89,64.95,10403.0
2018-08-29 11:00:00,65.0,65.33,64.82,64.82,17944.0,65.0,65.33,64.82,64.82,17944.0
2018-08-29 11:30:00,64.97,64.99,64.37,64.37,4250.0,64.97,64.99,64.37,64.37,4250.0
2018-08-29 12:00:00,64.37,64.59,64.27,64.42,13483.0,64.37,64.59,64.27,64.42,13483.0
2018-08-29 12:30:00,64.5,64.68,64.4,64.68,5962.0,64.5,64.68,64.4,64.68,5962.0
2018-08-29 13:00:00,64.63,64.68,64.22,64.46,32737.0,64.63,64.68,64.22,64.46,32737.0
2018-08-29 13:30:00,64.4,64.57,64.4,64.51,27557.0,64.4,64.57,64.4,64.51,27557.0
2018-08-29 14:00:00,64.54,64.75,64.46,64.47,11181.0,64.54,64.75,64.46,64.47,11181.0
2018-08-29 14:30:00,64.47,64.81,64.41,64.57,21792.0,64.47,64.81,64.41,64.57,21792.0
2018-08-29 15:00:00,64.57,64.67,64.45,64.45,15300.0,64.57,64.67,64.45,64.45,15300.0
2018-08-29 15:30:00,64.48,64.58,64.32,64.53,44332.0,64.48,64.58,64.32,64.53,44332.0
2018-08-30 09:30:00,64.4,64.81,63.63,64.49,15179.0,64.4,64.81,63.63,64.49,15179.0
2018-08-30 10:00:00,64.48,64.52,63.74,64.2,25106.0,64.48,64.52,63.74,64.2,25106.0
2018-08-30 10:30:00,64.14,64.23,63.89,64.23,27007.0,64.14,64.23,63.89,64.23,27007.0
2018-08-30 11:00:00,64.16,64.16,63.84,63.99,12661.0,64.16,64.16,63.84,63.99,12661.0
2018-08-30 11:30:00,64.01,64.09,63.93,64.04,8321.0,64.01,64.09,63.93,64.04,8321.0
2018-08-30 12:00:00,63.96,64.01,63.78,64.01,8722.0,63.96,64.01,63.78,64.01,8722.0
2018-08-30 12:30:00,64.09,64.27,64.04,64.11,3522.0,64.09,64.27,64.04,64.11,3522.0
2018-08-30 13:00:00,64.26,64.37,64.19,64.3,6407.0,64.26,64.37,64.19,64.3,6407.0
2018-08-30 13:30:00,64.33,64.61,64.33,64.61,12159.0,64.33,64.61,64.33,64.61,12159.0
2018-08-30 14:00:00,64.57,64.67,64.44,64.64,22204.0,64.57,64.67,64.44,64.64,22204.0
2018-08-30 14:30:00,64.61,65.09,64.6,64.92,25810.0,64.61,65.09,64.6,64.92,25810.0
2018-08-30 15:00:00,64.91,65.23,64.84,65.23,13519.0,64.91,65.23,64.84,65.23,13519.0
2018-08-30 15:30:00,65.23,65.43,65.14,65.33,52801.0,65.23,65.43,65.14,65.33,52801.0
2018-08-31 09:30:00,65.0,66.41,65.0,66.34,17363.0,65.0,66.41,65.0,66.34,17363.0
2018-08-31 10:00:00,66.29,66.29,65.69,65.87,13223.0,66.29,66.29,65.69,65.87,13223.0
2018-08-31 10:30:00,65.9,65.98,65.76,65.95,5182.0,65.9,65.98,65.76,65.95,5182.0
2018-08-31 11:00:00,65.95,66.0,65.77,65.78,6652.0,65.95,66.0,65.77,65.78,6652.0
2018-08-31 11:30:00,65.73,65.74,65.18,65.34,20138.0,65.73,65.74,65.18,65.34,20138.0
2018-08-31 12:00:00,65.31,65.52,65.17,65.39,19106.0,65.31,65.52,65.17,65.39,19106.0
2018-08-31 12:30:00,65.41,65.52,65.32,65.46,24937.0,65.41,65.52,65.32,65.46,24937.0
2018-08-31 13:00:00,65.47,65.61,65.17,65.17,16799.0,65.47,65.61,65.17,65.17,16799.0
2018-08-31 13:30:00,65.1,65.38,65.09,65.26,17659.0,65.1,65.38,65.09,65.26,17659.0
2018-08-31 14:00:00,65.25,65.58,65.15,65.29,20728.0,65.25,65.58,65.15,65.29,20728.0
2018-08-31 14:30:00,65.2,65.22,64.46,64.56,21552.0,65.2,65.22,64.46,64.56,21552.0
2018-08-31 15:00:00,64.47,64.58,64.39,64.39,24063.0,64.47,64.58,64.39,64.39,24063.0
2018-08-31 15:30:00,64.45,64.94,64.4,64.9,62753.0,64.45,64.94,64.4,64.9,62753.0
2018-09-04 09:30:00,64.64,64.64,62.1,63.0,66246.0,64.64,64.64,62.1,63.0,66246.0
2018-09-04 10:00:00,63.11,63.81,62.93,63.49,26264.0,63.11,63.81,62.93,63.49,26264.0
2018-09-04 10:30:00,63.55,63.94,63.41,63.65,18487.0,63.55,63.94,63.41,63.65,18487.0
2018-09-04 11:00:00,63.74,64.04,63.61,63.72,28967.0,63.74,64.04,63.61,63.72,28967.0
2018-09-04 11:30:00,63.71,63.91,63.47,63.84,39557.0,63.71,63.91,63.47,63.84,39557.0
2018-09-04 12:00:00,63.82,63.85,63.45,63.79,20236.0,63.82,63.85,63.45,63.79,20236.0
2018-09-04 12:30:00,63.82,63.99,63.69,63.99,27560.0,63.82,63.99,63.69,63.99,27560.0
2018-09-04 13:00:00,64.04,64.4,64.04,64.11,12023.0,64.04,64.4,64.04,64.11,12023.0
2018-09-04 13:30:00,64.15,64.26,64.01,64.18,20079.0,64.15,64.26,64.01,64.18,20079.0
2018-09-04 14:00:00,64.12,64.31,63.98,64.26,27486.0,64.12,64.31,63.98,64.26,27486.0
2018-09-04 14:30:00,64.3,64.81,64.3,64.73,17645.0,64.3,64.81,64.3,64.73,17645.0
2018-09-04 15:00:00,64.7,65.01,64.5,64.9,36589.0,64.7,65.01,64.5,64.9,36589.0
2018-09-04 15:30:00,64.9,64.92,64.52,64.79,99769.0,64.9,64.92,64.52,64.79,99769.0
2018-09-05 09:30:00,64.85,64.85,63.35,63.35,9570.0,64.85,64.85,63.35,63.35,9570.0
2018-09-05 10:00:00,63.25,63.25,62.07,62.21,15053.0,63.25,63.25,62.07,62.21,15053.0
2018-09-05 10:30:00,62.29,62.32,61.62,61.64,23044.0,62.29,62.32,61.62,61.64,23044.0
2018-09-05 11:00:00,61.67,61.92,61.47,61.8,21782.0,61.67,61.92,61.47,61.8,21782.0
2018-09-05 11:30:00,61.77,62.0,61.68,61.84,15500.0,61.77,62.0,61.68,61.84,15500.0
2018-09-05 12:00:00,61.84,62.01,61.8,61.86,14873.0,61.84,62.01,61.8,61.86,14873.0
2018-09-05 12:30:00,61.86,62.14,61.79,61.79,18568.0,61.86,62.14,61.79,61.79,18568.0
2018-09-05 13:00:00,61.79,61.9,61.72,61.82,12305.0,61.79,61.9,61.72,61.82,12305.0
2018-09-05 13:30:00,61.86,62.15,61.85,62.03,27405.0,61.86,62.15,61.85,62.03,27405.0
2018-09-05 14:00:00,62.08,62.3,61.89,62.2,20893.0,62.08,62.3,61.89,62.2,20893.0
2018-09-05 14:30:00,62.16,62.19,61.75,61.76,6925.0,62.16,62.19,61.75,61.76,6925.0
2018-09-05 15:00:00,61.76,61.85,61.68,61.71,26652.0,61.76,61.85,61.68,61.71,26652.0
2018-09-05 15:30:00,61.72,61.83,61.61,61.71,39922.0,61.72,61.83,61.61,61.71,39922.0
2018-09-06 09:30:00,60.48,61.9,60.48,61.41,29303.0,60.48,61.9,60.48,61.41,29303.0
2018-09-06 10:00:00,61.41,61.52,60.75,61.1,11707.0,61.41,61.52,60.75,61.1,11707.0
2018-09-06 10:30:00,60.96,61.03,60.33,60.37,21616.0,60.96,61.03,60.33,60.37,21616.0
2018-09-06 11:00:00,60.33,60.34,59.78,60.0,26257.0,60.33,60.34,59.78,60.0,26257.0
2018-09-06 11:30:00,60.01,60.16,59.8,59.8,20126.0,60.01,60.16,59.8,59.8,20126.0
2018-09-06 12:00:00,59.76,59.91,59.36,59.59,23880.0,59.76,59.91,59.36,59.59,23880.0
2018-09-06 12:30:00,59.63,59.66,59.47,59.47,18364.0,59.63,59.66,59.47,59.47,18364.0
2018-09-06 13:00:00,59.43,59.43,58.9,59.4,42305.0,59.43,59.43,58.9,59.4,42305.0
2018-09-06 13:30:00,59.35,59.47,59.27,59.27,6610.0,59.35,59.47,59.27,59.27,6610.0
2018-09-06 14:00:00,59.29,59.44,58.88,59.08,22323.0,59.29,59.44,58.88,59.08,22323.0
2018-09-06 14:30:00,59.1,59.28,58.93,59.11,20857.0,59.1,59.28,58.93,59.11,20857.0
2018-09-06 15:00:00,59.11,59.3,59.09,59.17,33649.0,59.11,59.3,59.09,59.17,33649.0
2018-09-06 15:30:00,59.23,59.33,58.95,58.98,91006.0,59.23,59.33,58.95,58.98,91006.0
2018-09-07 09:30:00,58.65,59.23,58.36,59.03,25763.0,58.65,59.23,58.36,59.03,25763.0
2018-09-07 10:00:00,59.04,59.76,58.91,59.49,40739.0,59.04,59.76,58.91,59.49,40739.0
2018-09-07 10:30:00,59.5,59.54,59.26,59.26,20981.0,59.5,59.54,59.26,59.26,20981.0
2018-09-07 11:00:00,59.3,59.75,59.27,59.56,20115.0,59.3,59.75,59.27,59.56,20115.0
2018-09-07 11:30:00,59.57,59.67,59.46,59.53,21706.0,59.57,59.67,59.46,59.53,21706.0
2018-09-07 12:00:00,59.57,59.73,59.03,59.73,32634.0,59.57,59.73,59.03,59.73,32634.0
2018-09-07 12:30:00,59.69,60.16,59.3,59.84,27860.0,59.69,60.16,59.3,59.84,27860.0
2018-09-07 13:00:00,59.95,60.1,59.76,60.02,17032.0,59.95,60.1,59.76,60.02,17032.0
2018-09-07 13:30:00,60.03,60.18,59.8,60.12,14838.0,60.03,60.18,59.8,60.12,14838.0
2018-09-07 14:00:00,60.17,60.35,60.01,60.2,17901.0,60.17,60.35,60.01,60.2,17901.0
2018-09-07 14:30:00,60.19,60.26,59.81,60.26,20131.0,60.19,60.26,59.81,60.26,20131.0
2018-09-07 15:00:00,60.26,60.32,59.59,59.62,29396.0,60.26,60.32,59.59,59.62,29396.0
2018-09-07 15:30:00,59.58,59.7,59.2,59.45,74667.0,59.58,59.7,59.2,59.45,74667.0
2018-09-10 09:30:00,59.91,60.44,59.29,59.73,20136.0,59.91,60.44,59.29,59.73,20136.0
2018-09-10 10:00:00,59.77,60.18,59.68,59.97,10824.0,59.77,60.18,59.68,59.97,10824.0
2018-09-10 10:30:00,60.0,60.0,59.72,59.85,8004.0,60.0,60.0,59.72,59.85,8004.0
2018-09-10 11:00:00,59.83,60.12,59.65,60.08,11957.0,59.83,60.12,59.65,60.08,11957.0
2018-09-10 11:30:00,59.99,60.32,59.99,60.29,8874.0,59.99,60.32,59.99,60.29,8874.0
2018-09-10 12:00:00,60.29,60.33,60.08,60.08,9261.0,60.29,60.33,60.08,60.08,9261.0
2018-09-10 12:30:00,60.04,60.06,59.65,59.8,11200.0,60.04,60.06,59.65,59.8,11200.0
2018-09-10 13:00:00,59.8,59.95,59.79,59.84,3225.0,59.8,59.95,59.79,59.84,3225.0
2018-09-10 13:30:00,59.83,59.95,59.81,59.95,5402.0,59.83,59.95,59.81,59.95,5402.0
2018-09-10 14:00:00,59.94,59.96,59.8,59.88,6206.0,59.94,59.96,59.8,59.88,6206.0
2018-09-10 14:30:00,59.92,60.01,59.83,59.89,6300.0,59.92,60.01,59.83,59.89,6300.0
2018-09-10 15:00:00,59.89,59.9,59.63,59.63,5689.0,59.89,59.9,59.63,59.63,5689.0
2018-09-10 15:30:00,59.65,59.65,59.48,59.52,19781.0,59.65,59.65,59.48,59.52,19781.0
2018-09-11 09:30:00,59.08,59.87,59.06,59.3,8779.0,59.08,59.87,59.06,59.3,8779.0
2018-09-11 10:00:00,59.39,59.55,59.3,59.49,5870.0,59.39,59.55,59.3,59.49,5870.0
2018-09-11 10:30:00,59.4,59.56,59.39,59.46,3445.0,59.4,59.56,59.39,59.46,3445.0
2018-09-11 11:00:00,59.48,59.63,59.48,59.63,1566.0,59.48,59.63,59.48,59.63,1566.0
2018-09-11 11:30:00,59.66,59.8,59.55,59.8,5999.0,59.66,59.8,59.55,59.8,5999.0
2018-09-11 12:00:00,59.72,59.72,59.45,59.53,5549.0,59.72,59.72,59.45,59.53,5549.0
2018-09-11 12:30:00,59.45,59.53,59.26,59.31,7350.0,59.45,59.53,59.26,59.31,7350.0
2018-09-11 13:00:00,59.36,59.36,58.98,59.03,4894.0,59.36,59.36,58.98,59.03,4894.0
2018-09-11 13:30:00,59.0,59.15,58.96,59.14,4174.0,59.0,59.15,58.96,59.14,4174.0
2018-09-11 14:00:00,59.09,59.23,58.98,59.18,14016.0,59.09,59.23,58.98,59.18,14016.0
2018-09-11 14:30:00,59.2,59.39,59.13,59.13,18577.0,59.2,59.39,59.13,59.13,18577.0
2018-09-11 15:00:00,59.13,59.23,59.08,59.14,7724.0,59.13,59.23,59.08,59.14,7724.0
2018-09-11 15:30:00,59.12,59.24,59.06,59.24,28096.0,59.12,59.24,59.06,59.24,28096.0
2018-09-12 09:30:00,59.21,59.5,58.64,58.76,17334.0,59.21,59.5,58.64,58.76,17334.0
2018-09-12 10:00:00,58.89,59.01,58.49,58.52,9154.0,58.89,59.01,58.49,58.52,9154.0
2018-09-12 10:30:00,58.52,58.72,58.08,58.64,11635.0,58.52,58.72,58.08,58.64,11635.0
2018-09-12 11:00:00,58.64,58.83,58.53,58.55,9366.0,58.64,58.83,58.53,58.55,9366.0
2018-09-12 11:30:00,58.59,58.63,57.83,58.07,17397.0,58.59,58.63,57.83,58.07,17397.0
2018-09-12 12:00:00,58.06,58.44,58.03,58.44,9808.0,58.06,58.44,58.03,58.44,9808.0
2018-09-12 12:30:00,58.51,58.56,58.35,58.35,4593.0,58.51,58.56,58.35,58.35,4593.0
2018-09-12 13:00:00,58.44,58.55,58.34,58.49,8784.0,58.44,58.55,58.34,58.49,8784.0
2018-09-12 13:30:00,58.53,58.53,58.43,58.48,2542.0,58.53,58.53,58.43,58.48,2542.0
2018-09-12 14:00:00,58.48,58.67,58.48,58.65,11108.0,58.48,58.67,58.48,58.65,11108.0
2018-09-12 14:30:00,58.65,58.72,58.5,58.55,4329.0,58.65,58.72,58.5,58.55,4329.0
2018-09-12 15:00:00,58.53,58.8,58.5,58.8,6976.0,58.53,58.8,58.5,58.8,6976.0
2018-09-12 15:30:00,58.8,58.82,58.68,58.7,30837.0,58.8,58.82,58.68,58.7,30837.0
2018-09-13 09:30:00,58.7,59.41,58.64,58.76,24111.0,58.7,59.41,58.64,58.76,24111.0
2018-09-13 10:00:00,58.83,59.11,58.59,58.71,13264.0,58.83,59.11,58.59,58.71,13264.0
2018-09-13 10:30:00,58.75,58.99,58.73,58.81,14085.0,58.75,58.99,58.73,58.81,14085.0
2018-09-13 11:00:00,58.86,59.14,58.86,59.03,11027.0,58.86,59.14,58.86,59.03,11027.0
2018-09-13 11:30:00,58.95,59.73,58.95,59.72,12118.0,58.95,59.73,58.95,59.72,12118.0
2018-09-13 12:00:00,59.8,59.83,59.41,59.7,10418.0,59.8,59.83,59.41,59.7,10418.0
2018-09-13 12:30:00,59.7,59.87,59.52,59.52,7669.0,59.7,59.87,59.52,59.52,7669.0
2018-09-13 13:00:00,59.51,59.62,59.46,59.54,6741.0,59.51,59.62,59.46,59.54,6741.0
2018-09-13 13:30:00,59.54,59.59,59.32,59.4,8223.0,59.54,59.59,59.32,59.4,8223.0
2018-09-13 14:00:00,59.4,59.53,59.3,59.45,18194.0,59.4,59.53,59.3,59.45,18194.0
2018-09-13 14:30:00,59.46,59.65,59.46,59.57,5321.0,59.46,59.65,59.46,59.57,5321.0
2018-09-13 15:00:00,59.55,59.56,59.4,59.55,5982.0,59.55,59.56,59.4,59.55,5982.0
2018-09-13 15:30:00,59.55,59.75,59.46,59.63,25724.0,59.55,59.75,59.46,59.63,25724.0
2018-09-14 09:30:00,59.95,60.32,59.74,59.91,22153.0,59.95,60.32,59.74,59.91,22153.0
2018-09-14 10:00:00,59.84,60.34,59.84,60.2,9466.0,59.84,60.34,59.84,60.2,9466.0
2018-09-14 10:30:00,60.2,60.36,60.15,60.31,7541.0,60.2,60.36,60.15,60.31,7541.0
2018-09-14 11:00:00,60.3,60.3,59.65,59.71,10877.0,60.3,60.3,59.65,59.71,10877.0
2018-09-14 11:30:00,59.75,59.76,59.52,59.55,5500.0,59.75,59.76,59.52,59.55,5500.0
2018-09-14 12:00:00,59.52,59.57,59.01,59.43,31359.0,59.52,59.57,59.01,59.43,31359.0
2018-09-14 12:30:00,59.45,59.55,59.16,59.25,15589.0,59.45,59.55,59.16,59.25,15589.0
2018-09-14 13:00:00,59.18,59.18,58.92,59.07,4700.0,59.18,59.18,58.92,59.07,4700.0
2018-09-14 13:30:00,59.12,59.32,59.12,59.26,7149.0,59.12,59.32,59.12,59.26,7149.0
2018-09-14 14:00:00,59.25,59.26,59.08,59.25,5867.0,59.25,59.26,59.08,59.25,5867.0
2018-09-14 14:30:00,59.18,59.27,59.1,59.12,5590.0,59.18,59.27,59.1,59.12,5590.0
2018-09-14 15:00:00,59.18,59.24,58.88,59.01,11087.0,59.18,59.24,58.88,59.01,11087.0
2018-09-14 15:30:00,59.0,59.26,59.0,59.18,11990.0,59.0,59.26,59.0,59.18,11990.0
2018-09-17 09:30:00,58.92,59.11,58.41,58.85,23531.0,58.92,59.11,58.41,58.85,23531.0
2018-09-17 10:00:00,58.84,58.84,58.41,58.52,15230.0,58.84,58.84,58.41,58.52,15230.0
2018-09-17 10:30:00,58.45,58.76,58.4,58.48,10607.0,58.45,58.76,58.4,58.48,10607.0
2018-09-17 11:00:00,58.48,58.79,58.48,58.65,5258.0,58.48,58.79,58.48,58.65,5258.0
2018-09-17 11:30:00,58.63,58.92,58.61,58.91,9685.0,58.63,58.92,58.61,58.91,9685.0
2018-09-17 12:00:00,59.02,59.11,58.77,58.81,4715.0,59.02,59.11,58.77,58.81,4715.0
2018-09-17 12:30:00,58.76,59.06,58.65,58.88,9100.0,58.76,59.06,58.65,58.88,9100.0
2018-09-17 13:00:00,58.91,58.91,58.76,58.82,9180.0,58.91,58.91,58.76,58.82,9180.0
2018-09-17 13:30:00,58.73,58.83,58.66,58.73,8634.0,58.73,58.83,58.66,58.73,8634.0
2018-09-17 14:00:00,58.67,58.69,58.5,58.5,3640.0,58.67,58.69,58.5,58.5,3640.0
2018-09-17 14:30:00,58.5,58.59,58.46,58.5,10058.0,58.5,58.59,58.46,58.5,10058.0
2018-09-17 15:00:00,58.45,58.56,58.44,58.5,21042.0,58.45,58.56,58.44,58.5,21042.0
2018-09-17 15:30:00,58.52,58.62,58.46,58.59,32131.0,58.52,58.62,58.46,58.59,32131.0
2018-09-18 09:30:00,58.5,59.75,58.5,59.42,13542.0,58.5,59.75,58.5,59.42,13542.0
2018-09-18 10:00:00,59.59,59.84,59.42,59.42,6189.0,59.59,59.84,59.42,59.42,6189.0
2018-09-18 10:30:00,59.43,59.8,59.34,59.51,5410.0,59.43,59.8,59.34,59.51,5410.0
2018-09-18 11:00:00,59.61,59.95,59.42,59.78,11168.0,59.61,59.95,59.42,59.78,11168.0
2018-09-18 11:30:00,59.76,59.79,59.46,59.53,10750.0,59.76,59.79,59.46,59.53,10750.0
2018-09-18 12:00:00,59.53,59.87,59.53,59.59,10401.0,59.53,59.87,59.53,59.59,10401.0
2018-09-18 12:30:00,59.59,59.75,59.56,59.62,14659.0,59.59,59.75,59.56,59.62,14659.0
2018-09-18 13:00:00,59.62,59.65,59.57,59.57,7504.0,59.62,59.65,59.57,59.57,7504.0
2018-09-18 13:30:00,59.59,59.68,59.5,59.68,11082.0,59.59,59.68,59.5,59.68,11082.0
2018-09-18 14:00:00,59.65,59.65,59.58,59.64,4550.0,59.65,59.65,59.58,59.64,4550.0
2018-09-18 14:30:00,59.6,59.66,59.6,59.62,4702.0,59.6,59.66,59.6,59.62,4702.0
2018-09-18 15:00:00,59.61,59.68,59.6,59.62,8460.0,59.61,59.68,59.6,59.62,8460.0
2018-09-18 15:30:00,59.61,59.69,59.6,59.63,38618.0,59.61,59.69,59.6,59.63,38618.0
2018-09-19 09:30:00,59.72,59.75,59.44,59.44,10607.0,59.72,59.75,59.44,59.44,10607.0
2018-09-19 10:00:00,59.63,59.8,59.45,59.59,14955.0,59.63,59.8,59.45,59.59,14955.0
2018-09-19 10:30:00,59.58,59.7,59.52,59.64,20834.0,59.58,59.7,59.52,59.64,20834.0
2018-09-19 11:00:00,59.63,59.91,59.54,59.7,7277.0,59.63,59.91,59.54,59.7,7277.0
2018-09-19 11:30:00,59.71,59.71,59.55,59.64,14042.0,59.71,59.71,59.55,59.64,14042.0
2018-09-19 12:00:00,59.66,59.7,59.5,59.68,18812.0,59.66,59.7,59.5,59.68,18812.0
2018-09-19 12:30:00,59.69,59.7,59.52,59.68,6518.0,59.69,59.7,59.52,59.68,6518.0
2018-09-19 13:00:00,59.65,59.68,59.58,59.68,11714.0,59.65,59.68,59.58,59.68,11714.0
2018-09-19 13:30:00,59.62,59.7,59.62,59.68,3330.0,59.62,59.7,59.62,59.68,3330.0
2018-09-19 14:00:00,59.73,59.79,59.63,59.69,2513.0,59.73,59.79,59.63,59.69,2513.0
2018-09-19 14:30:00,59.69,59.7,59.63,59.65,4000.0,59.69,59.7,59.63,59.65,4000.0
2018-09-19 15:00:00,59.66,59.68,59.54,59.62,21036.0,59.66,59.68,59.54,59.62,21036.0
2018-09-19 15:30:00,59.64,59.73,59.6,59.67,45481.0,59.64,59.73,59.6,59.67,45481.0
2018-09-20 09:30:00,59.65,60.87,59.25,60.85,28187.0,59.65,60.87,59.25,60.85,28187.0
2018-09-20 10:00:00,60.91,61.16,60.41,60.49,14905.0,60.91,61.16,60.41,60.49,14905.0
2018-09-20 10:30:00,60.54,60.54,60.18,60.19,8896.0,60.54,60.54,60.18,60.19,8896.0
2018-09-20 11:00:00,60.27,60.42,59.98,59.98,5434.0,60.27,60.42,59.98,59.98,5434.0
2018-09-20 11:30:00,60.0,60.22,59.99,60.07,7244.0,60.0,60.22,59.99,60.07,7244.0
2018-09-20 12:00:00,60.04,60.06,59.68,59.75,10471.0,60.04,60.06,59.68,59.75,10471.0
2018-09-20 12:30:00,59.74,59.77,59.28,59.28,9297.0,59.74,59.77,59.28,59.28,9297.0
2018-09-20 13:00:00,59.35,59.41,59.1,59.12,9849.0,59.35,59.41,59.1,59.12,9849.0
2018-09-20 13:30:00,59.12,59.21,59.0,59.19,14956.0,59.12,59.21,59.0,59.19,14956.0
2018-09-20 14:00:00,59.22,59.22,58.72,58.97,16277.0,59.22,59.22,58.72,58.97,16277.0
2018-09-20 14:30:00,58.97,59.08,58.8,58.92,8851.0,58.97,59.08,58.8,58.92,8851.0
2018-09-20 15:00:00,58.89,58.94,58.76,58.82,12108.0,58.89,58.94,58.76,58.82,12108.0
2018-09-20 15:30:00,58.81,58.82,58.57,58.63,34091.0,58.81,58.82,58.57,58.63,34091.0
2018-09-21 09:30:00,58.91,59.3,58.58,58.65,4440.0,58.91,59.3,58.58,58.65,4440.0
2018-09-21 10:00:00,58.72,59.01,58.53,58.53,3475.0,58.72,59.01,58.53,58.53,3475.0
2018-09-21 10:30:00,58.59,58.59,58.15,58.17,4015.0,58.59,58.59,58.15,58.17,4015.0
2018-09-21 11:00:00,58.18,58.18,57.87,57.92,7549.0,58.18,58.18,57.87,57.92,7549.0
2018-09-21 11:30:00,57.94,57.99,57.45,57.56,15461.0,57.94,57.99,57.45,57.56,15461.0
2018-09-21 12:00:00,57.7,57.73,57.09,57.18,12307.0,57.7,57.73,57.09,57.18,12307.0
2018-09-21 12:30:00,57.18,57.22,56.84,56.86,12687.0,57.18,57.22,56.84,56.86,12687.0
2018-09-21 13:00:00,56.86,56.9,56.61,56.84,14130.0,56.86,56.9,56.61,56.84,14130.0
2018-09-21 13:30:00,56.79,56.81,56.44,56.49,11657.0,56.79,56.81,56.44,56.49,11657.0
2018-09-21 14:00:00,56.48,56.48,56.09,56.39,13333.0,56.48,56.48,56.09,56.39,13333.0
2018-09-21 14:30:00,56.38,56.71,56.36,56.68,18067.0,56.38,56.71,56.36,56.68,18067.0
2018-09-21 15:00:00,56.74,56.74,56.54,56.7,10332.0,56.74,56.74,56.54,56.7,10332.0
2018-09-21 15:30:00,56.7,56.73,56.31,56.43,56683.0,56.7,56.73,56.31,56.43,56683.0
2018-09-24 09:30:00,56.01,57.1,56.0,56.88,27364.0,56.01,57.1,56.0,56.88,27364.0
2018-09-24 10:00:00,56.94,57.4,56.86,57.21,14474.0,56.94,57.4,56.86,57.21,14474.0
2018-09-24 10:30:00,57.21,57.31,56.69,57.26,52800.0,57.21,57.31,56.69,57.26,52800.0
2018-09-24 11:00:00,57.31,57.74,57.07,57.5,23795.0,57.31,57.74,57.07,57.5,23795.0
2018-09-24 11:30:00,57.55,57.89,57.45,57.79,17531.0,57.55,57.89,57.45,57.79,17531.0
2018-09-24 12:00:00,57.84,57.86,57.34,57.34,15705.0,57.84,57.86,57.34,57.34,15705.0
2018-09-24 12:30:00,57.4,57.55,57.4,57.49,5430.0,57.4,57.55,57.4,57.49,5430.0
2018-09-24 13:00:00,57.5,57.53,57.34,57.39,10462.0,57.5,57.53,57.34,57.39,10462.0
2018-09-24 13:30:00,57.38,57.55,57.16,57.16,8690.0,57.38,57.55,57.16,57.16,8690.0
2018-09-24 14:00:00,57.22,57.26,57.13,57.23,9769.0,57.22,57.26,57.13,57.23,9769.0
2018-09-24 14:30:00,57.23,57.3,57.17,57.24,8778.0,57.23,57.3,57.17,57.24,8778.0
2018-09-24 15:00:00,57.22,57.42,57.19,57.42,14959.0,57.22,57.42,57.19,57.42,14959.0
2018-09-24 15:30:00,57.45,57.5,57.36,57.4,25439.0,57.45,57.5,57.36,57.4,25439.0
2018-09-25 09:30:00,57.42,57.96,57.42,57.93,7138.0,57.42,57.96,57.42,57.93,7138.0
2018-09-25 10:00:00,57.94,58.27,57.54,57.82,7078.0,57.94,58.27,57.54,57.82,7078.0
2018-09-25 10:30:00,57.75,58.2,57.6,57.82,6459.0,57.75,58.2,57.6,57.82,6459.0
2018-09-25 11:00:00,57.88,58.26,57.88,58.0,3505.0,57.88,58.26,57.88,58.0,3505.0
2018-09-25 11:30:00,58.0,58.22,57.9,58.05,8966.0,58.0,58.22,57.9,58.05,8966.0
2018-09-25 12:00:00,58.03,58.11,57.95,57.98,8100.0,58.03,58.11,57.95,57.98,8100.0
2018-09-25 12:30:00,57.99,57.99,57.89,57.92,10300.0,57.99,57.99,57.89,57.92,10300.0
2018-09-25 13:00:00,58.03,58.19,58.02,58.04,1556.0,58.03,58.19,58.02,58.04,1556.0
2018-09-25 13:30:00,58.03,58.04,58.01,58.01,900.0,58.03,58.04,58.01,58.01,900.0
2018-09-25 14:00:00,58.07,58.33,58.07,58.23,1993.0,58.07,58.33,58.07,58.23,1993.0
2018-09-25 14:30:00,58.27,58.31,58.2,58.23,2395.0,58.27,58.31,58.2,58.23,2395.0
2018-09-25 15:00:00,58.31,58.36,58.25,58.34,3704.0,58.31,58.36,58.25,58.34,3704.0
2018-09-25 15:30:00,58.33,58.48,58.3,58.39,22461.0,58.33,58.48,58.3,58.39,22461.0
2018-09-26 09:30:00,58.54,58.73,57.96,58.47,8920.0,58.54,58.73,57.96,58.47,8920.0
2018-09-26 10:00:00,58.47,58.64,58.21,58.43,7160.0,58.47,58.64,58.21,58.43,7160.0
2018-09-26 10:30:00,58.41,58.48,58.18,58.35,7212.0,58.41,58.48,58.18,58.35,7212.0
2018-09-26 11:00:00,58.41,58.65,58.35,58.49,6603.0,58.41,58.65,58.35,58.49,6603.0
2018-09-26 11:30:00,58.53,58.56,58.42,58.45,7293.0,58.53,58.56,58.42,58.45,7293.0
2018-09-26 12:00:00,58.48,58.63,58.44,58.46,6800.0,58.48,58.63,58.44,58.46,6800.0
2018-09-26 12:30:00,58.52,58.68,58.43,58.59,5610.0,58.52,58.68,58.43,58.59,5610.0
2018-09-26 13:00:00,58.59,58.59,58.4,58.5,6636.0,58.59,58.59,58.4,58.5,6636.0
2018-09-26 13:30:00,58.53,58.62,58.45,58.51,7700.0,58.53,58.62,58.45,58.51,7700.0
2018-09-26 14:00:00,58.58,58.67,58.46,58.47,6943.0,58.58,58.67,58.46,58.47,6943.0
2018-09-26 14:30:00,58.48,58.6,58.47,58.52,6798.0,58.48,58.6,58.47,58.52,6798.0
2018-09-26 15:00:00,58.52,58.62,58.51,58.55,9492.0,58.52,58.62,58.51,58.55,9492.0
2018-09-26 15:30:00,58.56,58.64,58.55,58.56,36403.0,58.56,58.64,58.55,58.56,36403.0
2018-09-27 09:30:00,58.59,58.75,58.5,58.56,5524.0,58.59,58.75,58.5,58.56,5524.0
2018-09-27 10:00:00,58.55,58.82,58.51,58.82,7635.0,58.55,58.82,58.51,58.82,7635.0
2018-09-27 10:30:00,58.73,59.09,58.62,59.09,4022.0,58.73,59.09,58.62,59.09,4022.0
2018-09-27 11:00:00,59.16,59.19,58.98,59.19,8688.0,59.16,59.19,58.98,59.19,8688.0
2018-09-27 11:30:00,59.2,59.24,59.16,59.24,2419.0,59.2,59.24,59.16,59.24,2419.0
2018-09-27 12:00:00,59.24,59.64,59.2,59.64,9577.0,59.24,59.64,59.2,59.64,9577.0
2018-09-27 12:30:00,59.54,59.54,59.25,59.38,5709.0,59.54,59.54,59.25,59.38,5709.0
2018-09-27 13:00:00,59.25,59.36,59.16,59.36,5595.0,59.25,59.36,59.16,59.36,5595.0
2018-09-27 13:30:00,59.37,59.37,59.21,59.25,803.0,59.37,59.37,59.21,59.25,803.0
2018-09-27 14:00:00,59.25,59.31,59.22,59.29,4449.0,59.25,59.31,59.22,59.29,4449.0
2018-09-27 14:30:00,59.29,59.4,59.28,59.4,6941.0,59.29,59.4,59.28,59.4,6941.0
2018-09-27 15:00:00,59.46,59.46,59.27,59.32,12768.0,59.46,59.46,59.27,59.32,12768.0
2018-09-27 15:30:00,59.34,59.4,59.15,59.16,23672.0,59.34,59.4,59.15,59.16,23672.0
2018-09-28 09:30:00,58.83,59.51,58.83,59.46,4794.0,58.83,59.51,58.83,59.46,4794.0
2018-09-28 10:00:00,59.25,59.49,59.24,59.49,2508.0,59.25,59.49,59.24,59.49,2508.0
2018-09-28 10:30:00,59.45,59.5,59.09,59.09,14475.0,59.45,59.5,59.09,59.09,14475.0
2018-09-28 11:00:00,59.08,59.08,58.79,58.8,3974.0,59.08,59.08,58.79,58.8,3974.0
2018-09-28 11:30:00,58.79,59.09,58.78,59.09,4438.0,58.79,59.09,58.78,59.09,4438.0
2018-09-28 12:00:00,58.89,58.97,58.79,58.85,1200.0,58.89,58.97,58.79,58.85,1200.0
2018-09-28 12:30:00,58.85,58.9,58.71,58.76,2000.0,58.85,58.9,58.71,58.76,2000.0
2018-09-28 13:00:00,58.76,58.77,58.69,58.73,5200.0,58.76,58.77,58.69,58.73,5200.0
2018-09-28 13:30:00,58.78,58.97,58.78,58.86,2375.0,58.78,58.97,58.78,58.86,2375.0
2018-09-28 14:00:00,58.81,58.91,58.77,58.86,2825.0,58.81,58.91,58.77,58.86,2825.0
2018-09-28 14:30:00,58.85,59.14,58.85,59.12,5774.0,58.85,59.14,58.85,59.12,5774.0
2018-09-28 15:00:00,59.12,59.42,59.11,59.38,11511.0,59.12,59.42,59.11,59.38,11511.0
2018-09-28 15:30:00,59.33,59.34,58.91,59.0,15643.0,59.33,59.34,58.91,59.0,15643.0
2018-10-01 09:30:00,59.11,59.52,59.11,59.28,6258.0,59.11,59.52,59.11,59.28,6258.0
2018-10-01 10:00:00,59.14,59.65,59.14,59.5,4800.0,59.14,59.65,59.14,59.5,4800.0
2018-10-01 10:30:00,59.5,59.57,59.21,59.25,3420.0,59.5,59.57,59.21,59.25,3420.0
2018-10-01 11:00:00,59.28,59.39,59.13,59.26,20566.0,59.28,59.39,59.13,59.26,20566.0
2018-10-01 11:30:00,59.25,59.34,59.18,59.3,12566.0,59.25,59.34,59.18,59.3,12566.0
2018-10-01 12:00:00,59.31,59.55,59.3,59.47,4740.0,59.31,59.55,59.3,59.47,4740.0
2018-10-01 12:30:00,59.39,59.54,59.2,59.39,5581.0,59.39,59.54,59.2,59.39,5581.0
2018-10-01 13:00:00,59.42,59.43,59.28,59.37,3200.0,59.42,59.43,59.28,59.37,3200.0
2018-10-01 13:30:00,59.38,59.49,59.32,59.39,5700.0,59.38,59.49,59.32,59.39,5700.0
2018-10-01 14:00:00,59.32,59.33,59.22,59.28,14506.0,59.32,59.33,59.22,59.28,14506.0
2018-10-01 14:30:00,59.26,59.38,59.22,59.38,15451.0,59.26,59.38,59.22,59.38,15451.0
2018-10-01 15:00:00,59.38,59.38,59.24,59.29,14524.0,59.38,59.38,59.24,59.29,14524.0
2018-10-01 15:30:00,59.29,59.29,59.09,59.11,34363.0,59.29,59.29,59.09,59.11,34363.0
2018-10-02 09:30:00,59.05,59.05,57.71,57.71,11175.0,59.05,59.05,57.71,57.71,11175.0
2018-10-02 10:00:00,57.59,58.36,57.59,57.86,7348.0,57.59,58.36,57.59,57.86,7348.0
2018-10-02 10:30:00,57.9,57.9,57.5,57.63,4746.0,57.9,57.9,57.5,57.63,4746.0
2018-10-02 11:00:00,57.55,57.55,56.9,57.08,14780.0,57.55,57.55,56.9,57.08,14780.0
2018-10-02 11:30:00,57.12,57.15,56.34,56.35,14304.0,57.12,57.15,56.34,56.35,14304.0
2018-10-02 12:00:00,56.29,56.5,56.26,56.5,8055.0,56.29,56.5,56.26,56.5,8055.0
2018-10-02 12:30:00,56.46,56.62,56.3,56.39,5981.0,56.46,56.62,56.3,56.39,5981.0
2018-10-02 13:00:00,56.46,56.77,56.43,56.76,4246.0,56.46,56.77,56.43,56.76,4246.0
2018-10-02 13:30:00,56.79,56.89,56.6,56.65,9346.0,56.79,56.89,56.6,56.65,9346.0
2018-10-02 14:00:00,56.6,56.98,56.56,56.94,11566.0,56.6,56.98,56.56,56.94,11566.0
2018-10-02 14:30:00,56.91,56.95,56.83,56.94,5249.0,56.91,56.95,56.83,56.94,5249.0
2018-10-02 15:00:00,56.98,56.99,56.72,56.73,8105.0,56.98,56.99,56.72,56.73,8105.0
2018-10-02 15:30:00,56.75,56.89,56.7,56.85,22485.0,56.75,56.89,56.7,56.85,22485.0
2018-10-03 09:30:00,57.31,57.89,56.5,57.89,17511.0,57.31,57.89,56.5,57.89,17511.0
2018-10-03 10:00:00,57.9,57.9,57.54,57.73,9155.0,57.9,57.9,57.54,57.73,9155.0
2018-10-03 10:30:00,57.67,57.87,57.54,57.62,11479.0,57.67,57.87,57.54,57.62,11479.0
2018-10-03 11:00:00,57.56,58.16,57.52,58.15,14739.0,57.56,58.16,57.52,58.15,14739.0
2018-10-03 11:30:00,58.16,58.23,58.03,58.1,4900.0,58.16,58.23,58.03,58.1,4900.0
2018-10-03 12:00:00,58.03,58.03,57.84,57.96,3533.0,58.03,58.03,57.84,57.96,3533.0
2018-10-03 12:30:00,57.96,57.96,57.87,57.92,12094.0,57.96,57.96,57.87,57.92,12094.0
2018-10-03 13:00:00,57.91,58.04,57.86,57.89,2910.0,57.91,58.04,57.86,57.89,2910.0
2018-10-03 13:30:00,57.86,58.4,57.84,57.99,16281.0,57.86,58.4,57.84,57.99,16281.0
2018-10-03 14:00:00,58.05,58.14,57.93,57.94,6900.0,58.05,58.14,57.93,57.94,6900.0
2018-10-03 14:30:00,57.94,58.06,57.89,58.05,19019.0,57.94,58.06,57.89,58.05,19019.0
2018-10-03 15:00:00,58.05,58.05,57.85,57.95,22888.0,58.05,58.05,57.85,57.95,22888.0
2018-10-03 15:30:00,57.94,57.95,57.79,57.85,41886.0,57.94,57.95,57.79,57.85,41886.0
2018-10-04 09:30:00,57.6,57.96,57.25,57.78,19766.0,57.6,57.96,57.25,57.78,19766.0
2018-10-04 10:00:00,57.69,57.75,56.7,56.72,31090.0,57.69,57.75,56.7,56.72,31090.0
2018-10-04 10:30:00,56.79,56.79,56.07,56.08,38145.0,56.79,56.79,56.07,56.08,38145.0
2018-10-04 11:00:00,56.09,56.32,55.96,56.18,27697.0,56.09,56.32,55.96,56.18,27697.0
2018-10-04 11:30:00,56.12,56.21,56.02,56.14,19062.0,56.12,56.21,56.02,56.14,19062.0
2018-10-04 12:00:00,56.14,56.16,54.85,55.16,55812.0,56.14,56.16,54.85,55.16,55812.0
2018-10-04 12:30:00,55.13,55.79,55.13,55.76,23718.0,55.13,55.79,55.13,55.76,23718.0
2018-10-04 13:00:00,55.72,55.79,55.59,55.72,15931.0,55.72,55.79,55.59,55.72,15931.0
2018-10-04 13:30:00,55.71,55.72,55.55,55.56,26217.0,55.71,55.72,55.55,55.56,26217.0
2018-10-04 14:00:00,55.52,55.52,55.09,55.22,25293.0,55.52,55.52,55.09,55.22,25293.0
2018-10-04 14:30:00,55.22,55.77,55.18,55.77,14732.0,55.22,55.77,55.18,55.77,14732.0
2018-10-04 15:00:00,55.8,56.06,55.78,56.0,45326.0,55.8,56.06,55.78,56.0,45326.0
2018-10-04 15:30:00,56.03,56.14,55.96,56.13,58918.0,56.03,56.14,55.96,56.13,58918.0
2018-10-05 09:30:00,56.36,56.36,55.4,55.61,28649.0,56.36,56.36,55.4,55.61,28649.0
2018-10-05 10:00:00,55.62,56.13,55.58,56.11,21754.0,55.62,56.13,55.58,56.11,21754.0
2018-10-05 10:30:00,56.08,56.1,55.88,56.03,12500.0,56.08,56.1,55.88,56.03,12500.0
2018-10-05 11:00:00,56.02,56.14,55.96,56.07,21407.0,56.02,56.14,55.96,56.07,21407.0
2018-10-05 11:30:00,56.08,56.19,55.91,55.95,15805.0,56.08,56.19,55.91,55.95,15805.0
2018-10-05 12:00:00,55.95,56.05,55.82,55.95,17056.0,55.95,56.05,55.82,55.95,17056.0
2018-10-05 12:30:00,55.96,55.96,55.77,55.9,8124.0,55.96,55.96,55.77,55.9,8124.0
2018-10-05 13:00:00,55.88,55.88,55.47,55.47,15816.0,55.88,55.88,55.47,55.47,15816.0
2018-10-05 13:30:00,55.54,55.94,55.53,55.9,7450.0,55.54,55.94,55.53,55.9,7450.0
2018-10-05 14:00:00,55.91,56.26,55.9,56.26,4300.0,55.91,56.26,55.9,56.26,4300.0
2018-10-05 14:30:00,56.33,56.34,56.03,56.08,6265.0,56.33,56.34,56.03,56.08,6265.0
2018-10-05 15:00:00,56.07,56.26,56.03,56.03,6802.0,56.07,56.26,56.03,56.03,6802.0
2018-10-05 15:30:00,55.98,56.03,55.79,55.9,41035.0,55.98,56.03,55.79,55.9,41035.0
2018-10-08 09:30:00,55.48,55.54,54.43,55.03,25573.0,55.48,55.54,54.43,55.03,25573.0
2018-10-08 10:00:00,55.08,55.26,54.82,55.2,9982.0,55.08,55.26,54.82,55.2,9982.0
2018-10-08 10:30:00,55.19,55.29,54.94,55.1,11245.0,55.19,55.29,54.94,55.1,11245.0
2018-10-08 11:00:00,55.05,55.12,54.41,54.52,26448.0,55.05,55.12,54.41,54.52,26448.0
2018-10-08 11:30:00,54.46,54.52,53.61,54.18,45696.0,54.46,54.52,53.61,54.18,45696.0
2018-10-08 12:00:00,54.18,54.37,53.59,53.88,47680.0,54.18,54.37,53.59,53.88,47680.0
2018-10-08 12:30:00,53.87,54.2,53.79,54.02,16875.0,53.87,54.2,53.79,54.02,16875.0
2018-10-08 13:00:00,53.97,54.28,53.97,54.25,16987.0,53.97,54.28,53.97,54.25,16987.0
2018-10-08 13:30:00,54.34,54.68,54.34,54.62,10783.0,54.34,54.68,54.34,54.62,10783.0
2018-10-08 14:00:00,54.6,54.65,54.4,54.56,13221.0,54.6,54.65,54.4,54.56,13221.0
2018-10-08 14:30:00,54.57,54.96,54.56,54.93,10410.0,54.57,54.96,54.56,54.93,10410.0
2018-10-08 15:00:00,54.89,55.06,54.78,54.95,21427.0,54.89,55.06,54.78,54.95,21427.0
2018-10-08 15:30:00,54.9,55.0,54.74,54.74,40833.0,54.9,55.0,54.74,54.74,40833.0
2018-10-09 09:30:00,54.5,55.74,53.89,55.0,15386.0,54.5,55.74,53.89,55.0,15386.0
2018-10-09 10:00:00,55.37,55.81,55.25,55.81,7358.0,55.37,55.81,55.25,55.81,7358.0
2018-10-09 10:30:00,55.9,56.05,55.46,55.81,11758.0,55.9,56.05,55.46,55.81,11758.0
2018-10-09 11:00:00,55.82,55.92,55.34,55.62,5203.0,55.82,55.92,55.34,55.62,5203.0
2018-10-09 11:30:00,55.57,55.6,54.92,54.97,4400.0,55.57,55.6,54.92,54.97,4400.0
2018-10-09 12:00:00,55.04,55.08,54.76,54.91,6048.0,55.04,55.08,54.76,54.91,6048.0
2018-10-09 12:30:00,54.96,54.96,54.54,54.64,4700.0,54.96,54.96,54.54,54.64,4700.0
2018-10-09 13:00:00,54.51,54.7,54.34,54.53,9877.0,54.51,54.7,54.34,54.53,9877.0
2018-10-09 13:30:00,54.58,54.58,54.21,54.21,9366.0,54.58,54.58,54.21,54.21,9366.0
2018-10-09 14:00:00,54.32,54.45,54.26,54.3,4311.0,54.32,54.45,54.26,54.3,4311.0
2018-10-09 14:30:00,54.32,54.32,54.12,54.16,9909.0,54.32,54.32,54.12,54.16,9909.0
2018-10-09 15:00:00,54.2,54.36,54.07,54.1,12365.0,54.2,54.36,54.07,54.1,12365.0
2018-10-09 15:30:00,54.1,54.13,53.95,54.0,44587.0,54.1,54.13,53.95,54.0,44587.0
2018-10-10 09:30:00,53.6,53.78,52.82,53.1,30919.0,53.6,53.78,52.82,53.1,30919.0
2018-10-10 10:00:00,53.13,53.18,52.7,52.92,15964.0,53.13,53.18,52.7,52.92,15964.0
2018-10-10 10:30:00,52.92,52.92,52.69,52.76,8864.0,52.92,52.92,52.69,52.76,8864.0
2018-10-10 11:00:00,52.72,52.75,52.05,52.27,23513.0,52.72,52.75,52.05,52.27,23513.0
2018-10-10 11:30:00,52.44,52.44,52.08,52.16,6480.0,52.44,52.44,52.08,52.16,6480.0
2018-10-10 12:00:00,52.1,52.33,51.75,52.2,8140.0,52.1,52.33,51.75,52.2,8140.0
2018-10-10 12:30:00,52.2,52.24,51.98,51.98,8059.0,52.2,52.24,51.98,51.98,8059.0
2018-10-10 13:00:00,51.89,52.26,51.86,52.16,5787.0,51.89,52.26,51.86,52.16,5787.0
2018-10-10 13:30:00,52.13,52.28,52.09,52.21,5611.0,52.13,52.28,52.09,52.21,5611.0
2018-10-10 14:00:00,52.27,52.27,51.96,52.1,6969.0,52.27,52.27,51.96,52.1,6969.0
2018-10-10 14:30:00,52.15,52.15,51.84,51.85,13864.0,52.15,52.15,51.84,51.85,13864.0
2018-10-10 15:00:00,51.84,51.84,51.48,51.49,26489.0,51.84,51.84,51.48,51.49,26489.0
2018-10-10 15:30:00,51.49,51.49,50.82,50.97,42079.0,51.49,51.49,50.82,50.97,42079.0
2018-10-11 09:30:00,50.49,51.59,50.27,51.32,11926.0,50.49,51.59,50.27,51.32,11926.0
2018-10-11 10:00:00,51.41,51.44,50.39,50.8,13262.0,51.41,51.44,50.39,50.8,13262.0
2018-10-11 10:30:00,51.0,51.28,50.76,50.76,8600.0,51.0,51.28,50.76,50.76,8600.0
2018-10-11 11:00:00,50.77,50.9,50.35,50.46,11957.0,50.77,50.9,50.35,50.46,11957.0
2018-10-11 11:30:00,50.48,50.71,50.17,50.4,9650.0,50.48,50.71,50.17,50.4,9650.0
2018-10-11 12:00:00,50.32,50.68,50.28,50.56,7399.0,50.32,50.68,50.28,50.56,7399.0
2018-10-11 12:30:00,50.48,50.65,50.32,50.65,9041.0,50.48,50.65,50.32,50.65,9041.0
2018-10-11 13:00:00,50.59,50.91,50.51,50.8,6038.0,50.59,50.91,50.51,50.8,6038.0
2018-10-11 13:30:00,50.84,51.06,50.48,50.51,8389.0,50.84,51.06,50.48,50.51,8389.0
2018-10-11 14:00:00,50.56,50.7,50.48,50.52,9210.0,50.56,50.7,50.48,50.52,9210.0
2018-10-11 14:30:00,50.44,50.5,49.78,49.81,14497.0,50.44,50.5,49.78,49.81,14497.0
2018-10-11 15:00:00,49.79,50.05,49.61,49.61,30667.0,49.79,50.05,49.61,49.61,30667.0
2018-10-11 15:30:00,49.61,49.69,49.24,49.24,50294.0,49.61,49.69,49.24,49.24,50294.0
2018-10-12 09:30:00,50.93,51.22,49.58,50.84,21803.0,50.93,51.22,49.58,50.84,21803.0
2018-10-12 10:00:00,50.85,51.04,50.35,50.75,36667.0,50.85,51.04,50.35,50.75,36667.0
2018-10-12 10:30:00,50.82,51.28,50.82,50.91,13755.0,50.82,51.28,50.82,50.91,13755.0
2018-10-12 11:00:00,50.89,50.96,50.76,50.77,11496.0,50.89,50.96,50.76,50.77,11496.0
2018-10-12 11:30:00,50.78,51.06,50.77,50.95,25529.0,50.78,51.06,50.77,50.95,25529.0
2018-10-12 12:00:00,50.94,51.07,50.85,51.01,19256.0,50.94,51.07,50.85,51.01,19256.0
2018-10-12 12:30:00,51.02,51.02,50.72,50.88,27544.0,51.02,51.02,50.72,50.88,27544.0
2018-10-12 13:00:00,50.86,51.11,50.84,50.88,15794.0,50.86,51.11,50.84,50.88,15794.0
2018-10-12 13:30:00,50.9,51.02,50.85,50.93,14213.0,50.9,51.02,50.85,50.93,14213.0
2018-10-12 14:00:00,50.94,51.09,50.88,51.07,29439.0,50.94,51.09,50.88,51.07,29439.0
2018-10-12 14:30:00,51.07,51.07,50.88,50.97,19066.0,51.07,51.07,50.88,50.97,19066.0
2018-10-12 15:00:00,51.0,51.1,50.88,50.98,14347.0,51.0,51.1,50.88,50.98,14347.0
2018-10-12 15:30:00,50.95,51.41,50.87,51.16,25017.0,50.95,51.41,50.87,51.16,25017.0
2018-10-15 09:30:00,51.08,51.22,50.59,51.0,11521.0,51.08,51.22,50.59,51.0,11521.0
2018-10-15 10:00:00,50.66,50.85,50.28,50.5,13366.0,50.66,50.85,50.28,50.5,13366.0
2018-10-15 10:30:00,50.5,50.54,49.96,50.07,10098.0,50.5,50.54,49.96,50.07,10098.0
2018-10-15 11:00:00,50.01,50.41,50.01,50.38,6750.0,50.01,50.41,50.01,50.38,6750.0
2018-10-15 11:30:00,50.44,50.44,50.18,50.2,3940.0,50.44,50.44,50.18,50.2,3940.0
2018-10-15 12:00:00,50.26,50.38,50.15,50.36,6500.0,50.26,50.38,50.15,50.36,6500.0
2018-10-15 12:30:00,50.34,50.43,50.29,50.3,5229.0,50.34,50.43,50.29,50.3,5229.0
2018-10-15 13:00:00,50.3,50.31,50.05,50.07,3604.0,50.3,50.31,50.05,50.07,3604.0
2018-10-15 13:30:00,50.16,50.44,50.14,50.44,10657.0,50.16,50.44,50.14,50.44,10657.0
2018-10-15 14:00:00,50.43,50.44,50.2,50.26,12541.0,50.43,50.44,50.2,50.26,12541.0
2018-10-15 14:30:00,50.29,50.5,50.29,50.4,5514.0,50.29,50.5,50.29,50.4,5514.0
2018-10-15 15:00:00,50.4,50.51,50.31,50.31,11697.0,50.4,50.51,50.31,50.31,11697.0
2018-10-15 15:30:00,50.29,50.43,50.18,50.26,24707.0,50.29,50.43,50.18,50.26,24707.0
2018-10-16 09:30:00,51.1,51.18,50.32,50.6,11481.0,51.1,51.18,50.32,50.6,11481.0
2018-10-16 10:00:00,50.52,50.52,49.84,50.24,20107.0,50.52,50.52,49.84,50.24,20107.0
2018-10-16 10:30:00,50.2,50.36,49.98,50.31,13991.0,50.2,50.36,49.98,50.31,13991.0
2018-10-16 11:00:00,50.33,51.02,50.33,51.02,12605.0,50.33,51.02,50.33,51.02,12605.0
2018-10-16 11:30:00,50.99,51.2,50.93,50.93,13902.0,50.99,51.2,50.93,50.93,13902.0
2018-10-16 12:00:00,50.91,50.92,50.56,50.57,15348.0,50.91,50.92,50.56,50.57,15348.0
2018-10-16 12:30:00,50.56,51.05,50.5,51.05,19553.0,50.56,51.05,50.5,51.05,19553.0
2018-10-16 13:00:00,51.11,51.22,50.85,51.14,23906.0,51.11,51.22,50.85,51.14,23906.0
2018-10-16 13:30:00,51.09,51.16,51.0,51.1,8803.0,51.09,51.16,51.0,51.1,8803.0
2018-10-16 14:00:00,51.1,51.51,51.1,51.51,11122.0,51.1,51.51,51.1,51.51,11122.0
2018-10-16 14:30:00,51.51,51.6,51.42,51.44,13226.0,51.51,51.6,51.42,51.44,13226.0
2018-10-16 15:00:00,51.48,51.75,51.45,51.71,12236.0,51.48,51.75,51.45,51.71,12236.0
2018-10-16 15:30:00,51.71,51.77,51.6,51.65,34601.0,51.71,51.77,51.6,51.65,34601.0
2018-10-17 09:30:00,51.59,51.59,50.98,51.36,9449.0,51.59,51.59,50.98,51.36,9449.0
2018-10-17 10:00:00,51.34,51.58,51.26,51.48,5692.0,51.34,51.58,51.26,51.48,5692.0
2018-10-17 10:30:00,51.52,51.59,51.29,51.5,8887.0,51.52,51.59,51.29,51.5,8887.0
2018-10-17 11:00:00,51.64,51.86,51.5,51.68,4324.0,51.64,51.86,51.5,51.68,4324.0
2018-10-17 11:30:00,51.66,51.72,51.51,51.7,3238.0,51.66,51.72,51.51,51.7,3238.0
2018-10-17 12:00:00,51.75,51.85,51.71,51.71,2800.0,51.75,51.85,51.71,51.71,2800.0
2018-10-17 12:30:00,51.7,51.77,51.63,51.71,3012.0,51.7,51.77,51.63,51.71,3012.0
2018-10-17 13:00:00,51.8,51.98,51.77,51.98,2720.0,51.8,51.98,51.77,51.98,2720.0
2018-10-17 13:30:00,51.96,52.1,51.73,51.82,13139.0,51.96,52.1,51.73,51.82,13139.0
2018-10-17 14:00:00,51.82,51.82,51.57,51.64,9900.0,51.82,51.82,51.57,51.64,9900.0
2018-10-17 14:30:00,51.66,51.84,51.64,51.65,6293.0,51.66,51.84,51.64,51.65,6293.0
2018-10-17 15:00:00,51.65,51.79,51.51,51.74,6469.0,51.65,51.79,51.51,51.74,6469.0
2018-10-17 15:30:00,51.75,51.89,51.55,51.6,31973.0,51.75,51.89,51.55,51.6,31973.0
2018-10-18 09:30:00,51.5,51.62,50.95,51.33,8159.0,51.5,51.62,50.95,51.33,8159.0
2018-10-18 10:00:00,51.27,51.6,51.25,51.58,5876.0,51.27,51.6,51.25,51.58,5876.0
2018-10-18 10:30:00,51.57,51.66,51.22,51.6,5735.0,51.57,51.66,51.22,51.6,5735.0
2018-10-18 11:00:00,51.58,51.58,51.3,51.36,8602.0,51.58,51.58,51.3,51.36,8602.0
2018-10-18 11:30:00,51.36,51.52,51.24,51.36,18537.0,51.36,51.52,51.24,51.36,18537.0
2018-10-18 12:00:00,51.35,51.44,51.31,51.4,3777.0,51.35,51.44,51.31,51.4,3777.0
2018-10-18 12:30:00,51.36,51.5,51.29,51.42,2500.0,51.36,51.5,51.29,51.42,2500.0
2018-10-18 13:00:00,51.42,51.42,50.79,50.87,12662.0,51.42,51.42,50.79,50.87,12662.0
2018-10-18 13:30:00,50.84,51.01,50.61,50.88,8743.0,50.84,51.01,50.61,50.88,8743.0
2018-10-18 14:00:00,50.81,50.92,50.57,50.73,102259.0,50.81,50.92,50.57,50.73,102259.0
2018-10-18 14:30:00,50.73,51.06,50.73,51.02,2200.0,50.73,51.06,50.73,51.02,2200.0
2018-10-18 15:00:00,50.97,51.16,50.86,51.13,11833.0,50.97,51.16,50.86,51.13,11833.0
2018-10-18 15:30:00,51.07,51.22,50.81,50.89,17851.0,51.07,51.22,50.81,50.89,17851.0
2018-10-19 09:30:00,51.29,51.81,51.06,51.6,7626.0,51.29,51.81,51.06,51.6,7626.0
2018-10-19 10:00:00,51.59,52.01,51.42,51.72,9041.0,51.59,52.01,51.42,51.72,9041.0
2018-10-19 10:30:00,51.79,51.84,51.41,51.43,5200.0,51.79,51.84,51.41,51.43,5200.0
2018-10-19 11:00:00,51.47,51.68,51.38,51.62,8481.0,51.47,51.68,51.38,51.62,8481.0
2018-10-19 11:30:00,51.69,51.76,51.39,51.5,3834.0,51.69,51.76,51.39,51.5,3834.0
2018-10-19 12:00:00,51.45,51.69,50.98,50.99,20805.0,51.45,51.69,50.98,50.99,20805.0
2018-10-19 12:30:00,50.97,51.19,50.77,51.19,5104.0,50.97,51.19,50.77,51.19,5104.0
2018-10-19 13:00:00,51.17,51.32,50.97,50.98,6979.0,51.17,51.32,50.97,50.98,6979.0
2018-10-19 13:30:00,51.12,51.13,50.92,50.92,3967.0,51.12,51.13,50.92,50.92,3967.0
2018-10-19 14:00:00,50.9,51.0,50.72,51.0,8097.0,50.9,51.0,50.72,51.0,8097.0
2018-10-19 14:30:00,50.99,51.12,50.99,51.07,4042.0,50.99,51.12,50.99,51.07,4042.0
2018-10-19 15:00:00,51.03,51.03,50.76,50.78,4464.0,51.03,51.03,50.76,50.78,4464.0
2018-10-19 15:30:00,50.78,50.96,50.69,50.7,15308.0,50.78,50.96,50.69,50.7,15308.0
2018-10-22 09:30:00,50.75,51.43,50.61,50.88,13283.0,50.75,51.43,50.61,50.88,13283.0
2018-10-22 10:00:00,50.81,50.91,50.16,50.3,4400.0,50.81,50.91,50.16,50.3,4400.0
2018-10-22 10:30:00,50.42,51.23,50.42,51.08,2895.0,50.42,51.23,50.42,51.08,2895.0
2018-10-22 11:00:00,51.06,51.25,50.96,51.1,4790.0,51.06,51.25,50.96,51.1,4790.0
2018-10-22 11:30:00,50.96,51.0,50.42,50.46,2200.0,50.96,51.0,50.42,50.46,2200.0
2018-10-22 12:00:00,50.47,50.66,50.18,50.26,6000.0,50.47,50.66,50.18,50.26,6000.0
2018-10-22 12:30:00,50.26,50.35,50.04,50.14,10800.0,50.26,50.35,50.04,50.14,10800.0
2018-10-22 13:00:00,50.11,50.45,49.96,50.37,10112.0,50.11,50.45,49.96,50.37,10112.0
2018-10-22 13:30:00,50.29,50.39,50.07,50.13,3754.0,50.29,50.39,50.07,50.13,3754.0
2018-10-22 14:00:00,50.12,50.25,49.95,50.0,14687.0,50.12,50.25,49.95,50.0,14687.0
2018-10-22 14:30:00,49.99,50.03,49.9,49.96,10230.0,49.99,50.03,49.9,49.96,10230.0
2018-10-22 15:00:00,50.02,50.09,49.91,50.09,9400.0,50.02,50.09,49.91,50.09,9400.0
2018-10-22 15:30:00,50.08,50.23,50.03,50.09,24061.0,50.08,50.23,50.03,50.09,24061.0
2018-10-23 09:30:00,49.33,49.33,49.2,49.24,3829.0,49.33,49.33,49.2,49.24,3829.0
2018-10-23 10:00:00,49.2,49.38,48.57,48.68,26521.0,49.2,49.38,48.57,48.68,26521.0
2018-10-23 10:30:00,48.62,48.66,48.27,48.53,15967.0,48.62,48.66,48.27,48.53,15967.0
2018-10-23 11:00:00,48.46,48.77,48.37,48.74,2524.0,48.46,48.77,48.37,48.74,2524.0
2018-10-23 11:30:00,48.78,48.81,48.63,48.74,3300.0,48.78,48.81,48.63,48.74,3300.0
2018-10-23 12:00:00,48.77,49.1,48.66,49.1,3783.0,48.77,49.1,48.66,49.1,3783.0
2018-10-23 12:30:00,49.16,49.19,48.86,48.86,31038.0,49.16,49.19,48.86,48.86,31038.0
2018-10-23 13:00:00,48.93,49.11,48.84,48.85,10788.0,48.93,49.11,48.84,48.85,10788.0
2018-10-23 13:30:00,48.91,48.99,48.83,48.87,19867.0,48.91,48.99,48.83,48.87,19867.0
2018-10-23 14:00:00,48.85,49.23,48.84,49.22,16811.0,48.85,49.23,48.84,49.22,16811.0
2018-10-23 14:30:00,49.13,49.49,49.13,49.34,7015.0,49.13,49.49,49.13,49.34,7015.0
2018-10-23 15:00:00,49.34,49.77,49.34,49.77,12760.0,49.34,49.77,49.34,49.77,12760.0
2018-10-23 15:30:00,49.71,49.89,49.66,49.69,33586.0,49.71,49.89,49.66,49.69,33586.0
2018-10-24 09:30:00,49.36,49.61,49.12,49.35,9009.0,49.36,49.61,49.12,49.35,9009.0
2018-10-24 10:00:00,49.35,49.35,48.91,48.91,19345.0,49.35,49.35,48.91,48.91,19345.0
2018-10-24 10:30:00,48.98,49.23,48.98,49.1,6100.0,48.98,49.23,48.98,49.1,6100.0
2018-10-24 11:00:00,49.07,49.12,48.89,49.01,6563.0,49.07,49.12,48.89,49.01,6563.0
2018-10-24 11:30:00,48.91,49.22,48.91,49.12,12591.0,48.91,49.22,48.91,49.12,12591.0
2018-10-24 12:00:00,49.2,49.2,49.0,49.0,3091.0,49.2,49.2,49.0,49.0,3091.0
2018-10-24 12:30:00,48.99,49.02,48.78,48.78,10988.0,48.99,49.02,48.78,48.78,10988.0
2018-10-24 13:00:00,48.7,48.7,48.38,48.44,9325.0,48.7,48.7,48.38,48.44,9325.0
2018-10-24 13:30:00,48.48,48.48,48.24,48.25,3308.0,48.48,48.48,48.24,48.25,3308.0
2018-10-24 14:00:00,48.31,48.44,48.11,48.2,7400.0,48.31,48.44,48.11,48.2,7400.0
2018-10-24 14:30:00,48.16,48.16,47.91,48.04,9400.0,48.16,48.16,47.91,48.04,9400.0
2018-10-24 15:00:00,48.02,48.11,47.76,47.79,10468.0,48.02,48.11,47.76,47.79,10468.0
2018-10-24 15:30:00,47.75,47.89,47.17,47.21,25652.0,47.75,47.89,47.17,47.21,25652.0
2018-10-25 09:30:00,48.0,48.54,47.75,48.23,7022.0,48.0,48.54,47.75,48.23,7022.0
2018-10-25 10:00:00,48.21,48.22,47.58,48.13,9244.0,48.21,48.22,47.58,48.13,9244.0
2018-10-25 10:30:00,48.44,48.91,48.44,48.78,8485.0,48.44,48.91,48.44,48.78,8485.0
2018-10-25 11:00:00,48.78,48.96,48.73,48.78,5327.0,48.78,48.96,48.73,48.78,5327.0
2018-10-25 11:30:00,48.83,48.84,48.58,48.66,4589.0,48.83,48.84,48.58,48.66,4589.0
2018-10-25 12:00:00,48.66,48.82,48.46,48.71,14601.0,48.66,48.82,48.46,48.71,14601.0
2018-10-25 12:30:00,48.78,49.08,48.68,49.05,6037.0,48.78,49.08,48.68,49.05,6037.0
2018-10-25 13:00:00,49.05,49.24,48.97,48.97,15812.0,49.05,49.24,48.97,48.97,15812.0
2018-10-25 13:30:00,48.89,49.01,48.67,49.01,4015.0,48.89,49.01,48.67,49.01,4015.0
2018-10-25 14:00:00,48.93,49.07,48.93,48.96,5548.0,48.93,49.07,48.93,48.96,5548.0
2018-10-25 14:30:00,48.98,49.65,48.97,49.58,16678.0,48.98,49.65,48.97,49.58,16678.0
2018-10-25 15:00:00,49.55,49.66,49.43,49.49,11621.0,49.55,49.66,49.43,49.49,11621.0
2018-10-25 15:30:00,49.51,49.54,49.08,49.14,20926.0,49.51,49.54,49.08,49.14,20926.0
2018-10-26 09:30:00,48.19,48.79,47.77,48.53,11926.0,48.19,48.79,47.77,48.53,11926.0
2018-10-26 10:00:00,48.36,48.36,47.91,47.96,16050.0,48.36,48.36,47.91,47.96,16050.0
2018-10-26 10:30:00,47.99,48.09,47.86,48.07,30966.0,47.99,48.09,47.86,48.07,30966.0
2018-10-26 11:00:00,48.05,48.42,48.01,48.37,8100.0,48.05,48.42,48.01,48.37,8100.0
2018-10-26 11:30:00,48.36,48.42,48.25,48.35,6100.0,48.36,48.42,48.25,48.35,6100.0
2018-10-26 12:00:00,48.34,48.91,48.34,48.87,12174.0,48.34,48.91,48.34,48.87,12174.0
2018-10-26 12:30:00,48.9,49.33,48.89,49.14,8301.0,48.9,49.33,48.89,49.14,8301.0
2018-10-26 13:00:00,49.15,49.63,49.15,49.26,10600.0,49.15,49.63,49.15,49.26,10600.0
2018-10-26 13:30:00,49.2,49.21,48.99,49.13,3239.0,49.2,49.21,48.99,49.13,3239.0
2018-10-26 14:00:00,48.96,48.96,48.62,48.71,6307.0,48.96,48.96,48.62,48.71,6307.0
2018-10-26 14:30:00,48.62,48.62,48.43,48.54,7035.0,48.62,48.62,48.43,48.54,7035.0
2018-10-26 15:00:00,48.44,48.68,48.39,48.54,27463.0,48.44,48.68,48.39,48.54,27463.0
2018-10-26 15:30:00,48.39,48.41,48.13,48.19,19055.0,48.39,48.41,48.13,48.19,19055.0
2018-10-29 09:30:00,49.04,49.54,49.04,49.23,3641.0,49.04,49.54,49.04,49.23,3641.0
2018-10-29 10:00:00,49.26,49.26,48.54,48.69,3000.0,49.26,49.26,48.54,48.69,3000.0
2018-10-29 10:30:00,48.66,48.77,48.53,48.64,7050.0,48.66,48.77,48.53,48.64,7050.0
2018-10-29 11:00:00,48.71,48.8,48.36,48.8,7553.0,48.71,48.8,48.36,48.8,7553.0
2018-10-29 11:30:00,48.65,48.65,48.43,48.48,2750.0,48.65,48.65,48.43,48.48,2750.0
2018-10-29 12:00:00,48.46,48.5,47.77,47.83,11163.0,48.46,48.5,47.77,47.83,11163.0
2018-10-29 12:30:00,47.89,48.17,47.79,47.99,5446.0,47.89,48.17,47.79,47.99,5446.0
2018-10-29 13:00:00,47.96,48.23,47.95,48.16,9191.0,47.96,48.23,47.95,48.16,9191.0
2018-10-29 13:30:00,48.17,48.33,48.1,48.2,4314.0,48.17,48.33,48.1,48.2,4314.0
2018-10-29 14:00:00,48.19,48.19,47.98,48.12,15620.0,48.19,48.19,47.98,48.12,15620.0
2018-10-29 14:30:00,48.03,48.15,47.89,47.93,21500.0,48.03,48.15,47.89,47.93,21500.0
2018-10-29 15:00:00,47.93,47.93,47.41,47.62,34504.0,47.93,47.93,47.41,47.62,34504.0
2018-10-29 15:30:00,47.59,47.6,46.3,47.03,18777.0,47.59,47.6,46.3,47.03,18777.0
2018-10-30 09:30:00,47.19,47.66,46.88,47.66,17986.0,47.19,47.66,46.88,47.66,17986.0
2018-10-30 10:00:00,47.59,48.26,47.35,48.14,24509.0,47.59,48.26,47.35,48.14,24509.0
2018-10-30 10:30:00,48.18,48.61,48.02,48.48,23642.0,48.18,48.61,48.02,48.48,23642.0
2018-10-30 11:00:00,48.56,48.58,48.21,48.42,17238.0,48.56,48.58,48.21,48.42,17238.0
2018-10-30 11:30:00,48.49,48.5,48.16,48.22,22536.0,48.49,48.5,48.16,48.22,22536.0
2018-10-30 12:00:00,48.21,48.58,48.07,48.5,10100.0,48.21,48.58,48.07,48.5,10100.0
2018-10-30 12:30:00,48.45,48.87,48.44,48.65,18145.0,48.45,48.87,48.44,48.65,18145.0
2018-10-30 13:00:00,48.65,48.68,48.34,48.51,20508.0,48.65,48.68,48.34,48.51,20508.0
2018-10-30 13:30:00,48.49,48.86,48.22,48.81,32001.0,48.49,48.86,48.22,48.81,32001.0
2018-10-30 14:00:00,48.84,48.84,48.39,48.53,8300.0,48.84,48.84,48.39,48.53,8300.0
2018-10-30 14:30:00,48.55,48.61,48.38,48.47,22369.0,48.55,48.61,48.38,48.47,22369.0
2018-10-30 15:00:00,48.45,48.6,48.31,48.48,32869.0,48.45,48.6,48.31,48.48,32869.0
2018-10-30 15:30:00,48.47,48.61,48.39,48.55,63901.0,48.47,48.61,48.39,48.55,63901.0
2018-10-31 09:30:00,49.42,50.44,48.99,50.3,9437.0,49.42,50.44,48.99,50.3,9437.0
2018-10-31 10:00:00,50.19,50.5,50.19,50.49,6298.0,50.19,50.5,50.19,50.49,6298.0
2018-10-31 10:30:00,50.44,50.67,50.44,50.61,7411.0,50.44,50.67,50.44,50.61,7411.0
2018-10-31 11:00:00,50.62,50.79,50.36,50.79,17552.0,50.62,50.79,50.36,50.79,17552.0
2018-10-31 11:30:00,50.76,50.81,50.58,50.58,11016.0,50.76,50.81,50.58,50.58,11016.0
2018-10-31 12:00:00,50.61,50.8,50.34,50.78,15581.0,50.61,50.8,50.34,50.78,15581.0
2018-10-31 12:30:00,50.79,51.27,50.73,51.17,7187.0,50.79,51.27,50.73,51.17,7187.0
2018-10-31 13:00:00,51.05,51.51,51.03,51.49,12496.0,51.05,51.51,51.03,51.49,12496.0
2018-10-31 13:30:00,51.48,51.66,51.44,51.59,8019.0,51.48,51.66,51.44,51.59,8019.0
2018-10-31 14:00:00,51.59,51.74,51.33,51.45,5939.0,51.59,51.74,51.33,51.45,5939.0
2018-10-31 14:30:00,51.42,51.6,51.32,51.45,11004.0,51.42,51.6,51.32,51.45,11004.0
2018-10-31 15:00:00,51.45,51.8,51.45,51.67,12931.0,51.45,51.8,51.45,51.67,12931.0
2018-10-31 15:30:00,51.68,51.71,51.47,51.51,36142.0,51.68,51.71,51.47,51.51,36142.0
2018-11-01 09:30:00,51.48,52.16,51.4,52.15,16097.0,51.48,52.16,51.4,52.15,16097.0
2018-11-01 10:00:00,52.16,52.57,52.04,52.53,19083.0,52.16,52.57,52.04,52.53,19083.0
2018-11-01 10:30:00,52.54,53.1,52.54,53.1,13425.0,52.54,53.1,52.54,53.1,13425.0
2018-11-01 11:00:00,53.15,53.33,53.03,53.33,16420.0,53.15,53.33,53.03,53.33,16420.0
2018-11-01 11:30:00,53.37,53.39,53.07,53.2,10996.0,53.37,53.39,53.07,53.2,10996.0
2018-11-01 12:00:00,53.19,53.57,53.16,53.29,11215.0,53.19,53.57,53.16,53.29,11215.0
2018-11-01 12:30:00,53.33,53.5,53.27,53.5,11669.0,53.33,53.5,53.27,53.5,11669.0
2018-11-01 13:00:00,53.46,53.54,53.37,53.51,6389.0,53.46,53.54,53.37,53.51,6389.0
2018-11-01 13:30:00,53.53,53.71,53.5,53.68,9188.0,53.53,53.71,53.5,53.68,9188.0
2018-11-01 14:00:00,53.75,54.01,53.74,53.95,8140.0,53.75,54.01,53.74,53.95,8140.0
2018-11-01 14:30:00,53.86,53.96,53.58,53.58,4250.0,53.86,53.96,53.58,53.58,4250.0
2018-11-01 15:00:00,53.58,53.59,53.35,53.42,10678.0,53.58,53.59,53.35,53.42,10678.0
2018-11-01 15:30:00,53.39,53.68,53.29,53.33,36882.0,53.39,53.68,53.29,53.33,36882.0
2018-11-02 09:30:00,53.48,54.06,53.13,53.13,23357.0,53.48,54.06,53.13,53.13,23357.0
2018-11-02 10:00:00,53.29,53.29,52.65,53.12,15311.0,53.29,53.29,52.65,53.12,15311.0
2018-11-02 10:30:00,53.11,53.34,52.72,53.1,6855.0,53.11,53.34,52.72,53.1,6855.0
2018-11-02 11:00:00,53.15,53.29,52.75,52.98,9512.0,53.15,53.29,52.75,52.98,9512.0
2018-11-02 11:30:00,52.87,53.48,52.87,53.48,4749.0,52.87,53.48,52.87,53.48,4749.0
2018-11-02 12:00:00,53.55,53.83,53.52,53.81,11540.0,53.55,53.83,53.52,53.81,11540.0
2018-11-02 12:30:00,53.89,53.89,53.44,53.53,13587.0,53.89,53.89,53.44,53.53,13587.0
2018-11-02 13:00:00,53.49,53.89,53.49,53.64,10799.0,53.49,53.89,53.49,53.64,10799.0
2018-11-02 13:30:00,53.77,53.81,53.59,53.61,8515.0,53.77,53.81,53.59,53.61,8515.0
2018-11-02 14:00:00,53.6,53.65,53.39,53.5,10910.0,53.6,53.65,53.39,53.5,10910.0
2018-11-02 14:30:00,53.54,53.75,53.43,53.75,7298.0,53.54,53.75,53.43,53.75,7298.0
2018-11-02 15:00:00,53.7,53.7,53.43,53.63,17857.0,53.7,53.7,53.43,53.63,17857.0
2018-11-02 15:30:00,53.59,53.68,53.27,53.36,47115.0,53.59,53.68,53.27,53.36,47115.0
2018-11-05 09:30:00,53.34,53.35,52.22,53.14,17374.0,53.34,53.35,52.22,53.14,17374.0
2018-11-05 10:00:00,53.01,53.12,52.74,53.0,7610.0,53.01,53.12,52.74,53.0,7610.0
2018-11-05 10:30:00,52.84,53.11,52.67,53.1,8081.0,52.84,53.11,52.67,53.1,8081.0
2018-11-05 11:00:00,53.45,53.46,52.35,52.65,10544.0,53.45,53.46,52.35,52.65,10544.0
2018-11-05 11:30:00,52.43,52.84,52.19,52.79,38132.0,52.43,52.84,52.19,52.79,38132.0
2018-11-05 12:00:00,52.77,53.05,52.3,52.57,18820.0,52.77,53.05,52.3,52.57,18820.0
2018-11-05 12:30:00,52.58,52.74,52.21,52.42,52330.0,52.58,52.74,52.21,52.42,52330.0
2018-11-05 13:00:00,52.48,52.8,52.39,52.8,10800.0,52.48,52.8,52.39,52.8,10800.0
2018-11-05 13:30:00,52.7,52.75,52.48,52.67,4278.0,52.7,52.75,52.48,52.67,4278.0
2018-11-05 14:00:00,52.61,52.8,52.5,52.73,2600.0,52.61,52.8,52.5,52.73,2600.0
2018-11-05 14:30:00,52.8,52.92,52.73,52.83,6500.0,52.8,52.92,52.73,52.83,6500.0
2018-11-05 15:00:00,52.9,53.0,52.63,52.65,10423.0,52.9,53.0,52.63,52.65,10423.0
2018-11-05 15:30:00,52.68,52.89,52.64,52.74,19219.0,52.68,52.89,52.64,52.74,19219.0
2018-11-06 09:30:00,52.69,52.86,52.37,52.86,1420.0,52.69,52.86,52.37,52.86,1420.0
2018-11-06 10:00:00,52.84,52.84,52.48,52.55,2300.0,52.84,52.84,52.48,52.55,2300.0
2018-11-06 10:30:00,52.55,52.82,52.54,52.67,6300.0,52.55,52.82,52.54,52.67,6300.0
2018-11-06 11:00:00,52.58,52.77,52.46,52.48,16399.0,52.58,52.77,52.46,52.48,16399.0
2018-11-06 11:30:00,52.49,52.49,52.15,52.3,2883.0,52.49,52.49,52.15,52.3,2883.0
2018-11-06 12:00:00,52.33,52.85,52.33,52.79,9515.0,52.33,52.85,52.33,52.79,9515.0
2018-11-06 12:30:00,52.87,53.14,52.87,53.03,2530.0,52.87,53.14,52.87,53.03,2530.0
2018-11-06 13:00:00,52.88,53.01,52.79,52.8,3004.0,52.88,53.01,52.79,52.8,3004.0
2018-11-06 13:30:00,52.76,52.96,52.76,52.77,3905.0,52.76,52.96,52.76,52.77,3905.0
2018-11-06 14:00:00,52.83,53.13,52.76,53.0,10938.0,52.83,53.13,52.76,53.0,10938.0
2018-11-06 14:30:00,52.99,53.2,52.99,53.13,7303.0,52.99,53.2,52.99,53.13,7303.0
2018-11-06 15:00:00,53.11,53.11,52.86,52.86,5616.0,53.11,53.11,52.86,52.86,5616.0
2018-11-06 15:30:00,52.83,53.45,52.79,53.33,27679.0,52.83,53.45,52.79,53.33,27679.0
2018-11-07 09:30:00,53.9,54.58,53.56,54.29,11451.0,53.9,54.58,53.56,54.29,11451.0
2018-11-07 10:00:00,54.49,54.88,54.43,54.62,5293.0,54.49,54.88,54.43,54.62,5293.0
2018-11-07 10:30:00,54.68,55.27,54.68,55.14,7055.0,54.68,55.27,54.68,55.14,7055.0
2018-11-07 11:00:00,55.03,55.66,54.89,55.45,12758.0,55.03,55.66,54.89,55.45,12758.0
2018-11-07 11:30:00,55.42,55.69,55.06,55.68,7813.0,55.42,55.69,55.06,55.68,7813.0
2018-11-07 12:00:00,55.69,55.73,55.23,55.43,11450.0,55.69,55.73,55.23,55.43,11450.0
2018-11-07 12:30:00,55.4,55.77,55.4,55.48,11340.0,55.4,55.77,55.4,55.48,11340.0
2018-11-07 13:00:00,55.45,55.54,55.39,55.53,5500.0,55.45,55.54,55.39,55.53,5500.0
2018-11-07 13:30:00,55.48,55.55,55.3,55.42,5350.0,55.48,55.55,55.3,55.42,5350.0
2018-11-07 14:00:00,55.5,55.59,55.36,55.36,10068.0,55.5,55.59,55.36,55.36,10068.0
2018-11-07 14:30:00,55.41,55.53,55.3,55.43,14097.0,55.41,55.53,55.3,55.43,14097.0
2018-11-07 15:00:00,55.41,55.41,55.08,55.19,8782.0,55.41,55.41,55.08,55.19,8782.0
2018-11-07 15:30:00,55.27,55.34,55.04,55.3,17931.0,55.27,55.34,55.04,55.3,17931.0
2018-11-08 09:30:00,55.32,55.56,54.87,55.1,6478.0,55.32,55.56,54.87,55.1,6478.0
2018-11-08 10:00:00,55.2,55.46,54.71,55.0,8438.0,55.2,55.46,54.71,55.0,8438.0
2018-11-08 10:30:00,54.93,55.04,54.54,54.54,8801.0,54.93,55.04,54.54,54.54,8801.0
2018-11-08 11:00:00,54.69,54.82,54.35,54.52,11240.0,54.69,54.82,54.35,54.52,11240.0
2018-11-08 11:30:00,54.52,54.59,54.22,54.59,7196.0,54.52,54.59,54.22,54.59,7196.0
2018-11-08 12:00:00,54.6,54.64,54.53,54.64,300.0,54.6,54.64,54.53,54.64,300.0
2018-11-08 12:30:00,54.55,54.64,54.4,54.43,2000.0,54.55,54.64,54.4,54.43,2000.0
2018-11-08 13:00:00,54.42,54.42,53.97,53.97,5590.0,54.42,54.42,53.97,53.97,5590.0
2018-11-08 13:30:00,53.97,54.01,53.79,54.01,4200.0,53.97,54.01,53.79,54.01,4200.0
2018-11-08 14:00:00,54.08,54.36,54.06,54.14,3675.0,54.08,54.36,54.06,54.14,3675.0
2018-11-08 14:30:00,54.14,54.14,53.79,53.93,5921.0,54.14,54.14,53.79,53.93,5921.0
2018-11-08 15:00:00,54.0,54.15,53.85,53.85,2710.0,54.0,54.15,53.85,53.85,2710.0
2018-11-08 15:30:00,53.9,54.17,53.89,54.14,22416.0,53.9,54.17,53.89,54.14,22416.0
2018-11-09 09:30:00,53.67,53.67,52.78,52.91,16287.0,53.67,53.67,52.78,52.91,16287.0
2018-11-09 10:00:00,52.8,52.9,52.42,52.72,9610.0,52.8,52.9,52.42,52.72,9610.0
2018-11-09 10:30:00,52.85,53.28,52.84,53.14,6825.0,52.85,53.28,52.84,53.14,6825.0
2018-11-09 11:00:00,53.09,53.46,52.88,53.46,9053.0,53.09,53.46,52.88,53.46,9053.0
2018-11-09 11:30:00,53.46,53.55,53.07,53.17,5939.0,53.46,53.55,53.07,53.17,5939.0
2018-11-09 12:00:00,53.11,53.26,53.0,53.22,7100.0,53.11,53.26,53.0,53.22,7100.0
2018-11-09 12:30:00,53.13,53.64,53.11,53.63,4595.0,53.13,53.64,53.11,53.63,4595.0
2018-11-09 13:00:00,53.5,53.53,53.18,53.3,14652.0,53.5,53.53,53.18,53.3,14652.0
2018-11-09 13:30:00,53.23,53.37,53.19,53.29,13145.0,53.23,53.37,53.19,53.29,13145.0
2018-11-09 14:00:00,53.35,53.46,53.15,53.33,6880.0,53.35,53.46,53.15,53.33,6880.0
2018-11-09 14:30:00,53.41,53.82,53.4,53.81,2100.0,53.41,53.82,53.4,53.81,2100.0
2018-11-09 15:00:00,53.77,53.95,53.68,53.82,7302.0,53.77,53.95,53.68,53.82,7302.0
2018-11-09 15:30:00,53.81,53.93,53.66,53.69,16443.0,53.81,53.93,53.66,53.69,16443.0
2018-11-12 09:30:00,53.34,53.57,52.94,53.06,16623.0,53.34,53.57,52.94,53.06,16623.0
2018-11-12 10:00:00,52.94,53.36,52.53,53.22,23312.0,52.94,53.36,52.53,53.22,23312.0
2018-11-12 10:30:00,53.08,53.3,52.09,52.09,71931.0,53.08,53.3,52.09,52.09,71931.0
2018-11-12 11:00:00,52.08,52.97,52.03,52.79,46220.0,52.08,52.97,52.03,52.79,46220.0
2018-11-12 11:30:00,52.79,53.0,52.72,52.97,8934.0,52.79,53.0,52.72,52.97,8934.0
2018-11-12 12:00:00,52.99,53.19,52.85,52.93,16620.0,52.99,53.19,52.85,52.93,16620.0
2018-11-12 12:30:00,52.96,52.97,52.73,52.97,7600.0,52.96,52.97,52.73,52.97,7600.0
2018-11-12 13:00:00,52.98,52.98,52.47,52.48,18546.0,52.98,52.98,52.47,52.48,18546.0
2018-11-12 13:30:00,52.48,52.66,52.41,52.59,19100.0,52.48,52.66,52.41,52.59,19100.0
2018-11-12 14:00:00,52.57,52.85,52.48,52.73,11172.0,52.57,52.85,52.48,52.73,11172.0
2018-11-12 14:30:00,52.72,52.97,52.67,52.89,7700.0,52.72,52.97,52.67,52.89,7700.0
2018-11-12 15:00:00,52.84,53.0,52.81,52.9,13833.0,52.84,53.0,52.81,52.9,13833.0
2018-11-12 15:30:00,52.9,53.24,52.46,52.61,59230.0,52.9,53.24,52.46,52.61,59230.0
2018-11-13 09:30:00,52.64,52.86,52.27,52.73,16376.0,52.64,52.86,52.27,52.73,16376.0
2018-11-13 10:00:00,52.62,53.57,52.48,53.29,14820.0,52.62,53.57,52.48,53.29,14820.0
2018-11-13 10:30:00,53.29,53.56,53.27,53.31,10066.0,53.29,53.56,53.27,53.31,10066.0
2018-11-13 11:00:00,53.43,53.59,53.38,53.4,11500.0,53.43,53.59,53.38,53.4,11500.0
2018-11-13 11:30:00,53.4,53.49,53.1,53.1,10600.0,53.4,53.49,53.1,53.1,10600.0
2018-11-13 12:00:00,53.14,53.28,52.94,53.28,8664.0,53.14,53.28,52.94,53.28,8664.0
2018-11-13 12:30:00,53.22,53.3,52.97,53.14,5400.0,53.22,53.3,52.97,53.14,5400.0
2018-11-13 13:00:00,53.17,53.18,52.94,52.99,3400.0,53.17,53.18,52.94,52.99,3400.0
2018-11-13 13:30:00,53.09,53.14,52.87,52.91,6100.0,53.09,53.14,52.87,52.91,6100.0
2018-11-13 14:00:00,52.91,52.94,52.47,52.49,13857.0,52.91,52.94,52.47,52.49,13857.0
2018-11-13 14:30:00,52.46,52.46,51.84,51.86,5980.0,52.46,52.46,51.84,51.86,5980.0
2018-11-13 15:00:00,51.85,52.1,51.78,51.82,9500.0,51.85,52.1,51.78,51.82,9500.0
2018-11-13 15:30:00,51.83,52.17,51.8,52.05,19314.0,51.83,52.17,51.8,52.05,19314.0
2018-11-14 09:30:00,52.62,52.85,52.34,52.75,13630.0,52.62,52.85,52.34,52.75,13630.0
2018-11-14 10:00:00,52.75,52.91,52.33,52.37,25937.0,52.75,52.91,52.33,52.37,25937.0
2018-11-14 10:30:00,52.45,52.5,51.88,52.0,5730.0,52.45,52.5,51.88,52.0,5730.0
2018-11-14 11:00:00,51.98,52.19,51.79,51.8,6850.0,51.98,52.19,51.79,51.8,6850.0
2018-11-14 11:30:00,51.71,51.92,51.71,51.76,3948.0,51.71,51.92,51.71,51.76,3948.0
2018-11-14 12:00:00,51.82,51.83,51.44,51.54,4143.0,51.82,51.83,51.44,51.54,4143.0
2018-11-14 12:30:00,51.49,51.49,51.27,51.47,1850.0,51.49,51.49,51.27,51.47,1850.0
2018-11-14 13:00:00,51.27,51.65,51.26,51.58,8500.0,51.27,51.65,51.26,51.58,8500.0
2018-11-14 13:30:00,51.58,51.58,51.01,51.04,8218.0,51.58,51.58,51.01,51.04,8218.0
2018-11-14 14:00:00,51.03,51.23,50.73,50.94,9589.0,51.03,51.23,50.73,50.94,9589.0
2018-11-14 14:30:00,50.99,51.17,50.75,51.17,4365.0,50.99,51.17,50.75,51.17,4365.0
2018-11-14 15:00:00,51.16,51.35,50.96,51.04,13272.0,51.16,51.35,50.96,51.04,13272.0
2018-11-14 15:30:00,51.01,51.07,50.68,50.74,22364.0,51.01,51.07,50.68,50.74,22364.0
2018-11-15 09:30:00,50.74,51.25,50.67,50.72,12278.0,50.74,51.25,50.67,50.72,12278.0
2018-11-15 10:00:00,50.67,50.68,50.4,50.42,5850.0,50.67,50.68,50.4,50.42,5850.0
2018-11-15 10:30:00,50.39,50.8,50.14,50.66,9458.0,50.39,50.8,50.14,50.66,9458.0
2018-11-15 11:00:00,50.65,51.39,50.64,51.19,6410.0,50.65,51.39,50.64,51.19,6410.0
2018-11-15 11:30:00,51.32,51.33,51.16,51.19,11694.0,51.32,51.33,51.16,51.19,11694.0
2018-11-15 12:00:00,51.14,51.21,50.88,51.05,11100.0,51.14,51.21,50.88,51.05,11100.0
2018-11-15 12:30:00,51.13,51.29,50.84,50.95,9593.0,51.13,51.29,50.84,50.95,9593.0
2018-11-15 13:00:00,50.98,51.34,50.73,51.24,9200.0,50.98,51.34,50.73,51.24,9200.0
2018-11-15 13:30:00,51.24,51.67,51.23,51.52,42280.0,51.24,51.67,51.23,51.52,42280.0
2018-11-15 14:00:00,51.51,51.66,51.3,51.66,13800.0,51.51,51.66,51.3,51.66,13800.0
2018-11-15 14:30:00,51.8,52.31,51.8,52.17,10538.0,51.8,52.31,51.8,52.17,10538.0
2018-11-15 15:00:00,52.16,52.19,51.89,51.99,9353.0,52.16,52.19,51.89,51.99,9353.0
2018-11-15 15:30:00,52.01,53.0,52.01,52.94,64006.0,52.01,53.0,52.01,52.94,64006.0
2018-11-16 09:30:00,51.23,54.31,50.6,52.37,42710.0,51.23,54.31,50.6,52.37,42710.0
2018-11-16 10:00:00,52.42,53.39,52.22,52.89,30670.0,52.42,53.39,52.22,52.89,30670.0
2018-11-16 10:30:00,53.03,53.39,52.5,52.87,11097.0,53.03,53.39,52.5,52.87,11097.0
2018-11-16 11:00:00,52.75,53.49,52.4,52.91,15626.0,52.75,53.49,52.4,52.91,15626.0
2018-11-16 11:30:00,52.8,52.99,52.26,52.44,7400.0,52.8,52.99,52.26,52.44,7400.0
2018-11-16 12:00:00,52.44,52.98,52.39,52.66,10950.0,52.44,52.98,52.39,52.66,10950.0
2018-11-16 12:30:00,52.62,53.75,52.54,53.24,24722.0,52.62,53.75,52.54,53.24,24722.0
2018-11-16 13:00:00,53.25,53.25,52.58,52.69,12315.0,53.25,53.25,52.58,52.69,12315.0
2018-11-16 13:30:00,52.69,52.86,52.43,52.69,17746.0,52.69,52.86,52.43,52.69,17746.0
2018-11-16 14:00:00,52.69,52.99,52.56,52.62,10078.0,52.69,52.99,52.56,52.62,10078.0
2018-11-16 14:30:00,52.7,53.34,52.7,53.04,24949.0,52.7,53.34,52.7,53.04,24949.0
2018-11-16 15:00:00,53.21,53.81,53.17,53.75,14198.0,53.21,53.81,53.17,53.75,14198.0
2018-11-16 15:30:00,53.76,53.77,53.01,53.26,42790.0,53.76,53.77,53.01,53.26,42790.0
2018-11-19 09:30:00,53.46,54.03,52.09,52.09,24625.0,53.46,54.03,52.09,52.09,24625.0
2018-11-19 10:00:00,52.21,52.78,52.2,52.65,18810.0,52.21,52.78,52.2,52.65,18810.0
2018-11-19 10:30:00,52.64,53.08,52.24,53.08,10650.0,52.64,53.08,52.24,53.08,10650.0
2018-11-19 11:00:00,53.08,53.18,52.42,52.49,23900.0,53.08,53.18,52.42,52.49,23900.0
2018-11-19 11:30:00,52.43,52.47,51.05,51.05,21291.0,52.43,52.47,51.05,51.05,21291.0
2018-11-19 12:00:00,51.14,51.77,50.96,51.77,19956.0,51.14,51.77,50.96,51.77,19956.0
2018-11-19 12:30:00,51.63,52.23,51.54,51.81,11285.0,51.63,52.23,51.54,51.81,11285.0
2018-11-19 13:00:00,51.64,51.7,51.1,51.17,20403.0,51.64,51.7,51.1,51.17,20403.0
2018-11-19 13:30:00,51.17,51.49,50.97,51.0,18059.0,51.17,51.49,50.97,51.0,18059.0
2018-11-19 14:00:00,51.0,51.19,50.85,50.96,27675.0,51.0,51.19,50.85,50.96,27675.0
2018-11-19 14:30:00,50.89,50.89,50.56,50.84,12944.0,50.89,50.89,50.56,50.84,12944.0
2018-11-19 15:00:00,50.79,51.59,50.76,51.27,24385.0,50.79,51.59,50.76,51.27,24385.0
2018-11-19 15:30:00,51.25,51.49,51.0,51.39,73622.0,51.25,51.49,51.0,51.39,73622.0
2018-11-20 09:30:00,50.0,50.38,49.01,49.01,43657.0,50.0,50.38,49.01,49.01,43657.0
2018-11-20 10:00:00,49.01,50.11,48.95,50.02,19863.0,49.01,50.11,48.95,50.02,19863.0
2018-11-20 10:30:00,49.97,51.39,49.97,51.36,15816.0,49.97,51.39,49.97,51.36,15816.0
2018-11-20 11:00:00,51.33,51.45,50.49,50.53,34203.0,51.33,51.45,50.49,50.53,34203.0
2018-11-20 11:30:00,50.55,51.05,50.55,50.82,5914.0,50.55,51.05,50.55,50.82,5914.0
2018-11-20 12:00:00,50.82,50.89,50.53,50.64,8118.0,50.82,50.89,50.53,50.64,8118.0
2018-11-20 12:30:00,50.66,50.67,50.53,50.53,7600.0,50.66,50.67,50.53,50.53,7600.0
2018-11-20 13:00:00,50.56,50.66,50.53,50.53,12110.0,50.56,50.66,50.53,50.53,12110.0
2018-11-20 13:30:00,50.53,50.62,50.31,50.32,13301.0,50.53,50.62,50.31,50.32,13301.0
2018-11-20 14:00:00,50.19,50.38,49.93,49.98,18100.0,50.19,50.38,49.93,49.98,18100.0
2018-11-20 14:30:00,49.98,50.21,49.94,50.04,8331.0,49.98,50.21,49.94,50.04,8331.0
2018-11-20 15:00:00,50.03,50.12,49.6,50.04,14330.0,50.03,50.12,49.6,50.04,14330.0
2018-11-20 15:30:00,50.05,50.55,50.05,50.45,52467.0,50.05,50.55,50.05,50.45,52467.0
2018-11-21 09:30:00,51.06,51.39,50.46,51.28,22226.0,51.06,51.39,50.46,51.28,22226.0
2018-11-21 10:00:00,51.58,51.82,51.47,51.82,4210.0,51.58,51.82,51.47,51.82,4210.0
2018-11-21 10:30:00,51.64,51.79,51.56,51.66,7635.0,51.64,51.79,51.56,51.66,7635.0
2018-11-21 11:00:00,51.66,52.1,51.65,52.1,2190.0,51.66,52.1,51.65,52.1,2190.0
2018-11-21 11:30:00,52.08,52.25,51.96,52.05,10086.0,52.08,52.25,51.96,52.05,10086.0
2018-11-21 12:00:00,52.1,52.51,52.05,52.51,9343.0,52.1,52.51,52.05,52.51,9343.0
2018-11-21 12:30:00,52.51,52.55,52.38,52.46,4723.0,52.51,52.55,52.38,52.46,4723.0
2018-11-21 13:00:00,52.47,52.7,52.46,52.61,6168.0,52.47,52.7,52.46,52.61,6168.0
2018-11-21 13:30:00,52.64,52.84,52.62,52.72,6100.0,52.64,52.84,52.62,52.72,6100.0
2018-11-21 14:00:00,52.72,52.85,52.65,52.85,6565.0,52.72,52.85,52.65,52.85,6565.0
2018-11-21 14:30:00,52.84,52.94,52.73,52.9,10450.0,52.84,52.94,52.73,52.9,10450.0
2018-11-21 15:00:00,52.97,53.04,52.7,52.7,9025.0,52.97,53.04,52.7,52.7,9025.0
2018-11-21 15:30:00,52.61,52.78,52.43,52.66,31832.0,52.61,52.78,52.43,52.66,31832.0
2018-11-23 09:30:00,52.0,53.2,51.57,53.0,8390.0,52.0,53.2,51.57,53.0,8390.0
2018-11-23 10:00:00,52.99,53.2,52.43,52.6,5049.0,52.99,53.2,52.43,52.6,5049.0
2018-11-23 10:30:00,52.6,52.62,52.27,52.4,5080.0,52.6,52.62,52.27,52.4,5080.0
2018-11-23 11:00:00,52.39,52.5,52.35,52.44,14315.0,52.39,52.5,52.35,52.44,14315.0
2018-11-23 11:30:00,52.43,52.7,52.39,52.58,5810.0,52.43,52.7,52.39,52.58,5810.0
2018-11-23 12:00:00,52.54,52.66,52.39,52.51,4965.0,52.54,52.66,52.39,52.51,4965.0
2018-11-23 12:30:00,52.45,52.55,52.36,52.51,6751.0,52.45,52.55,52.36,52.51,6751.0
2018-11-26 09:30:00,53.26,53.57,52.83,53.33,6783.0,53.26,53.57,52.83,53.33,6783.0
2018-11-26 10:00:00,53.39,53.5,53.01,53.01,5403.0,53.39,53.5,53.01,53.01,5403.0
2018-11-26 10:30:00,53.01,53.19,52.99,53.13,3700.0,53.01,53.19,52.99,53.13,3700.0
2018-11-26 11:00:00,53.17,53.37,52.94,53.22,3870.0,53.17,53.37,52.94,53.22,3870.0
2018-11-26 11:30:00,53.21,53.64,53.19,53.62,7146.0,53.21,53.64,53.19,53.62,7146.0
2018-11-26 12:00:00,53.56,53.68,53.5,53.56,3946.0,53.56,53.68,53.5,53.56,3946.0
2018-11-26 12:30:00,53.55,53.64,53.47,53.63,4828.0,53.55,53.64,53.47,53.63,4828.0
2018-11-26 13:00:00,53.63,53.71,53.57,53.65,1500.0,53.63,53.71,53.57,53.65,1500.0
2018-11-26 13:30:00,53.6,53.84,53.6,53.78,3363.0,53.6,53.84,53.6,53.78,3363.0
2018-11-26 14:00:00,53.73,54.15,53.73,54.14,3633.0,53.73,54.15,53.73,54.14,3633.0
2018-11-26 14:30:00,54.2,54.39,54.01,54.26,6644.0,54.2,54.39,54.01,54.26,6644.0
2018-11-26 15:00:00,54.28,54.39,54.24,54.32,3174.0,54.28,54.39,54.24,54.32,3174.0
2018-11-26 15:30:00,54.35,54.48,54.31,54.34,16052.0,54.35,54.48,54.31,54.34,16052.0
2018-11-27 09:30:00,54.06,54.06,53.47,53.99,4826.0,54.06,54.06,53.47,53.99,4826.0
2018-11-27 10:00:00,54.28,54.65,54.28,54.35,4000.0,54.28,54.65,54.28,54.35,4000.0
2018-11-27 10:30:00,54.42,54.91,54.42,54.8,2685.0,54.42,54.91,54.42,54.8,2685.0
2018-11-27 11:00:00,54.7,55.27,54.63,55.19,8825.0,54.7,55.27,54.63,55.19,8825.0
2018-11-27 11:30:00,55.13,55.15,54.92,54.95,4072.0,55.13,55.15,54.92,54.95,4072.0
2018-11-27 12:00:00,54.91,55.19,54.84,54.91,5132.0,54.91,55.19,54.84,54.91,5132.0
2018-11-27 12:30:00,54.88,55.02,54.8,54.9,3861.0,54.88,55.02,54.8,54.9,3861.0
2018-11-27 13:00:00,54.8,54.86,54.54,54.75,1928.0,54.8,54.86,54.54,54.75,1928.0
2018-11-27 13:30:00,54.83,54.97,54.82,54.97,3102.0,54.83,54.97,54.82,54.97,3102.0
2018-11-27 14:00:00,55.18,55.27,54.91,54.91,10523.0,55.18,55.27,54.91,54.91,10523.0
2018-11-27 14:30:00,54.91,55.0,54.8,54.85,6519.0,54.91,55.0,54.8,54.85,6519.0
2018-11-27 15:00:00,54.81,54.81,54.56,54.59,7690.0,54.81,54.81,54.56,54.59,7690.0
2018-11-27 15:30:00,54.55,54.64,54.47,54.56,13329.0,54.55,54.64,54.47,54.56,13329.0
2018-11-28 09:30:00,55.28,55.67,54.81,55.03,5068.0,55.28,55.67,54.81,55.03,5068.0
2018-11-28 10:00:00,55.23,55.37,55.03,55.31,8200.0,55.23,55.37,55.03,55.31,8200.0
2018-11-28 10:30:00,55.24,55.24,54.99,55.11,3838.0,55.24,55.24,54.99,55.11,3838.0
2018-11-28 11:00:00,55.16,55.36,55.16,55.2,7218.0,55.16,55.36,55.16,55.2,7218.0
2018-11-28 11:30:00,55.2,55.39,55.13,55.26,5300.0,55.2,55.39,55.13,55.26,5300.0
2018-11-28 12:00:00,55.3,55.92,55.29,55.87,6581.0,55.3,55.92,55.29,55.87,6581.0
2018-11-28 12:30:00,55.94,56.06,55.8,56.03,11143.0,55.94,56.06,55.8,56.03,11143.0
2018-11-28 13:00:00,56.02,56.02,55.74,56.0,3900.0,56.02,56.02,55.74,56.0,3900.0
2018-11-28 13:30:00,56.13,56.33,55.93,56.27,19962.0,56.13,56.33,55.93,56.27,19962.0
2018-11-28 14:00:00,56.26,56.32,56.1,56.1,8250.0,56.26,56.32,56.1,56.1,8250.0
2018-11-28 14:30:00,56.13,56.27,55.83,55.86,8218.0,56.13,56.27,55.83,55.86,8218.0
2018-11-28 15:00:00,55.86,56.01,55.71,56.01,7053.0,55.86,56.01,55.71,56.01,7053.0
2018-11-28 15:30:00,56.11,56.54,56.05,56.47,30505.0,56.11,56.54,56.05,56.47,30505.0
2018-11-29 09:30:00,56.29,56.59,56.08,56.15,11954.0,56.29,56.59,56.08,56.15,11954.0
2018-11-29 10:00:00,56.27,56.57,56.18,56.39,7430.0,56.27,56.57,56.18,56.39,7430.0
2018-11-29 10:30:00,56.39,56.48,56.26,56.31,5650.0,56.39,56.48,56.26,56.31,5650.0
2018-11-29 11:00:00,56.48,56.99,56.44,56.93,8315.0,56.48,56.99,56.44,56.93,8315.0
2018-11-29 11:30:00,56.98,57.2,56.87,57.0,7894.0,56.98,57.2,56.87,57.0,7894.0
2018-11-29 12:00:00,56.91,56.93,56.7,56.71,3186.0,56.91,56.93,56.7,56.71,3186.0
2018-11-29 12:30:00,56.71,56.78,56.65,56.65,3297.0,56.71,56.78,56.65,56.65,3297.0
2018-11-29 13:00:00,56.65,56.69,56.5,56.5,5385.0,56.65,56.69,56.5,56.5,5385.0
2018-11-29 13:30:00,56.45,56.78,56.44,56.75,12635.0,56.45,56.78,56.44,56.75,12635.0
2018-11-29 14:00:00,56.71,57.12,56.66,57.05,5159.0,56.71,57.12,56.66,57.05,5159.0
2018-11-29 14:30:00,57.01,57.36,57.01,57.36,2555.0,57.01,57.36,57.01,57.36,2555.0
2018-11-29 15:00:00,57.3,57.91,57.3,57.68,14705.0,57.3,57.91,57.3,57.68,14705.0
2018-11-29 15:30:00,57.63,57.63,57.21,57.3,24625.0,57.63,57.63,57.21,57.3,24625.0
2018-11-30 09:30:00,57.26,57.94,56.57,57.86,5081.0,57.26,57.94,56.57,57.86,5081.0
2018-11-30 10:00:00,57.92,57.95,57.72,57.91,2685.0,57.92,57.95,57.72,57.91,2685.0
2018-11-30 10:30:00,57.87,57.98,57.65,57.68,2026.0,57.87,57.98,57.65,57.68,2026.0
2018-11-30 11:00:00,57.76,57.98,57.59,57.98,8926.0,57.76,57.98,57.59,57.98,8926.0
2018-11-30 11:30:00,57.89,57.89,57.65,57.67,7449.0,57.89,57.89,57.65,57.67,7449.0
2018-11-30 12:00:00,57.67,57.74,57.49,57.49,4615.0,57.67,57.74,57.49,57.49,4615.0
2018-11-30 12:30:00,57.49,57.67,57.34,57.51,5470.0,57.49,57.67,57.34,57.51,5470.0
2018-11-30 13:00:00,57.48,57.52,57.12,57.47,6982.0,57.48,57.52,57.12,57.47,6982.0
2018-11-30 13:30:00,57.45,57.98,57.45,57.97,10045.0,57.45,57.98,57.45,57.97,10045.0
2018-11-30 14:00:00,57.83,58.05,57.66,58.05,11769.0,57.83,58.05,57.66,58.05,11769.0
2018-11-30 14:30:00,58.05,58.34,58.05,58.3,15518.0,58.05,58.34,58.05,58.3,15518.0
2018-11-30 15:00:00,58.32,58.79,58.23,58.57,8721.0,58.32,58.79,58.23,58.57,8721.0
2018-11-30 15:30:00,58.56,58.84,58.53,58.62,31894.0,58.56,58.84,58.53,58.62,31894.0
2018-12-03 09:30:00,59.92,59.92,58.76,59.27,7295.0,59.92,59.92,58.76,59.27,7295.0
2018-12-03 10:00:00,59.14,59.17,58.46,59.0,19160.0,59.14,59.17,58.46,59.0,19160.0
2018-12-03 10:30:00,58.9,58.96,58.2,58.34,6063.0,58.9,58.96,58.2,58.34,6063.0
2018-12-03 11:00:00,58.35,58.57,57.95,58.14,5196.0,58.35,58.57,57.95,58.14,5196.0
2018-12-03 11:30:00,58.18,58.3,57.7,57.7,9367.0,58.18,58.3,57.7,57.7,9367.0
2018-12-03 12:00:00,57.91,58.3,57.9,58.13,7780.0,57.91,58.3,57.9,58.13,7780.0
2018-12-03 12:30:00,58.18,58.3,58.08,58.22,4221.0,58.18,58.3,58.08,58.22,4221.0
2018-12-03 13:00:00,58.25,58.77,58.25,58.77,9445.0,58.25,58.77,58.25,58.77,9445.0
2018-12-03 13:30:00,58.74,58.84,58.56,58.65,6400.0,58.74,58.84,58.56,58.65,6400.0
2018-12-03 14:00:00,58.68,58.75,58.61,58.73,7391.0,58.68,58.75,58.61,58.73,7391.0
2018-12-03 14:30:00,58.71,59.3,58.68,59.29,8741.0,58.71,59.3,58.68,59.29,8741.0
2018-12-03 15:00:00,59.22,59.51,59.09,59.47,11467.0,59.22,59.51,59.09,59.47,11467.0
2018-12-03 15:30:00,59.51,59.74,59.35,59.73,29488.0,59.51,59.74,59.35,59.73,29488.0
2018-12-04 09:30:00,59.46,59.62,59.09,59.44,10756.0,59.46,59.62,59.09,59.44,10756.0
2018-12-04 10:00:00,59.32,59.47,59.12,59.29,12984.0,59.32,59.47,59.12,59.29,12984.0
2018-12-04 10:30:00,59.1,59.4,59.0,59.05,10975.0,59.1,59.4,59.0,59.05,10975.0
2018-12-04 11:00:00,59.0,59.22,59.0,59.22,5807.0,59.0,59.22,59.0,59.22,5807.0
2018-12-04 11:30:00,59.04,59.23,58.96,59.16,5457.0,59.04,59.23,58.96,59.16,5457.0
2018-12-04 12:00:00,59.15,59.21,58.4,58.45,9754.0,59.15,59.21,58.4,58.45,9754.0
2018-12-04 12:30:00,58.45,58.69,58.07,58.56,17128.0,58.45,58.69,58.07,58.56,17128.0
2018-12-04 13:00:00,58.35,58.61,58.25,58.32,17299.0,58.35,58.61,58.25,58.32,17299.0
2018-12-04 13:30:00,58.28,58.28,57.79,57.81,3955.0,58.28,58.28,57.79,57.81,3955.0
2018-12-04 14:00:00,57.87,58.18,57.75,57.87,4489.0,57.87,58.18,57.75,57.87,4489.0
2018-12-04 14:30:00,57.87,58.17,57.87,58.04,10042.0,57.87,58.17,57.87,58.04,10042.0
2018-12-04 15:00:00,57.93,58.04,57.68,57.79,8270.0,57.93,58.04,57.68,57.79,8270.0
2018-12-04 15:30:00,57.81,58.0,57.58,57.89,28290.0,57.81,58.0,57.58,57.89,28290.0
2018-12-06 09:30:00,56.16,57.31,56.0,56.65,14725.0,56.16,57.31,56.0,56.65,14725.0
2018-12-06 10:00:00,56.59,57.73,56.57,57.45,9376.0,56.59,57.73,56.57,57.45,9376.0
2018-12-06 10:30:00,57.36,57.36,56.55,56.71,13700.0,57.36,57.36,56.55,56.71,13700.0
2018-12-06 11:00:00,56.71,56.78,56.55,56.63,12800.0,56.71,56.78,56.55,56.63,12800.0
2018-12-06 11:30:00,56.63,57.06,56.62,56.98,11193.0,56.63,57.06,56.62,56.98,11193.0
2018-12-06 12:00:00,57.01,57.07,56.78,57.0,11780.0,57.01,57.07,56.78,57.0,11780.0
2018-12-06 12:30:00,56.98,57.05,56.79,57.02,10385.0,56.98,57.05,56.79,57.02,10385.0
2018-12-06 13:00:00,56.96,57.06,56.92,56.95,10089.0,56.96,57.06,56.92,56.95,10089.0
2018-12-06 13:30:00,56.95,57.2,56.87,57.15,10985.0,56.95,57.2,56.87,57.15,10985.0
2018-12-06 14:00:00,57.21,57.44,57.19,57.43,19520.0,57.21,57.44,57.19,57.43,19520.0
2018-12-06 14:30:00,57.36,57.41,56.8,57.16,10816.0,57.36,57.41,56.8,57.16,10816.0
2018-12-06 15:00:00,57.19,57.2,56.84,57.16,9094.0,57.19,57.2,56.84,57.16,9094.0
2018-12-06 15:30:00,57.23,57.29,57.08,57.27,21063.0,57.23,57.29,57.08,57.27,21063.0
2018-12-07 09:30:00,57.25,58.1,56.69,57.72,3991.0,57.25,58.1,56.69,57.72,3991.0
2018-12-07 10:00:00,57.69,57.69,56.09,56.11,3520.0,57.69,57.69,56.09,56.11,3520.0
2018-12-07 10:30:00,56.06,56.35,55.99,56.29,4200.0,56.06,56.35,55.99,56.29,4200.0
2018-12-07 11:00:00,56.35,56.36,55.53,55.59,8497.0,56.35,56.36,55.53,55.59,8497.0
2018-12-07 11:30:00,55.73,55.73,54.85,54.85,7779.0,55.73,55.73,54.85,54.85,7779.0
2018-12-07 12:00:00,55.01,55.08,54.24,54.29,10803.0,55.01,55.08,54.24,54.29,10803.0
2018-12-07 12:30:00,54.47,54.55,53.76,54.24,8239.0,54.47,54.55,53.76,54.24,8239.0
2018-12-07 13:00:00,54.21,54.34,53.81,54.21,7492.0,54.21,54.34,53.81,54.21,7492.0
2018-12-07 13:30:00,54.1,54.15,53.83,53.93,5600.0,54.1,54.15,53.83,53.93,5600.0
2018-12-07 14:00:00,53.88,54.08,53.76,53.87,5754.0,53.88,54.08,53.76,53.87,5754.0
2018-12-07 14:30:00,53.87,53.9,53.3,53.31,9886.0,53.87,53.9,53.3,53.31,9886.0
2018-12-07 15:00:00,53.39,53.54,53.21,53.53,11270.0,53.39,53.54,53.21,53.53,11270.0
2018-12-07 15:30:00,53.54,53.93,53.54,53.8,29932.0,53.54,53.93,53.54,53.8,29932.0
2018-12-10 09:30:00,53.66,54.43,53.66,53.97,7644.0,53.66,54.43,53.66,53.97,7644.0
2018-12-10 10:00:00,53.81,54.44,53.81,54.22,3807.0,53.81,54.44,53.81,54.22,3807.0
2018-12-10 10:30:00,54.11,54.11,53.54,53.54,4614.0,54.11,54.11,53.54,53.54,4614.0
2018-12-10 11:00:00,53.5,53.5,53.01,53.14,2200.0,53.5,53.5,53.01,53.14,2200.0
2018-12-10 11:30:00,53.27,53.85,53.27,53.57,4090.0,53.27,53.85,53.27,53.57,4090.0
2018-12-10 12:00:00,53.58,53.66,53.19,53.19,4481.0,53.58,53.66,53.19,53.19,4481.0
2018-12-10 12:30:00,53.34,53.59,53.26,53.35,2200.0,53.34,53.59,53.26,53.35,2200.0
2018-12-10 13:00:00,53.38,53.62,53.3,53.35,2900.0,53.38,53.62,53.3,53.35,2900.0
2018-12-10 13:30:00,53.44,53.77,53.39,53.51,3837.0,53.44,53.77,53.39,53.51,3837.0
2018-12-10 14:00:00,53.47,53.86,53.47,53.6,10492.0,53.47,53.86,53.47,53.6,10492.0
2018-12-10 14:30:00,53.61,53.86,53.56,53.6,11612.0,53.61,53.86,53.56,53.6,11612.0
2018-12-10 15:00:00,53.52,53.72,53.49,53.51,5250.0,53.52,53.72,53.49,53.51,5250.0
2018-12-10 15:30:00,53.61,53.94,53.57,53.74,19569.0,53.61,53.94,53.57,53.74,19569.0
2018-12-11 09:30:00,54.89,55.62,54.81,55.62,2456.0,54.89,55.62,54.81,55.62,2456.0
2018-12-11 10:00:00,55.34,55.36,54.49,54.88,2272.0,55.34,55.36,54.49,54.88,2272.0
2018-12-11 10:30:00,55.01,55.04,54.7,54.75,1900.0,55.01,55.04,54.7,54.75,1900.0
2018-12-11 11:00:00,54.75,54.85,54.55,54.55,1285.0,54.75,54.85,54.55,54.55,1285.0
2018-12-11 11:30:00,54.52,54.52,54.2,54.26,3505.0,54.52,54.52,54.2,54.26,3505.0
2018-12-11 12:00:00,54.22,54.22,53.78,53.95,3700.0,54.22,54.22,53.78,53.95,3700.0
2018-12-11 12:30:00,53.94,54.01,53.87,53.87,1500.0,53.94,54.01,53.87,53.87,1500.0
2018-12-11 13:00:00,54.0,54.29,53.92,54.0,16649.0,54.0,54.29,53.92,54.0,16649.0
2018-12-11 13:30:00,54.0,54.18,53.92,54.04,37607.0,54.0,54.18,53.92,54.04,37607.0
2018-12-11 14:00:00,53.99,54.17,53.96,54.14,5112.0,53.99,54.17,53.96,54.14,5112.0
2018-12-11 14:30:00,54.46,54.65,54.19,54.19,2480.0,54.46,54.65,54.19,54.19,2480.0
2018-12-11 15:00:00,54.28,54.7,54.14,54.54,3338.0,54.28,54.7,54.14,54.54,3338.0
2018-12-11 15:30:00,54.58,54.63,54.36,54.38,4637.0,54.58,54.63,54.36,54.38,4637.0
2018-12-12 09:30:00,55.4,55.43,55.08,55.33,4348.0,55.4,55.43,55.08,55.33,4348.0
2018-12-12 10:00:00,55.42,55.51,54.93,55.2,32764.0,55.42,55.51,54.93,55.2,32764.0
2018-12-12 10:30:00,55.27,55.44,55.15,55.25,11271.0,55.27,55.44,55.15,55.25,11271.0
2018-12-12 11:00:00,55.23,56.09,55.15,56.02,30498.0,55.23,56.09,55.15,56.02,30498.0
2018-12-12 11:30:00,56.12,57.77,56.0,57.6,112056.0,56.12,57.77,56.0,57.6,112056.0
2018-12-12 12:00:00,57.55,58.45,57.05,57.55,102629.0,57.55,58.45,57.05,57.55,102629.0
2018-12-12 12:30:00,57.63,57.65,57.3,57.65,4013.0,57.63,57.65,57.3,57.65,4013.0
2018-12-12 13:00:00,57.6,58.2,57.6,57.84,9476.0,57.6,58.2,57.6,57.84,9476.0
2018-12-12 13:30:00,57.77,57.77,57.15,57.15,13180.0,57.77,57.77,57.15,57.15,13180.0
2018-12-12 14:00:00,57.19,57.32,56.54,56.63,14976.0,57.19,57.32,56.54,56.63,14976.0
2018-12-12 14:30:00,56.74,56.95,56.56,56.62,19600.0,56.74,56.95,56.56,56.62,19600.0
2018-12-12 15:00:00,56.64,57.26,56.64,57.0,11714.0,56.64,57.26,56.64,57.0,11714.0
2018-12-12 15:30:00,57.05,57.2,56.88,56.88,46925.0,57.05,57.2,56.88,56.88,46925.0
2018-12-13 09:30:00,57.29,57.55,56.14,56.53,6592.0,57.29,57.55,56.14,56.53,6592.0
2018-12-13 10:00:00,56.52,57.34,56.44,56.65,3300.0,56.52,57.34,56.44,56.65,3300.0
2018-12-13 10:30:00,56.81,57.04,56.11,56.36,10395.0,56.81,57.04,56.11,56.36,10395.0
2018-12-13 11:00:00,56.33,56.37,55.92,56.2,3355.0,56.33,56.37,55.92,56.2,3355.0
2018-12-13 11:30:00,56.18,56.26,56.02,56.21,3800.0,56.18,56.26,56.02,56.21,3800.0
2018-12-13 12:00:00,56.27,56.31,56.05,56.09,3596.0,56.27,56.31,56.05,56.09,3596.0
2018-12-13 12:30:00,56.11,56.34,56.09,56.09,5500.0,56.11,56.34,56.09,56.09,5500.0
2018-12-13 13:00:00,56.1,56.13,55.83,56.13,7200.0,56.1,56.13,55.83,56.13,7200.0
2018-12-13 13:30:00,56.14,56.52,56.07,56.34,7320.0,56.14,56.52,56.07,56.34,7320.0
2018-12-13 14:00:00,56.12,56.12,55.57,55.76,3400.0,56.12,56.12,55.57,55.76,3400.0
2018-12-13 14:30:00,55.8,56.03,55.61,55.89,3200.0,55.8,56.03,55.61,55.89,3200.0
2018-12-13 15:00:00,55.9,56.37,55.9,56.25,6228.0,55.9,56.37,55.9,56.25,6228.0
2018-12-13 15:30:00,56.23,56.45,56.03,56.23,14645.0,56.23,56.45,56.03,56.23,14645.0
2018-12-14 09:30:00,55.42,55.67,55.14,55.62,9057.0,55.42,55.67,55.14,55.62,9057.0
2018-12-14 10:00:00,56.17,56.27,55.4,55.59,7017.0,56.17,56.27,55.4,55.59,7017.0
2018-12-14 10:30:00,55.57,56.06,55.01,55.58,13832.0,55.57,56.06,55.01,55.58,13832.0
2018-12-14 11:00:00,55.52,55.83,55.47,55.53,37080.0,55.52,55.83,55.47,55.53,37080.0
2018-12-14 11:30:00,55.53,55.61,55.25,55.51,11191.0,55.53,55.61,55.25,55.51,11191.0
2018-12-14 12:00:00,55.28,55.65,55.28,55.46,8626.0,55.28,55.65,55.28,55.46,8626.0
2018-12-14 12:30:00,55.6,55.68,55.06,55.1,6130.0,55.6,55.68,55.06,55.1,6130.0
2018-12-14 13:00:00,55.1,55.66,55.01,55.41,12511.0,55.1,55.66,55.01,55.41,12511.0
2018-12-14 13:30:00,55.4,55.6,55.32,55.53,7700.0,55.4,55.6,55.32,55.53,7700.0
2018-12-14 14:00:00,55.56,55.62,55.2,55.3,5117.0,55.56,55.62,55.2,55.3,5117.0
2018-12-14 14:30:00,55.21,55.41,55.04,55.39,7890.0,55.21,55.41,55.04,55.39,7890.0
2018-12-14 15:00:00,55.45,55.53,55.31,55.32,5522.0,55.45,55.53,55.31,55.32,5522.0
2018-12-14 15:30:00,55.29,55.4,55.14,55.24,16585.0,55.29,55.4,55.14,55.24,16585.0
2018-12-17 09:30:00,55.06,55.22,53.9,54.84,18639.0,55.06,55.22,53.9,54.84,18639.0
2018-12-17 10:00:00,54.91,55.2,54.7,54.99,24871.0,54.91,55.2,54.7,54.99,24871.0
2018-12-17 10:30:00,55.13,55.67,55.13,55.67,9072.0,55.13,55.67,55.13,55.67,9072.0
2018-12-17 11:00:00,55.64,55.78,55.4,55.58,11101.0,55.64,55.78,55.4,55.58,11101.0
2018-12-17 11:30:00,55.65,55.87,55.4,55.87,7470.0,55.65,55.87,55.4,55.87,7470.0
2018-12-17 12:00:00,55.95,56.17,55.4,55.45,11864.0,55.95,56.17,55.4,55.45,11864.0
2018-12-17 12:30:00,55.45,55.6,55.32,55.41,17693.0,55.45,55.6,55.32,55.41,17693.0
2018-12-17 13:00:00,55.45,55.51,55.02,55.05,16968.0,55.45,55.51,55.02,55.05,16968.0
2018-12-17 13:30:00,55.09,55.13,54.81,54.95,9965.0,55.09,55.13,54.81,54.95,9965.0
2018-12-17 14:00:00,54.89,54.94,54.51,54.54,6257.0,54.89,54.94,54.51,54.54,6257.0
2018-12-17 14:30:00,54.51,54.82,54.42,54.61,7355.0,54.51,54.82,54.42,54.61,7355.0
2018-12-17 15:00:00,54.52,54.68,54.34,54.4,11568.0,54.52,54.68,54.34,54.4,11568.0
2018-12-17 15:30:00,54.36,54.66,54.22,54.56,22750.0,54.36,54.66,54.22,54.56,22750.0
2018-12-18 09:30:00,55.35,55.63,54.85,55.42,5703.0,55.35,55.63,54.85,55.42,5703.0
2018-12-18 10:00:00,55.5,55.69,55.29,55.49,12729.0,55.5,55.69,55.29,55.49,12729.0
2018-12-18 10:30:00,55.38,55.56,55.11,55.39,5189.0,55.38,55.56,55.11,55.39,5189.0
2018-12-18 11:00:00,55.41,55.77,55.24,55.73,10072.0,55.41,55.77,55.24,55.73,10072.0
2018-12-18 11:30:00,55.8,55.98,55.79,55.91,9887.0,55.8,55.98,55.79,55.91,9887.0
2018-12-18 12:00:00,56.02,57.01,56.02,56.94,39536.0,56.02,57.01,56.02,56.94,39536.0
2018-12-18 12:30:00,56.9,57.17,56.7,57.05,20747.0,56.9,57.17,56.7,57.05,20747.0
2018-12-18 13:00:00,57.05,57.15,56.79,56.96,23142.0,57.05,57.15,56.79,56.96,23142.0
2018-12-18 13:30:00,56.95,57.04,56.85,56.91,18637.0,56.95,57.04,56.85,56.91,18637.0
2018-12-18 14:00:00,56.92,57.1,56.88,57.03,23497.0,56.92,57.1,56.88,57.03,23497.0
2018-12-18 14:30:00,57.03,57.03,56.06,56.1,7885.0,57.03,57.03,56.06,56.1,7885.0
2018-12-18 15:00:00,55.79,56.19,55.74,55.94,8734.0,55.79,56.19,55.74,55.94,8734.0
2018-12-18 15:30:00,55.91,56.42,55.9,56.38,27978.0,55.91,56.42,55.9,56.38,27978.0
2018-12-19 09:30:00,56.14,56.59,56.01,56.58,8985.0,56.14,56.59,56.01,56.58,8985.0
2018-12-19 10:00:00,56.57,56.57,55.71,55.99,9932.0,56.57,56.57,55.71,55.99,9932.0
2018-12-19 10:30:00,56.12,56.23,55.95,56.23,8663.0,56.12,56.23,55.95,56.23,8663.0
2018-12-19 11:00:00,56.42,56.52,56.03,56.32,1800.0,56.42,56.52,56.03,56.32,1800.0
2018-12-19 11:30:00,56.07,56.55,56.07,56.55,12511.0,56.07,56.55,56.07,56.55,12511.0
2018-12-19 12:00:00,56.58,56.71,56.42,56.71,2140.0,56.58,56.71,56.42,56.71,2140.0
2018-12-19 12:30:00,56.63,56.85,56.57,56.7,8911.0,56.63,56.85,56.57,56.7,8911.0
2018-12-19 13:00:00,56.58,56.7,56.42,56.54,2036.0,56.58,56.7,56.42,56.54,2036.0
2018-12-19 13:30:00,56.53,56.83,56.48,56.82,4425.0,56.53,56.83,56.48,56.82,4425.0
2018-12-19 14:00:00,56.55,56.7,55.58,56.35,15875.0,56.55,56.7,55.58,56.35,15875.0
2018-12-19 14:30:00,56.41,56.59,55.57,55.57,7617.0,56.41,56.59,55.57,55.57,7617.0
2018-12-19 15:00:00,55.43,55.64,54.66,55.44,15110.0,55.43,55.64,54.66,55.44,15110.0
2018-12-19 15:30:00,55.28,55.49,54.74,55.18,13930.0,55.28,55.49,54.74,55.18,13930.0
2018-12-20 09:30:00,55.21,55.34,54.3,55.34,15072.0,55.21,55.34,54.3,55.34,15072.0
2018-12-20 10:00:00,55.32,55.48,54.74,55.48,7843.0,55.32,55.48,54.74,55.48,7843.0
2018-12-20 10:30:00,55.21,55.77,55.12,55.2,12183.0,55.21,55.77,55.12,55.2,12183.0
2018-12-20 11:00:00,55.11,55.33,54.7,54.93,24202.0,55.11,55.33,54.7,54.93,24202.0
2018-12-20 11:30:00,54.95,55.19,54.67,54.98,61732.0,54.95,55.19,54.67,54.98,61732.0
2018-12-20 12:00:00,54.98,55.11,54.48,55.0,48968.0,54.98,55.11,54.48,55.0,48968.0
2018-12-20 12:30:00,55.0,55.26,54.91,55.22,19744.0,55.0,55.26,54.91,55.22,19744.0
2018-12-20 13:00:00,55.09,55.21,54.96,54.99,14455.0,55.09,55.21,54.96,54.99,14455.0
2018-12-20 13:30:00,55.01,55.13,54.7,54.74,25409.0,55.01,55.13,54.7,54.74,25409.0
2018-12-20 14:00:00,54.73,54.87,54.44,54.82,42226.0,54.73,54.87,54.44,54.82,42226.0
2018-12-20 14:30:00,54.9,55.14,54.84,55.05,19944.0,54.9,55.14,54.84,55.05,19944.0
2018-12-20 15:00:00,55.05,55.18,54.98,55.05,43334.0,55.05,55.18,54.98,55.05,43334.0
2018-12-20 15:30:00,55.05,55.37,54.96,55.05,68437.0,55.05,55.37,54.96,55.05,68437.0
2018-12-21 09:30:00,55.6,56.67,55.0,55.17,19805.0,55.6,56.67,55.0,55.17,19805.0
2018-12-21 10:00:00,55.46,55.99,55.29,55.81,13940.0,55.46,55.99,55.29,55.81,13940.0
2018-12-21 10:30:00,55.88,57.19,55.76,56.71,88694.0,55.88,57.19,55.76,56.71,88694.0
2018-12-21 11:00:00,56.66,57.27,56.54,56.74,16514.0,56.66,57.27,56.54,56.74,16514.0
2018-12-21 11:30:00,56.88,57.11,56.0,56.0,62133.0,56.88,57.11,56.0,56.0,62133.0
2018-12-21 12:00:00,56.05,56.13,55.91,56.04,74969.0,56.05,56.13,55.91,56.04,74969.0
2018-12-21 12:30:00,56.0,56.12,55.7,55.81,43310.0,56.0,56.12,55.7,55.81,43310.0
2018-12-21 13:00:00,55.79,56.22,55.79,55.98,21649.0,55.79,56.22,55.79,55.98,21649.0
2018-12-21 13:30:00,55.96,56.2,55.8,55.94,25305.0,55.96,56.2,55.8,55.94,25305.0
2018-12-21 14:00:00,55.96,56.26,55.94,56.02,10959.0,55.96,56.26,55.94,56.02,10959.0
2018-12-21 14:30:00,56.08,56.19,55.9,55.98,21100.0,56.08,56.19,55.9,55.98,21100.0
2018-12-21 15:00:00,56.0,56.11,55.49,55.51,30442.0,56.0,56.11,55.49,55.51,30442.0
2018-12-21 15:30:00,55.51,55.58,54.35,54.44,54140.0,55.51,55.58,54.35,54.44,54140.0
2018-12-24 09:30:00,53.98,53.98,52.02,52.04,8166.0,53.98,53.98,52.02,52.04,8166.0
2018-12-24 10:00:00,52.15,52.26,51.51,51.81,11425.0,52.15,52.26,51.51,51.81,11425.0
2018-12-24 10:30:00,51.82,53.16,51.82,53.16,10754.0,51.82,53.16,51.82,53.16,10754.0
2018-12-24 11:00:00,53.26,53.26,52.95,52.95,12499.0,53.26,53.26,52.95,52.95,12499.0
2018-12-24 11:30:00,52.95,53.03,52.04,52.16,9940.0,52.95,53.03,52.04,52.16,9940.0
2018-12-24 12:00:00,52.08,52.79,52.02,52.79,6973.0,52.08,52.79,52.02,52.79,6973.0
2018-12-24 12:30:00,52.73,52.98,52.49,52.63,15961.0,52.73,52.98,52.49,52.63,15961.0
2018-12-26 09:30:00,52.95,53.4,52.92,53.39,4431.0,52.95,53.4,52.92,53.39,4431.0
2018-12-26 10:00:00,53.46,53.53,53.0,53.53,10244.0,53.46,53.53,53.0,53.53,10244.0
2018-12-26 10:30:00,53.56,54.04,53.29,53.42,27017.0,53.56,54.04,53.29,53.42,27017.0
2018-12-26 11:00:00,53.44,53.49,53.23,53.46,3886.0,53.44,53.49,53.23,53.46,3886.0
2018-12-26 11:30:00,53.72,53.85,53.54,53.83,7337.0,53.72,53.85,53.54,53.83,7337.0
2018-12-26 12:00:00,53.91,54.28,53.63,54.28,29690.0,53.91,54.28,53.63,54.28,29690.0
2018-12-26 12:30:00,54.26,54.93,54.26,54.49,22718.0,54.26,54.93,54.26,54.49,22718.0
2018-12-26 13:00:00,54.5,54.82,54.45,54.52,12399.0,54.5,54.82,54.45,54.52,12399.0
2018-12-26 13:30:00,54.61,54.78,54.42,54.78,3327.0,54.61,54.78,54.42,54.78,3327.0
2018-12-26 14:00:00,54.78,54.82,54.63,54.82,4455.0,54.78,54.82,54.63,54.82,4455.0
2018-12-26 14:30:00,54.85,55.06,54.73,54.82,6717.0,54.85,55.06,54.73,54.82,6717.0
2018-12-26 15:00:00,54.79,55.75,54.79,55.75,21105.0,54.79,55.75,54.79,55.75,21105.0
2018-12-26 15:30:00,55.75,56.11,55.47,55.83,47828.0,55.75,56.11,55.47,55.83,47828.0
2018-12-27 09:30:00,54.75,55.5,54.18,55.01,10610.0,54.75,55.5,54.18,55.01,10610.0
2018-12-27 10:00:00,55.06,55.3,54.84,55.19,3472.0,55.06,55.3,54.84,55.19,3472.0
2018-12-27 10:30:00,55.21,55.24,54.79,55.0,5685.0,55.21,55.24,54.79,55.0,5685.0
2018-12-27 11:00:00,55.01,55.01,54.54,54.83,14343.0,55.01,55.01,54.54,54.83,14343.0
2018-12-27 11:30:00,54.96,55.15,54.88,55.15,3400.0,54.96,55.15,54.88,55.15,3400.0
2018-12-27 12:00:00,55.24,55.24,54.71,54.71,5626.0,55.24,55.24,54.71,54.71,5626.0
2018-12-27 12:30:00,54.68,54.81,54.44,54.74,4704.0,54.68,54.81,54.44,54.74,4704.0
2018-12-27 13:00:00,54.87,55.14,54.66,54.66,17837.0,54.87,55.14,54.66,54.66,17837.0
2018-12-27 13:30:00,54.71,54.86,54.39,54.86,5294.0,54.71,54.86,54.39,54.86,5294.0
2018-12-27 14:00:00,54.83,54.83,54.49,54.75,12091.0,54.83,54.83,54.49,54.75,12091.0
2018-12-27 14:30:00,54.82,55.95,54.82,55.95,15259.0,54.82,55.95,54.82,55.95,15259.0
2018-12-27 15:00:00,55.84,56.66,55.72,56.6,8368.0,55.84,56.66,55.72,56.6,8368.0
2018-12-27 15:30:00,56.65,57.08,56.45,57.08,21352.0,56.65,57.08,56.45,57.08,21352.0
2018-12-28 09:30:00,57.05,57.23,56.28,56.49,31118.0,57.05,57.23,56.28,56.49,31118.0
2018-12-28 10:00:00,56.55,56.69,55.93,56.05,4638.0,56.55,56.69,55.93,56.05,4638.0
2018-12-28 10:30:00,55.91,56.21,55.57,55.7,11744.0,55.91,56.21,55.57,55.7,11744.0
2018-12-28 11:00:00,55.64,55.76,55.43,55.52,2320.0,55.64,55.76,55.43,55.52,2320.0
2018-12-28 11:30:00,55.62,55.99,55.57,55.75,5467.0,55.62,55.99,55.57,55.75,5467.0
2018-12-28 12:00:00,55.82,56.38,55.82,56.17,4600.0,55.82,56.38,55.82,56.17,4600.0
2018-12-28 12:30:00,56.31,56.85,56.31,56.68,6476.0,56.31,56.85,56.31,56.68,6476.0
2018-12-28 13:00:00,56.7,57.27,56.5,56.88,15466.0,56.7,57.27,56.5,56.88,15466.0
2018-12-28 13:30:00,56.92,57.04,56.48,56.97,16284.0,56.92,57.04,56.48,56.97,16284.0
2018-12-28 14:00:00,57.05,57.77,57.05,57.77,7013.0,57.05,57.77,57.05,57.77,7013.0
2018-12-28 14:30:00,57.8,58.0,57.52,57.52,20687.0,57.8,58.0,57.52,57.52,20687.0
2018-12-28 15:00:00,57.46,57.63,56.99,56.99,14480.0,57.46,57.63,56.99,56.99,14480.0
2018-12-28 15:30:00,57.02,57.08,56.65,56.78,14247.0,57.02,57.08,56.65,56.78,14247.0
2018-12-31 09:30:00,57.29,57.85,57.2,57.2,7934.0,57.29,57.85,57.2,57.2,7934.0
2018-12-31 10:00:00,57.35,57.35,56.84,56.84,1800.0,57.35,57.35,56.84,56.84,1800.0
2018-12-31 10:30:00,57.0,57.17,56.67,57.17,1800.0,57.0,57.17,56.67,57.17,1800.0
2018-12-31 11:00:00,57.0,57.0,56.53,56.72,4638.0,57.0,57.0,56.53,56.72,4638.0
2018-12-31 11:30:00,56.68,56.84,56.63,56.83,2878.0,56.68,56.84,56.63,56.83,2878.0
2018-12-31 12:00:00,56.94,57.07,56.84,56.96,4385.0,56.94,57.07,56.84,56.96,4385.0
2018-12-31 12:30:00,56.93,57.15,56.8,56.87,5300.0,56.93,57.15,56.8,56.87,5300.0
2018-12-31 13:00:00,56.79,56.98,56.7,56.89,8610.0,56.79,56.98,56.7,56.89,8610.0
2018-12-31 13:30:00,56.82,56.9,56.48,56.57,9400.0,56.82,56.9,56.48,56.57,9400.0
2018-12-31 14:00:00,56.61,56.64,56.3,56.3,4281.0,56.61,56.64,56.3,56.3,4281.0
2018-12-31 14:30:00,56.35,56.53,56.32,56.48,9462.0,56.35,56.53,56.32,56.48,9462.0
2018-12-31 15:00:00,56.51,56.66,56.29,56.59,10255.0,56.51,56.66,56.29,56.59,10255.0
2018-12-31 15:30:00,56.43,56.56,56.07,56.32,33723.0,56.43,56.56,56.07,56.32,33723.0
2019-01-02 09:30:00,55.26,55.46,54.22,54.22,20540.0,55.26,55.46,54.22,54.22,20540.0
2019-01-02 10:00:00,54.07,54.85,54.07,54.54,9805.0,54.07,54.85,54.07,54.54,9805.0
2019-01-02 10:30:00,54.59,54.61,54.11,54.59,7220.0,54.59,54.61,54.11,54.59,7220.0
2019-01-02 11:00:00,54.53,54.94,54.4,54.83,10996.0,54.53,54.94,54.4,54.83,10996.0
2019-01-02 11:30:00,54.93,55.01,54.66,54.67,7254.0,54.93,55.01,54.66,54.67,7254.0
2019-01-02 12:00:00,54.67,54.67,53.83,53.95,10825.0,54.67,54.67,53.83,53.95,10825.0
2019-01-02 12:30:00,53.94,54.53,53.88,54.53,11481.0,53.94,54.53,53.88,54.53,11481.0
2019-01-02 13:00:00,54.45,54.67,54.27,54.64,9193.0,54.45,54.67,54.27,54.64,9193.0
2019-01-02 13:30:00,54.63,54.85,54.53,54.65,6100.0,54.63,54.85,54.53,54.65,6100.0
2019-01-02 14:00:00,54.56,54.61,54.43,54.61,3800.0,54.56,54.61,54.43,54.61,3800.0
2019-01-02 14:30:00,54.62,54.7,54.3,54.33,6279.0,54.62,54.7,54.3,54.33,6279.0
2019-01-02 15:00:00,54.3,54.4,54.14,54.17,11382.0,54.3,54.4,54.14,54.17,11382.0
2019-01-02 15:30:00,54.12,54.49,54.12,54.49,25641.0,54.12,54.49,54.12,54.49,25641.0
2019-01-03 09:30:00,53.72,53.94,52.94,53.26,59193.0,53.72,53.94,52.94,53.26,59193.0
2019-01-03 10:00:00,53.33,53.36,51.96,52.19,43024.0,53.33,53.36,51.96,52.19,43024.0
2019-01-03 10:30:00,52.24,52.31,51.14,51.19,26033.0,52.24,52.31,51.14,51.19,26033.0
2019-01-03 11:00:00,51.2,51.48,50.91,51.32,21054.0,51.2,51.48,50.91,51.32,21054.0
2019-01-03 11:30:00,51.34,52.09,51.34,51.91,9832.0,51.34,52.09,51.34,51.91,9832.0
2019-01-03 12:00:00,51.93,51.93,51.34,51.71,14372.0,51.93,51.93,51.34,51.71,14372.0
2019-01-03 12:30:00,51.71,52.1,51.7,52.09,16619.0,51.71,52.1,51.7,52.09,16619.0
2019-01-03 13:00:00,52.05,52.1,51.8,52.05,50153.0,52.05,52.1,51.8,52.05,50153.0
2019-01-03 13:30:00,52.0,52.12,51.93,52.11,10094.0,52.0,52.12,51.93,52.11,10094.0
2019-01-03 14:00:00,52.05,52.25,52.03,52.18,14896.0,52.05,52.25,52.03,52.18,14896.0
2019-01-03 14:30:00,52.24,52.26,51.99,52.06,16615.0,52.24,52.26,51.99,52.06,16615.0
2019-01-03 15:00:00,52.07,52.29,51.98,52.23,19006.0,52.07,52.29,51.98,52.23,19006.0
2019-01-03 15:30:00,52.18,52.3,51.9,52.02,44131.0,52.18,52.3,51.9,52.02,44131.0
2019-01-04 09:30:00,52.12,53.33,51.98,53.33,44138.0,52.12,53.33,51.98,53.33,44138.0
2019-01-04 10:00:00,53.15,54.31,53.14,54.2,13214.0,53.15,54.31,53.14,54.2,13214.0
2019-01-04 10:30:00,54.17,54.34,54.0,54.09,19819.0,54.17,54.34,54.0,54.09,19819.0
2019-01-04 11:00:00,54.08,54.15,53.68,53.68,11200.0,54.08,54.15,53.68,53.68,11200.0
2019-01-04 11:30:00,53.66,54.0,53.56,53.95,3913.0,53.66,54.0,53.56,53.95,3913.0
2019-01-04 12:00:00,54.02,54.42,53.98,54.34,12445.0,54.02,54.42,53.98,54.34,12445.0
2019-01-04 12:30:00,54.45,54.48,54.03,54.03,7263.0,54.45,54.48,54.03,54.03,7263.0
2019-01-04 13:00:00,54.08,54.53,53.82,54.14,33532.0,54.08,54.53,53.82,54.14,33532.0
2019-01-04 13:30:00,54.22,54.39,54.02,54.02,7599.0,54.22,54.39,54.02,54.02,7599.0
2019-01-04 14:00:00,54.13,54.36,53.85,54.14,7959.0,54.13,54.36,53.85,54.14,7959.0
2019-01-04 14:30:00,54.19,54.39,53.97,53.97,5000.0,54.19,54.39,53.97,53.97,5000.0
2019-01-04 15:00:00,54.09,54.23,54.0,54.0,9471.0,54.09,54.23,54.0,54.0,9471.0
2019-01-04 15:30:00,53.99,54.06,53.55,53.85,33760.0,53.99,54.06,53.55,53.85,33760.0
2019-01-07 09:30:00,54.33,55.14,54.28,55.12,14772.0,54.33,55.14,54.28,55.12,14772.0
2019-01-07 10:00:00,55.13,55.39,54.61,55.14,13060.0,55.13,55.39,54.61,55.14,13060.0
2019-01-07 10:30:00,55.27,56.14,55.27,56.14,6544.0,55.27,56.14,55.27,56.14,6544.0
2019-01-07 11:00:00,56.17,56.99,56.17,56.57,8240.0,56.17,56.99,56.17,56.57,8240.0
2019-01-07 11:30:00,56.59,56.92,56.42,56.76,6566.0,56.59,56.92,56.42,56.76,6566.0
2019-01-07 12:00:00,56.65,56.85,56.44,56.85,8174.0,56.65,56.85,56.44,56.85,8174.0
2019-01-07 12:30:00,56.73,57.42,56.67,57.33,9510.0,56.73,57.42,56.67,57.33,9510.0
2019-01-07 13:00:00,57.28,57.36,56.96,57.14,7034.0,57.28,57.36,56.96,57.14,7034.0
2019-01-07 13:30:00,57.15,57.19,56.94,57.08,21613.0,57.15,57.19,56.94,57.08,21613.0
2019-01-07 14:00:00,57.15,57.15,56.79,56.91,31578.0,57.15,57.15,56.79,56.91,31578.0
2019-01-07 14:30:00,56.75,56.78,56.41,56.6,21174.0,56.75,56.78,56.41,56.6,21174.0
2019-01-07 15:00:00,56.62,57.49,56.57,57.48,8500.0,56.62,57.49,56.57,57.48,8500.0
2019-01-07 15:30:00,57.39,57.39,57.14,57.25,24003.0,57.39,57.39,57.14,57.25,24003.0
2019-01-08 09:30:00,57.82,58.56,57.5,57.53,14561.0,57.82,58.56,57.5,57.53,14561.0
2019-01-08 10:00:00,57.6,58.1,57.3,57.44,4350.0,57.6,58.1,57.3,57.44,4350.0
2019-01-08 10:30:00,57.3,57.4,56.67,57.0,5043.0,57.3,57.4,56.67,57.0,5043.0
2019-01-08 11:00:00,57.12,57.54,56.84,56.97,7285.0,57.12,57.54,56.84,56.97,7285.0
2019-01-08 11:30:00,56.76,56.93,56.5,56.55,6847.0,56.76,56.93,56.5,56.55,6847.0
2019-01-08 12:00:00,56.66,56.83,56.43,56.66,16499.0,56.66,56.83,56.43,56.66,16499.0
2019-01-08 12:30:00,56.66,56.76,56.32,56.72,3093.0,56.66,56.76,56.32,56.72,3093.0
2019-01-08 13:00:00,56.78,57.17,56.77,57.05,2404.0,56.78,57.17,56.77,57.05,2404.0
2019-01-08 13:30:00,57.17,57.21,56.98,57.14,2501.0,57.17,57.21,56.98,57.14,2501.0
2019-01-08 14:00:00,57.19,57.32,57.14,57.14,3135.0,57.19,57.32,57.14,57.14,3135.0
2019-01-08 14:30:00,57.32,57.42,57.02,57.25,6929.0,57.32,57.42,57.02,57.25,6929.0
2019-01-08 15:00:00,57.35,57.35,57.03,57.2,4243.0,57.35,57.35,57.03,57.2,4243.0
2019-01-08 15:30:00,57.19,57.4,57.09,57.35,27072.0,57.19,57.4,57.09,57.35,27072.0
2019-01-09 09:30:00,57.3,58.97,57.3,58.46,9867.0,57.3,58.97,57.3,58.46,9867.0
2019-01-09 10:00:00,58.66,60.51,58.38,60.46,26903.0,58.66,60.51,58.38,60.46,26903.0
2019-01-09 10:30:00,60.34,60.45,59.89,60.0,21998.0,60.34,60.45,59.89,60.0,21998.0
2019-01-09 11:00:00,60.0,60.31,59.7,60.15,9500.0,60.0,60.31,59.7,60.15,9500.0
2019-01-09 11:30:00,60.15,60.43,59.91,59.92,23314.0,60.15,60.43,59.91,59.92,23314.0
2019-01-09 12:00:00,59.84,60.25,59.84,60.2,19440.0,59.84,60.25,59.84,60.2,19440.0
2019-01-09 12:30:00,60.13,60.7,60.01,60.46,15515.0,60.13,60.7,60.01,60.46,15515.0
2019-01-09 13:00:00,60.53,60.98,60.39,60.98,15471.0,60.53,60.98,60.39,60.98,15471.0
2019-01-09 13:30:00,60.98,61.3,60.75,60.88,35183.0,60.98,61.3,60.75,60.88,35183.0
2019-01-09 14:00:00,61.11,61.35,61.0,61.18,17440.0,61.11,61.35,61.0,61.18,17440.0
2019-01-09 14:30:00,61.2,61.2,61.02,61.05,13976.0,61.2,61.2,61.02,61.05,13976.0
2019-01-09 15:00:00,61.06,61.11,60.85,61.02,32794.0,61.06,61.11,60.85,61.02,32794.0
2019-01-09 15:30:00,60.98,61.05,60.69,60.87,49188.0,60.98,61.05,60.69,60.87,49188.0
2019-01-10 09:30:00,60.56,61.27,60.45,61.05,15190.0,60.56,61.27,60.45,61.05,15190.0
2019-01-10 10:00:00,61.26,61.77,61.0,61.77,11286.0,61.26,61.77,61.0,61.77,11286.0
2019-01-10 10:30:00,61.64,61.99,61.36,61.99,7179.0,61.64,61.99,61.36,61.99,7179.0
2019-01-10 11:00:00,61.84,62.24,61.84,62.16,12262.0,61.84,62.24,61.84,62.16,12262.0
2019-01-10 11:30:00,62.23,62.37,62.06,62.3,11862.0,62.23,62.37,62.06,62.3,11862.0
2019-01-10 12:00:00,62.33,62.38,61.65,61.86,23181.0,62.33,62.38,61.65,61.86,23181.0
2019-01-10 12:30:00,61.84,62.05,61.8,61.8,12643.0,61.84,62.05,61.8,61.8,12643.0
2019-01-10 13:00:00,61.82,61.91,61.48,61.54,3980.0,61.82,61.91,61.48,61.54,3980.0
2019-01-10 13:30:00,61.54,61.57,61.01,61.1,8880.0,61.54,61.57,61.01,61.1,8880.0
2019-01-10 14:00:00,61.12,61.17,60.97,61.17,12143.0,61.12,61.17,60.97,61.17,12143.0
2019-01-10 14:30:00,61.08,61.09,60.76,61.0,8929.0,61.08,61.09,60.76,61.0,8929.0
2019-01-10 15:00:00,61.0,61.09,60.83,60.83,6299.0,61.0,61.09,60.83,60.83,6299.0
2019-01-10 15:30:00,60.88,61.15,60.81,61.14,22241.0,60.88,61.15,60.81,61.14,22241.0
2019-01-11 09:30:00,60.99,61.53,60.05,61.3,28403.0,60.99,61.53,60.05,61.3,28403.0
2019-01-11 10:00:00,61.12,61.55,61.12,61.35,13450.0,61.12,61.55,61.12,61.35,13450.0
2019-01-11 10:30:00,61.35,61.35,60.73,60.86,16106.0,61.35,61.35,60.73,60.86,16106.0
2019-01-11 11:00:00,60.78,60.81,60.38,60.6,13274.0,60.78,60.81,60.38,60.6,13274.0
2019-01-11 11:30:00,60.71,60.83,60.5,60.5,5675.0,60.71,60.83,60.5,60.5,5675.0
2019-01-11 12:00:00,60.5,60.88,60.5,60.53,9648.0,60.5,60.88,60.5,60.53,9648.0
2019-01-11 12:30:00,60.63,60.87,60.49,60.55,9560.0,60.63,60.87,60.49,60.55,9560.0
2019-01-11 13:00:00,60.56,60.7,60.4,60.47,21208.0,60.56,60.7,60.4,60.47,21208.0
2019-01-11 13:30:00,60.47,60.71,60.47,60.57,13473.0,60.47,60.71,60.47,60.57,13473.0
2019-01-11 14:00:00,60.63,60.69,60.44,60.45,12440.0,60.63,60.69,60.44,60.45,12440.0
2019-01-11 14:30:00,60.45,60.48,60.13,60.34,13283.0,60.45,60.48,60.13,60.34,13283.0
2019-01-11 15:00:00,60.31,60.52,60.3,60.33,16666.0,60.31,60.52,60.3,60.33,16666.0
2019-01-11 15:30:00,60.31,60.4,60.2,60.3,36109.0,60.31,60.4,60.2,60.3,36109.0
2019-01-14 09:30:00,59.62,60.39,59.32,60.23,14805.0,59.62,60.39,59.32,60.23,14805.0
2019-01-14 10:00:00,60.05,60.32,59.97,60.15,4589.0,60.05,60.32,59.97,60.15,4589.0
2019-01-14 10:30:00,60.28,60.51,60.2,60.36,4928.0,60.28,60.51,60.2,60.36,4928.0
2019-01-14 11:00:00,60.25,60.25,59.75,59.92,8239.0,60.25,60.25,59.75,59.92,8239.0
2019-01-14 11:30:00,59.94,60.44,59.92,60.27,2200.0,59.94,60.44,59.92,60.27,2200.0
2019-01-14 12:00:00,60.19,61.03,60.19,60.89,6064.0,60.19,61.03,60.19,60.89,6064.0
2019-01-14 12:30:00,60.83,60.99,60.72,60.87,3975.0,60.83,60.99,60.72,60.87,3975.0
2019-01-14 13:00:00,60.69,60.81,60.66,60.74,4503.0,60.69,60.81,60.66,60.74,4503.0
2019-01-14 13:30:00,60.87,61.39,60.87,61.38,2462.0,60.87,61.39,60.87,61.38,2462.0
2019-01-14 14:00:00,61.26,61.75,61.26,61.65,14128.0,61.26,61.75,61.26,61.65,14128.0
2019-01-14 14:30:00,61.52,61.61,61.35,61.35,5161.0,61.52,61.61,61.35,61.35,5161.0
2019-01-14 15:00:00,61.36,61.41,61.3,61.34,17751.0,61.36,61.41,61.3,61.34,17751.0
2019-01-14 15:30:00,61.37,61.42,61.24,61.4,21146.0,61.37,61.42,61.24,61.4,21146.0
2019-01-15 09:30:00,61.52,62.04,61.52,61.97,8729.0,61.52,62.04,61.52,61.97,8729.0
2019-01-15 10:00:00,62.1,63.63,62.07,62.48,16698.0,62.1,63.63,62.07,62.48,16698.0
2019-01-15 10:30:00,62.38,62.65,62.22,62.65,7086.0,62.38,62.65,62.22,62.65,7086.0
2019-01-15 11:00:00,62.69,62.93,62.45,62.84,6149.0,62.69,62.93,62.45,62.84,6149.0
2019-01-15 11:30:00,62.93,63.19,62.87,63.1,15740.0,62.93,63.19,62.87,63.1,15740.0
2019-01-15 12:00:00,63.21,63.54,63.16,63.46,5596.0,63.21,63.54,63.16,63.46,5596.0
2019-01-15 12:30:00,63.43,63.43,63.06,63.18,1728.0,63.43,63.43,63.06,63.18,1728.0
2019-01-15 13:00:00,63.19,63.51,63.11,63.17,9601.0,63.19,63.51,63.11,63.17,9601.0
2019-01-15 13:30:00,63.28,63.38,62.96,62.98,11740.0,63.28,63.38,62.96,62.98,11740.0
2019-01-15 14:00:00,63.0,63.16,62.93,63.03,5189.0,63.0,63.16,62.93,63.03,5189.0
2019-01-15 14:30:00,62.97,63.32,62.92,63.18,6143.0,62.97,63.32,62.92,63.18,6143.0
2019-01-15 15:00:00,63.3,63.39,63.19,63.19,2258.0,63.3,63.39,63.19,63.19,2258.0
2019-01-15 15:30:00,63.25,63.56,63.25,63.54,29109.0,63.25,63.56,63.25,63.54,29109.0
2019-01-16 09:30:00,63.89,64.97,63.37,64.89,76634.0,63.89,64.97,63.37,64.89,76634.0
2019-01-16 10:00:00,64.9,65.18,64.62,65.0,53268.0,64.9,65.18,64.62,65.0,53268.0
2019-01-16 10:30:00,65.0,65.0,64.37,64.46,21505.0,65.0,65.0,64.37,64.46,21505.0
2019-01-16 11:00:00,64.35,64.5,64.1,64.1,17268.0,64.35,64.5,64.1,64.1,17268.0
2019-01-16 11:30:00,64.2,64.23,63.85,64.13,14204.0,64.2,64.23,63.85,64.13,14204.0
2019-01-16 12:00:00,64.24,64.75,64.15,64.65,14568.0,64.24,64.75,64.15,64.65,14568.0
2019-01-16 12:30:00,64.65,64.82,64.46,64.48,11562.0,64.65,64.82,64.46,64.48,11562.0
2019-01-16 13:00:00,64.51,64.57,64.25,64.57,10324.0,64.51,64.57,64.25,64.57,10324.0
2019-01-16 13:30:00,64.62,64.94,64.57,64.83,24372.0,64.62,64.94,64.57,64.83,24372.0
2019-01-16 14:00:00,64.87,64.98,64.68,64.88,21614.0,64.87,64.98,64.68,64.88,21614.0
2019-01-16 14:30:00,64.87,65.03,64.75,65.03,20699.0,64.87,65.03,64.75,65.03,20699.0
2019-01-16 15:00:00,65.06,65.1,64.8,65.04,15792.0,65.06,65.1,64.8,65.04,15792.0
2019-01-16 15:30:00,65.04,65.05,64.79,64.89,28803.0,65.04,65.05,64.79,64.89,28803.0
2019-01-17 09:30:00,64.85,66.0,64.7,65.84,32052.0,64.85,66.0,64.7,65.84,32052.0
2019-01-17 10:00:00,65.81,65.82,65.59,65.67,11898.0,65.81,65.82,65.59,65.67,11898.0
2019-01-17 10:30:00,65.72,65.73,64.98,65.09,11371.0,65.72,65.73,64.98,65.09,11371.0
2019-01-17 11:00:00,64.99,65.14,64.92,64.98,8200.0,64.99,65.14,64.92,64.98,8200.0
2019-01-17 11:30:00,65.0,65.27,64.94,65.23,15689.0,65.0,65.27,64.94,65.23,15689.0
2019-01-17 12:00:00,65.24,65.24,64.91,64.94,9779.0,65.24,65.24,64.91,64.94,9779.0
2019-01-17 12:30:00,65.01,65.15,64.91,65.0,7431.0,65.01,65.15,64.91,65.0,7431.0
2019-01-17 13:00:00,65.04,65.06,64.7,64.77,11804.0,65.04,65.06,64.7,64.77,11804.0
2019-01-17 13:30:00,64.72,64.72,64.22,64.29,4134.0,64.72,64.72,64.22,64.29,4134.0
2019-01-17 14:00:00,64.36,64.64,64.32,64.41,4335.0,64.36,64.64,64.32,64.41,4335.0
2019-01-17 14:30:00,64.5,65.1,64.31,64.31,11024.0,64.5,65.1,64.31,64.31,11024.0
2019-01-17 15:00:00,64.25,64.46,63.97,64.08,14572.0,64.25,64.46,63.97,64.08,14572.0
2019-01-17 15:30:00,64.08,64.19,63.85,64.12,28811.0,64.08,64.19,63.85,64.12,28811.0
2019-01-18 09:30:00,64.18,64.45,63.85,64.31,16205.0,64.18,64.45,63.85,64.31,16205.0
2019-01-18 10:00:00,64.22,65.16,64.12,64.66,13352.0,64.22,65.16,64.12,64.66,13352.0
2019-01-18 10:30:00,64.57,65.05,64.57,64.96,33464.0,64.57,65.05,64.57,64.96,33464.0
2019-01-18 11:00:00,65.0,65.15,64.95,65.09,29106.0,65.0,65.15,64.95,65.09,29106.0
2019-01-18 11:30:00,65.09,66.16,65.08,66.04,73314.0,65.09,66.16,65.08,66.04,73314.0
2019-01-18 12:00:00,66.0,66.35,66.0,66.18,45542.0,66.0,66.35,66.0,66.18,45542.0
2019-01-18 12:30:00,66.21,66.24,65.94,65.99,18092.0,66.21,66.24,65.94,65.99,18092.0
2019-01-18 13:00:00,65.98,66.08,65.49,65.78,24877.0,65.98,66.08,65.49,65.78,24877.0
2019-01-18 13:30:00,65.86,66.04,65.8,65.93,17034.0,65.86,66.04,65.8,65.93,17034.0
2019-01-18 14:00:00,65.94,66.0,65.86,65.92,26296.0,65.94,66.0,65.86,65.92,26296.0
2019-01-18 14:30:00,65.91,65.95,65.47,65.49,17699.0,65.91,65.95,65.47,65.49,17699.0
2019-01-18 15:00:00,65.5,65.5,65.0,65.14,21507.0,65.5,65.5,65.0,65.14,21507.0
2019-01-18 15:30:00,65.11,65.14,64.87,65.07,50937.0,65.11,65.14,64.87,65.07,50937.0
2019-01-22 09:30:00,64.61,64.92,63.71,63.74,13659.0,64.61,64.92,63.71,63.74,13659.0
2019-01-22 10:00:00,63.72,64.36,63.45,64.11,26579.0,63.72,64.36,63.45,64.11,26579.0
2019-01-22 10:30:00,64.15,64.42,63.93,64.12,22223.0,64.15,64.42,63.93,64.12,22223.0
2019-01-22 11:00:00,64.14,64.47,64.04,64.26,18920.0,64.14,64.47,64.04,64.26,18920.0
2019-01-22 11:30:00,64.24,64.41,64.0,64.24,20310.0,64.24,64.41,64.0,64.24,20310.0
2019-01-22 12:00:00,64.24,64.26,64.06,64.1,13099.0,64.24,64.26,64.06,64.1,13099.0
2019-01-22 12:30:00,64.06,64.15,63.91,64.05,12066.0,64.06,64.15,63.91,64.05,12066.0
2019-01-22 13:00:00,64.05,64.05,63.46,63.84,10761.0,64.05,64.05,63.46,63.84,10761.0
2019-01-22 13:30:00,63.86,64.0,63.62,63.72,11109.0,63.86,64.0,63.62,63.72,11109.0
2019-01-22 14:00:00,63.79,63.91,63.57,63.67,13370.0,63.79,63.91,63.57,63.67,13370.0
2019-01-22 14:30:00,63.77,63.77,63.5,63.7,18681.0,63.77,63.77,63.5,63.7,18681.0
2019-01-22 15:00:00,63.7,63.74,63.33,63.51,28167.0,63.7,63.74,63.33,63.51,28167.0
2019-01-22 15:30:00,63.51,64.0,63.28,64.0,57572.0,63.51,64.0,63.28,64.0,57572.0
2019-01-23 09:30:00,64.42,65.74,64.42,65.27,12501.0,64.42,65.74,64.42,65.27,12501.0
2019-01-23 10:00:00,65.25,65.25,64.81,64.86,3081.0,65.25,65.25,64.81,64.86,3081.0
2019-01-23 10:30:00,64.62,64.87,64.14,64.14,6700.0,64.62,64.87,64.14,64.14,6700.0
2019-01-23 11:00:00,64.29,64.29,63.37,63.6,9100.0,64.29,64.29,63.37,63.6,9100.0
2019-01-23 11:30:00,63.53,63.59,62.89,62.93,9903.0,63.53,63.59,62.89,62.93,9903.0
2019-01-23 12:00:00,63.1,63.16,62.87,63.1,5976.0,63.1,63.16,62.87,63.1,5976.0
2019-01-23 12:30:00,63.2,63.5,63.09,63.45,6574.0,63.2,63.5,63.09,63.45,6574.0
2019-01-23 13:00:00,63.43,63.55,63.28,63.48,6800.0,63.43,63.55,63.28,63.48,6800.0
2019-01-23 13:30:00,63.48,63.51,63.14,63.28,10486.0,63.48,63.51,63.14,63.28,10486.0
2019-01-23 14:00:00,63.29,63.41,63.17,63.19,8024.0,63.29,63.41,63.17,63.19,8024.0
2019-01-23 14:30:00,63.23,63.32,62.7,62.7,22661.0,63.23,63.32,62.7,62.7,22661.0
2019-01-23 15:00:00,62.84,62.99,62.66,62.86,13697.0,62.84,62.99,62.66,62.86,13697.0
2019-01-23 15:30:00,62.87,63.35,62.87,63.23,30611.0,62.87,63.35,62.87,63.23,30611.0
2019-01-24 09:30:00,63.56,64.09,63.4,64.09,4267.0,63.56,64.09,63.4,64.09,4267.0
2019-01-24 10:00:00,64.0,64.21,63.8,64.21,5883.0,64.0,64.21,63.8,64.21,5883.0
2019-01-24 10:30:00,64.09,64.09,63.83,63.9,3600.0,64.09,64.09,63.83,63.9,3600.0
2019-01-24 11:00:00,63.91,64.07,63.52,64.03,14008.0,63.91,64.07,63.52,64.03,14008.0
2019-01-24 11:30:00,64.08,64.35,64.07,64.17,5010.0,64.08,64.35,64.07,64.17,5010.0
2019-01-24 12:00:00,64.19,64.44,64.12,64.12,6150.0,64.19,64.44,64.12,64.12,6150.0
2019-01-24 12:30:00,64.14,64.21,63.94,64.11,11132.0,64.14,64.21,63.94,64.11,11132.0
2019-01-24 13:00:00,64.12,64.22,63.97,64.15,5457.0,64.12,64.22,63.97,64.15,5457.0
2019-01-24 13:30:00,64.06,64.31,63.92,64.27,5836.0,64.06,64.31,63.92,64.27,5836.0
2019-01-24 14:00:00,64.27,64.39,64.13,64.28,4582.0,64.27,64.39,64.13,64.28,4582.0
2019-01-24 14:30:00,64.28,64.3,64.17,64.19,11318.0,64.28,64.3,64.17,64.19,11318.0
2019-01-24 15:00:00,64.25,64.43,64.25,64.42,14908.0,64.25,64.43,64.25,64.42,14908.0
2019-01-24 15:30:00,64.45,64.73,64.44,64.61,20704.0,64.45,64.73,64.44,64.61,20704.0
2019-01-25 09:30:00,65.61,65.65,65.09,65.51,7946.0,65.61,65.65,65.09,65.51,7946.0
2019-01-25 10:00:00,65.63,65.94,65.46,65.64,18515.0,65.63,65.94,65.46,65.64,18515.0
2019-01-25 10:30:00,65.68,66.0,65.65,65.81,8905.0,65.68,66.0,65.65,65.81,8905.0
2019-01-25 11:00:00,65.83,65.93,65.77,65.86,5578.0,65.83,65.93,65.77,65.86,5578.0
2019-01-25 11:30:00,65.86,66.39,65.83,66.39,8153.0,65.86,66.39,65.83,66.39,8153.0
2019-01-25 12:00:00,66.4,67.02,66.34,67.02,19938.0,66.4,67.02,66.34,67.02,19938.0
2019-01-25 12:30:00,66.92,67.27,66.78,67.04,12075.0,66.92,67.27,66.78,67.04,12075.0
2019-01-25 13:00:00,67.03,67.77,66.94,67.71,12747.0,67.03,67.77,66.94,67.71,12747.0
2019-01-25 13:30:00,67.68,68.56,67.46,67.77,32125.0,67.68,68.56,67.46,67.77,32125.0
2019-01-25 14:00:00,67.69,68.69,67.69,68.58,38283.0,67.69,68.69,67.69,68.58,38283.0
2019-01-25 14:30:00,68.66,68.88,68.57,68.88,15006.0,68.66,68.88,68.57,68.88,15006.0
2019-01-25 15:00:00,68.84,68.87,68.64,68.69,24561.0,68.84,68.87,68.64,68.69,24561.0
2019-01-25 15:30:00,68.64,68.64,67.87,68.01,103765.0,68.64,68.64,67.87,68.01,103765.0
2019-01-28 09:30:00,69.0,69.05,67.45,67.61,36351.0,69.0,69.05,67.45,67.61,36351.0
2019-01-28 10:00:00,67.57,67.84,67.13,67.84,13795.0,67.57,67.84,67.13,67.84,13795.0
2019-01-28 10:30:00,67.77,68.23,67.47,68.04,8863.0,67.77,68.23,67.47,68.04,8863.0
2019-01-28 11:00:00,67.98,68.29,67.66,68.23,16795.0,67.98,68.29,67.66,68.23,16795.0
2019-01-28 11:30:00,68.29,68.35,67.92,67.99,5193.0,68.29,68.35,67.92,67.99,5193.0
2019-01-28 12:00:00,67.96,67.96,67.61,67.73,8223.0,67.96,67.96,67.61,67.73,8223.0
2019-01-28 12:30:00,67.79,67.85,67.51,67.75,7533.0,67.79,67.85,67.51,67.75,7533.0
2019-01-28 13:00:00,67.75,67.76,67.6,67.6,5925.0,67.75,67.76,67.6,67.6,5925.0
2019-01-28 13:30:00,67.65,67.69,67.32,67.57,12320.0,67.65,67.69,67.32,67.57,12320.0
2019-01-28 14:00:00,67.54,67.66,67.33,67.5,5046.0,67.54,67.66,67.33,67.5,5046.0
2019-01-28 14:30:00,67.52,67.72,67.46,67.71,7856.0,67.52,67.72,67.46,67.71,7856.0
2019-01-28 15:00:00,67.76,68.21,67.73,68.21,9729.0,67.76,68.21,67.73,68.21,9729.0
2019-01-28 15:30:00,68.19,68.3,67.94,68.29,32512.0,68.19,68.3,67.94,68.29,32512.0
2019-01-29 09:30:00,68.78,68.78,67.92,68.33,10302.0,68.78,68.78,67.92,68.33,10302.0
2019-01-29 10:00:00,68.45,68.89,68.38,68.65,8639.0,68.45,68.89,68.38,68.65,8639.0
2019-01-29 10:30:00,68.73,68.74,68.46,68.62,21392.0,68.73,68.74,68.46,68.62,21392.0
2019-01-29 11:00:00,68.65,69.2,68.57,68.89,8694.0,68.65,69.2,68.57,68.89,8694.0
2019-01-29 11:30:00,68.95,69.18,68.85,69.07,7978.0,68.95,69.18,68.85,69.07,7978.0
2019-01-29 12:00:00,69.11,69.11,69.0,69.02,5445.0,69.11,69.11,69.0,69.02,5445.0
2019-01-29 12:30:00,69.0,69.18,68.98,69.12,11463.0,69.0,69.18,68.98,69.12,11463.0
2019-01-29 13:00:00,69.07,69.26,69.0,69.03,10333.0,69.07,69.26,69.0,69.03,10333.0
2019-01-29 13:30:00,69.03,69.17,69.0,69.09,5664.0,69.03,69.17,69.0,69.09,5664.0
2019-01-29 14:00:00,69.08,69.15,68.95,69.03,7029.0,69.08,69.15,68.95,69.03,7029.0
2019-01-29 14:30:00,69.07,69.15,68.9,68.9,7952.0,69.07,69.15,68.9,68.9,7952.0
2019-01-29 15:00:00,68.89,69.11,68.82,69.07,17370.0,68.89,69.11,68.82,69.07,17370.0
2019-01-29 15:30:00,69.1,69.11,68.81,68.85,29979.0,69.1,69.11,68.81,68.85,29979.0
2019-01-30 09:30:00,69.69,69.9,68.26,68.55,5405.0,69.69,69.9,68.26,68.55,5405.0
2019-01-30 10:00:00,68.3,68.87,68.27,68.87,4123.0,68.3,68.87,68.27,68.87,4123.0
2019-01-30 10:30:00,68.89,68.9,68.46,68.52,5461.0,68.89,68.9,68.46,68.52,5461.0
2019-01-30 11:00:00,68.55,68.68,68.21,68.21,11681.0,68.55,68.68,68.21,68.21,11681.0
2019-01-30 11:30:00,68.3,68.3,68.2,68.26,5825.0,68.3,68.3,68.2,68.26,5825.0
2019-01-30 12:00:00,68.16,68.69,68.16,68.6,4014.0,68.16,68.69,68.16,68.6,4014.0
2019-01-30 12:30:00,68.6,68.6,68.08,68.21,5975.0,68.6,68.6,68.08,68.21,5975.0
2019-01-30 13:00:00,68.23,68.28,67.59,67.68,13449.0,68.23,68.28,67.59,67.68,13449.0
2019-01-30 13:30:00,67.68,67.88,67.67,67.78,4038.0,67.68,67.88,67.67,67.78,4038.0
2019-01-30 14:00:00,67.76,68.28,67.75,68.17,5858.0,67.76,68.28,67.75,68.17,5858.0
2019-01-30 14:30:00,68.18,68.62,68.16,68.62,4867.0,68.18,68.62,68.16,68.62,4867.0
2019-01-30 15:00:00,68.62,68.62,68.15,68.15,13186.0,68.62,68.62,68.15,68.15,13186.0
2019-01-30 15:30:00,68.08,68.28,67.95,67.99,27474.0,68.08,68.28,67.95,67.99,27474.0
2019-01-31 09:30:00,67.7,68.9,67.21,68.6,8159.0,67.7,68.9,67.21,68.6,8159.0
2019-01-31 10:00:00,68.7,68.79,68.33,68.48,10694.0,68.7,68.79,68.33,68.48,10694.0
2019-01-31 10:30:00,68.46,68.55,67.71,67.75,20021.0,68.46,68.55,67.71,67.75,20021.0
2019-01-31 11:00:00,67.79,68.08,67.79,67.79,16194.0,67.79,68.08,67.79,67.79,16194.0
2019-01-31 11:30:00,67.77,68.06,67.64,67.79,16073.0,67.77,68.06,67.64,67.79,16073.0
2019-01-31 12:00:00,67.75,67.79,67.56,67.63,10844.0,67.75,67.79,67.56,67.63,10844.0
2019-01-31 12:30:00,67.68,67.69,67.48,67.59,8864.0,67.68,67.69,67.48,67.59,8864.0
2019-01-31 13:00:00,67.56,67.91,67.55,67.78,5934.0,67.56,67.91,67.55,67.78,5934.0
2019-01-31 13:30:00,67.84,67.99,67.84,67.94,14804.0,67.84,67.99,67.84,67.94,14804.0
2019-01-31 14:00:00,67.95,68.05,67.87,67.96,15405.0,67.95,68.05,67.87,67.96,15405.0
2019-01-31 14:30:00,67.98,68.0,67.82,67.99,9441.0,67.98,68.0,67.82,67.99,9441.0
2019-01-31 15:00:00,67.98,68.33,67.87,67.9,32157.0,67.98,68.33,67.87,67.9,32157.0
2019-01-31 15:30:00,67.9,67.93,67.5,67.6,60382.0,67.9,67.93,67.5,67.6,60382.0
2019-02-01 09:30:00,67.66,68.18,67.46,67.53,9500.0,67.66,68.18,67.46,67.53,9500.0
2019-02-01 10:00:00,67.57,67.75,67.43,67.61,12133.0,67.57,67.75,67.43,67.61,12133.0
2019-02-01 10:30:00,67.56,67.85,67.23,67.51,9377.0,67.56,67.85,67.23,67.51,9377.0
2019-02-01 11:00:00,67.45,67.7,67.43,67.5,7800.0,67.45,67.7,67.43,67.5,7800.0
2019-02-01 11:30:00,67.56,67.57,67.34,67.51,9400.0,67.56,67.57,67.34,67.51,9400.0
2019-02-01 12:00:00,67.5,67.65,67.42,67.42,10663.0,67.5,67.65,67.42,67.42,10663.0
2019-02-01 12:30:00,67.48,67.55,67.4,67.5,16108.0,67.48,67.55,67.4,67.5,16108.0
2019-02-01 13:00:00,67.53,67.6,67.47,67.5,13760.0,67.53,67.6,67.47,67.5,13760.0
2019-02-01 13:30:00,67.55,67.8,67.5,67.6,21070.0,67.55,67.8,67.5,67.6,21070.0
2019-02-01 14:00:00,67.56,67.63,67.1,67.25,10825.0,67.56,67.63,67.1,67.25,10825.0
2019-02-01 14:30:00,67.28,67.33,67.1,67.24,16364.0,67.28,67.33,67.1,67.24,16364.0
2019-02-01 15:00:00,67.22,67.39,67.13,67.25,18759.0,67.22,67.39,67.13,67.25,18759.0
2019-02-01 15:30:00,67.25,67.74,67.23,67.53,37009.0,67.25,67.74,67.23,67.53,37009.0
2019-02-04 09:30:00,67.82,67.94,67.44,67.54,19367.0,67.82,67.94,67.44,67.54,19367.0
2019-02-04 10:00:00,67.53,67.61,67.37,67.57,12208.0,67.53,67.61,67.37,67.57,12208.0
2019-02-04 10:30:00,67.55,68.0,67.3,68.0,12803.0,67.55,68.0,67.3,68.0,12803.0
2019-02-04 11:00:00,67.99,68.21,67.81,67.86,8613.0,67.99,68.21,67.81,67.86,8613.0
2019-02-04 11:30:00,67.8,68.39,67.8,68.39,14753.0,67.8,68.39,67.8,68.39,14753.0
2019-02-04 12:00:00,68.35,68.79,68.26,68.27,12638.0,68.35,68.79,68.26,68.27,12638.0
2019-02-04 12:30:00,68.29,68.93,68.17,68.51,14523.0,68.29,68.93,68.17,68.51,14523.0
2019-02-04 13:00:00,68.47,68.57,68.11,68.16,9551.0,68.47,68.57,68.11,68.16,9551.0
2019-02-04 13:30:00,68.15,68.15,67.96,67.96,11945.0,68.15,68.15,67.96,67.96,11945.0
2019-02-04 14:00:00,67.95,68.61,67.9,68.51,9588.0,67.95,68.61,67.9,68.51,9588.0
2019-02-04 14:30:00,68.51,68.63,68.26,68.41,8242.0,68.51,68.63,68.26,68.41,8242.0
2019-02-04 15:00:00,68.37,68.4,68.2,68.2,4806.0,68.37,68.4,68.2,68.2,4806.0
2019-02-04 15:30:00,68.18,68.67,68.12,68.43,43424.0,68.18,68.67,68.12,68.43,43424.0
2019-02-05 09:30:00,68.5,68.73,68.2,68.28,11806.0,68.5,68.73,68.2,68.28,11806.0
2019-02-05 10:00:00,68.23,68.25,67.99,68.1,10570.0,68.23,68.25,67.99,68.1,10570.0
2019-02-05 10:30:00,68.1,68.3,67.93,67.93,15930.0,68.1,68.3,67.93,67.93,15930.0
2019-02-05 11:00:00,67.91,68.02,67.7,67.95,11492.0,67.91,68.02,67.7,67.95,11492.0
2019-02-05 11:30:00,67.96,68.07,67.84,68.01,12584.0,67.96,68.07,67.84,68.01,12584.0
2019-02-05 12:00:00,68.0,68.31,68.0,68.14,7603.0,68.0,68.31,68.0,68.14,7603.0
2019-02-05 12:30:00,68.11,68.11,67.66,67.7,8600.0,68.11,68.11,67.66,67.7,8600.0
2019-02-05 13:00:00,67.71,67.9,67.71,67.89,7427.0,67.71,67.9,67.71,67.89,7427.0
2019-02-05 13:30:00,67.89,68.41,67.89,68.31,14051.0,67.89,68.41,67.89,68.31,14051.0
2019-02-05 14:00:00,68.26,68.41,68.12,68.12,8613.0,68.26,68.41,68.12,68.12,8613.0
2019-02-05 14:30:00,68.2,68.27,68.17,68.18,10265.0,68.2,68.27,68.17,68.18,10265.0
2019-02-05 15:00:00,68.15,68.31,68.04,68.08,8169.0,68.15,68.31,68.04,68.08,8169.0
2019-02-05 15:30:00,68.05,68.08,67.56,67.64,53949.0,68.05,68.08,67.56,67.64,53949.0
2019-02-06 09:30:00,67.61,67.94,67.36,67.36,14551.0,67.61,67.94,67.36,67.36,14551.0
2019-02-06 10:00:00,67.16,67.47,66.61,67.25,23200.0,67.16,67.47,66.61,67.25,23200.0
2019-02-06 10:30:00,67.27,67.37,66.74,66.81,29800.0,67.27,67.37,66.74,66.81,29800.0
2019-02-06 11:00:00,66.76,67.41,66.75,67.37,8776.0,66.76,67.41,66.75,67.37,8776.0
2019-02-06 11:30:00,67.4,67.65,67.4,67.62,8970.0,67.4,67.65,67.4,67.62,8970.0
2019-02-06 12:00:00,67.59,67.65,67.34,67.34,7857.0,67.59,67.65,67.34,67.34,7857.0
2019-02-06 12:30:00,67.38,67.43,67.2,67.43,1200.0,67.38,67.43,67.2,67.43,1200.0
2019-02-06 13:00:00,67.61,67.64,67.41,67.41,9671.0,67.61,67.64,67.41,67.41,9671.0
2019-02-06 13:30:00,67.45,67.48,67.38,67.38,5123.0,67.45,67.48,67.38,67.38,5123.0
2019-02-06 14:00:00,67.42,67.58,67.35,67.49,4443.0,67.42,67.58,67.35,67.49,4443.0
2019-02-06 14:30:00,67.44,67.44,67.29,67.4,7214.0,67.44,67.44,67.29,67.4,7214.0
2019-02-06 15:00:00,67.43,67.53,67.42,67.49,5728.0,67.43,67.53,67.42,67.49,5728.0
2019-02-06 15:30:00,67.5,67.61,67.21,67.24,39371.0,67.5,67.61,67.21,67.24,39371.0
2019-02-07 09:30:00,66.6,67.91,66.41,67.91,6333.0,66.6,67.91,66.41,67.91,6333.0
2019-02-07 10:00:00,67.72,67.74,67.49,67.5,3138.0,67.72,67.74,67.49,67.5,3138.0
2019-02-07 10:30:00,67.5,67.5,66.94,67.07,1900.0,67.5,67.5,66.94,67.07,1900.0
2019-02-07 11:00:00,67.02,67.34,66.81,67.02,2610.0,67.02,67.34,66.81,67.02,2610.0
2019-02-07 11:30:00,67.0,67.0,66.19,66.34,4622.0,67.0,67.0,66.19,66.34,4622.0
2019-02-07 12:00:00,66.34,66.49,66.11,66.33,6174.0,66.34,66.49,66.11,66.33,6174.0
2019-02-07 12:30:00,66.44,66.52,66.02,66.13,5632.0,66.44,66.52,66.02,66.13,5632.0
2019-02-07 13:00:00,66.13,66.52,66.13,66.51,6429.0,66.13,66.52,66.13,66.51,6429.0
2019-02-07 13:30:00,66.48,66.51,66.29,66.41,3410.0,66.48,66.51,66.29,66.41,3410.0
2019-02-07 14:00:00,66.39,66.75,66.33,66.74,4412.0,66.39,66.75,66.33,66.74,4412.0
2019-02-07 14:30:00,66.75,66.78,66.68,66.74,3654.0,66.75,66.78,66.68,66.74,3654.0
2019-02-07 15:00:00,66.73,66.75,66.55,66.57,6384.0,66.73,66.75,66.55,66.57,6384.0
2019-02-07 15:30:00,66.6,66.77,66.48,66.5,15984.0,66.6,66.77,66.48,66.5,15984.0
2019-02-08 09:30:00,66.2,67.12,65.73,66.84,7358.0,66.2,67.12,65.73,66.84,7358.0
2019-02-08 10:00:00,66.93,67.15,66.36,66.36,13412.0,66.93,67.15,66.36,66.36,13412.0
2019-02-08 10:30:00,66.42,66.94,66.4,66.9,12303.0,66.42,66.94,66.4,66.9,12303.0
2019-02-08 11:00:00,66.95,67.0,66.7,66.77,11006.0,66.95,67.0,66.7,66.77,11006.0
2019-02-08 11:30:00,66.87,66.87,66.6,66.86,3217.0,66.87,66.87,66.6,66.86,3217.0
2019-02-08 12:00:00,66.86,66.86,66.68,66.81,2338.0,66.86,66.86,66.68,66.81,2338.0
2019-02-08 12:30:00,66.95,67.05,66.81,66.82,5300.0,66.95,67.05,66.81,66.82,5300.0
2019-02-08 13:00:00,66.86,67.11,66.85,66.95,7338.0,66.86,67.11,66.85,66.95,7338.0
2019-02-08 13:30:00,67.0,67.0,66.87,66.9,5238.0,67.0,67.0,66.87,66.9,5238.0
2019-02-08 14:00:00,66.9,67.05,66.85,67.0,17350.0,66.9,67.05,66.85,67.0,17350.0
2019-02-08 14:30:00,67.0,67.05,66.96,67.01,3752.0,67.0,67.05,66.96,67.01,3752.0
2019-02-08 15:00:00,66.98,67.05,66.73,66.83,9007.0,66.98,67.05,66.73,66.83,9007.0
2019-02-08 15:30:00,66.83,66.83,66.56,66.78,27324.0,66.83,66.83,66.56,66.78,27324.0
2019-02-11 09:30:00,67.05,67.14,66.58,66.78,10939.0,67.05,67.14,66.58,66.78,10939.0
2019-02-11 10:00:00,66.87,67.34,66.68,67.31,22330.0,66.87,67.34,66.68,67.31,22330.0
2019-02-11 10:30:00,67.26,67.93,67.26,67.79,7639.0,67.26,67.93,67.26,67.79,7639.0
2019-02-11 11:00:00,67.97,68.12,67.59,67.84,7335.0,67.97,68.12,67.59,67.84,7335.0
2019-02-11 11:30:00,67.6,67.85,67.58,67.85,4490.0,67.6,67.85,67.58,67.85,4490.0
2019-02-11 12:00:00,67.83,68.01,67.82,67.95,4061.0,67.83,68.01,67.82,67.95,4061.0
2019-02-11 12:30:00,67.96,68.0,67.58,67.7,12073.0,67.96,68.0,67.58,67.7,12073.0
2019-02-11 13:00:00,67.7,67.7,67.59,67.61,4070.0,67.7,67.7,67.59,67.61,4070.0
2019-02-11 13:30:00,67.64,67.77,67.53,67.62,7991.0,67.64,67.77,67.53,67.62,7991.0
2019-02-11 14:00:00,67.65,67.7,67.51,67.56,2311.0,67.65,67.7,67.51,67.56,2311.0
2019-02-11 14:30:00,67.59,67.69,67.49,67.63,3854.0,67.59,67.69,67.49,67.63,3854.0
2019-02-11 15:00:00,67.72,67.73,67.58,67.65,6506.0,67.72,67.73,67.58,67.65,6506.0
2019-02-11 15:30:00,67.6,67.86,67.46,67.48,19796.0,67.6,67.86,67.46,67.48,19796.0
2019-02-12 09:30:00,68.2,68.9,68.13,68.28,5245.0,68.2,68.9,68.13,68.28,5245.0
2019-02-12 10:00:00,68.4,68.55,68.0,68.0,6635.0,68.4,68.55,68.0,68.0,6635.0
2019-02-12 10:30:00,67.99,68.29,67.91,68.26,6622.0,67.99,68.29,67.91,68.26,6622.0
2019-02-12 11:00:00,68.32,68.43,68.3,68.43,2563.0,68.32,68.43,68.3,68.43,2563.0
2019-02-12 11:30:00,68.44,68.47,68.25,68.47,2405.0,68.44,68.47,68.25,68.47,2405.0
2019-02-12 12:00:00,68.42,68.42,68.24,68.24,1484.0,68.42,68.42,68.24,68.24,1484.0
2019-02-12 12:30:00,68.23,68.23,67.85,67.85,3070.0,68.23,68.23,67.85,67.85,3070.0
2019-02-12 13:00:00,67.86,67.92,67.67,67.67,3054.0,67.86,67.92,67.67,67.67,3054.0
2019-02-12 13:30:00,67.79,68.03,67.46,68.03,8275.0,67.79,68.03,67.46,68.03,8275.0
2019-02-12 14:00:00,68.03,68.17,67.82,68.06,9239.0,68.03,68.17,67.82,68.06,9239.0
2019-02-12 14:30:00,68.1,68.58,68.09,68.1,8677.0,68.1,68.58,68.09,68.1,8677.0
2019-02-12 15:00:00,68.19,68.48,67.74,67.92,12340.0,68.19,68.48,67.74,67.92,12340.0
2019-02-12 15:30:00,67.93,68.24,67.87,68.03,25912.0,67.93,68.24,67.87,68.03,25912.0
2019-02-13 09:30:00,68.8,68.8,68.27,68.55,14526.0,68.8,68.8,68.27,68.55,14526.0
2019-02-13 10:00:00,68.35,68.35,67.88,68.22,9492.0,68.35,68.35,67.88,68.22,9492.0
2019-02-13 10:30:00,68.16,68.26,67.81,67.94,3400.0,68.16,68.26,67.81,67.94,3400.0
2019-02-13 11:00:00,67.9,68.14,67.75,67.94,12932.0,67.9,68.14,67.75,67.94,12932.0
2019-02-13 11:30:00,67.91,68.23,67.9,67.93,7782.0,67.91,68.23,67.9,67.93,7782.0
2019-02-13 12:00:00,68.0,68.05,67.59,67.8,5730.0,68.0,68.05,67.59,67.8,5730.0
2019-02-13 12:30:00,67.8,67.94,67.79,67.81,2628.0,67.8,67.94,67.79,67.81,2628.0
2019-02-13 13:00:00,67.83,67.89,67.7,67.73,5434.0,67.83,67.89,67.7,67.73,5434.0
2019-02-13 13:30:00,67.81,68.01,67.76,67.92,4868.0,67.81,68.01,67.76,67.92,4868.0
2019-02-13 14:00:00,67.97,68.16,67.9,67.91,32382.0,67.97,68.16,67.9,67.91,32382.0
2019-02-13 14:30:00,67.94,68.32,67.93,68.2,13089.0,67.94,68.32,67.93,68.2,13089.0
2019-02-13 15:00:00,68.23,68.71,68.19,68.66,22518.0,68.23,68.71,68.19,68.66,22518.0
2019-02-13 15:30:00,68.66,68.66,68.35,68.4,30335.0,68.66,68.66,68.35,68.4,30335.0
2019-02-14 09:30:00,68.0,69.24,67.86,68.98,31179.0,68.0,69.24,67.86,68.98,31179.0
2019-02-14 10:00:00,68.93,69.42,68.8,69.4,13924.0,68.93,69.42,68.8,69.4,13924.0
2019-02-14 10:30:00,69.42,69.55,68.64,68.95,22354.0,69.42,69.55,68.64,68.95,22354.0
2019-02-14 11:00:00,68.93,69.0,68.38,68.59,10148.0,68.93,69.0,68.38,68.59,10148.0
2019-02-14 11:30:00,68.52,69.28,68.44,69.28,43498.0,68.52,69.28,68.44,69.28,43498.0
2019-02-14 12:00:00,69.42,69.67,69.05,69.28,25695.0,69.42,69.67,69.05,69.28,25695.0
2019-02-14 12:30:00,69.31,69.31,68.91,68.98,11167.0,69.31,69.31,68.91,68.98,11167.0
2019-02-14 13:00:00,69.05,69.05,67.92,67.98,20567.0,69.05,69.05,67.92,67.98,20567.0
2019-02-14 13:30:00,68.04,68.54,67.9,67.9,13233.0,68.04,68.54,67.9,67.9,13233.0
2019-02-14 14:00:00,67.88,68.81,67.87,68.77,15809.0,67.88,68.81,67.87,68.77,15809.0
2019-02-14 14:30:00,68.75,69.02,68.56,68.67,20607.0,68.75,69.02,68.56,68.67,20607.0
2019-02-14 15:00:00,68.66,68.78,68.42,68.52,14816.0,68.66,68.78,68.42,68.52,14816.0
2019-02-14 15:30:00,68.52,68.73,68.18,68.25,69822.0,68.52,68.73,68.18,68.25,69822.0
2019-02-15 09:30:00,73.0,73.0,68.2,68.92,79438.0,73.0,73.0,68.2,68.92,79438.0
2019-02-15 10:00:00,69.64,70.25,68.37,69.54,38977.0,69.64,70.25,68.37,69.54,38977.0
2019-02-15 10:30:00,69.6,69.9,69.01,69.55,27925.0,69.6,69.9,69.01,69.55,27925.0
2019-02-15 11:00:00,69.19,69.7,69.1,69.3,51234.0,69.19,69.7,69.1,69.3,51234.0
2019-02-15 11:30:00,69.41,69.95,68.68,69.26,20497.0,69.41,69.95,68.68,69.26,20497.0
2019-02-15 12:00:00,69.17,69.4,68.87,69.34,12216.0,69.17,69.4,68.87,69.34,12216.0
2019-02-15 12:30:00,69.4,69.75,69.29,69.49,18153.0,69.4,69.75,69.29,69.49,18153.0
2019-02-15 13:00:00,69.45,69.81,69.26,69.38,15784.0,69.45,69.81,69.26,69.38,15784.0
2019-02-15 13:30:00,69.38,69.72,69.15,69.31,26418.0,69.38,69.72,69.15,69.31,26418.0
2019-02-15 14:00:00,69.29,69.69,69.24,69.45,23069.0,69.29,69.69,69.24,69.45,23069.0
2019-02-15 14:30:00,69.45,69.62,69.34,69.54,40822.0,69.45,69.62,69.34,69.54,40822.0
2019-02-15 15:00:00,69.53,70.63,69.51,70.53,39058.0,69.53,70.63,69.51,70.53,39058.0
2019-02-15 15:30:00,70.48,71.13,70.39,70.78,98974.0,70.48,71.13,70.39,70.78,98974.0
2019-02-19 09:30:00,70.81,71.95,70.79,71.79,34981.0,70.81,71.95,70.79,71.79,34981.0
2019-02-19 10:00:00,71.89,72.86,71.83,72.23,25324.0,71.89,72.86,71.83,72.23,25324.0
2019-02-19 10:30:00,72.22,72.37,71.25,71.39,20271.0,72.22,72.37,71.25,71.39,20271.0
2019-02-19 11:00:00,71.52,71.72,71.25,71.33,12846.0,71.52,71.72,71.25,71.33,12846.0
2019-02-19 11:30:00,71.34,71.56,70.91,71.56,18971.0,71.34,71.56,70.91,71.56,18971.0
2019-02-19 12:00:00,71.53,71.58,71.15,71.38,14103.0,71.53,71.58,71.15,71.38,14103.0
2019-02-19 12:30:00,71.4,71.49,71.02,71.18,12251.0,71.4,71.49,71.02,71.18,12251.0
2019-02-19 13:00:00,71.11,71.25,70.84,71.25,21373.0,71.11,71.25,70.84,71.25,21373.0
2019-02-19 13:30:00,71.19,71.45,71.07,71.37,15098.0,71.19,71.45,71.07,71.37,15098.0
2019-02-19 14:00:00,71.41,71.51,71.14,71.22,16792.0,71.41,71.51,71.14,71.22,16792.0
2019-02-19 14:30:00,71.23,71.3,71.05,71.27,19905.0,71.23,71.3,71.05,71.27,19905.0
2019-02-19 15:00:00,71.25,71.29,71.14,71.2,15524.0,71.25,71.29,71.14,71.2,15524.0
2019-02-19 15:30:00,71.22,71.27,71.11,71.23,61229.0,71.22,71.27,71.11,71.23,61229.0
2019-02-20 09:30:00,71.0,71.08,70.51,70.52,24343.0,71.0,71.08,70.51,70.52,24343.0
2019-02-20 10:00:00,70.55,70.55,69.56,69.72,14448.0,70.55,70.55,69.56,69.72,14448.0
2019-02-20 10:30:00,69.7,69.9,69.69,69.84,4996.0,69.7,69.9,69.69,69.84,4996.0
2019-02-20 11:00:00,69.89,69.89,69.58,69.58,4548.0,69.89,69.89,69.58,69.58,4548.0
2019-02-20 11:30:00,69.51,69.67,69.18,69.4,12437.0,69.51,69.67,69.18,69.4,12437.0
2019-02-20 12:00:00,69.34,69.34,68.86,68.86,6280.0,69.34,69.34,68.86,68.86,6280.0
2019-02-20 12:30:00,68.81,69.06,68.71,68.92,10593.0,68.81,69.06,68.71,68.92,10593.0
2019-02-20 13:00:00,69.01,69.58,68.95,69.55,17802.0,69.01,69.58,68.95,69.55,17802.0
2019-02-20 13:30:00,69.53,69.6,69.34,69.6,5907.0,69.53,69.6,69.34,69.6,5907.0
2019-02-20 14:00:00,69.62,69.62,69.07,69.11,7489.0,69.62,69.62,69.07,69.11,7489.0
2019-02-20 14:30:00,69.19,69.51,69.03,69.51,9099.0,69.19,69.51,69.03,69.51,9099.0
2019-02-20 15:00:00,69.51,69.66,69.43,69.52,15625.0,69.51,69.66,69.43,69.52,15625.0
2019-02-20 15:30:00,69.52,69.55,69.28,69.53,31281.0,69.52,69.55,69.28,69.53,31281.0
2019-02-21 09:30:00,68.93,69.67,68.5,69.02,10104.0,68.93,69.67,68.5,69.02,10104.0
2019-02-21 10:00:00,69.03,69.18,68.86,69.17,3520.0,69.03,69.18,68.86,69.17,3520.0
2019-02-21 10:30:00,69.33,69.48,68.86,68.87,5258.0,69.33,69.48,68.86,68.87,5258.0
2019-02-21 11:00:00,68.87,69.61,68.83,69.45,3794.0,68.87,69.61,68.83,69.45,3794.0
2019-02-21 11:30:00,69.51,69.75,69.51,69.71,3200.0,69.51,69.75,69.51,69.71,3200.0
2019-02-21 12:00:00,69.76,69.77,69.49,69.5,23400.0,69.76,69.77,69.49,69.5,23400.0
2019-02-21 12:30:00,69.59,70.0,69.58,69.96,17049.0,69.59,70.0,69.58,69.96,17049.0
2019-02-21 13:00:00,70.0,70.31,69.99,70.2,3452.0,70.0,70.31,69.99,70.2,3452.0
2019-02-21 13:30:00,70.12,70.17,69.78,70.03,8126.0,70.12,70.17,69.78,70.03,8126.0
2019-02-21 14:00:00,70.01,70.05,69.85,69.96,3701.0,70.01,70.05,69.85,69.96,3701.0
2019-02-21 14:30:00,69.93,69.93,69.3,69.4,14831.0,69.93,69.93,69.3,69.4,14831.0
2019-02-21 15:00:00,69.48,69.61,69.46,69.51,4300.0,69.48,69.61,69.46,69.51,4300.0
2019-02-21 15:30:00,69.51,69.87,69.39,69.75,21637.0,69.51,69.87,69.39,69.75,21637.0
2019-02-22 09:30:00,70.27,71.22,70.27,71.22,7541.0,70.27,71.22,70.27,71.22,7541.0
2019-02-22 10:00:00,71.27,71.75,71.05,71.75,9899.0,71.27,71.75,71.05,71.75,9899.0
2019-02-22 10:30:00,71.65,72.12,71.63,71.77,5672.0,71.65,72.12,71.63,71.77,5672.0
2019-02-22 11:00:00,71.71,72.04,71.71,72.04,3621.0,71.71,72.04,71.71,72.04,3621.0
2019-02-22 11:30:00,71.93,72.32,71.93,72.21,10125.0,71.93,72.32,71.93,72.21,10125.0
2019-02-22 12:00:00,72.2,72.31,72.08,72.13,2500.0,72.2,72.31,72.08,72.13,2500.0
2019-02-22 12:30:00,72.09,72.09,71.74,71.88,4507.0,72.09,72.09,71.74,71.88,4507.0
2019-02-22 13:00:00,71.95,71.95,71.82,71.94,4586.0,71.95,71.95,71.82,71.94,4586.0
2019-02-22 13:30:00,71.96,72.1,71.89,72.1,5604.0,71.96,72.1,71.89,72.1,5604.0
2019-02-22 14:00:00,72.15,72.42,72.14,72.22,49893.0,72.15,72.42,72.14,72.22,49893.0
2019-02-22 14:30:00,72.17,72.18,71.74,71.99,7002.0,72.17,72.18,71.74,71.99,7002.0
2019-02-22 15:00:00,71.99,72.22,71.85,72.22,10259.0,71.99,72.22,71.85,72.22,10259.0
2019-02-22 15:30:00,72.21,72.21,71.83,71.91,14704.0,72.21,72.21,71.83,71.91,14704.0
2019-02-25 09:30:00,72.49,72.68,71.91,72.53,32527.0,72.49,72.68,71.91,72.53,32527.0
2019-02-25 10:00:00,72.71,73.7,72.68,73.63,14566.0,72.71,73.7,72.68,73.63,14566.0
2019-02-25 10:30:00,73.73,74.0,73.44,73.6,35184.0,73.73,74.0,73.44,73.6,35184.0
2019-02-25 11:00:00,73.65,73.71,73.17,73.23,2840.0,73.65,73.71,73.17,73.23,2840.0
2019-02-25 11:30:00,73.14,73.25,72.98,73.1,5330.0,73.14,73.25,72.98,73.1,5330.0
2019-02-25 12:00:00,73.02,73.19,72.64,72.67,17455.0,73.02,73.19,72.64,72.67,17455.0
2019-02-25 12:30:00,72.73,72.73,72.44,72.55,1500.0,72.73,72.73,72.44,72.55,1500.0
2019-02-25 13:00:00,72.52,72.79,72.21,72.65,15165.0,72.52,72.79,72.21,72.65,15165.0
2019-02-25 13:30:00,72.65,72.83,72.51,72.58,6124.0,72.65,72.83,72.51,72.58,6124.0
2019-02-25 14:00:00,72.51,72.51,72.25,72.35,7625.0,72.51,72.51,72.25,72.35,7625.0
2019-02-25 14:30:00,72.36,72.36,71.81,72.1,3805.0,72.36,72.36,71.81,72.1,3805.0
2019-02-25 15:00:00,72.1,72.36,71.93,72.05,5775.0,72.1,72.36,71.93,72.05,5775.0
2019-02-25 15:30:00,72.09,72.24,71.83,71.83,13428.0,72.09,72.24,71.83,71.83,13428.0
2019-02-26 09:30:00,72.0,72.3,71.35,71.35,10116.0,72.0,72.3,71.35,71.35,10116.0
2019-02-26 10:00:00,71.47,71.76,71.34,71.41,8132.0,71.47,71.76,71.34,71.41,8132.0
2019-02-26 10:30:00,71.39,71.51,70.88,71.11,4700.0,71.39,71.51,70.88,71.11,4700.0
2019-02-26 11:00:00,70.96,71.15,70.84,71.05,4386.0,70.96,71.15,70.84,71.05,4386.0
2019-02-26 11:30:00,71.09,71.09,70.74,70.81,3087.0,71.09,71.09,70.74,70.81,3087.0
2019-02-26 12:00:00,70.82,71.03,70.8,70.98,1500.0,70.82,71.03,70.8,70.98,1500.0
2019-02-26 12:30:00,70.7,70.81,70.57,70.64,5385.0,70.7,70.81,70.57,70.64,5385.0
2019-02-26 13:00:00,70.41,70.5,70.24,70.34,7066.0,70.41,70.5,70.24,70.34,7066.0
2019-02-26 13:30:00,70.28,70.45,70.07,70.35,3775.0,70.28,70.45,70.07,70.35,3775.0
2019-02-26 14:00:00,70.4,70.51,70.27,70.39,6299.0,70.4,70.51,70.27,70.39,6299.0
2019-02-26 14:30:00,70.4,70.48,70.26,70.45,6841.0,70.4,70.48,70.26,70.45,6841.0
2019-02-26 15:00:00,70.33,70.45,70.25,70.25,9578.0,70.33,70.45,70.25,70.25,9578.0
2019-02-26 15:30:00,70.3,70.44,70.08,70.18,15141.0,70.3,70.44,70.08,70.18,15141.0
2019-02-27 09:30:00,70.34,70.5,69.55,70.0,5716.0,70.34,70.5,69.55,70.0,5716.0
2019-02-27 10:00:00,69.89,69.89,68.8,68.9,17389.0,69.89,69.89,68.8,68.9,17389.0
2019-02-27 10:30:00,68.94,69.43,68.67,69.24,9793.0,68.94,69.43,68.67,69.24,9793.0
2019-02-27 11:00:00,69.2,69.3,69.03,69.25,9455.0,69.2,69.3,69.03,69.25,9455.0
2019-02-27 11:30:00,69.23,69.31,69.09,69.2,13130.0,69.23,69.31,69.09,69.2,13130.0
2019-02-27 12:00:00,69.22,69.29,69.07,69.15,7389.0,69.22,69.29,69.07,69.15,7389.0
2019-02-27 12:30:00,69.17,69.23,69.11,69.2,3380.0,69.17,69.23,69.11,69.2,3380.0
2019-02-27 13:00:00,69.23,69.24,69.05,69.12,8096.0,69.23,69.24,69.05,69.12,8096.0
2019-02-27 13:30:00,69.12,69.23,69.07,69.12,6859.0,69.12,69.23,69.07,69.12,6859.0
2019-02-27 14:00:00,69.11,69.22,69.01,69.06,5607.0,69.11,69.22,69.01,69.06,5607.0
2019-02-27 14:30:00,69.1,69.56,69.07,69.47,24809.0,69.1,69.56,69.07,69.47,24809.0
2019-02-27 15:00:00,69.35,69.54,69.34,69.49,4780.0,69.35,69.54,69.34,69.49,4780.0
2019-02-27 15:30:00,69.45,69.57,69.36,69.37,23383.0,69.45,69.57,69.36,69.37,23383.0
2019-02-28 09:30:00,69.02,69.39,68.79,68.79,6103.0,69.02,69.39,68.79,68.79,6103.0
2019-02-28 10:00:00,68.75,68.84,68.08,68.58,22690.0,68.75,68.84,68.08,68.58,22690.0
2019-02-28 10:30:00,68.61,68.71,68.43,68.63,21349.0,68.61,68.71,68.43,68.63,21349.0
2019-02-28 11:00:00,68.59,68.59,68.33,68.49,7670.0,68.59,68.59,68.33,68.49,7670.0
2019-02-28 11:30:00,68.44,68.67,68.38,68.63,9640.0,68.44,68.67,68.38,68.63,9640.0
2019-02-28 12:00:00,68.47,68.78,68.47,68.56,41364.0,68.47,68.78,68.47,68.56,41364.0
2019-02-28 12:30:00,68.63,68.78,68.49,68.55,11263.0,68.63,68.78,68.49,68.55,11263.0
2019-02-28 13:00:00,68.55,68.73,68.49,68.6,5900.0,68.55,68.73,68.49,68.6,5900.0
2019-02-28 13:30:00,68.65,68.76,68.61,68.69,6735.0,68.65,68.76,68.61,68.69,6735.0
2019-02-28 14:00:00,68.69,68.78,68.61,68.75,6373.0,68.69,68.78,68.61,68.75,6373.0
2019-02-28 14:30:00,68.76,68.99,68.71,68.81,5900.0,68.76,68.99,68.71,68.81,5900.0
2019-02-28 15:00:00,68.81,68.87,68.64,68.85,12901.0,68.81,68.87,68.64,68.85,12901.0
2019-02-28 15:30:00,68.91,69.13,68.78,68.9,28564.0,68.91,69.13,68.78,68.9,28564.0
2019-03-01 09:30:00,69.48,69.82,68.9,69.02,19175.0,69.48,69.82,68.9,69.02,19175.0
2019-03-01 10:00:00,69.01,69.69,69.0,69.51,8688.0,69.01,69.69,69.0,69.51,8688.0
2019-03-01 10:30:00,69.56,69.89,69.49,69.89,7557.0,69.56,69.89,69.49,69.89,7557.0
2019-03-01 11:00:00,69.85,70.51,69.84,69.93,9999.0,69.85,70.51,69.84,69.93,9999.0
2019-03-01 11:30:00,69.88,70.06,69.81,70.06,7845.0,69.88,70.06,69.81,70.06,7845.0
2019-03-01 12:00:00,70.14,70.32,69.99,70.32,5673.0,70.14,70.32,69.99,70.32,5673.0
2019-03-01 12:30:00,70.42,70.85,70.42,70.53,8003.0,70.42,70.85,70.42,70.53,8003.0
2019-03-01 13:00:00,70.48,70.75,70.44,70.7,9203.0,70.48,70.75,70.44,70.7,9203.0
2019-03-01 13:30:00,70.75,70.78,70.62,70.7,7100.0,70.75,70.78,70.62,70.7,7100.0
2019-03-01 14:00:00,70.66,70.66,70.25,70.26,6412.0,70.66,70.66,70.25,70.26,6412.0
2019-03-01 14:30:00,70.33,70.42,70.23,70.42,6322.0,70.33,70.42,70.23,70.42,6322.0
2019-03-01 15:00:00,70.44,70.68,70.38,70.68,9400.0,70.44,70.68,70.38,70.68,9400.0
2019-03-01 15:30:00,70.68,71.09,70.52,70.58,36017.0,70.68,71.09,70.52,70.58,36017.0
2019-03-04 09:30:00,70.64,71.2,70.62,70.82,8387.0,70.64,71.2,70.62,70.82,8387.0
2019-03-04 10:00:00,70.6,70.65,70.16,70.17,3100.0,70.6,70.65,70.16,70.17,3100.0
2019-03-04 10:30:00,70.28,70.57,70.12,70.18,11349.0,70.28,70.57,70.12,70.18,11349.0
2019-03-04 11:00:00,70.05,70.38,70.05,70.34,10713.0,70.05,70.38,70.05,70.34,10713.0
2019-03-04 11:30:00,70.24,70.34,69.63,69.75,13560.0,70.24,70.34,69.63,69.75,13560.0
2019-03-04 12:00:00,70.0,70.24,69.86,69.99,8064.0,70.0,70.24,69.86,69.99,8064.0
2019-03-04 12:30:00,70.16,70.67,70.05,70.67,4723.0,70.16,70.67,70.05,70.67,4723.0
2019-03-04 13:00:00,70.68,71.07,70.59,71.06,6402.0,70.68,71.07,70.59,71.06,6402.0
2019-03-04 13:30:00,71.06,71.44,71.03,71.44,5909.0,71.06,71.44,71.03,71.44,5909.0
2019-03-04 14:00:00,71.48,71.48,71.27,71.47,4550.0,71.48,71.48,71.27,71.47,4550.0
2019-03-04 14:30:00,71.47,71.78,71.34,71.48,12337.0,71.47,71.78,71.34,71.48,12337.0
2019-03-04 15:00:00,71.4,71.46,71.12,71.12,8370.0,71.4,71.46,71.12,71.12,8370.0
2019-03-04 15:30:00,71.11,71.33,71.05,71.31,22970.0,71.11,71.33,71.05,71.31,22970.0
2019-03-05 09:30:00,71.18,71.18,70.36,70.67,7412.0,71.18,71.18,70.36,70.67,7412.0
2019-03-05 10:00:00,71.21,71.26,70.79,70.79,1200.0,71.21,71.26,70.79,70.79,1200.0
2019-03-05 10:30:00,71.17,71.38,71.09,71.09,3317.0,71.17,71.38,71.09,71.09,3317.0
2019-03-05 11:00:00,71.19,71.2,70.78,70.89,2540.0,71.19,71.2,70.78,70.89,2540.0
2019-03-05 11:30:00,70.97,71.23,70.96,71.21,4145.0,70.97,71.23,70.96,71.21,4145.0
2019-03-05 12:00:00,71.27,71.28,70.91,71.02,2700.0,71.27,71.28,70.91,71.02,2700.0
2019-03-05 12:30:00,71.06,71.06,70.93,71.03,1044.0,71.06,71.06,70.93,71.03,1044.0
2019-03-05 13:00:00,70.96,71.09,70.77,71.08,3038.0,70.96,71.09,70.77,71.08,3038.0
2019-03-05 13:30:00,71.14,71.14,70.91,71.03,3846.0,71.14,71.14,70.91,71.03,3846.0
2019-03-05 14:00:00,71.0,71.06,70.89,71.05,3102.0,71.0,71.06,70.89,71.05,3102.0
2019-03-05 14:30:00,70.98,71.07,70.98,71.07,2477.0,70.98,71.07,70.98,71.07,2477.0
2019-03-05 15:00:00,71.01,71.3,70.97,71.27,6691.0,71.01,71.3,70.97,71.27,6691.0
2019-03-05 15:30:00,71.25,71.36,71.13,71.2,22637.0,71.25,71.36,71.13,71.2,22637.0
2019-03-06 09:30:00,70.88,71.14,70.61,70.97,7959.0,70.88,71.14,70.61,70.97,7959.0
2019-03-06 10:00:00,70.98,71.29,70.57,70.83,7650.0,70.98,71.29,70.57,70.83,7650.0
2019-03-06 10:30:00,70.95,71.3,70.66,71.26,11853.0,70.95,71.3,70.66,71.26,11853.0
2019-03-06 11:00:00,71.22,71.31,70.85,71.01,8120.0,71.22,71.31,70.85,71.01,8120.0
2019-03-06 11:30:00,71.02,71.15,70.96,71.0,12112.0,71.02,71.15,70.96,71.0,12112.0
2019-03-06 12:00:00,71.02,71.02,70.35,70.5,8415.0,71.02,71.02,70.35,70.5,8415.0
2019-03-06 12:30:00,70.42,70.57,69.79,69.81,10496.0,70.42,70.57,69.79,69.81,10496.0
2019-03-06 13:00:00,69.83,69.83,69.16,69.36,4846.0,69.83,69.83,69.16,69.36,4846.0
2019-03-06 13:30:00,69.35,69.8,69.21,69.74,8691.0,69.35,69.8,69.21,69.74,8691.0
2019-03-06 14:00:00,69.8,69.87,69.56,69.64,2700.0,69.8,69.87,69.56,69.64,2700.0
2019-03-06 14:30:00,69.55,69.55,69.13,69.46,6287.0,69.55,69.55,69.13,69.46,6287.0
2019-03-06 15:00:00,69.43,69.43,69.0,69.06,5223.0,69.43,69.43,69.0,69.06,5223.0
2019-03-06 15:30:00,69.08,69.44,69.02,69.09,32007.0,69.08,69.44,69.02,69.09,32007.0
2019-03-07 09:30:00,68.99,69.03,67.6,68.34,10263.0,68.99,69.03,67.6,68.34,10263.0
2019-03-07 10:00:00,68.25,68.57,67.85,68.12,6670.0,68.25,68.57,67.85,68.12,6670.0
2019-03-07 10:30:00,68.11,68.38,67.9,68.38,3400.0,68.11,68.38,67.9,68.38,3400.0
2019-03-07 11:00:00,68.33,68.77,68.31,68.65,12177.0,68.33,68.77,68.31,68.65,12177.0
2019-03-07 11:30:00,68.69,68.96,68.68,68.69,6638.0,68.69,68.96,68.68,68.69,6638.0
2019-03-07 12:00:00,68.63,68.96,68.55,68.65,10389.0,68.63,68.96,68.55,68.65,10389.0
2019-03-07 12:30:00,68.6,68.85,68.45,68.85,30142.0,68.6,68.85,68.45,68.85,30142.0
2019-03-07 13:00:00,68.8,68.83,68.39,68.39,4259.0,68.8,68.83,68.39,68.39,4259.0
2019-03-07 13:30:00,68.25,68.53,68.25,68.53,1650.0,68.25,68.53,68.25,68.53,1650.0
2019-03-07 14:00:00,68.53,68.68,68.39,68.44,4369.0,68.53,68.68,68.39,68.44,4369.0
2019-03-07 14:30:00,68.65,68.75,68.45,68.57,22693.0,68.65,68.75,68.45,68.57,22693.0
2019-03-07 15:00:00,68.57,69.45,68.55,69.44,17344.0,68.57,69.45,68.55,69.44,17344.0
2019-03-07 15:30:00,69.38,69.62,69.08,69.2,40341.0,69.38,69.62,69.08,69.2,40341.0
2019-03-08 09:30:00,68.31,69.15,67.94,68.96,3539.0,68.31,69.15,67.94,68.96,3539.0
2019-03-08 10:00:00,68.97,69.01,68.63,69.01,4009.0,68.97,69.01,68.63,69.01,4009.0
2019-03-08 10:30:00,68.98,69.5,68.9,69.25,2000.0,68.98,69.5,68.9,69.25,2000.0
2019-03-08 11:00:00,69.37,69.37,68.81,68.9,5023.0,69.37,69.37,68.81,68.9,5023.0
2019-03-08 11:30:00,68.8,68.8,68.44,68.65,2119.0,68.8,68.8,68.44,68.65,2119.0
2019-03-08 12:00:00,68.66,68.66,68.41,68.61,5800.0,68.66,68.66,68.41,68.61,5800.0
2019-03-08 12:30:00,68.61,68.76,68.49,68.7,10669.0,68.61,68.76,68.49,68.7,10669.0
2019-03-08 13:00:00,68.69,68.95,68.65,68.91,8227.0,68.69,68.95,68.65,68.91,8227.0
2019-03-08 13:30:00,68.96,68.98,68.65,68.78,9501.0,68.96,68.98,68.65,68.78,9501.0
2019-03-08 14:00:00,68.78,68.85,68.68,68.82,9455.0,68.78,68.85,68.68,68.82,9455.0
2019-03-08 14:30:00,68.81,69.06,68.75,68.85,7363.0,68.81,69.06,68.75,68.85,7363.0
2019-03-08 15:00:00,68.86,68.98,68.63,68.66,7159.0,68.86,68.98,68.63,68.66,7159.0
2019-03-08 15:30:00,68.71,68.91,68.48,68.71,28641.0,68.71,68.91,68.48,68.71,28641.0
2019-03-11 09:30:00,68.9,69.47,68.76,69.4,7100.0,68.9,69.47,68.76,69.4,7100.0
2019-03-11 10:00:00,69.5,69.52,68.74,69.0,6726.0,69.5,69.52,68.74,69.0,6726.0
2019-03-11 10:30:00,68.97,69.74,68.94,69.46,20806.0,68.97,69.74,68.94,69.46,20806.0
2019-03-11 11:00:00,69.31,69.58,69.25,69.36,11423.0,69.31,69.58,69.25,69.36,11423.0
2019-03-11 11:30:00,69.43,69.64,69.38,69.51,13025.0,69.43,69.64,69.38,69.51,13025.0
2019-03-11 12:00:00,69.51,69.68,69.41,69.68,9582.0,69.51,69.68,69.41,69.68,9582.0
2019-03-11 12:30:00,69.66,69.9,69.59,69.89,4814.0,69.66,69.9,69.59,69.89,4814.0
2019-03-11 13:00:00,69.84,69.84,69.57,69.71,11735.0,69.84,69.84,69.57,69.71,11735.0
2019-03-11 13:30:00,69.68,69.84,69.66,69.72,10568.0,69.68,69.84,69.66,69.72,10568.0
2019-03-11 14:00:00,69.69,69.72,69.41,69.56,4210.0,69.69,69.72,69.41,69.56,4210.0
2019-03-11 14:30:00,69.55,69.77,69.55,69.72,3872.0,69.55,69.77,69.55,69.72,3872.0
2019-03-11 15:00:00,69.73,69.98,69.65,69.81,11268.0,69.73,69.98,69.65,69.81,11268.0
2019-03-11 15:30:00,69.79,70.04,69.74,69.77,18646.0,69.79,70.04,69.74,69.77,18646.0
2019-03-12 09:30:00,69.78,69.95,69.65,69.8,8501.0,69.78,69.95,69.65,69.8,8501.0
2019-03-12 10:00:00,69.69,70.07,69.56,69.71,7230.0,69.69,70.07,69.56,69.71,7230.0
2019-03-12 10:30:00,69.76,70.13,69.66,70.11,1100.0,69.76,70.13,69.66,70.11,1100.0
2019-03-12 11:00:00,70.07,70.22,69.85,69.94,8915.0,70.07,70.22,69.85,69.94,8915.0
2019-03-12 11:30:00,70.1,70.54,70.1,70.54,2065.0,70.1,70.54,70.1,70.54,2065.0
2019-03-12 12:00:00,70.49,70.5,70.16,70.41,3277.0,70.49,70.5,70.16,70.41,3277.0
2019-03-12 12:30:00,70.42,70.51,70.24,70.51,6850.0,70.42,70.51,70.24,70.51,6850.0
2019-03-12 13:00:00,70.58,70.61,70.32,70.42,5087.0,70.58,70.61,70.32,70.42,5087.0
2019-03-12 13:30:00,70.3,70.43,70.28,70.43,5455.0,70.3,70.43,70.28,70.43,5455.0
2019-03-12 14:00:00,70.44,70.48,70.26,70.26,2402.0,70.44,70.48,70.26,70.26,2402.0
2019-03-12 14:30:00,70.29,70.29,70.17,70.2,1500.0,70.29,70.29,70.17,70.2,1500.0
2019-03-12 15:00:00,70.27,70.45,70.14,70.45,3401.0,70.27,70.45,70.14,70.45,3401.0
2019-03-12 15:30:00,70.49,70.52,70.17,70.25,12950.0,70.49,70.52,70.17,70.25,12950.0
2019-03-13 09:30:00,70.9,71.0,70.4,70.72,11479.0,70.9,71.0,70.4,70.72,11479.0
2019-03-13 10:00:00,70.84,71.42,70.76,71.28,26493.0,70.84,71.42,70.76,71.28,26493.0
2019-03-13 10:30:00,71.31,71.82,71.15,71.5,60033.0,71.31,71.82,71.15,71.5,60033.0
2019-03-13 11:00:00,71.56,72.09,71.46,71.81,14968.0,71.56,72.09,71.46,71.81,14968.0
2019-03-13 11:30:00,71.94,72.01,71.69,72.0,10031.0,71.94,72.01,71.69,72.0,10031.0
2019-03-13 12:00:00,72.08,72.19,71.92,71.93,3053.0,72.08,72.19,71.92,71.93,3053.0
2019-03-13 12:30:00,71.92,72.13,71.88,71.97,8695.0,71.92,72.13,71.88,71.97,8695.0
2019-03-13 13:00:00,72.0,72.21,71.91,72.03,13014.0,72.0,72.21,71.91,72.03,13014.0
2019-03-13 13:30:00,72.09,72.18,72.03,72.11,4719.0,72.09,72.18,72.03,72.11,4719.0
2019-03-13 14:00:00,72.15,72.36,72.03,72.1,9386.0,72.15,72.36,72.03,72.1,9386.0
2019-03-13 14:30:00,72.08,72.08,71.58,71.78,14079.0,72.08,72.08,71.58,71.78,14079.0
2019-03-13 15:00:00,71.73,71.99,71.73,71.8,9996.0,71.73,71.99,71.73,71.8,9996.0
2019-03-13 15:30:00,71.81,72.02,71.53,71.59,62064.0,71.81,72.02,71.53,71.59,62064.0
2019-03-14 09:30:00,71.41,71.52,70.98,71.13,50441.0,71.41,71.52,70.98,71.13,50441.0
2019-03-14 10:00:00,71.21,71.73,71.18,71.73,3800.0,71.21,71.73,71.18,71.73,3800.0
2019-03-14 10:30:00,71.69,71.74,71.37,71.52,19446.0,71.69,71.74,71.37,71.52,19446.0
2019-03-14 11:00:00,71.5,71.5,71.18,71.46,12454.0,71.5,71.5,71.18,71.46,12454.0
2019-03-14 11:30:00,71.41,71.65,71.25,71.65,8354.0,71.41,71.65,71.25,71.65,8354.0
2019-03-14 12:00:00,71.61,71.62,71.18,71.19,3504.0,71.61,71.62,71.18,71.19,3504.0
2019-03-14 12:30:00,71.22,71.53,71.22,71.33,10870.0,71.22,71.53,71.22,71.33,10870.0
2019-03-14 13:00:00,71.23,71.27,70.88,70.88,23080.0,71.23,71.27,70.88,70.88,23080.0
2019-03-14 13:30:00,70.86,70.93,70.64,70.64,5600.0,70.86,70.93,70.64,70.64,5600.0
2019-03-14 14:00:00,70.69,70.74,70.54,70.61,3284.0,70.69,70.74,70.54,70.61,3284.0
2019-03-14 14:30:00,70.62,70.89,70.58,70.87,6800.0,70.62,70.89,70.58,70.87,6800.0
2019-03-14 15:00:00,70.87,70.94,70.67,70.88,28693.0,70.87,70.94,70.67,70.88,28693.0
2019-03-14 15:30:00,70.77,71.01,70.75,70.91,47853.0,70.77,71.01,70.75,70.91,47853.0
2019-03-15 09:30:00,71.11,71.24,70.73,71.24,11262.0,71.11,71.24,70.73,71.24,11262.0
2019-03-15 10:00:00,71.22,71.97,71.07,71.9,12589.0,71.22,71.97,71.07,71.9,12589.0
2019-03-15 10:30:00,71.97,72.03,71.75,72.0,5277.0,71.97,72.03,71.75,72.0,5277.0
2019-03-15 11:00:00,72.05,72.72,71.87,72.71,14840.0,72.05,72.72,71.87,72.71,14840.0
2019-03-15 11:30:00,72.77,72.87,72.65,72.81,4800.0,72.77,72.87,72.65,72.81,4800.0
2019-03-15 12:00:00,72.73,72.86,72.65,72.68,6194.0,72.73,72.86,72.65,72.68,6194.0
2019-03-15 12:30:00,72.72,72.74,72.44,72.44,3440.0,72.72,72.74,72.44,72.44,3440.0
2019-03-15 13:00:00,72.48,72.65,72.4,72.52,1500.0,72.48,72.65,72.4,72.52,1500.0
2019-03-15 13:30:00,72.5,72.57,72.44,72.49,2649.0,72.5,72.57,72.44,72.49,2649.0
2019-03-15 14:00:00,72.5,72.54,72.18,72.29,3975.0,72.5,72.54,72.18,72.29,3975.0
2019-03-15 14:30:00,72.28,72.48,72.28,72.28,5100.0,72.28,72.48,72.28,72.28,5100.0
2019-03-15 15:00:00,72.33,72.66,72.29,72.6,10365.0,72.33,72.66,72.29,72.6,10365.0
2019-03-15 15:30:00,72.56,72.72,72.23,72.32,71740.0,72.56,72.72,72.23,72.32,71740.0
2019-03-18 09:30:00,72.32,72.9,72.32,72.6,5342.0,72.32,72.9,72.32,72.6,5342.0
2019-03-18 10:00:00,72.66,72.83,72.04,72.6,15231.0,72.66,72.83,72.04,72.6,15231.0
2019-03-18 10:30:00,72.67,72.74,72.46,72.5,5813.0,72.67,72.74,72.46,72.5,5813.0
2019-03-18 11:00:00,72.44,72.44,71.58,71.69,3688.0,72.44,72.44,71.58,71.69,3688.0
2019-03-18 11:30:00,71.78,71.9,71.58,71.58,2622.0,71.78,71.9,71.58,71.58,2622.0
2019-03-18 12:00:00,71.58,71.71,71.04,71.19,17409.0,71.58,71.71,71.04,71.19,17409.0
2019-03-18 12:30:00,71.09,71.31,70.9,70.9,4663.0,71.09,71.31,70.9,70.9,4663.0
2019-03-18 13:00:00,70.99,71.37,70.99,71.15,4402.0,70.99,71.37,70.99,71.15,4402.0
2019-03-18 13:30:00,71.05,71.22,71.04,71.14,5050.0,71.05,71.22,71.04,71.14,5050.0
2019-03-18 14:00:00,71.14,71.22,71.03,71.13,9104.0,71.14,71.22,71.03,71.13,9104.0
2019-03-18 14:30:00,71.14,71.25,71.06,71.13,13081.0,71.14,71.25,71.06,71.13,13081.0
2019-03-18 15:00:00,71.1,71.15,70.95,70.97,10123.0,71.1,71.15,70.95,70.97,10123.0
2019-03-18 15:30:00,70.92,71.07,70.67,70.81,30244.0,70.92,71.07,70.67,70.81,30244.0
2019-03-19 09:30:00,71.05,71.77,71.05,71.17,3125.0,71.05,71.77,71.05,71.17,3125.0
2019-03-19 10:00:00,71.25,71.56,71.12,71.34,2799.0,71.25,71.56,71.12,71.34,2799.0
2019-03-19 10:30:00,71.32,71.5,70.99,71.08,14023.0,71.32,71.5,70.99,71.08,14023.0
2019-03-19 11:00:00,71.09,71.83,71.09,71.81,2550.0,71.09,71.83,71.09,71.81,2550.0
2019-03-19 11:30:00,71.7,71.75,71.48,71.75,1978.0,71.7,71.75,71.48,71.75,1978.0
2019-03-19 12:00:00,71.79,71.92,71.73,71.74,5016.0,71.79,71.92,71.73,71.74,5016.0
2019-03-19 12:30:00,71.81,71.81,71.43,71.72,3781.0,71.81,71.81,71.43,71.72,3781.0
2019-03-19 13:00:00,71.74,71.79,71.73,71.76,1494.0,71.74,71.79,71.73,71.76,1494.0
2019-03-19 13:30:00,71.77,71.79,71.66,71.74,2746.0,71.77,71.79,71.66,71.74,2746.0
2019-03-19 14:00:00,71.76,71.76,71.68,71.68,1000.0,71.76,71.76,71.68,71.68,1000.0
2019-03-19 14:30:00,71.7,71.76,71.61,71.67,3309.0,71.7,71.76,71.61,71.67,3309.0
2019-03-19 15:00:00,71.75,71.75,71.57,71.67,2200.0,71.75,71.75,71.57,71.67,2200.0
2019-03-19 15:30:00,71.67,71.72,70.93,71.45,31951.0,71.67,71.72,70.93,71.45,31951.0
2019-03-20 09:30:00,71.25,71.48,70.99,71.2,1659.0,71.25,71.48,70.99,71.2,1659.0
2019-03-20 10:00:00,71.19,71.37,71.07,71.37,5325.0,71.19,71.37,71.07,71.37,5325.0
2019-03-20 10:30:00,71.55,71.55,71.15,71.15,2141.0,71.55,71.55,71.15,71.15,2141.0
2019-03-20 11:00:00,71.1,71.1,70.71,70.79,9196.0,71.1,71.1,70.71,70.79,9196.0
2019-03-20 11:30:00,70.69,70.79,70.41,70.53,4702.0,70.69,70.79,70.41,70.53,4702.0
2019-03-20 12:00:00,70.58,70.97,70.57,70.95,1900.0,70.58,70.97,70.57,70.95,1900.0
2019-03-20 12:30:00,70.94,71.16,70.84,71.12,5173.0,70.94,71.16,70.84,71.12,5173.0
2019-03-20 13:00:00,71.25,71.38,71.11,71.33,4764.0,71.25,71.38,71.11,71.33,4764.0
2019-03-20 13:30:00,71.33,71.54,71.3,71.54,700.0,71.33,71.54,71.3,71.54,700.0
2019-03-20 14:00:00,71.58,72.13,71.58,72.13,5742.0,71.58,72.13,71.58,72.13,5742.0
2019-03-20 14:30:00,72.09,72.13,71.6,71.6,7355.0,72.09,72.13,71.6,71.6,7355.0
2019-03-20 15:00:00,71.64,71.65,71.29,71.32,8820.0,71.64,71.65,71.29,71.32,8820.0
2019-03-20 15:30:00,71.33,71.68,71.07,71.21,21950.0,71.33,71.68,71.07,71.21,21950.0
2019-03-21 09:30:00,71.09,72.43,71.09,71.94,6200.0,71.09,72.43,71.09,71.94,6200.0
2019-03-21 10:00:00,72.09,72.09,71.75,71.8,8223.0,72.09,72.09,71.75,71.8,8223.0
2019-03-21 10:30:00,71.78,71.96,71.69,71.76,18032.0,71.78,71.96,71.69,71.76,18032.0
2019-03-21 11:00:00,71.75,71.85,71.6,71.6,3184.0,71.75,71.85,71.6,71.6,3184.0
2019-03-21 11:30:00,71.73,72.25,71.71,72.25,7264.0,71.73,72.25,71.71,72.25,7264.0
2019-03-21 12:00:00,72.26,72.62,72.23,72.41,2600.0,72.26,72.62,72.23,72.41,2600.0
2019-03-21 12:30:00,72.59,72.64,72.57,72.64,1600.0,72.59,72.64,72.57,72.64,1600.0
2019-03-21 13:00:00,72.76,73.1,72.68,73.1,3796.0,72.76,73.1,72.68,73.1,3796.0
2019-03-21 13:30:00,73.16,73.29,72.92,73.0,6804.0,73.16,73.29,72.92,73.0,6804.0
2019-03-21 14:00:00,73.1,73.21,72.83,73.04,4200.0,73.1,73.21,72.83,73.04,4200.0
2019-03-21 14:30:00,73.12,73.15,72.99,72.99,2419.0,73.12,73.15,72.99,72.99,2419.0
2019-03-21 15:00:00,73.03,73.17,72.99,73.03,5774.0,73.03,73.17,72.99,73.03,5774.0
2019-03-21 15:30:00,73.08,73.08,72.89,72.93,11745.0,73.08,73.08,72.89,72.93,11745.0
2019-03-22 09:30:00,72.33,72.63,71.47,71.78,12135.0,72.33,72.63,71.47,71.78,12135.0
2019-03-22 10:00:00,71.78,71.92,71.47,71.47,13256.0,71.78,71.92,71.47,71.47,13256.0
2019-03-22 10:30:00,71.54,71.86,71.25,71.39,5749.0,71.54,71.86,71.25,71.39,5749.0
2019-03-22 11:00:00,71.42,71.59,70.82,70.82,21065.0,71.42,71.59,70.82,70.82,21065.0
2019-03-22 11:30:00,70.73,71.03,70.21,70.5,15908.0,70.73,71.03,70.21,70.5,15908.0
2019-03-22 12:00:00,70.45,70.63,70.26,70.34,16129.0,70.45,70.63,70.26,70.34,16129.0
2019-03-22 12:30:00,70.39,70.4,70.25,70.32,5914.0,70.39,70.4,70.25,70.32,5914.0
2019-03-22 13:00:00,70.34,70.67,70.34,70.44,22746.0,70.34,70.67,70.34,70.44,22746.0
2019-03-22 13:30:00,70.5,70.54,70.16,70.16,3991.0,70.5,70.54,70.16,70.16,3991.0
2019-03-22 14:00:00,70.09,70.33,70.0,70.33,5802.0,70.09,70.33,70.0,70.33,5802.0
2019-03-22 14:30:00,70.4,70.58,70.27,70.5,5999.0,70.4,70.58,70.27,70.5,5999.0
2019-03-22 15:00:00,70.56,70.56,70.22,70.3,4455.0,70.56,70.56,70.22,70.3,4455.0
2019-03-22 15:30:00,70.19,70.27,69.81,69.91,12201.0,70.19,70.27,69.81,69.91,12201.0
2019-03-25 09:30:00,69.31,70.01,69.03,69.09,7058.0,69.31,70.01,69.03,69.09,7058.0
2019-03-25 10:00:00,69.06,69.57,69.01,69.57,4821.0,69.06,69.57,69.01,69.57,4821.0
2019-03-25 10:30:00,69.68,70.41,69.68,70.1,4800.0,69.68,70.41,69.68,70.1,4800.0
2019-03-25 11:00:00,70.04,70.88,69.99,70.83,12793.0,70.04,70.88,69.99,70.83,12793.0
2019-03-25 11:30:00,70.87,70.87,70.07,70.45,12629.0,70.87,70.87,70.07,70.45,12629.0
2019-03-25 12:00:00,70.55,70.75,70.5,70.51,4655.0,70.55,70.75,70.5,70.51,4655.0
2019-03-25 12:30:00,70.34,70.34,69.86,70.17,4685.0,70.34,70.34,69.86,70.17,4685.0
2019-03-25 13:00:00,70.2,70.27,69.85,69.85,3293.0,70.2,70.27,69.85,69.85,3293.0
2019-03-25 13:30:00,69.84,69.92,69.43,69.53,4782.0,69.84,69.92,69.43,69.53,4782.0
2019-03-25 14:00:00,69.63,69.74,69.41,69.74,3879.0,69.63,69.74,69.41,69.74,3879.0
2019-03-25 14:30:00,69.67,70.03,69.67,69.99,2709.0,69.67,70.03,69.67,69.99,2709.0
2019-03-25 15:00:00,70.03,70.14,69.84,70.08,3806.0,70.03,70.14,69.84,70.08,3806.0
2019-03-25 15:30:00,69.98,70.18,69.74,69.87,18984.0,69.98,70.18,69.74,69.87,18984.0
2019-03-26 09:30:00,70.63,71.02,70.01,70.95,5703.0,70.63,71.02,70.01,70.95,5703.0
2019-03-26 10:00:00,70.88,71.06,70.45,70.94,17835.0,70.88,71.06,70.45,70.94,17835.0
2019-03-26 10:30:00,70.79,71.81,70.79,71.64,9791.0,70.79,71.81,70.79,71.64,9791.0
2019-03-26 11:00:00,71.72,72.0,71.63,71.87,10375.0,71.72,72.0,71.63,71.87,10375.0
2019-03-26 11:30:00,71.83,71.91,71.09,71.35,4963.0,71.83,71.91,71.09,71.35,4963.0
2019-03-26 12:00:00,71.4,71.65,71.29,71.36,5000.0,71.4,71.65,71.29,71.36,5000.0
2019-03-26 12:30:00,71.56,71.56,71.02,71.16,10507.0,71.56,71.56,71.02,71.16,10507.0
2019-03-26 13:00:00,71.21,71.21,70.74,70.85,6911.0,71.21,71.21,70.74,70.85,6911.0
2019-03-26 13:30:00,70.74,70.76,70.44,70.44,4401.0,70.74,70.76,70.44,70.44,4401.0
2019-03-26 14:00:00,70.43,70.51,70.28,70.28,4100.0,70.43,70.51,70.28,70.28,4100.0
2019-03-26 14:30:00,70.29,70.66,70.25,70.62,5063.0,70.29,70.66,70.25,70.62,5063.0
2019-03-26 15:00:00,70.65,70.97,70.65,70.75,6066.0,70.65,70.97,70.65,70.75,6066.0
2019-03-26 15:30:00,70.74,71.33,70.72,71.25,15488.0,70.74,71.33,70.72,71.25,15488.0
2019-03-27 09:30:00,71.01,71.41,70.14,70.63,5439.0,71.01,71.41,70.14,70.63,5439.0
2019-03-27 10:00:00,70.67,70.68,70.26,70.47,10567.0,70.67,70.68,70.26,70.47,10567.0
2019-03-27 10:30:00,70.47,70.6,69.7,69.7,8561.0,70.47,70.6,69.7,69.7,8561.0
2019-03-27 11:00:00,69.72,69.72,68.59,68.62,4125.0,69.72,69.72,68.59,68.62,4125.0
2019-03-27 11:30:00,68.71,68.71,68.34,68.45,8752.0,68.71,68.71,68.34,68.45,8752.0
2019-03-27 12:00:00,68.45,68.99,68.39,68.74,11612.0,68.45,68.99,68.39,68.74,11612.0
2019-03-27 12:30:00,68.83,69.13,68.81,68.92,4349.0,68.83,69.13,68.81,68.92,4349.0
2019-03-27 13:00:00,68.86,69.38,68.78,69.38,3170.0,68.86,69.38,68.78,69.38,3170.0
2019-03-27 13:30:00,69.46,69.81,69.4,69.4,4235.0,69.46,69.81,69.4,69.4,4235.0
2019-03-27 14:00:00,69.39,69.49,69.24,69.27,1400.0,69.39,69.49,69.24,69.27,1400.0
2019-03-27 14:30:00,69.32,69.32,69.06,69.16,1900.0,69.32,69.32,69.06,69.16,1900.0
2019-03-27 15:00:00,69.14,69.2,69.03,69.18,4039.0,69.14,69.2,69.03,69.18,4039.0
2019-03-27 15:30:00,69.19,69.46,69.09,69.09,7456.0,69.19,69.46,69.09,69.09,7456.0
2019-03-28 09:30:00,69.42,70.18,69.19,70.09,3426.0,69.42,70.18,69.19,70.09,3426.0
2019-03-28 10:00:00,70.26,70.36,70.12,70.3,5193.0,70.26,70.36,70.12,70.3,5193.0
2019-03-28 10:30:00,70.46,70.61,70.17,70.22,3000.0,70.46,70.61,70.17,70.22,3000.0
2019-03-28 11:00:00,70.19,70.52,69.95,70.23,13205.0,70.19,70.52,69.95,70.23,13205.0
2019-03-28 11:30:00,70.25,70.85,70.25,70.78,7432.0,70.25,70.85,70.25,70.78,7432.0
2019-03-28 12:00:00,70.91,71.07,70.77,71.07,5208.0,70.91,71.07,70.77,71.07,5208.0
2019-03-28 12:30:00,71.16,71.41,71.09,71.26,2350.0,71.16,71.41,71.09,71.26,2350.0
2019-03-28 13:00:00,71.14,71.19,70.89,71.02,1600.0,71.14,71.19,70.89,71.02,1600.0
2019-03-28 13:30:00,70.98,71.22,70.89,71.11,4377.0,70.98,71.22,70.89,71.11,4377.0
2019-03-28 14:00:00,71.1,71.39,71.01,71.36,8181.0,71.1,71.39,71.01,71.36,8181.0
2019-03-28 14:30:00,71.33,71.39,70.93,71.12,9617.0,71.33,71.39,70.93,71.12,9617.0
2019-03-28 15:00:00,71.16,71.42,71.15,71.35,4631.0,71.16,71.42,71.15,71.35,4631.0
2019-03-28 15:30:00,71.38,71.42,71.16,71.18,11562.0,71.38,71.42,71.16,71.18,11562.0
2019-03-29 09:30:00,71.67,71.88,70.75,70.89,6833.0,71.67,71.88,70.75,70.89,6833.0
2019-03-29 10:00:00,71.0,71.17,70.94,70.94,9710.0,71.0,71.17,70.94,70.94,9710.0
2019-03-29 10:30:00,70.99,71.0,70.62,70.7,4000.0,70.99,71.0,70.62,70.7,4000.0
2019-03-29 11:00:00,70.69,71.22,70.62,71.21,7405.0,70.69,71.22,70.62,71.21,7405.0
2019-03-29 11:30:00,71.31,71.39,70.66,70.66,9699.0,71.31,71.39,70.66,70.66,9699.0
2019-03-29 12:00:00,70.62,71.07,70.62,70.94,5759.0,70.62,71.07,70.62,70.94,5759.0
2019-03-29 12:30:00,71.1,71.36,71.1,71.36,1522.0,71.1,71.36,71.1,71.36,1522.0
2019-03-29 13:00:00,71.44,71.72,71.44,71.45,2010.0,71.44,71.72,71.44,71.45,2010.0
2019-03-29 13:30:00,71.44,71.52,71.36,71.39,2250.0,71.44,71.52,71.36,71.39,2250.0
2019-03-29 14:00:00,71.5,71.96,71.5,71.92,1242.0,71.5,71.96,71.5,71.92,1242.0
2019-03-29 14:30:00,71.92,72.17,71.87,72.04,5437.0,71.92,72.17,71.87,72.04,5437.0
2019-03-29 15:00:00,71.96,72.07,71.85,71.99,5887.0,71.96,72.07,71.85,71.99,5887.0
2019-03-29 15:30:00,71.98,71.98,71.24,71.43,17067.0,71.98,71.98,71.24,71.43,17067.0
2019-04-01 09:30:00,71.75,72.04,70.87,70.94,19263.0,71.75,72.04,70.87,70.94,19263.0
2019-04-01 10:00:00,71.05,71.19,70.0,70.34,17879.0,71.05,71.19,70.0,70.34,17879.0
2019-04-01 10:30:00,70.53,70.55,69.44,69.5,27368.0,70.53,70.55,69.44,69.5,27368.0
2019-04-01 11:00:00,69.47,69.99,69.47,69.65,12054.0,69.47,69.99,69.47,69.65,12054.0
2019-04-01 11:30:00,69.67,70.2,69.57,70.09,13383.0,69.67,70.2,69.57,70.09,13383.0
2019-04-01 12:00:00,70.11,70.16,69.88,69.96,12524.0,70.11,70.16,69.88,69.96,12524.0
2019-04-01 12:30:00,70.0,70.11,69.67,69.73,31806.0,70.0,70.11,69.67,69.73,31806.0
2019-04-01 13:00:00,69.77,69.81,69.56,69.79,10427.0,69.77,69.81,69.56,69.79,10427.0
2019-04-01 13:30:00,69.77,70.05,69.52,70.05,21041.0,69.77,70.05,69.52,70.05,21041.0
2019-04-01 14:00:00,70.06,70.14,69.89,69.93,14036.0,70.06,70.14,69.89,69.93,14036.0
2019-04-01 14:30:00,70.01,70.08,69.59,69.84,14253.0,70.01,70.08,69.59,69.84,14253.0
2019-04-01 15:00:00,69.81,69.97,69.62,69.97,14514.0,69.81,69.97,69.62,69.97,14514.0
2019-04-01 15:30:00,69.99,70.0,69.62,69.69,36754.0,69.99,70.0,69.62,69.69,36754.0
2019-04-02 09:30:00,69.55,70.07,68.68,69.92,8736.0,69.55,70.07,68.68,69.92,8736.0
2019-04-02 10:00:00,69.73,70.92,69.64,70.86,13857.0,69.73,70.92,69.64,70.86,13857.0
2019-04-02 10:30:00,70.82,71.39,70.71,71.39,11167.0,70.82,71.39,70.71,71.39,11167.0
2019-04-02 11:00:00,71.4,71.82,70.93,71.82,26723.0,71.4,71.82,70.93,71.82,26723.0
2019-04-02 11:30:00,71.79,72.11,71.57,71.95,16005.0,71.79,72.11,71.57,71.95,16005.0
2019-04-02 12:00:00,71.96,72.06,71.85,71.92,6760.0,71.96,72.06,71.85,71.92,6760.0
2019-04-02 12:30:00,71.89,71.98,71.62,71.87,4621.0,71.89,71.98,71.62,71.87,4621.0
2019-04-02 13:00:00,71.88,71.96,71.76,71.83,7422.0,71.88,71.96,71.76,71.83,7422.0
2019-04-02 13:30:00,71.84,72.06,71.84,71.91,4700.0,71.84,72.06,71.84,71.91,4700.0
2019-04-02 14:00:00,71.96,72.65,71.93,72.5,22714.0,71.96,72.65,71.93,72.5,22714.0
2019-04-02 14:30:00,72.54,73.12,72.54,72.96,41150.0,72.54,73.12,72.54,72.96,41150.0
2019-04-02 15:00:00,72.89,72.96,72.49,72.6,6155.0,72.89,72.96,72.49,72.6,6155.0
2019-04-02 15:30:00,72.52,72.75,72.41,72.71,20203.0,72.52,72.75,72.41,72.71,20203.0
2019-04-03 09:30:00,73.34,73.65,73.05,73.55,7941.0,73.34,73.65,73.05,73.55,7941.0
2019-04-03 10:00:00,73.55,74.33,73.46,73.79,43164.0,73.55,74.33,73.46,73.79,43164.0
2019-04-03 10:30:00,73.79,74.11,73.76,73.99,18620.0,73.79,74.11,73.76,73.99,18620.0
2019-04-03 11:00:00,74.06,74.8,74.02,74.58,15805.0,74.06,74.8,74.02,74.58,15805.0
2019-04-03 11:30:00,74.57,74.77,74.38,74.62,15767.0,74.57,74.77,74.38,74.62,15767.0
2019-04-03 12:00:00,74.62,74.84,74.6,74.72,9117.0,74.62,74.84,74.6,74.72,9117.0
2019-04-03 12:30:00,74.72,74.9,74.6,74.8,8721.0,74.72,74.9,74.6,74.8,8721.0
2019-04-03 13:00:00,74.9,74.9,74.75,74.9,6810.0,74.9,74.9,74.75,74.9,6810.0
2019-04-03 13:30:00,74.84,75.1,74.84,75.03,13749.0,74.84,75.1,74.84,75.03,13749.0
2019-04-03 14:00:00,75.0,75.23,74.96,75.22,8970.0,75.0,75.23,74.96,75.22,8970.0
2019-04-03 14:30:00,75.2,75.23,74.9,74.9,13646.0,75.2,75.23,74.9,74.9,13646.0
2019-04-03 15:00:00,74.89,74.94,74.54,74.63,10468.0,74.89,74.94,74.54,74.63,10468.0
2019-04-03 15:30:00,74.65,74.68,74.5,74.51,26299.0,74.65,74.68,74.5,74.51,26299.0
2019-04-04 09:30:00,74.5,74.8,73.94,74.22,8563.0,74.5,74.8,73.94,74.22,8563.0
2019-04-04 10:00:00,73.98,73.98,72.57,72.71,6646.0,73.98,73.98,72.57,72.71,6646.0
2019-04-04 10:30:00,72.54,72.83,72.37,72.52,5843.0,72.54,72.83,72.37,72.52,5843.0
2019-04-04 11:00:00,72.43,72.43,71.73,71.73,9435.0,72.43,72.43,71.73,71.73,9435.0
2019-04-04 11:30:00,71.86,72.07,71.26,71.44,9124.0,71.86,72.07,71.26,71.44,9124.0
2019-04-04 12:00:00,71.7,71.7,70.87,71.02,7117.0,71.7,71.7,70.87,71.02,7117.0
2019-04-04 12:30:00,71.01,71.72,70.89,71.72,53102.0,71.01,71.72,70.89,71.72,53102.0
2019-04-04 13:00:00,71.73,71.96,71.53,71.78,10944.0,71.73,71.96,71.53,71.78,10944.0
2019-04-04 13:30:00,71.7,71.87,71.52,71.63,8240.0,71.7,71.87,71.52,71.63,8240.0
2019-04-04 14:00:00,71.61,72.19,71.54,72.19,3540.0,71.61,72.19,71.54,72.19,3540.0
2019-04-04 14:30:00,72.22,72.38,72.11,72.16,9316.0,72.22,72.38,72.11,72.16,9316.0
2019-04-04 15:00:00,72.2,72.28,71.88,71.93,4549.0,72.2,72.28,71.88,71.93,4549.0
2019-04-04 15:30:00,72.06,72.22,71.82,72.01,17118.0,72.06,72.22,71.82,72.01,17118.0
2019-04-05 09:30:00,72.89,73.73,72.03,73.67,13305.0,72.89,73.73,72.03,73.67,13305.0
2019-04-05 10:00:00,73.91,74.21,73.7,73.98,16260.0,73.91,74.21,73.7,73.98,16260.0
2019-04-05 10:30:00,73.99,74.13,73.52,73.62,16364.0,73.99,74.13,73.52,73.62,16364.0
2019-04-05 11:00:00,73.62,73.93,73.54,73.93,188201.0,73.62,73.93,73.54,73.93,188201.0
2019-04-05 11:30:00,74.04,74.61,73.72,74.61,16002.0,74.04,74.61,73.72,74.61,16002.0
2019-04-05 12:00:00,74.73,74.98,74.57,74.88,6206.0,74.73,74.98,74.57,74.88,6206.0
2019-04-05 12:30:00,74.87,75.72,74.87,75.45,27222.0,74.87,75.72,74.87,75.45,27222.0
2019-04-05 13:00:00,75.63,75.96,75.23,75.34,28058.0,75.63,75.96,75.23,75.34,28058.0
2019-04-05 13:30:00,75.55,75.56,75.22,75.44,51101.0,75.55,75.56,75.22,75.44,51101.0
2019-04-05 14:00:00,75.4,75.8,75.28,75.47,12284.0,75.4,75.8,75.28,75.47,12284.0
2019-04-05 14:30:00,75.46,75.66,75.11,75.15,16565.0,75.46,75.66,75.11,75.15,16565.0
2019-04-05 15:00:00,75.1,75.23,74.93,75.22,8252.0,75.1,75.23,74.93,75.22,8252.0
2019-04-05 15:30:00,75.2,75.2,74.43,74.61,39210.0,75.2,75.2,74.43,74.61,39210.0
2019-04-08 09:30:00,74.6,74.84,73.27,74.18,6208.0,74.6,74.84,73.27,74.18,6208.0
2019-04-08 10:00:00,74.34,74.35,73.68,73.81,2138.0,74.34,74.35,73.68,73.81,2138.0
2019-04-08 10:30:00,73.87,74.35,73.85,74.11,2909.0,73.87,74.35,73.85,74.11,2909.0
2019-04-08 11:00:00,74.11,74.31,73.83,74.21,4578.0,74.11,74.31,73.83,74.21,4578.0
2019-04-08 11:30:00,74.21,74.36,73.92,73.92,1256.0,74.21,74.36,73.92,73.92,1256.0
2019-04-08 12:00:00,73.94,73.94,73.44,73.44,5810.0,73.94,73.94,73.44,73.44,5810.0
2019-04-08 12:30:00,73.4,73.63,73.3,73.61,8848.0,73.4,73.63,73.3,73.61,8848.0
2019-04-08 13:00:00,73.65,73.72,73.56,73.63,2238.0,73.65,73.72,73.56,73.63,2238.0
2019-04-08 13:30:00,73.7,73.97,73.68,73.94,4920.0,73.7,73.97,73.68,73.94,4920.0
2019-04-08 14:00:00,73.94,73.95,73.41,73.43,52063.0,73.94,73.95,73.41,73.43,52063.0
2019-04-08 14:30:00,73.45,73.53,73.12,73.25,3705.0,73.45,73.53,73.12,73.25,3705.0
2019-04-08 15:00:00,73.28,73.48,73.28,73.33,6632.0,73.28,73.48,73.28,73.33,6632.0
2019-04-08 15:30:00,73.32,73.95,73.3,73.91,16230.0,73.32,73.95,73.3,73.91,16230.0
2019-04-09 09:30:00,73.54,75.35,73.31,75.06,26570.0,73.54,75.35,73.31,75.06,26570.0
2019-04-09 10:00:00,74.99,75.87,74.9,75.82,36209.0,74.99,75.87,74.9,75.82,36209.0
2019-04-09 10:30:00,75.72,76.08,75.57,75.7,53020.0,75.72,76.08,75.57,75.7,53020.0
2019-04-09 11:00:00,75.71,76.04,75.51,76.04,22343.0,75.71,76.04,75.51,76.04,22343.0
2019-04-09 11:30:00,76.06,76.75,76.02,76.53,15792.0,76.06,76.75,76.02,76.53,15792.0
2019-04-09 12:00:00,76.53,77.31,76.34,77.1,17088.0,76.53,77.31,76.34,77.1,17088.0
2019-04-09 12:30:00,77.09,77.63,76.81,77.4,11357.0,77.09,77.63,76.81,77.4,11357.0
2019-04-09 13:00:00,77.52,77.52,76.95,77.09,13564.0,77.52,77.52,76.95,77.09,13564.0
2019-04-09 13:30:00,77.05,77.13,76.51,76.56,13687.0,77.05,77.13,76.51,76.56,13687.0
2019-04-09 14:00:00,76.45,76.63,76.39,76.43,5851.0,76.45,76.63,76.39,76.43,5851.0
2019-04-09 14:30:00,76.51,76.94,76.51,76.69,13928.0,76.51,76.94,76.51,76.69,13928.0
2019-04-09 15:00:00,76.55,76.78,76.46,76.51,8610.0,76.55,76.78,76.46,76.51,8610.0
2019-04-09 15:30:00,76.52,76.58,76.23,76.42,37664.0,76.52,76.58,76.23,76.42,37664.0
2019-04-10 09:30:00,77.11,79.94,76.62,79.94,118590.0,77.11,79.94,76.62,79.94,118590.0
2019-04-10 10:00:00,79.77,80.5,79.22,79.85,40691.0,79.77,80.5,79.22,79.85,40691.0
2019-04-10 10:30:00,79.98,80.5,79.25,79.25,28839.0,79.98,80.5,79.25,79.25,28839.0
2019-04-10 11:00:00,78.99,79.7,78.97,79.17,35054.0,78.99,79.7,78.97,79.17,35054.0
2019-04-10 11:30:00,79.29,79.49,77.67,78.13,23265.0,79.29,79.49,77.67,78.13,23265.0
2019-04-10 12:00:00,78.15,78.19,77.83,78.03,11437.0,78.15,78.19,77.83,78.03,11437.0
2019-04-10 12:30:00,78.0,78.58,77.99,78.58,8632.0,78.0,78.58,77.99,78.58,8632.0
2019-04-10 13:00:00,78.43,78.46,78.08,78.09,6177.0,78.43,78.46,78.08,78.09,6177.0
2019-04-10 13:30:00,78.15,78.42,78.15,78.33,13676.0,78.15,78.42,78.15,78.33,13676.0
2019-04-10 14:00:00,78.43,78.43,78.02,78.2,5336.0,78.43,78.43,78.02,78.2,5336.0
2019-04-10 14:30:00,78.18,78.51,78.18,78.41,3400.0,78.18,78.51,78.18,78.41,3400.0
2019-04-10 15:00:00,78.49,78.93,78.42,78.91,11650.0,78.49,78.93,78.42,78.91,11650.0
2019-04-10 15:30:00,78.94,79.03,78.59,78.79,20786.0,78.94,79.03,78.59,78.79,20786.0
2019-04-11 09:30:00,78.89,79.42,78.2,78.88,12530.0,78.89,79.42,78.2,78.88,12530.0
2019-04-11 10:00:00,78.89,79.32,78.69,79.24,6513.0,78.89,79.32,78.69,79.24,6513.0
2019-04-11 10:30:00,79.15,79.54,78.88,78.9,9227.0,79.15,79.54,78.88,78.9,9227.0
2019-04-11 11:00:00,78.85,79.36,78.83,79.21,4708.0,78.85,79.36,78.83,79.21,4708.0
2019-04-11 11:30:00,79.17,80.2,79.17,79.81,52521.0,79.17,80.2,79.17,79.81,52521.0
2019-04-11 12:00:00,79.84,80.39,79.77,80.3,11471.0,79.84,80.39,79.77,80.3,11471.0
2019-04-11 12:30:00,80.28,80.3,80.01,80.15,12238.0,80.28,80.3,80.01,80.15,12238.0
2019-04-11 13:00:00,80.2,80.41,80.07,80.15,4700.0,80.2,80.41,80.07,80.15,4700.0
2019-04-11 13:30:00,80.17,80.18,79.92,79.99,7028.0,80.17,80.18,79.92,79.99,7028.0
2019-04-11 14:00:00,79.9,80.15,79.88,80.08,6671.0,79.9,80.15,79.88,80.08,6671.0
2019-04-11 14:30:00,80.06,80.14,79.89,80.02,5510.0,80.06,80.14,79.89,80.02,5510.0
2019-04-11 15:00:00,80.02,80.02,79.84,79.94,7364.0,80.02,80.02,79.84,79.94,7364.0
2019-04-11 15:30:00,79.96,80.05,79.74,79.81,40056.0,79.96,80.05,79.74,79.81,40056.0
2019-04-12 09:30:00,80.5,80.5,78.79,79.74,17005.0,80.5,80.5,78.79,79.74,17005.0
2019-04-12 10:00:00,79.93,80.0,79.72,80.0,3800.0,79.93,80.0,79.72,80.0,3800.0
2019-04-12 10:30:00,80.08,80.08,79.66,79.97,30051.0,80.08,80.08,79.66,79.97,30051.0
2019-04-12 11:00:00,79.9,79.9,79.51,79.75,4295.0,79.9,79.9,79.51,79.75,4295.0
2019-04-12 11:30:00,79.85,80.0,79.75,79.84,3350.0,79.85,80.0,79.75,79.84,3350.0
2019-04-12 12:00:00,79.81,79.92,79.61,79.91,3962.0,79.81,79.92,79.61,79.91,3962.0
2019-04-12 12:30:00,79.92,80.26,79.8,80.21,13494.0,79.92,80.26,79.8,80.21,13494.0
2019-04-12 13:00:00,80.2,80.81,80.17,80.72,7215.0,80.2,80.81,80.17,80.72,7215.0
2019-04-12 13:30:00,80.8,81.05,80.65,80.91,11264.0,80.8,81.05,80.65,80.91,11264.0
2019-04-12 14:00:00,80.9,81.44,80.82,81.35,22688.0,80.9,81.44,80.82,81.35,22688.0
2019-04-12 14:30:00,81.37,81.63,81.34,81.51,26171.0,81.37,81.63,81.34,81.51,26171.0
2019-04-12 15:00:00,81.59,81.8,81.35,81.54,14943.0,81.59,81.8,81.35,81.54,14943.0
2019-04-12 15:30:00,81.55,81.8,81.46,81.57,36352.0,81.55,81.8,81.46,81.57,36352.0
2019-04-15 09:30:00,81.58,82.33,81.58,81.78,4539.0,81.58,82.33,81.58,81.78,4539.0
2019-04-15 10:00:00,81.77,81.91,81.52,81.65,5721.0,81.77,81.91,81.52,81.65,5721.0
2019-04-15 10:30:00,81.65,81.77,80.91,81.22,23245.0,81.65,81.77,80.91,81.22,23245.0
2019-04-15 11:00:00,81.31,81.31,80.68,80.68,3699.0,81.31,81.31,80.68,80.68,3699.0
2019-04-15 11:30:00,80.76,80.76,80.28,80.59,7450.0,80.76,80.76,80.28,80.59,7450.0
2019-04-15 12:00:00,80.56,80.56,80.25,80.32,2533.0,80.56,80.56,80.25,80.32,2533.0
2019-04-15 12:30:00,80.19,80.59,80.18,80.43,8466.0,80.19,80.59,80.18,80.43,8466.0
2019-04-15 13:00:00,80.45,80.54,80.34,80.44,2619.0,80.45,80.54,80.34,80.44,2619.0
2019-04-15 13:30:00,80.48,80.57,80.43,80.48,2129.0,80.48,80.57,80.43,80.48,2129.0
2019-04-15 14:00:00,80.44,80.49,80.23,80.23,10763.0,80.44,80.49,80.23,80.23,10763.0
2019-04-15 14:30:00,80.23,80.33,80.19,80.23,14464.0,80.23,80.33,80.19,80.23,14464.0
2019-04-15 15:00:00,80.24,80.67,80.24,80.67,3042.0,80.24,80.67,80.24,80.67,3042.0
2019-04-15 15:30:00,80.68,80.75,80.5,80.73,18285.0,80.68,80.75,80.5,80.73,18285.0
2019-04-16 09:30:00,81.41,81.72,80.77,81.62,11433.0,81.41,81.72,80.77,81.62,11433.0
2019-04-16 10:00:00,81.92,82.75,81.9,82.55,8905.0,81.92,82.75,81.9,82.55,8905.0
2019-04-16 10:30:00,82.67,82.85,82.37,82.68,5168.0,82.67,82.85,82.37,82.68,5168.0
2019-04-16 11:00:00,82.76,82.94,82.7,82.78,6138.0,82.76,82.94,82.7,82.78,6138.0
2019-04-16 11:30:00,82.82,82.86,82.44,82.48,3470.0,82.82,82.86,82.44,82.48,3470.0
2019-04-16 12:00:00,82.37,82.58,82.34,82.49,5180.0,82.37,82.58,82.34,82.49,5180.0
2019-04-16 12:30:00,82.6,82.6,82.19,82.19,11589.0,82.6,82.6,82.19,82.19,11589.0
2019-04-16 13:00:00,82.36,82.36,82.1,82.16,2350.0,82.36,82.36,82.1,82.16,2350.0
2019-04-16 13:30:00,82.14,82.19,81.93,81.99,7498.0,82.14,82.19,81.93,81.99,7498.0
2019-04-16 14:00:00,82.04,82.26,81.99,82.03,16016.0,82.04,82.26,81.99,82.03,16016.0
2019-04-16 14:30:00,82.09,82.11,81.91,81.91,9320.0,82.09,82.11,81.91,81.91,9320.0
2019-04-16 15:00:00,81.98,82.0,81.39,81.39,3746.0,81.98,82.0,81.39,81.39,3746.0
2019-04-16 15:30:00,81.35,81.35,80.93,80.94,16744.0,81.35,81.35,80.93,80.94,16744.0
2019-04-17 09:30:00,81.62,81.84,80.8,80.8,6676.0,81.62,81.84,80.8,80.8,6676.0
2019-04-17 10:00:00,80.53,80.71,80.28,80.66,27823.0,80.53,80.71,80.28,80.66,27823.0
2019-04-17 10:30:00,80.84,81.46,80.81,80.91,4174.0,80.84,81.46,80.81,80.91,4174.0
2019-04-17 11:00:00,81.05,81.2,80.9,80.93,6724.0,81.05,81.2,80.9,80.93,6724.0
2019-04-17 11:30:00,80.83,81.2,80.7,81.07,1914.0,80.83,81.2,80.7,81.07,1914.0
2019-04-17 12:00:00,80.92,81.11,80.8,80.96,2251.0,80.92,81.11,80.8,80.96,2251.0
2019-04-17 12:30:00,80.8,81.11,80.64,81.11,5122.0,80.8,81.11,80.64,81.11,5122.0
2019-04-17 13:00:00,81.08,81.19,80.57,80.58,25180.0,81.08,81.19,80.57,80.58,25180.0
2019-04-17 13:30:00,80.48,80.48,79.51,79.63,11212.0,80.48,80.48,79.51,79.63,11212.0
2019-04-17 14:00:00,79.58,79.58,78.54,78.54,16280.0,79.58,79.58,78.54,78.54,16280.0
2019-04-17 14:30:00,78.49,78.71,78.1,78.18,24553.0,78.49,78.71,78.1,78.18,24553.0
2019-04-17 15:00:00,78.18,78.67,78.11,78.67,14554.0,78.18,78.67,78.11,78.67,14554.0
2019-04-17 15:30:00,78.67,78.72,78.05,78.36,38002.0,78.67,78.72,78.05,78.36,38002.0
2019-04-18 09:30:00,78.52,79.78,78.52,79.23,28299.0,78.52,79.78,78.52,79.23,28299.0
2019-04-18 10:00:00,79.21,79.36,77.78,77.84,18130.0,79.21,79.36,77.78,77.84,18130.0
2019-04-18 10:30:00,77.91,78.33,77.84,77.96,12539.0,77.91,78.33,77.84,77.96,12539.0
2019-04-18 11:00:00,77.76,78.12,77.5,77.9,5950.0,77.76,78.12,77.5,77.9,5950.0
2019-04-18 11:30:00,77.88,78.12,77.76,77.78,5321.0,77.88,78.12,77.76,77.78,5321.0
2019-04-18 12:00:00,77.91,78.19,77.9,78.02,4231.0,77.91,78.19,77.9,78.02,4231.0
2019-04-18 12:30:00,78.0,78.06,77.76,77.92,5402.0,78.0,78.06,77.76,77.92,5402.0
2019-04-18 13:00:00,78.01,78.07,77.91,78.0,6599.0,78.01,78.07,77.91,78.0,6599.0
2019-04-18 13:30:00,78.0,78.0,77.91,78.0,2761.0,78.0,78.0,77.91,78.0,2761.0
2019-04-18 14:00:00,78.0,78.04,77.94,77.99,9859.0,78.0,78.04,77.94,77.99,9859.0
2019-04-18 14:30:00,77.99,78.76,77.96,78.28,24594.0,77.99,78.76,77.96,78.28,24594.0
2019-04-18 15:00:00,78.52,78.53,77.99,78.17,11755.0,78.52,78.53,77.99,78.17,11755.0
2019-04-18 15:30:00,78.17,78.75,77.99,78.7,20543.0,78.17,78.75,77.99,78.7,20543.0
2019-04-22 09:30:00,78.28,79.27,78.25,79.26,8798.0,78.28,79.27,78.25,79.26,8798.0
2019-04-22 10:00:00,78.89,79.4,78.82,79.15,5241.0,78.89,79.4,78.82,79.15,5241.0
2019-04-22 10:30:00,79.26,79.47,79.0,79.0,2495.0,79.26,79.47,79.0,79.0,2495.0
2019-04-22 11:00:00,79.0,79.03,78.53,79.0,8605.0,79.0,79.03,78.53,79.0,8605.0
2019-04-22 11:30:00,79.0,79.0,78.51,78.51,2799.0,79.0,79.0,78.51,78.51,2799.0
2019-04-22 12:00:00,78.55,78.99,78.51,78.99,8572.0,78.55,78.99,78.51,78.99,8572.0
2019-04-22 12:30:00,79.17,79.57,79.17,79.4,1291.0,79.17,79.57,79.17,79.4,1291.0
2019-04-22 13:00:00,79.42,79.69,79.42,79.5,2286.0,79.42,79.69,79.42,79.5,2286.0
2019-04-22 13:30:00,79.46,79.75,79.46,79.75,1105.0,79.46,79.75,79.46,79.75,1105.0
2019-04-22 14:00:00,79.8,80.37,79.64,80.29,15997.0,79.8,80.37,79.64,80.29,15997.0
2019-04-22 14:30:00,80.31,80.31,80.02,80.17,8500.0,80.31,80.31,80.02,80.17,8500.0
2019-04-22 15:00:00,80.29,80.34,80.16,80.34,1984.0,80.29,80.34,80.16,80.34,1984.0
2019-04-22 15:30:00,80.36,80.39,79.99,80.05,11075.0,80.36,80.39,79.99,80.05,11075.0
2019-04-23 09:30:00,80.44,80.94,80.16,80.94,41445.0,80.44,80.94,80.16,80.94,41445.0
2019-04-23 10:00:00,81.21,81.99,81.03,81.98,8038.0,81.21,81.99,81.03,81.98,8038.0
2019-04-23 10:30:00,81.87,82.38,81.83,82.34,6208.0,81.87,82.38,81.83,82.34,6208.0
2019-04-23 11:00:00,82.31,82.78,82.3,82.52,4475.0,82.31,82.78,82.3,82.52,4475.0
2019-04-23 11:30:00,82.54,82.72,82.2,82.2,6824.0,82.54,82.72,82.2,82.2,6824.0
2019-04-23 12:00:00,82.21,82.25,82.0,82.02,22570.0,82.21,82.25,82.0,82.02,22570.0
2019-04-23 12:30:00,82.2,82.23,81.91,81.92,3008.0,82.2,82.23,81.91,81.92,3008.0
2019-04-23 13:00:00,81.98,82.05,81.83,82.0,20506.0,81.98,82.05,81.83,82.0,20506.0
2019-04-23 13:30:00,82.04,82.54,81.94,82.54,22276.0,82.04,82.54,81.94,82.54,22276.0
2019-04-23 14:00:00,82.47,83.09,82.47,82.84,19649.0,82.47,83.09,82.47,82.84,19649.0
2019-04-23 14:30:00,82.83,83.08,82.73,82.88,12622.0,82.83,83.08,82.73,82.88,12622.0
2019-04-23 15:00:00,82.81,83.38,82.68,83.24,36545.0,82.81,83.38,82.68,83.24,36545.0
2019-04-23 15:30:00,83.31,83.75,83.28,83.7,36963.0,83.31,83.75,83.28,83.7,36963.0
2019-04-24 09:30:00,83.6,84.19,82.64,83.12,19317.0,83.6,84.19,82.64,83.12,19317.0
2019-04-24 10:00:00,83.01,83.02,80.56,80.82,18127.0,83.01,83.02,80.56,80.82,18127.0
2019-04-24 10:30:00,80.91,81.06,80.34,80.95,17785.0,80.91,81.06,80.34,80.95,17785.0
2019-04-24 11:00:00,80.91,81.03,80.58,80.63,17578.0,80.91,81.03,80.58,80.63,17578.0
2019-04-24 11:30:00,80.69,81.55,80.68,80.9,53537.0,80.69,81.55,80.68,80.9,53537.0
2019-04-24 12:00:00,80.79,81.36,80.79,81.12,16049.0,80.79,81.36,80.79,81.12,16049.0
2019-04-24 12:30:00,81.02,81.27,80.71,80.72,9475.0,81.02,81.27,80.71,80.72,9475.0
2019-04-24 13:00:00,80.73,81.02,80.68,80.96,4824.0,80.73,81.02,80.68,80.96,4824.0
2019-04-24 13:30:00,80.99,81.14,80.75,80.85,21255.0,80.99,81.14,80.75,80.85,21255.0
2019-04-24 14:00:00,80.95,81.29,80.84,81.23,18989.0,80.95,81.29,80.84,81.23,18989.0
2019-04-24 14:30:00,81.28,82.37,81.28,82.12,31750.0,81.28,82.37,81.28,82.12,31750.0
2019-04-24 15:00:00,81.98,82.82,81.77,82.72,10931.0,81.98,82.82,81.77,82.72,10931.0
2019-04-24 15:30:00,82.73,83.18,82.58,82.79,35299.0,82.73,83.18,82.58,82.79,35299.0
2019-04-25 09:30:00,83.02,83.03,81.56,81.56,4490.0,83.02,83.03,81.56,81.56,4490.0
2019-04-25 10:00:00,81.64,81.85,80.54,80.7,10747.0,81.64,81.85,80.54,80.7,10747.0
2019-04-25 10:30:00,80.53,81.08,80.53,80.98,8831.0,80.53,81.08,80.53,80.98,8831.0
2019-04-25 11:00:00,81.01,81.01,80.39,80.5,16606.0,81.01,81.01,80.39,80.5,16606.0
2019-04-25 11:30:00,80.53,80.9,80.47,80.73,12486.0,80.53,80.9,80.47,80.73,12486.0
2019-04-25 12:00:00,80.73,81.06,80.6,80.65,12662.0,80.73,81.06,80.6,80.65,12662.0
2019-04-25 12:30:00,80.76,81.13,80.76,81.01,1500.0,80.76,81.13,80.76,81.01,1500.0
2019-04-25 13:00:00,81.0,81.05,80.82,80.82,2234.0,81.0,81.05,80.82,80.82,2234.0
2019-04-25 13:30:00,80.82,81.11,80.73,80.99,7934.0,80.82,81.11,80.73,80.99,7934.0
2019-04-25 14:00:00,81.0,81.04,80.8,80.81,1908.0,81.0,81.04,80.8,80.81,1908.0
2019-04-25 14:30:00,80.82,81.03,80.78,80.83,8462.0,80.82,81.03,80.78,80.83,8462.0
2019-04-25 15:00:00,80.79,81.02,80.79,80.98,8553.0,80.79,81.02,80.79,80.98,8553.0
2019-04-25 15:30:00,80.93,81.04,80.77,80.92,27463.0,80.93,81.04,80.77,80.92,27463.0
2019-04-26 09:30:00,80.84,81.7,80.83,81.29,8883.0,80.84,81.7,80.83,81.29,8883.0
2019-04-26 10:00:00,81.44,82.0,81.04,81.09,6800.0,81.44,82.0,81.04,81.09,6800.0
2019-04-26 10:30:00,81.0,81.36,80.99,81.06,12078.0,81.0,81.36,80.99,81.06,12078.0
2019-04-26 11:00:00,81.23,81.31,81.04,81.23,3912.0,81.23,81.31,81.04,81.23,3912.0
2019-04-26 11:30:00,81.27,81.86,81.27,81.75,10424.0,81.27,81.86,81.27,81.75,10424.0
2019-04-26 12:00:00,81.58,81.97,81.58,81.91,11844.0,81.58,81.97,81.58,81.91,11844.0
2019-04-26 12:30:00,82.02,82.13,81.81,81.97,4488.0,82.02,82.13,81.81,81.97,4488.0
2019-04-26 13:00:00,81.96,82.26,81.82,81.95,6500.0,81.96,82.26,81.82,81.95,6500.0
2019-04-26 13:30:00,82.03,82.27,81.89,82.18,1963.0,82.03,82.27,81.89,82.18,1963.0
2019-04-26 14:00:00,82.27,82.49,82.12,82.43,9200.0,82.27,82.49,82.12,82.43,9200.0
2019-04-26 14:30:00,82.49,82.58,82.42,82.58,2200.0,82.49,82.58,82.42,82.58,2200.0
2019-04-26 15:00:00,82.56,82.85,82.47,82.73,3840.0,82.56,82.85,82.47,82.73,3840.0
2019-04-26 15:30:00,82.78,83.16,82.7,83.13,16963.0,82.78,83.16,82.7,83.13,16963.0
2019-04-29 09:30:00,83.0,83.45,82.89,83.45,3524.0,83.0,83.45,82.89,83.45,3524.0
2019-04-29 10:00:00,83.02,83.15,82.57,83.05,2661.0,83.02,83.15,82.57,83.05,2661.0
2019-04-29 10:30:00,82.87,83.07,82.78,82.89,1864.0,82.87,83.07,82.78,82.89,1864.0
2019-04-29 11:00:00,83.02,83.06,82.45,82.62,6227.0,83.02,83.06,82.45,82.62,6227.0
2019-04-29 11:30:00,82.63,82.65,82.34,82.34,2600.0,82.63,82.65,82.34,82.34,2600.0
2019-04-29 12:00:00,82.3,82.63,82.3,82.48,3220.0,82.3,82.63,82.3,82.48,3220.0
2019-04-29 12:30:00,82.48,82.88,82.34,82.88,1746.0,82.48,82.88,82.34,82.88,1746.0
2019-04-29 13:00:00,82.82,82.87,82.54,82.57,1700.0,82.82,82.87,82.54,82.57,1700.0
2019-04-29 13:30:00,82.59,82.69,82.36,82.41,16998.0,82.59,82.69,82.36,82.41,16998.0
2019-04-29 14:00:00,82.47,82.63,82.44,82.5,3950.0,82.47,82.63,82.44,82.5,3950.0
2019-04-29 14:30:00,82.42,82.44,81.78,81.89,13744.0,82.42,82.44,81.78,81.89,13744.0
2019-04-29 15:00:00,81.87,81.9,81.51,81.51,13327.0,81.87,81.9,81.51,81.51,13327.0
2019-04-29 15:30:00,81.49,82.11,81.49,82.07,15887.0,81.49,82.11,81.49,82.07,15887.0
2019-04-30 09:30:00,81.74,83.09,81.74,82.61,3623.0,81.74,83.09,81.74,82.61,3623.0
2019-04-30 10:00:00,82.76,82.76,81.74,81.74,4360.0,82.76,82.76,81.74,81.74,4360.0
2019-04-30 10:30:00,82.02,82.02,80.97,81.22,11543.0,82.02,82.02,80.97,81.22,11543.0
2019-04-30 11:00:00,81.08,81.22,80.6,80.91,7418.0,81.08,81.22,80.6,80.91,7418.0
2019-04-30 11:30:00,80.87,81.62,80.79,81.6,7025.0,80.87,81.62,80.79,81.6,7025.0
2019-04-30 12:00:00,81.36,82.0,81.35,81.82,4124.0,81.36,82.0,81.35,81.82,4124.0
2019-04-30 12:30:00,81.92,81.99,81.83,81.98,2218.0,81.92,81.99,81.83,81.98,2218.0
2019-04-30 13:00:00,82.08,82.09,81.8,81.96,8015.0,82.08,82.09,81.8,81.96,8015.0
2019-04-30 13:30:00,82.02,82.96,82.01,82.78,4749.0,82.02,82.96,82.01,82.78,4749.0
2019-04-30 14:00:00,82.83,83.02,82.66,82.78,8148.0,82.83,83.02,82.66,82.78,8148.0
2019-04-30 14:30:00,82.71,83.15,82.71,83.1,6200.0,82.71,83.15,82.71,83.1,6200.0
2019-04-30 15:00:00,83.14,83.58,82.92,83.43,20364.0,83.14,83.58,82.92,83.43,20364.0
2019-04-30 15:30:00,83.53,84.06,83.4,83.99,39507.0,83.53,84.06,83.4,83.99,39507.0
2019-05-01 09:30:00,84.33,85.0,82.19,82.26,5802.0,84.33,85.0,82.19,82.26,5802.0
2019-05-01 10:00:00,82.24,83.33,82.24,82.95,4757.0,82.24,83.33,82.24,82.95,4757.0
2019-05-01 10:30:00,82.77,82.99,82.59,82.88,2300.0,82.77,82.99,82.59,82.88,2300.0
2019-05-01 11:00:00,82.83,83.1,82.74,82.74,13342.0,82.83,83.1,82.74,82.74,13342.0
2019-05-01 11:30:00,82.66,83.22,82.66,83.16,4000.0,82.66,83.22,82.66,83.16,4000.0
2019-05-01 12:00:00,83.15,83.22,82.94,83.06,7482.0,83.15,83.22,82.94,83.06,7482.0
2019-05-01 12:30:00,83.21,83.3,83.0,83.09,4100.0,83.21,83.3,83.0,83.09,4100.0
2019-05-01 13:00:00,83.13,83.22,83.04,83.16,1401.0,83.13,83.22,83.04,83.16,1401.0
2019-05-01 13:30:00,83.32,83.46,83.27,83.43,4360.0,83.32,83.46,83.27,83.43,4360.0
2019-05-01 14:00:00,83.54,83.89,83.53,83.83,1500.0,83.54,83.89,83.53,83.83,1500.0
2019-05-01 14:30:00,83.83,84.0,83.33,83.76,5924.0,83.83,84.0,83.33,83.76,5924.0
2019-05-01 15:00:00,83.9,83.9,83.44,83.44,5714.0,83.9,83.9,83.44,83.44,5714.0
2019-05-01 15:30:00,83.42,83.5,82.89,82.92,10927.0,83.42,83.5,82.89,82.92,10927.0
2019-05-02 09:30:00,82.31,83.29,82.08,83.29,32225.0,82.31,83.29,82.08,83.29,32225.0
2019-05-02 10:00:00,83.29,83.85,83.17,83.34,31693.0,83.29,83.85,83.17,83.34,31693.0
2019-05-02 10:30:00,83.27,83.38,82.12,82.12,5845.0,83.27,83.38,82.12,82.12,5845.0
2019-05-02 11:00:00,82.01,82.28,81.67,81.82,10523.0,82.01,82.28,81.67,81.82,10523.0
2019-05-02 11:30:00,81.81,82.09,81.49,81.87,5341.0,81.81,82.09,81.49,81.87,5341.0
2019-05-02 12:00:00,81.8,81.89,81.27,81.62,12961.0,81.8,81.89,81.27,81.62,12961.0
2019-05-02 12:30:00,81.65,81.73,81.19,81.54,22157.0,81.65,81.73,81.19,81.54,22157.0
2019-05-02 13:00:00,81.47,81.94,81.47,81.88,4851.0,81.47,81.94,81.47,81.88,4851.0
2019-05-02 13:30:00,82.04,82.13,81.68,82.13,2162.0,82.04,82.13,81.68,82.13,2162.0
2019-05-02 14:00:00,82.05,82.05,81.67,81.91,4580.0,82.05,82.05,81.67,81.91,4580.0
2019-05-02 14:30:00,81.92,82.5,81.92,82.41,8383.0,81.92,82.5,81.92,82.41,8383.0
2019-05-02 15:00:00,82.44,82.79,82.42,82.73,5267.0,82.44,82.79,82.42,82.73,5267.0
2019-05-02 15:30:00,82.75,82.98,82.74,82.84,16912.0,82.75,82.98,82.74,82.84,16912.0
2019-05-03 09:30:00,83.66,83.72,82.47,83.52,7199.0,83.66,83.72,82.47,83.52,7199.0
2019-05-03 10:00:00,83.73,84.12,83.41,83.96,55583.0,83.73,84.12,83.41,83.96,55583.0
2019-05-03 10:30:00,84.1,84.1,83.54,83.83,9108.0,84.1,84.1,83.54,83.83,9108.0
2019-05-03 11:00:00,83.72,83.82,83.34,83.41,10485.0,83.72,83.82,83.34,83.41,10485.0
2019-05-03 11:30:00,83.25,83.94,83.12,83.64,6682.0,83.25,83.94,83.12,83.64,6682.0
2019-05-03 12:00:00,83.62,83.76,83.26,83.26,9810.0,83.62,83.76,83.26,83.26,9810.0
2019-05-03 12:30:00,83.27,83.71,83.27,83.7,2200.0,83.27,83.71,83.27,83.7,2200.0
2019-05-03 13:00:00,83.59,83.92,83.58,83.92,3200.0,83.59,83.92,83.58,83.92,3200.0
2019-05-03 13:30:00,83.92,84.23,83.74,83.9,35838.0,83.92,84.23,83.74,83.9,35838.0
2019-05-03 14:00:00,83.77,83.99,83.77,83.78,4071.0,83.77,83.99,83.77,83.78,4071.0
2019-05-03 14:30:00,83.8,84.47,83.79,84.47,6675.0,83.8,84.47,83.79,84.47,6675.0
2019-05-03 15:00:00,84.55,84.56,84.09,84.29,6642.0,84.55,84.56,84.09,84.29,6642.0
2019-05-03 15:30:00,84.3,84.64,84.29,84.45,64536.0,84.3,84.64,84.29,84.45,64536.0
2019-05-06 09:30:00,82.22,82.75,81.0,82.16,22257.0,82.22,82.75,81.0,82.16,22257.0
2019-05-06 10:00:00,82.27,82.27,81.56,81.91,23507.0,82.27,82.27,81.56,81.91,23507.0
2019-05-06 10:30:00,81.95,82.62,81.86,82.48,43285.0,81.95,82.62,81.86,82.48,43285.0
2019-05-06 11:00:00,82.64,83.0,82.22,83.0,16437.0,82.64,83.0,82.22,83.0,16437.0
2019-05-06 11:30:00,83.0,83.04,82.83,82.96,20037.0,83.0,83.04,82.83,82.96,20037.0
2019-05-06 12:00:00,83.0,83.0,82.68,82.72,4800.0,83.0,83.0,82.68,82.72,4800.0
2019-05-06 12:30:00,82.92,83.0,82.39,82.62,8638.0,82.92,83.0,82.39,82.62,8638.0
2019-05-06 13:00:00,82.54,82.96,82.13,82.79,11898.0,82.54,82.96,82.13,82.79,11898.0
2019-05-06 13:30:00,82.91,82.96,82.59,82.79,5039.0,82.91,82.96,82.59,82.79,5039.0
2019-05-06 14:00:00,82.91,82.93,82.74,82.74,8109.0,82.91,82.93,82.74,82.74,8109.0
2019-05-06 14:30:00,82.74,83.0,82.62,83.0,28876.0,82.74,83.0,82.62,83.0,28876.0
2019-05-06 15:00:00,82.97,83.42,82.93,83.11,25681.0,82.97,83.42,82.93,83.11,25681.0
2019-05-06 15:30:00,83.13,83.22,82.61,82.8,25414.0,83.13,83.22,82.61,82.8,25414.0
2019-05-07 09:30:00,81.85,82.31,80.97,81.39,6777.0,81.85,82.31,80.97,81.39,6777.0
2019-05-07 10:00:00,81.22,81.45,80.62,80.95,10943.0,81.22,81.45,80.62,80.95,10943.0
2019-05-07 10:30:00,81.11,81.22,79.39,80.29,12676.0,81.11,81.22,79.39,80.29,12676.0
2019-05-07 11:00:00,80.29,80.7,80.1,80.52,7881.0,80.29,80.7,80.1,80.52,7881.0
2019-05-07 11:30:00,80.65,80.93,80.4,80.69,8438.0,80.65,80.93,80.4,80.69,8438.0
2019-05-07 12:00:00,80.45,81.06,80.4,80.89,9686.0,80.45,81.06,80.4,80.89,9686.0
2019-05-07 12:30:00,80.98,81.04,80.43,80.53,7981.0,80.98,81.04,80.43,80.53,7981.0
2019-05-07 13:00:00,80.4,80.45,79.72,79.79,6250.0,80.4,80.45,79.72,79.79,6250.0
2019-05-07 13:30:00,79.79,80.05,79.74,79.96,4497.0,79.79,80.05,79.74,79.96,4497.0
2019-05-07 14:00:00,79.94,80.4,79.76,80.06,21083.0,79.94,80.4,79.76,80.06,21083.0
2019-05-07 14:30:00,79.99,80.4,79.69,80.4,11039.0,79.99,80.4,79.69,80.4,11039.0
2019-05-07 15:00:00,80.41,80.61,80.25,80.38,18440.0,80.41,80.61,80.25,80.38,18440.0
2019-05-07 15:30:00,80.42,81.16,79.91,81.07,38104.0,80.42,81.16,79.91,81.07,38104.0
2019-05-08 09:30:00,81.49,81.49,80.51,80.51,16835.0,81.49,81.49,80.51,80.51,16835.0
2019-05-08 10:00:00,80.84,81.46,80.81,81.25,19902.0,80.84,81.46,80.81,81.25,19902.0
2019-05-08 10:30:00,81.13,82.62,80.92,82.62,17699.0,81.13,82.62,80.92,82.62,17699.0
2019-05-08 11:00:00,82.8,83.5,82.73,83.18,15722.0,82.8,83.5,82.73,83.18,15722.0
2019-05-08 11:30:00,83.17,83.74,82.82,83.58,12583.0,83.17,83.74,82.82,83.58,12583.0
2019-05-08 12:00:00,83.7,84.23,83.53,84.18,11008.0,83.7,84.23,83.53,84.18,11008.0
2019-05-08 12:30:00,84.14,84.56,83.64,83.7,10796.0,84.14,84.56,83.64,83.7,10796.0
2019-05-08 13:00:00,83.59,83.97,83.39,83.8,6840.0,83.59,83.97,83.39,83.8,6840.0
2019-05-08 13:30:00,83.83,84.17,83.77,84.06,6289.0,83.83,84.17,83.77,84.06,6289.0
2019-05-08 14:00:00,84.12,84.12,83.54,83.58,5753.0,84.12,84.12,83.54,83.58,5753.0
2019-05-08 14:30:00,83.58,83.75,83.43,83.7,6255.0,83.58,83.75,83.43,83.7,6255.0
2019-05-08 15:00:00,83.72,83.94,83.55,83.75,10017.0,83.72,83.94,83.55,83.75,10017.0
2019-05-08 15:30:00,83.79,83.87,83.16,83.19,34740.0,83.79,83.87,83.16,83.19,34740.0
2019-05-09 09:30:00,81.56,82.52,80.39,80.39,12141.0,81.56,82.52,80.39,80.39,12141.0
2019-05-09 10:00:00,80.1,80.1,79.25,79.48,17633.0,80.1,80.1,79.25,79.48,17633.0
2019-05-09 10:30:00,79.67,80.38,79.67,80.13,7353.0,79.67,80.38,79.67,80.13,7353.0
2019-05-09 11:00:00,80.21,80.59,79.49,79.58,14594.0,80.21,80.59,79.49,79.58,14594.0
2019-05-09 11:30:00,79.51,80.67,79.51,80.26,7706.0,79.51,80.67,79.51,80.26,7706.0
2019-05-09 12:00:00,80.25,81.55,80.21,81.39,25230.0,80.25,81.55,80.21,81.39,25230.0
2019-05-09 12:30:00,81.51,82.17,81.05,81.17,12823.0,81.51,82.17,81.05,81.17,12823.0
2019-05-09 13:00:00,81.34,81.59,80.56,80.68,17101.0,81.34,81.59,80.56,80.68,17101.0
2019-05-09 13:30:00,80.58,80.81,80.24,80.42,15813.0,80.58,80.81,80.24,80.42,15813.0
2019-05-09 14:00:00,80.25,80.45,79.84,79.95,15322.0,80.25,80.45,79.84,79.95,15322.0
2019-05-09 14:30:00,80.19,80.38,79.82,80.02,21250.0,80.19,80.38,79.82,80.02,21250.0
2019-05-09 15:00:00,79.91,80.09,79.8,79.99,23975.0,79.91,80.09,79.8,79.99,23975.0
2019-05-09 15:30:00,80.05,80.58,79.51,79.97,62716.0,80.05,80.58,79.51,79.97,62716.0
2019-05-10 09:30:00,79.31,84.38,75.0,82.49,73833.0,79.31,84.38,75.0,82.49,73833.0
2019-05-10 10:00:00,82.77,84.8,81.51,84.05,65960.0,82.77,84.8,81.51,84.05,65960.0
2019-05-10 10:30:00,83.56,84.45,82.37,83.47,22236.0,83.56,84.45,82.37,83.47,22236.0
2019-05-10 11:00:00,83.65,84.49,82.84,83.66,32597.0,83.65,84.49,82.84,83.66,32597.0
2019-05-10 11:30:00,83.43,84.46,83.32,84.3,33937.0,83.43,84.46,83.32,84.3,33937.0
2019-05-10 12:00:00,84.3,85.41,84.19,84.2,32489.0,84.3,85.41,84.19,84.2,32489.0
2019-05-10 12:30:00,84.12,84.27,83.77,84.02,7420.0,84.12,84.27,83.77,84.02,7420.0
2019-05-10 13:00:00,83.98,84.71,83.83,84.61,48131.0,83.98,84.71,83.83,84.61,48131.0
2019-05-10 13:30:00,84.61,84.86,83.8,84.08,37008.0,84.61,84.86,83.8,84.08,37008.0
2019-05-10 14:00:00,84.11,84.69,83.57,83.83,42490.0,84.11,84.69,83.57,83.83,42490.0
2019-05-10 14:30:00,83.97,84.61,83.82,84.21,23507.0,83.97,84.61,83.82,84.21,23507.0
2019-05-10 15:00:00,84.22,85.38,83.89,85.33,24392.0,84.22,85.38,83.89,85.33,24392.0
2019-05-10 15:30:00,85.26,85.7,84.65,85.5,97723.0,85.26,85.7,84.65,85.5,97723.0
2019-05-13 09:30:00,83.13,84.94,80.61,81.36,17742.0,83.13,84.94,80.61,81.36,17742.0
2019-05-13 10:00:00,81.3,81.99,81.14,81.31,23231.0,81.3,81.99,81.14,81.31,23231.0
2019-05-13 10:30:00,81.18,81.52,81.16,81.16,7692.0,81.18,81.52,81.16,81.16,7692.0
2019-05-13 11:00:00,81.2,81.2,80.36,80.45,10404.0,81.2,81.2,80.36,80.45,10404.0
2019-05-13 11:30:00,80.48,80.79,80.03,80.79,10155.0,80.48,80.79,80.03,80.79,10155.0
2019-05-13 12:00:00,80.75,80.85,79.46,79.9,13333.0,80.75,80.85,79.46,79.9,13333.0
2019-05-13 12:30:00,79.98,80.35,79.88,80.14,5437.0,79.98,80.35,79.88,80.14,5437.0
2019-05-13 13:00:00,79.93,80.14,79.75,80.09,7843.0,79.93,80.14,79.75,80.09,7843.0
2019-05-13 13:30:00,80.12,80.82,79.98,80.69,9167.0,80.12,80.82,79.98,80.69,9167.0
2019-05-13 14:00:00,80.75,80.91,80.07,80.43,13412.0,80.75,80.91,80.07,80.43,13412.0
2019-05-13 14:30:00,80.37,80.44,79.93,80.28,12591.0,80.37,80.44,79.93,80.28,12591.0
2019-05-13 15:00:00,80.35,80.39,79.92,79.97,28346.0,80.35,80.39,79.92,79.97,28346.0
2019-05-13 15:30:00,79.93,80.04,79.44,79.57,42039.0,79.93,80.04,79.44,79.57,42039.0
2019-05-14 09:30:00,80.25,80.73,79.14,79.81,13793.0,80.25,80.73,79.14,79.81,13793.0
2019-05-14 10:00:00,79.89,81.44,79.82,81.29,35686.0,79.89,81.44,79.82,81.29,35686.0
2019-05-14 10:30:00,81.31,81.86,81.11,81.83,17144.0,81.31,81.86,81.11,81.83,17144.0
2019-05-14 11:00:00,81.85,82.05,81.47,82.02,19063.0,81.85,82.05,81.47,82.02,19063.0
2019-05-14 11:30:00,82.08,83.05,82.06,82.41,27207.0,82.08,83.05,82.06,82.41,27207.0
2019-05-14 12:00:00,82.41,83.01,82.2,82.23,16608.0,82.41,83.01,82.2,82.23,16608.0
2019-05-14 12:30:00,82.3,82.58,81.98,82.58,17200.0,82.3,82.58,81.98,82.58,17200.0
2019-05-14 13:00:00,82.59,82.95,82.36,82.36,5490.0,82.59,82.95,82.36,82.36,5490.0
2019-05-14 13:30:00,82.38,82.47,81.98,82.18,12175.0,82.38,82.47,81.98,82.18,12175.0
2019-05-14 14:00:00,82.17,82.28,81.94,82.13,6706.0,82.17,82.28,81.94,82.13,6706.0
2019-05-14 14:30:00,82.11,82.11,81.48,81.65,10939.0,82.11,82.11,81.48,81.65,10939.0
2019-05-14 15:00:00,81.65,81.74,81.15,81.54,12636.0,81.65,81.74,81.15,81.54,12636.0
2019-05-14 15:30:00,81.47,81.47,80.85,81.16,33634.0,81.47,81.47,80.85,81.16,33634.0
2019-05-15 09:30:00,80.39,80.94,79.59,80.27,43695.0,80.39,80.94,79.59,80.27,43695.0
2019-05-15 10:00:00,80.52,81.98,79.74,81.2,39801.0,80.52,81.98,79.74,81.2,39801.0
2019-05-15 10:30:00,81.38,81.99,81.36,81.91,19713.0,81.38,81.99,81.36,81.91,19713.0
2019-05-15 11:00:00,81.91,82.19,81.57,82.19,9075.0,81.91,82.19,81.57,82.19,9075.0
2019-05-15 11:30:00,82.02,82.29,81.77,82.29,10181.0,82.02,82.29,81.77,82.29,10181.0
2019-05-15 12:00:00,82.2,82.42,81.82,81.98,18985.0,82.2,82.42,81.82,81.98,18985.0
2019-05-15 12:30:00,81.93,82.06,81.79,81.79,5328.0,81.93,82.06,81.79,81.79,5328.0
2019-05-15 13:00:00,81.73,81.77,81.47,81.62,3971.0,81.73,81.77,81.47,81.62,3971.0
2019-05-15 13:30:00,81.62,82.71,81.62,82.67,17894.0,81.62,82.71,81.62,82.67,17894.0
2019-05-15 14:00:00,82.67,83.01,82.49,82.7,9565.0,82.67,83.01,82.49,82.7,9565.0
2019-05-15 14:30:00,82.71,83.0,82.68,83.0,8903.0,82.71,83.0,82.68,83.0,8903.0
2019-05-15 15:00:00,83.03,83.54,83.0,83.31,10176.0,83.03,83.54,83.0,83.31,10176.0
2019-05-15 15:30:00,83.3,83.46,83.19,83.19,18206.0,83.3,83.46,83.19,83.19,18206.0
2019-05-16 09:30:00,83.21,83.49,82.54,83.12,18456.0,83.21,83.49,82.54,83.12,18456.0
2019-05-16 10:00:00,83.33,83.87,82.97,83.66,25866.0,83.33,83.87,82.97,83.66,25866.0
2019-05-16 10:30:00,83.62,84.61,83.22,84.58,19894.0,83.62,84.61,83.22,84.58,19894.0
2019-05-16 11:00:00,84.67,85.9,84.51,85.64,26852.0,84.67,85.9,84.51,85.64,26852.0
2019-05-16 11:30:00,85.64,86.81,85.57,86.22,19665.0,85.64,86.81,85.57,86.22,19665.0
2019-05-16 12:00:00,86.18,86.52,85.83,85.95,11324.0,86.18,86.52,85.83,85.95,11324.0
2019-05-16 12:30:00,85.89,86.35,85.84,86.15,7500.0,85.89,86.35,85.84,86.15,7500.0
2019-05-16 13:00:00,86.29,86.97,86.22,86.76,13864.0,86.29,86.97,86.22,86.76,13864.0
2019-05-16 13:30:00,86.73,86.9,86.6,86.69,8560.0,86.73,86.9,86.6,86.69,8560.0
2019-05-16 14:00:00,86.66,86.7,86.3,86.41,13592.0,86.66,86.7,86.3,86.41,13592.0
2019-05-16 14:30:00,86.57,86.64,86.4,86.54,14749.0,86.57,86.64,86.4,86.54,14749.0
2019-05-16 15:00:00,86.5,86.79,86.3,86.79,23419.0,86.5,86.79,86.3,86.79,23419.0
2019-05-16 15:30:00,86.75,86.75,86.14,86.47,51331.0,86.75,86.75,86.14,86.47,51331.0
2019-05-17 09:30:00,85.51,86.38,84.8,85.81,11925.0,85.51,86.38,84.8,85.81,11925.0
2019-05-17 10:00:00,85.83,86.02,84.35,85.07,18806.0,85.83,86.02,84.35,85.07,18806.0
2019-05-17 10:30:00,85.02,85.2,84.51,85.2,10916.0,85.02,85.2,84.51,85.2,10916.0
2019-05-17 11:00:00,85.24,85.24,84.82,84.88,5370.0,85.24,85.24,84.82,84.88,5370.0
2019-05-17 11:30:00,84.77,84.81,84.35,84.77,9774.0,84.77,84.81,84.35,84.77,9774.0
2019-05-17 12:00:00,84.82,85.05,84.55,85.0,7113.0,84.82,85.05,84.55,85.0,7113.0
2019-05-17 12:30:00,84.98,85.2,84.72,84.76,11774.0,84.98,85.2,84.72,84.76,11774.0
2019-05-17 13:00:00,84.82,84.93,84.51,84.67,10801.0,84.82,84.93,84.51,84.67,10801.0
2019-05-17 13:30:00,84.58,84.68,84.35,84.58,21365.0,84.58,84.68,84.35,84.58,21365.0
2019-05-17 14:00:00,84.63,84.72,84.18,84.34,7564.0,84.63,84.72,84.18,84.34,7564.0
2019-05-17 14:30:00,84.31,84.35,83.96,84.06,6800.0,84.31,84.35,83.96,84.06,6800.0
2019-05-17 15:00:00,84.06,84.22,83.29,84.22,17272.0,84.06,84.22,83.29,84.22,17272.0
2019-05-17 15:30:00,84.19,84.39,83.94,84.03,25889.0,84.19,84.39,83.94,84.03,25889.0
2019-05-20 09:30:00,84.72,84.87,82.6,83.92,14876.0,84.72,84.87,82.6,83.92,14876.0
2019-05-20 10:00:00,83.64,85.0,83.5,84.9,8302.0,83.64,85.0,83.5,84.9,8302.0
2019-05-20 10:30:00,84.91,85.4,84.89,85.34,10045.0,84.91,85.4,84.89,85.34,10045.0
2019-05-20 11:00:00,85.58,85.83,85.14,85.83,11076.0,85.58,85.83,85.14,85.83,11076.0
2019-05-20 11:30:00,85.89,85.96,84.95,85.44,14909.0,85.89,85.96,84.95,85.44,14909.0
2019-05-20 12:00:00,85.54,86.14,85.54,85.82,5484.0,85.54,86.14,85.54,85.82,5484.0
2019-05-20 12:30:00,85.79,85.87,85.17,85.17,5413.0,85.79,85.87,85.17,85.17,5413.0
2019-05-20 13:00:00,85.34,85.83,85.33,85.55,7142.0,85.34,85.83,85.33,85.55,7142.0
2019-05-20 13:30:00,85.52,85.76,85.09,85.09,2723.0,85.52,85.76,85.09,85.09,2723.0
2019-05-20 14:00:00,85.07,85.09,84.6,84.7,2841.0,85.07,85.09,84.6,84.7,2841.0
2019-05-20 14:30:00,84.73,84.75,84.29,84.5,4271.0,84.73,84.75,84.29,84.5,4271.0
2019-05-20 15:00:00,84.44,84.56,84.15,84.41,3941.0,84.44,84.56,84.15,84.41,3941.0
2019-05-20 15:30:00,84.42,84.97,84.42,84.66,19865.0,84.42,84.97,84.42,84.66,19865.0
2019-05-21 09:30:00,85.83,87.88,85.83,86.97,20257.0,85.83,87.88,85.83,86.97,20257.0
2019-05-21 10:00:00,87.05,87.21,86.67,86.84,17682.0,87.05,87.21,86.67,86.84,17682.0
2019-05-21 10:30:00,86.9,87.44,86.57,87.02,11642.0,86.9,87.44,86.57,87.02,11642.0
2019-05-21 11:00:00,87.03,87.04,86.67,86.91,12477.0,87.03,87.04,86.67,86.91,12477.0
2019-05-21 11:30:00,86.94,87.02,86.5,86.78,10838.0,86.94,87.02,86.5,86.78,10838.0
2019-05-21 12:00:00,86.81,87.05,86.51,86.51,10226.0,86.81,87.05,86.51,86.51,10226.0
2019-05-21 12:30:00,86.56,86.56,86.11,86.22,9589.0,86.56,86.56,86.11,86.22,9589.0
2019-05-21 13:00:00,86.29,86.8,86.15,86.8,17162.0,86.29,86.8,86.15,86.8,17162.0
2019-05-21 13:30:00,86.7,87.27,86.69,87.23,8257.0,86.7,87.27,86.69,87.23,8257.0
2019-05-21 14:00:00,87.17,87.5,87.14,87.5,10093.0,87.17,87.5,87.14,87.5,10093.0
2019-05-21 14:30:00,87.5,87.72,87.15,87.46,14072.0,87.5,87.72,87.15,87.46,14072.0
2019-05-21 15:00:00,87.65,87.71,87.42,87.51,11588.0,87.65,87.71,87.42,87.51,11588.0
2019-05-21 15:30:00,87.53,87.72,87.29,87.5,40422.0,87.53,87.72,87.29,87.5,40422.0
2019-05-22 09:30:00,87.72,88.98,87.46,88.81,28254.0,87.72,88.98,87.46,88.81,28254.0
2019-05-22 10:00:00,88.74,88.9,88.54,88.66,12820.0,88.74,88.9,88.54,88.66,12820.0
2019-05-22 10:30:00,88.66,89.34,88.23,89.05,17819.0,88.66,89.34,88.23,89.05,17819.0
2019-05-22 11:00:00,89.06,89.52,88.51,89.06,20059.0,89.06,89.52,88.51,89.06,20059.0
2019-05-22 11:30:00,89.06,89.26,88.51,88.52,21261.0,89.06,89.26,88.51,88.52,21261.0
2019-05-22 12:00:00,88.52,88.53,87.4,88.02,20390.0,88.52,88.53,87.4,88.02,20390.0
2019-05-22 12:30:00,88.04,88.17,87.84,88.03,12010.0,88.04,88.17,87.84,88.03,12010.0
2019-05-22 13:00:00,87.98,88.46,87.85,88.45,36600.0,87.98,88.46,87.85,88.45,36600.0
2019-05-22 13:30:00,88.37,89.41,88.25,89.4,42865.0,88.37,89.41,88.25,89.4,42865.0
2019-05-22 14:00:00,89.48,89.66,89.1,89.42,15902.0,89.48,89.66,89.1,89.42,15902.0
2019-05-22 14:30:00,89.42,89.52,88.96,88.97,14375.0,89.42,89.52,88.96,88.97,14375.0
2019-05-22 15:00:00,89.05,89.65,89.03,89.55,17574.0,89.05,89.65,89.03,89.55,17574.0
2019-05-22 15:30:00,89.51,89.71,89.3,89.42,47473.0,89.51,89.71,89.3,89.42,47473.0
2019-05-23 09:30:00,88.46,88.85,87.14,87.25,13698.0,88.46,88.85,87.14,87.25,13698.0
2019-05-23 10:00:00,87.31,87.31,85.97,86.59,21746.0,87.31,87.31,85.97,86.59,21746.0
2019-05-23 10:30:00,86.59,87.22,86.48,86.85,18192.0,86.59,87.22,86.48,86.85,18192.0
2019-05-23 11:00:00,86.64,87.33,86.59,87.2,24240.0,86.64,87.33,86.59,87.2,24240.0
2019-05-23 11:30:00,87.22,87.36,86.72,86.78,14038.0,87.22,87.36,86.72,86.78,14038.0
2019-05-23 12:00:00,86.78,86.97,86.09,86.45,13015.0,86.78,86.97,86.09,86.45,13015.0
2019-05-23 12:30:00,86.68,86.77,86.23,86.68,12227.0,86.68,86.77,86.23,86.68,12227.0
2019-05-23 13:00:00,86.58,87.0,86.58,86.98,17777.0,86.58,87.0,86.58,86.98,17777.0
2019-05-23 13:30:00,86.9,87.8,86.9,87.7,15697.0,86.9,87.8,86.9,87.7,15697.0
2019-05-23 14:00:00,87.81,87.93,87.15,87.75,21554.0,87.81,87.93,87.15,87.75,21554.0
2019-05-23 14:30:00,87.67,87.84,87.43,87.79,17352.0,87.67,87.84,87.43,87.79,17352.0
2019-05-23 15:00:00,87.62,87.79,87.14,87.79,17099.0,87.62,87.79,87.14,87.79,17099.0
2019-05-23 15:30:00,87.64,88.51,87.64,88.46,67218.0,87.64,88.51,87.64,88.46,67218.0
2019-05-24 09:30:00,88.88,89.93,88.48,88.94,21360.0,88.88,89.93,88.48,88.94,21360.0
2019-05-24 10:00:00,88.89,89.74,88.84,89.22,11378.0,88.89,89.74,88.84,89.22,11378.0
2019-05-24 10:30:00,89.15,89.37,88.66,88.76,9451.0,89.15,89.37,88.66,88.76,9451.0
2019-05-24 11:00:00,88.8,88.91,88.19,88.19,14717.0,88.8,88.91,88.19,88.19,14717.0
2019-05-24 11:30:00,88.18,88.42,87.6,88.23,21376.0,88.18,88.42,87.6,88.23,21376.0
2019-05-24 12:00:00,88.2,88.71,88.08,88.59,19288.0,88.2,88.71,88.08,88.59,19288.0
2019-05-24 12:30:00,88.63,88.65,88.34,88.61,18936.0,88.63,88.65,88.34,88.61,18936.0
2019-05-24 13:00:00,88.56,88.65,88.26,88.36,12916.0,88.56,88.65,88.26,88.36,12916.0
2019-05-24 13:30:00,88.4,88.99,88.31,88.61,21375.0,88.4,88.99,88.31,88.61,21375.0
2019-05-24 14:00:00,88.61,89.02,88.33,89.01,18096.0,88.61,89.02,88.33,89.01,18096.0
2019-05-24 14:30:00,89.01,89.83,89.01,89.83,15645.0,89.01,89.83,89.01,89.83,15645.0
2019-05-24 15:00:00,89.71,89.84,89.22,89.6,23879.0,89.71,89.84,89.22,89.6,23879.0
2019-05-24 15:30:00,89.56,89.67,89.33,89.34,43938.0,89.56,89.67,89.33,89.34,43938.0
2019-05-28 09:30:00,89.95,92.67,89.47,91.93,50853.0,89.95,92.67,89.47,91.93,50853.0
2019-05-28 10:00:00,91.97,92.89,91.89,92.22,63563.0,91.97,92.89,91.89,92.22,63563.0
2019-05-28 10:30:00,92.2,93.43,91.99,93.05,50581.0,92.2,93.43,91.99,93.05,50581.0
2019-05-28 11:00:00,93.05,93.05,91.22,91.78,57086.0,93.05,93.05,91.22,91.78,57086.0
2019-05-28 11:30:00,91.75,92.38,91.39,92.38,31357.0,91.75,92.38,91.39,92.38,31357.0
2019-05-28 12:00:00,92.46,93.5,92.42,93.31,27367.0,92.46,93.5,92.42,93.31,27367.0
2019-05-28 12:30:00,93.31,93.41,92.74,92.93,17655.0,93.31,93.41,92.74,92.93,17655.0
2019-05-28 13:00:00,92.94,92.99,92.16,92.36,17335.0,92.94,92.99,92.16,92.36,17335.0
2019-05-28 13:30:00,92.3,92.97,92.17,92.97,15149.0,92.3,92.97,92.17,92.97,15149.0
2019-05-28 14:00:00,92.78,92.97,92.25,92.25,75799.0,92.78,92.97,92.25,92.25,75799.0
2019-05-28 14:30:00,92.19,92.8,92.11,92.8,22957.0,92.19,92.8,92.11,92.8,22957.0
2019-05-28 15:00:00,92.73,92.8,91.93,91.98,52734.0,92.73,92.8,91.93,91.98,52734.0
2019-05-28 15:30:00,91.96,92.84,91.33,92.84,303084.0,91.96,92.84,91.33,92.84,303084.0
2019-05-29 09:30:00,91.75,91.83,89.49,90.84,82159.0,91.75,91.83,89.49,90.84,82159.0
2019-05-29 10:00:00,90.84,91.29,90.04,91.12,40448.0,90.84,91.29,90.04,91.12,40448.0
2019-05-29 10:30:00,91.19,91.3,89.55,89.71,59613.0,91.19,91.3,89.55,89.71,59613.0
2019-05-29 11:00:00,89.72,90.72,89.7,90.65,24492.0,89.72,90.72,89.7,90.65,24492.0
2019-05-29 11:30:00,90.73,91.07,89.5,89.77,15705.0,90.73,91.07,89.5,89.77,15705.0
2019-05-29 12:00:00,89.8,90.21,89.63,89.91,10300.0,89.8,90.21,89.63,89.91,10300.0
2019-05-29 12:30:00,90.02,90.79,90.0,90.31,8861.0,90.02,90.79,90.0,90.31,8861.0
2019-05-29 13:00:00,90.3,90.89,90.13,90.6,12746.0,90.3,90.89,90.13,90.6,12746.0
2019-05-29 13:30:00,90.71,90.84,90.32,90.48,19567.0,90.71,90.84,90.32,90.48,19567.0
2019-05-29 14:00:00,90.49,91.12,90.49,90.79,11562.0,90.49,91.12,90.49,90.79,11562.0
2019-05-29 14:30:00,90.69,90.69,88.9,89.08,15708.0,90.69,90.69,88.9,89.08,15708.0
2019-05-29 15:00:00,88.93,89.13,88.04,88.07,17208.0,88.93,89.13,88.04,88.07,17208.0
2019-05-29 15:30:00,88.05,88.48,88.01,88.35,42442.0,88.05,88.48,88.01,88.35,42442.0
2019-05-30 09:30:00,88.36,89.0,88.26,88.58,22999.0,88.36,89.0,88.26,88.58,22999.0
2019-05-30 10:00:00,88.41,88.96,88.21,88.68,22407.0,88.41,88.96,88.21,88.68,22407.0
2019-05-30 10:30:00,88.77,88.91,88.55,88.85,10335.0,88.77,88.91,88.55,88.85,10335.0
2019-05-30 11:00:00,88.83,89.15,88.59,88.99,35846.0,88.83,89.15,88.59,88.99,35846.0
2019-05-30 11:30:00,88.92,89.74,88.71,89.6,19942.0,88.92,89.74,88.71,89.6,19942.0
2019-05-30 12:00:00,89.57,90.24,89.57,89.69,11910.0,89.57,90.24,89.57,89.69,11910.0
2019-05-30 12:30:00,89.7,90.07,89.69,89.83,7365.0,89.7,90.07,89.69,89.83,7365.0
2019-05-30 13:00:00,89.71,89.93,89.58,89.83,9479.0,89.71,89.93,89.58,89.83,9479.0
2019-05-30 13:30:00,89.83,90.25,89.73,90.25,9757.0,89.83,90.25,89.73,90.25,9757.0
2019-05-30 14:00:00,90.11,90.21,89.85,90.13,11252.0,90.11,90.21,89.85,90.13,11252.0
2019-05-30 14:30:00,90.07,90.08,89.71,90.04,7172.0,90.07,90.08,89.71,90.04,7172.0
2019-05-30 15:00:00,90.08,90.41,89.87,90.27,55757.0,90.08,90.41,89.87,90.27,55757.0
2019-05-30 15:30:00,90.36,90.87,90.32,90.77,39801.0,90.36,90.87,90.32,90.77,39801.0
2019-05-31 09:30:00,89.63,90.27,89.63,90.17,17594.0,89.63,90.27,89.63,90.17,17594.0
2019-05-31 10:00:00,90.16,91.15,90.16,91.14,15404.0,90.16,91.15,90.16,91.14,15404.0
2019-05-31 10:30:00,91.15,92.07,91.1,91.71,11930.0,91.15,92.07,91.1,91.71,11930.0
2019-05-31 11:00:00,91.7,92.46,91.7,92.2,11774.0,91.7,92.46,91.7,92.2,11774.0
2019-05-31 11:30:00,92.2,92.3,91.94,92.29,8506.0,92.2,92.3,91.94,92.29,8506.0
2019-05-31 12:00:00,92.12,92.2,91.8,92.2,6300.0,92.12,92.2,91.8,92.2,6300.0
2019-05-31 12:30:00,92.04,92.4,92.01,92.17,6771.0,92.04,92.4,92.01,92.17,6771.0
2019-05-31 13:00:00,92.25,92.94,92.19,92.83,6219.0,92.25,92.94,92.19,92.83,6219.0
2019-05-31 13:30:00,92.96,93.06,92.65,92.65,6639.0,92.96,93.06,92.65,92.65,6639.0
2019-05-31 14:00:00,92.88,93.04,92.55,92.78,15514.0,92.88,93.04,92.55,92.78,15514.0
2019-05-31 14:30:00,92.72,93.19,92.69,92.92,13143.0,92.72,93.19,92.69,92.92,13143.0
2019-05-31 15:00:00,92.89,93.04,92.46,92.56,31731.0,92.89,93.04,92.46,92.56,31731.0
2019-05-31 15:30:00,92.47,92.91,92.4,92.79,62311.0,92.47,92.91,92.4,92.79,62311.0
2019-06-03 09:30:00,92.72,93.43,90.0,90.21,30801.0,92.72,93.43,90.0,90.21,30801.0
2019-06-03 10:00:00,90.21,90.43,89.46,90.11,25418.0,90.21,90.43,89.46,90.11,25418.0
2019-06-03 10:30:00,90.26,90.87,90.03,90.79,17087.0,90.26,90.87,90.03,90.79,17087.0
2019-06-03 11:00:00,90.9,91.44,90.6,91.01,11955.0,90.9,91.44,90.6,91.01,11955.0
2019-06-03 11:30:00,90.82,91.16,90.81,91.01,7944.0,90.82,91.16,90.81,91.01,7944.0
2019-06-03 12:00:00,90.95,91.04,89.71,89.76,20151.0,90.95,91.04,89.71,89.76,20151.0
2019-06-03 12:30:00,89.53,89.66,89.26,89.35,12596.0,89.53,89.66,89.26,89.35,12596.0
2019-06-03 13:00:00,89.2,89.35,87.86,87.96,20221.0,89.2,89.35,87.86,87.96,20221.0
2019-06-03 13:30:00,88.15,88.28,87.61,87.86,20488.0,88.15,88.28,87.61,87.86,20488.0
2019-06-03 14:00:00,88.06,88.06,85.62,85.78,55166.0,88.06,88.06,85.62,85.78,55166.0
2019-06-03 14:30:00,85.95,87.19,85.8,87.09,68800.0,85.95,87.19,85.8,87.09,68800.0
2019-06-03 15:00:00,87.19,87.57,86.54,87.55,40182.0,87.19,87.57,86.54,87.55,40182.0
2019-06-03 15:30:00,87.52,88.23,86.88,87.34,109896.0,87.52,88.23,86.88,87.34,109896.0
2019-06-04 09:30:00,88.64,89.42,87.95,88.73,9383.0,88.64,89.42,87.95,88.73,9383.0
2019-06-04 10:00:00,88.64,90.34,88.5,90.07,19301.0,88.64,90.34,88.5,90.07,19301.0
2019-06-04 10:30:00,89.99,90.09,89.3,89.54,8835.0,89.99,90.09,89.3,89.54,8835.0
2019-06-04 11:00:00,89.55,90.17,89.53,89.85,38437.0,89.55,90.17,89.53,89.85,38437.0
2019-06-04 11:30:00,90.08,90.23,89.93,90.08,8775.0,90.08,90.23,89.93,90.08,8775.0
2019-06-04 12:00:00,90.06,90.11,89.53,89.62,8279.0,90.06,90.11,89.53,89.62,8279.0
2019-06-04 12:30:00,89.5,89.66,89.35,89.54,6981.0,89.5,89.66,89.35,89.54,6981.0
2019-06-04 13:00:00,89.55,90.0,89.34,90.0,21149.0,89.55,90.0,89.34,90.0,21149.0
2019-06-04 13:30:00,89.87,89.87,89.69,89.82,2325.0,89.87,89.87,89.69,89.82,2325.0
2019-06-04 14:00:00,89.81,89.96,89.34,89.59,12136.0,89.81,89.96,89.34,89.59,12136.0
2019-06-04 14:30:00,89.62,89.83,89.42,89.55,14809.0,89.62,89.83,89.42,89.55,14809.0
2019-06-04 15:00:00,89.51,89.69,89.32,89.62,11719.0,89.51,89.69,89.32,89.62,11719.0
2019-06-04 15:30:00,89.63,89.94,89.19,89.82,42448.0,89.63,89.94,89.19,89.82,42448.0
2019-06-05 09:30:00,91.1,92.36,90.25,92.36,50127.0,91.1,92.36,90.25,92.36,50127.0
2019-06-05 10:00:00,92.35,92.74,91.83,92.02,37273.0,92.35,92.74,91.83,92.02,37273.0
2019-06-05 10:30:00,92.04,92.74,91.7,92.05,21993.0,92.04,92.74,91.7,92.05,21993.0
2019-06-05 11:00:00,91.97,92.06,91.32,91.8,29359.0,91.97,92.06,91.32,91.8,29359.0
2019-06-05 11:30:00,91.82,92.69,91.79,92.46,7613.0,91.82,92.69,91.79,92.46,7613.0
2019-06-05 12:00:00,92.49,92.49,91.95,92.28,5788.0,92.49,92.49,91.95,92.28,5788.0
2019-06-05 12:30:00,92.22,92.22,91.37,91.37,7528.0,92.22,92.22,91.37,91.37,7528.0
2019-06-05 13:00:00,91.39,91.74,91.38,91.54,4500.0,91.39,91.74,91.38,91.54,4500.0
2019-06-05 13:30:00,91.56,91.57,91.28,91.47,7747.0,91.56,91.57,91.28,91.47,7747.0
2019-06-05 14:00:00,91.39,91.69,91.36,91.58,12258.0,91.39,91.69,91.36,91.58,12258.0
2019-06-05 14:30:00,91.58,91.73,91.11,91.12,12771.0,91.58,91.73,91.11,91.12,12771.0
2019-06-05 15:00:00,91.12,91.12,90.52,90.72,11881.0,91.12,91.12,90.52,90.72,11881.0
2019-06-05 15:30:00,90.78,90.93,90.53,90.76,37984.0,90.78,90.93,90.53,90.76,37984.0
2019-06-06 09:30:00,90.91,91.16,89.89,89.89,9000.0,90.91,91.16,89.89,89.89,9000.0
2019-06-06 10:00:00,90.25,90.26,89.11,89.34,7669.0,90.25,90.26,89.11,89.34,7669.0
2019-06-06 10:30:00,89.1,89.56,89.09,89.3,5911.0,89.1,89.56,89.09,89.3,5911.0
2019-06-06 11:00:00,89.55,89.68,89.16,89.68,6343.0,89.55,89.68,89.16,89.68,6343.0
2019-06-06 11:30:00,89.55,90.21,89.55,89.96,5200.0,89.55,90.21,89.55,89.96,5200.0
2019-06-06 12:00:00,89.96,90.2,89.85,89.92,7503.0,89.96,90.2,89.85,89.92,7503.0
2019-06-06 12:30:00,89.92,90.61,89.92,90.43,5676.0,89.92,90.61,89.92,90.43,5676.0
2019-06-06 13:00:00,90.31,90.49,90.17,90.4,2800.0,90.31,90.49,90.17,90.4,2800.0
2019-06-06 13:30:00,90.38,90.43,89.76,90.08,3600.0,90.38,90.43,89.76,90.08,3600.0
2019-06-06 14:00:00,90.04,90.29,89.61,89.61,9600.0,90.04,90.29,89.61,89.61,9600.0
2019-06-06 14:30:00,89.81,90.4,89.73,90.31,21138.0,89.81,90.4,89.73,90.31,21138.0
2019-06-06 15:00:00,90.31,90.97,90.23,90.81,9193.0,90.31,90.97,90.23,90.81,9193.0
2019-06-06 15:30:00,90.81,91.61,90.81,91.44,17448.0,90.81,91.61,90.81,91.44,17448.0
2019-06-07 09:30:00,92.06,93.51,92.05,93.09,10250.0,92.06,93.51,92.05,93.09,10250.0
2019-06-07 10:00:00,93.18,93.27,92.95,93.03,13166.0,93.18,93.27,92.95,93.03,13166.0
2019-06-07 10:30:00,93.43,93.53,93.04,93.3,16902.0,93.43,93.53,93.04,93.3,16902.0
2019-06-07 11:00:00,93.09,93.13,92.39,92.79,8597.0,93.09,93.13,92.39,92.79,8597.0
2019-06-07 11:30:00,92.84,93.11,92.73,92.9,5561.0,92.84,93.11,92.73,92.9,5561.0
2019-06-07 12:00:00,92.91,92.92,92.7,92.75,8645.0,92.91,92.92,92.7,92.75,8645.0
2019-06-07 12:30:00,92.72,92.82,92.6,92.73,4556.0,92.72,92.82,92.6,92.73,4556.0
2019-06-07 13:00:00,92.84,92.88,92.64,92.73,2696.0,92.84,92.88,92.64,92.73,2696.0
2019-06-07 13:30:00,92.67,92.85,92.65,92.85,5834.0,92.67,92.85,92.65,92.85,5834.0
2019-06-07 14:00:00,92.81,93.15,92.69,93.15,5017.0,92.81,93.15,92.69,93.15,5017.0
2019-06-07 14:30:00,93.0,93.37,92.99,93.13,7919.0,93.0,93.37,92.99,93.13,7919.0
2019-06-07 15:00:00,93.11,93.47,93.11,93.44,8228.0,93.11,93.47,93.11,93.44,8228.0
2019-06-07 15:30:00,93.36,93.54,93.08,93.18,14979.0,93.36,93.54,93.08,93.18,14979.0
2019-06-10 09:30:00,94.38,95.42,94.28,95.42,19842.0,94.38,95.42,94.28,95.42,19842.0
2019-06-10 10:00:00,95.47,96.98,95.31,96.6,45170.0,95.47,96.98,95.31,96.6,45170.0
2019-06-10 10:30:00,96.64,97.23,96.26,96.64,29160.0,96.64,97.23,96.26,96.64,29160.0
2019-06-10 11:00:00,96.53,96.7,96.33,96.42,18441.0,96.53,96.7,96.33,96.42,18441.0
2019-06-10 11:30:00,96.5,96.61,96.2,96.3,20172.0,96.5,96.61,96.2,96.3,20172.0
2019-06-10 12:00:00,96.2,96.67,96.15,96.39,9513.0,96.2,96.67,96.15,96.39,9513.0
2019-06-10 12:30:00,96.48,96.48,95.84,96.38,7476.0,96.48,96.48,95.84,96.38,7476.0
2019-06-10 13:00:00,96.24,96.63,96.21,96.61,6134.0,96.24,96.63,96.21,96.61,6134.0
2019-06-10 13:30:00,96.69,97.2,96.59,96.98,8520.0,96.69,97.2,96.59,96.98,8520.0
2019-06-10 14:00:00,96.87,96.88,95.91,96.48,14823.0,96.87,96.88,95.91,96.48,14823.0
2019-06-10 14:30:00,96.51,96.8,96.08,96.57,8249.0,96.51,96.8,96.08,96.57,8249.0
2019-06-10 15:00:00,96.55,97.0,96.43,96.53,11967.0,96.55,97.0,96.43,96.53,11967.0
2019-06-10 15:30:00,96.45,96.67,95.86,96.12,29253.0,96.45,96.67,95.86,96.12,29253.0
2019-06-11 09:30:00,97.1,98.33,96.86,98.16,21010.0,97.1,98.33,96.86,98.16,21010.0
2019-06-11 10:00:00,98.4,100.59,98.32,100.35,44223.0,98.4,100.59,98.32,100.35,44223.0
2019-06-11 10:30:00,100.47,100.99,99.66,99.66,34997.0,100.47,100.99,99.66,99.66,34997.0
2019-06-11 11:00:00,99.73,99.74,97.98,97.98,22277.0,99.73,99.74,97.98,97.98,22277.0
2019-06-11 11:30:00,98.0,98.4,97.42,98.25,13236.0,98.0,98.4,97.42,98.25,13236.0
2019-06-11 12:00:00,98.3,98.45,97.9,98.24,11184.0,98.3,98.45,97.9,98.24,11184.0
2019-06-11 12:30:00,98.3,98.33,97.11,97.17,12434.0,98.3,98.33,97.11,97.17,12434.0
2019-06-11 13:00:00,96.97,97.25,96.85,96.88,9977.0,96.97,97.25,96.85,96.88,9977.0
2019-06-11 13:30:00,96.77,96.92,96.43,96.76,14140.0,96.77,96.92,96.43,96.76,14140.0
2019-06-11 14:00:00,96.73,97.12,96.73,97.04,10739.0,96.73,97.12,96.73,97.04,10739.0
2019-06-11 14:30:00,97.04,97.09,96.75,96.87,7280.0,97.04,97.09,96.75,96.87,7280.0
2019-06-11 15:00:00,96.91,97.12,95.43,95.43,45625.0,96.91,97.12,95.43,95.43,45625.0
2019-06-11 15:30:00,95.42,96.13,95.36,96.0,49935.0,95.42,96.13,95.36,96.0,49935.0
2019-06-12 09:30:00,95.76,98.0,95.76,98.0,41448.0,95.76,98.0,95.76,98.0,41448.0
2019-06-12 10:00:00,98.03,98.92,97.9,98.51,33331.0,98.03,98.92,97.9,98.51,33331.0
2019-06-12 10:30:00,98.37,99.28,98.31,98.73,20699.0,98.37,99.28,98.31,98.73,20699.0
2019-06-12 11:00:00,98.82,99.33,98.7,99.01,13861.0,98.82,99.33,98.7,99.01,13861.0
2019-06-12 11:30:00,99.06,99.42,99.05,99.29,13266.0,99.06,99.42,99.05,99.29,13266.0
2019-06-12 12:00:00,99.29,99.51,99.05,99.51,9202.0,99.29,99.51,99.05,99.51,9202.0
2019-06-12 12:30:00,99.48,99.73,99.3,99.39,10830.0,99.48,99.73,99.3,99.39,10830.0
2019-06-12 13:00:00,99.5,99.63,99.25,99.56,8727.0,99.5,99.63,99.25,99.56,8727.0
2019-06-12 13:30:00,99.56,99.83,99.43,99.61,12317.0,99.56,99.83,99.43,99.61,12317.0
2019-06-12 14:00:00,99.61,100.02,99.41,100.02,12357.0,99.61,100.02,99.41,100.02,12357.0
2019-06-12 14:30:00,100.02,100.04,99.83,99.86,16252.0,100.02,100.04,99.83,99.86,16252.0
2019-06-12 15:00:00,99.86,100.06,99.71,100.04,49153.0,99.86,100.06,99.71,100.04,49153.0
2019-06-12 15:30:00,100.07,100.07,99.3,99.59,77984.0,100.07,100.07,99.3,99.59,77984.0
2019-06-13 09:30:00,100.26,100.63,98.86,98.87,36889.0,100.26,100.63,98.86,98.87,36889.0
2019-06-13 10:00:00,99.15,99.2,97.83,98.69,11822.0,99.15,99.2,97.83,98.69,11822.0
2019-06-13 10:30:00,98.68,99.72,98.57,99.56,19027.0,98.68,99.72,98.57,99.56,19027.0
2019-06-13 11:00:00,99.56,100.94,99.44,100.35,48659.0,99.56,100.94,99.44,100.35,48659.0
2019-06-13 11:30:00,100.41,100.69,100.15,100.58,7189.0,100.41,100.69,100.15,100.58,7189.0
2019-06-13 12:00:00,100.67,100.92,100.41,100.79,12065.0,100.67,100.92,100.41,100.79,12065.0
2019-06-13 12:30:00,100.95,100.98,100.72,100.72,7588.0,100.95,100.98,100.72,100.72,7588.0
2019-06-13 13:00:00,100.92,101.53,100.86,101.19,12409.0,100.92,101.53,100.86,101.19,12409.0
2019-06-13 13:30:00,101.23,102.24,101.22,102.24,15920.0,101.23,102.24,101.22,102.24,15920.0
2019-06-13 14:00:00,102.15,102.17,101.54,101.84,25367.0,102.15,102.17,101.54,101.84,25367.0
2019-06-13 14:30:00,101.97,101.97,100.95,101.2,25910.0,101.97,101.97,100.95,101.2,25910.0
2019-06-13 15:00:00,101.17,101.52,101.11,101.38,27280.0,101.17,101.52,101.11,101.38,27280.0
2019-06-13 15:30:00,101.38,101.58,100.1,101.22,98132.0,101.38,101.58,100.1,101.22,98132.0
2019-06-14 09:30:00,100.86,100.86,99.52,100.14,26133.0,100.86,100.86,99.52,100.14,26133.0
2019-06-14 10:00:00,100.17,100.62,99.91,99.91,9223.0,100.17,100.62,99.91,99.91,9223.0
2019-06-14 10:30:00,99.72,99.91,99.25,99.25,18929.0,99.72,99.91,99.25,99.25,18929.0
2019-06-14 11:00:00,99.45,99.72,98.89,99.57,30448.0,99.45,99.72,98.89,99.57,30448.0
2019-06-14 11:30:00,99.66,100.42,99.65,99.92,6798.0,99.66,100.42,99.65,99.92,6798.0
2019-06-14 12:00:00,99.93,99.93,99.68,99.84,5957.0,99.93,99.93,99.68,99.84,5957.0
2019-06-14 12:30:00,99.84,99.99,99.73,99.79,9346.0,99.84,99.99,99.73,99.79,9346.0
2019-06-14 13:00:00,99.76,99.76,99.48,99.66,8720.0,99.76,99.76,99.48,99.66,8720.0
2019-06-14 13:30:00,99.7,99.93,99.54,99.8,5431.0,99.7,99.93,99.54,99.8,5431.0
2019-06-14 14:00:00,99.74,99.8,99.59,99.59,5800.0,99.74,99.8,99.59,99.59,5800.0
2019-06-14 14:30:00,99.6,99.81,99.56,99.81,7982.0,99.6,99.81,99.56,99.81,7982.0
2019-06-14 15:00:00,99.81,99.85,99.6,99.73,14669.0,99.81,99.85,99.6,99.73,14669.0
2019-06-14 15:30:00,99.66,99.75,99.45,99.55,28558.0,99.66,99.75,99.45,99.55,28558.0
2019-06-17 09:30:00,100.0,101.46,100.0,101.18,31007.0,100.0,101.46,100.0,101.18,31007.0
2019-06-17 10:00:00,101.2,101.26,99.61,99.61,17525.0,101.2,101.26,99.61,99.61,17525.0
2019-06-17 10:30:00,99.55,100.0,98.67,98.84,22332.0,99.55,100.0,98.67,98.84,22332.0
2019-06-17 11:00:00,98.98,100.41,98.8,100.41,13428.0,98.98,100.41,98.8,100.41,13428.0
2019-06-17 11:30:00,100.41,100.87,100.13,100.22,12644.0,100.41,100.87,100.13,100.22,12644.0
2019-06-17 12:00:00,100.19,100.74,100.07,100.57,13874.0,100.19,100.74,100.07,100.57,13874.0
2019-06-17 12:30:00,100.54,101.51,100.53,101.46,4100.0,100.54,101.51,100.53,101.46,4100.0
2019-06-17 13:00:00,101.5,101.62,101.2,101.51,11778.0,101.5,101.62,101.2,101.51,11778.0
2019-06-17 13:30:00,101.54,101.6,100.99,101.2,13735.0,101.54,101.6,100.99,101.2,13735.0
2019-06-17 14:00:00,101.2,101.6,101.17,101.35,10766.0,101.2,101.6,101.17,101.35,10766.0
2019-06-17 14:30:00,101.35,101.47,100.91,101.24,7256.0,101.35,101.47,100.91,101.24,7256.0
2019-06-17 15:00:00,101.31,101.59,101.23,101.38,18697.0,101.31,101.59,101.23,101.38,18697.0
2019-06-17 15:30:00,101.45,101.58,101.34,101.41,37242.0,101.45,101.58,101.34,101.41,37242.0
2019-06-18 09:30:00,103.04,104.14,102.44,102.83,22653.0,103.04,104.14,102.44,102.83,22653.0
2019-06-18 10:00:00,102.9,103.24,102.63,102.67,25484.0,102.9,103.24,102.63,102.67,25484.0
2019-06-18 10:30:00,102.61,103.0,102.54,102.81,10178.0,102.61,103.0,102.54,102.81,10178.0
2019-06-18 11:00:00,102.87,103.46,102.75,103.38,17957.0,102.87,103.46,102.75,103.38,17957.0
2019-06-18 11:30:00,103.38,103.43,102.54,102.66,11136.0,103.38,103.43,102.54,102.66,11136.0
2019-06-18 12:00:00,102.64,103.02,102.63,102.94,12164.0,102.64,103.02,102.63,102.94,12164.0
2019-06-18 12:30:00,102.93,103.1,102.91,103.02,20054.0,102.93,103.1,102.91,103.02,20054.0
2019-06-18 13:00:00,102.95,102.98,102.63,102.73,15884.0,102.95,102.98,102.63,102.73,15884.0
2019-06-18 13:30:00,102.76,102.78,102.47,102.7,12317.0,102.76,102.78,102.47,102.7,12317.0
2019-06-18 14:00:00,102.69,102.75,102.46,102.68,14592.0,102.69,102.75,102.46,102.68,14592.0
2019-06-18 14:30:00,102.68,102.73,102.53,102.54,9531.0,102.68,102.73,102.53,102.54,9531.0
2019-06-18 15:00:00,102.54,102.64,102.24,102.24,17388.0,102.54,102.64,102.24,102.24,17388.0
2019-06-18 15:30:00,102.22,102.3,101.43,101.78,60492.0,102.22,102.3,101.43,101.78,60492.0
2019-06-19 09:30:00,102.02,102.71,101.28,101.28,16622.0,102.02,102.71,101.28,101.28,16622.0
2019-06-19 10:00:00,101.15,101.39,100.58,100.89,14056.0,101.15,101.39,100.58,100.89,14056.0
2019-06-19 10:30:00,100.75,101.51,100.75,101.43,5431.0,100.75,101.51,100.75,101.43,5431.0
2019-06-19 11:00:00,101.39,101.59,101.25,101.31,15510.0,101.39,101.59,101.25,101.31,15510.0
2019-06-19 11:30:00,101.41,101.41,100.95,101.01,1916.0,101.41,101.41,100.95,101.01,1916.0
2019-06-19 12:00:00,101.08,101.08,100.4,100.52,3541.0,101.08,101.08,100.4,100.52,3541.0
2019-06-19 12:30:00,100.54,100.59,100.44,100.53,3640.0,100.54,100.59,100.44,100.53,3640.0
2019-06-19 13:00:00,100.52,100.57,100.26,100.29,3030.0,100.52,100.57,100.26,100.29,3030.0
2019-06-19 13:30:00,100.4,100.4,99.89,100.18,6586.0,100.4,100.4,99.89,100.18,6586.0
2019-06-19 14:00:00,100.45,100.61,100.0,100.0,8111.0,100.45,100.61,100.0,100.0,8111.0
2019-06-19 14:30:00,100.15,100.35,99.95,100.34,4512.0,100.15,100.35,99.95,100.34,4512.0
2019-06-19 15:00:00,100.27,100.95,100.12,100.95,13013.0,100.27,100.95,100.12,100.95,13013.0
2019-06-19 15:30:00,100.96,102.38,100.96,102.14,25054.0,100.96,102.38,100.96,102.14,25054.0
2019-06-20 09:30:00,103.84,103.89,102.53,103.0,36848.0,103.84,103.89,102.53,103.0,36848.0
2019-06-20 10:00:00,103.14,104.25,102.93,104.04,14974.0,103.14,104.25,102.93,104.04,14974.0
2019-06-20 10:30:00,103.95,104.19,103.15,103.42,15472.0,103.95,104.19,103.15,103.42,15472.0
2019-06-20 11:00:00,103.54,103.64,102.83,102.83,11687.0,103.54,103.64,102.83,102.83,11687.0
2019-06-20 11:30:00,102.8,103.82,102.8,103.82,7467.0,102.8,103.82,102.8,103.82,7467.0
2019-06-20 12:00:00,103.8,103.8,102.62,102.92,10873.0,103.8,103.8,102.62,102.92,10873.0
2019-06-20 12:30:00,103.04,103.6,102.93,103.37,8589.0,103.04,103.6,102.93,103.37,8589.0
2019-06-20 13:00:00,103.37,103.63,103.17,103.59,10366.0,103.37,103.63,103.17,103.59,10366.0
2019-06-20 13:30:00,103.59,103.63,103.16,103.19,12098.0,103.59,103.63,103.16,103.19,12098.0
2019-06-20 14:00:00,103.18,103.47,102.73,103.23,12977.0,103.18,103.47,102.73,103.23,12977.0
2019-06-20 14:30:00,103.27,103.65,103.2,103.38,7783.0,103.27,103.65,103.2,103.38,7783.0
2019-06-20 15:00:00,103.39,103.76,103.32,103.47,19949.0,103.39,103.76,103.32,103.47,19949.0
2019-06-20 15:30:00,103.52,103.66,103.29,103.49,50454.0,103.52,103.66,103.29,103.49,50454.0
2019-06-21 09:30:00,104.21,104.64,103.01,104.5,30295.0,104.21,104.64,103.01,104.5,30295.0
2019-06-21 10:00:00,104.52,104.89,103.99,104.04,20304.0,104.52,104.89,103.99,104.04,20304.0
2019-06-21 10:30:00,104.19,104.36,103.79,104.15,48417.0,104.19,104.36,103.79,104.15,48417.0
2019-06-21 11:00:00,104.09,104.57,103.99,104.54,17126.0,104.09,104.57,103.99,104.54,17126.0
2019-06-21 11:30:00,104.54,104.55,104.06,104.23,15821.0,104.54,104.55,104.06,104.23,15821.0
2019-06-21 12:00:00,104.2,104.64,104.08,104.32,17694.0,104.2,104.64,104.08,104.32,17694.0
2019-06-21 12:30:00,104.4,105.14,104.28,104.91,39821.0,104.4,105.14,104.28,104.91,39821.0
2019-06-21 13:00:00,105.05,105.33,104.57,104.71,17670.0,105.05,105.33,104.57,104.71,17670.0
2019-06-21 13:30:00,104.78,104.79,104.31,104.55,12553.0,104.78,104.79,104.31,104.55,12553.0
2019-06-21 14:00:00,104.61,104.75,104.35,104.46,16927.0,104.61,104.75,104.35,104.46,16927.0
2019-06-21 14:30:00,104.49,104.66,104.34,104.58,21757.0,104.49,104.66,104.34,104.58,21757.0
2019-06-21 15:00:00,104.58,104.61,104.29,104.36,26233.0,104.58,104.61,104.29,104.36,26233.0
2019-06-21 15:30:00,104.45,105.27,104.28,104.97,132705.0,104.45,105.27,104.28,104.97,132705.0
2019-06-24 09:30:00,104.91,104.91,100.69,100.83,21475.0,104.91,104.91,100.69,100.83,21475.0
2019-06-24 10:00:00,100.78,102.72,100.77,102.06,55462.0,100.78,102.72,100.77,102.06,55462.0
2019-06-24 10:30:00,102.29,102.29,101.65,101.85,12094.0,102.29,102.29,101.65,101.85,12094.0
2019-06-24 11:00:00,101.81,102.95,101.73,102.54,15159.0,101.81,102.95,101.73,102.54,15159.0
2019-06-24 11:30:00,102.64,102.84,102.44,102.73,10206.0,102.64,102.84,102.44,102.73,10206.0
2019-06-24 12:00:00,102.78,102.89,102.13,102.4,13889.0,102.78,102.89,102.13,102.4,13889.0
2019-06-24 12:30:00,102.48,102.48,102.09,102.27,20856.0,102.48,102.48,102.09,102.27,20856.0
2019-06-24 13:00:00,102.25,102.44,101.85,102.01,16561.0,102.25,102.44,101.85,102.01,16561.0
2019-06-24 13:30:00,102.05,102.14,101.54,101.91,25262.0,102.05,102.14,101.54,101.91,25262.0
2019-06-24 14:00:00,102.04,102.12,101.76,101.77,9170.0,102.04,102.12,101.76,101.77,9170.0
2019-06-24 14:30:00,101.76,101.91,101.59,101.63,10632.0,101.76,101.91,101.59,101.63,10632.0
2019-06-24 15:00:00,101.73,101.83,101.63,101.72,12830.0,101.73,101.83,101.63,101.72,12830.0
2019-06-24 15:30:00,101.77,101.89,101.6,101.61,47285.0,101.77,101.89,101.6,101.61,47285.0
2019-06-25 09:30:00,101.91,102.75,100.65,102.24,24992.0,101.91,102.75,100.65,102.24,24992.0
2019-06-25 10:00:00,102.74,102.74,101.83,102.3,22137.0,102.74,102.74,101.83,102.3,22137.0
2019-06-25 10:30:00,102.31,102.41,101.25,101.48,16601.0,102.31,102.41,101.25,101.48,16601.0
2019-06-25 11:00:00,101.35,102.21,101.26,101.76,14713.0,101.35,102.21,101.26,101.76,14713.0
2019-06-25 11:30:00,101.85,102.01,101.59,101.65,9052.0,101.85,102.01,101.59,101.65,9052.0
2019-06-25 12:00:00,101.65,102.05,101.61,101.88,9016.0,101.65,102.05,101.61,101.88,9016.0
2019-06-25 12:30:00,101.88,102.0,101.4,101.49,61588.0,101.88,102.0,101.4,101.49,61588.0
2019-06-25 13:00:00,101.66,101.91,101.49,101.8,13909.0,101.66,101.91,101.49,101.8,13909.0
2019-06-25 13:30:00,101.92,102.31,101.82,101.83,15329.0,101.92,102.31,101.82,101.83,15329.0
2019-06-25 14:00:00,101.81,101.89,101.46,101.58,23075.0,101.81,101.89,101.46,101.58,23075.0
2019-06-25 14:30:00,101.56,101.69,101.08,101.6,25376.0,101.56,101.69,101.08,101.6,25376.0
2019-06-25 15:00:00,101.56,101.87,101.01,101.4,24323.0,101.56,101.87,101.01,101.4,24323.0
2019-06-25 15:30:00,101.31,101.42,100.73,100.91,69860.0,101.31,101.42,100.73,100.91,69860.0
2019-06-26 09:30:00,101.48,102.52,99.81,100.55,30108.0,101.48,102.52,99.81,100.55,30108.0
2019-06-26 10:00:00,100.3,100.53,99.13,99.5,34194.0,100.3,100.53,99.13,99.5,34194.0
2019-06-26 10:30:00,99.86,100.21,99.51,99.81,13207.0,99.86,100.21,99.51,99.81,13207.0
2019-06-26 11:00:00,99.81,99.85,99.39,99.63,14260.0,99.81,99.85,99.39,99.63,14260.0
2019-06-26 11:30:00,99.43,100.27,99.43,100.0,15285.0,99.43,100.27,99.43,100.0,15285.0
2019-06-26 12:00:00,99.98,100.08,99.32,99.5,9262.0,99.98,100.08,99.32,99.5,9262.0
2019-06-26 12:30:00,99.48,99.93,99.37,99.82,10641.0,99.48,99.93,99.37,99.82,10641.0
2019-06-26 13:00:00,99.55,99.9,99.55,99.65,13298.0,99.55,99.9,99.55,99.65,13298.0
2019-06-26 13:30:00,99.59,99.59,99.34,99.47,5466.0,99.59,99.59,99.34,99.47,5466.0
2019-06-26 14:00:00,99.47,99.68,98.88,99.0,16206.0,99.47,99.68,98.88,99.0,16206.0
2019-06-26 14:30:00,98.98,99.05,98.3,98.3,23500.0,98.98,99.05,98.3,98.3,23500.0
2019-06-26 15:00:00,98.3,98.67,98.28,98.28,24557.0,98.3,98.67,98.28,98.28,24557.0
2019-06-26 15:30:00,98.4,98.45,98.1,98.27,58177.0,98.4,98.45,98.1,98.27,58177.0
2019-06-27 09:30:00,98.36,99.5,97.98,99.14,55481.0,98.36,99.5,97.98,99.14,55481.0
2019-06-27 10:00:00,99.24,99.46,98.67,98.77,14824.0,99.24,99.46,98.67,98.77,14824.0
2019-06-27 10:30:00,98.77,99.21,98.64,98.93,19334.0,98.77,99.21,98.64,98.93,19334.0
2019-06-27 11:00:00,99.0,99.07,98.52,98.79,12426.0,99.0,99.07,98.52,98.79,12426.0
2019-06-27 11:30:00,98.7,99.07,98.69,98.95,12180.0,98.7,99.07,98.69,98.95,12180.0
2019-06-27 12:00:00,99.0,99.95,98.94,99.95,26953.0,99.0,99.95,98.94,99.95,26953.0
2019-06-27 12:30:00,99.94,100.54,99.77,100.46,10691.0,99.94,100.54,99.77,100.46,10691.0
2019-06-27 13:00:00,100.46,100.55,100.24,100.45,8330.0,100.46,100.55,100.24,100.45,8330.0
2019-06-27 13:30:00,100.44,100.55,100.05,100.05,8959.0,100.44,100.55,100.05,100.05,8959.0
2019-06-27 14:00:00,99.97,100.18,99.82,99.82,21886.0,99.97,100.18,99.82,99.82,21886.0
2019-06-27 14:30:00,99.83,100.0,99.81,99.9,10015.0,99.83,100.0,99.81,99.9,10015.0
2019-06-27 15:00:00,99.9,99.95,99.77,99.77,18037.0,99.9,99.95,99.77,99.77,18037.0
2019-06-27 15:30:00,99.8,99.83,99.28,99.37,55314.0,99.8,99.83,99.28,99.37,55314.0
2019-06-28 09:30:00,99.69,100.32,99.22,99.23,10167.0,99.69,100.32,99.22,99.23,10167.0
2019-06-28 10:00:00,98.98,100.08,98.87,99.94,47760.0,98.98,100.08,98.87,99.94,47760.0
2019-06-28 10:30:00,99.83,100.08,99.53,99.68,10905.0,99.83,100.08,99.53,99.68,10905.0
2019-06-28 11:00:00,99.68,99.68,99.24,99.65,15851.0,99.68,99.68,99.24,99.65,15851.0
2019-06-28 11:30:00,99.65,99.74,99.53,99.62,7097.0,99.65,99.74,99.53,99.62,7097.0
2019-06-28 12:00:00,99.6,99.67,99.48,99.51,15603.0,99.6,99.67,99.48,99.51,15603.0
2019-06-28 12:30:00,99.55,99.59,99.4,99.55,10470.0,99.55,99.59,99.4,99.55,10470.0
2019-06-28 13:00:00,99.56,100.03,99.44,99.76,16040.0,99.56,100.03,99.44,99.76,16040.0
2019-06-28 13:30:00,99.96,100.41,99.67,100.04,31394.0,99.96,100.41,99.67,100.04,31394.0
2019-06-28 14:00:00,100.01,100.56,100.0,100.48,20427.0,100.01,100.56,100.0,100.48,20427.0
2019-06-28 14:30:00,100.48,100.66,100.41,100.48,12158.0,100.48,100.66,100.41,100.48,12158.0
2019-06-28 15:00:00,100.48,100.68,100.41,100.54,12933.0,100.48,100.68,100.41,100.54,12933.0
2019-06-28 15:30:00,100.58,101.13,100.27,101.04,59721.0,100.58,101.13,100.27,101.04,59721.0
2019-07-01 09:30:00,103.55,104.99,101.99,102.46,11383.0,103.55,104.99,101.99,102.46,11383.0
2019-07-01 10:00:00,102.35,103.14,102.29,102.8,16033.0,102.35,103.14,102.29,102.8,16033.0
2019-07-01 10:30:00,103.0,103.16,101.44,101.67,19284.0,103.0,103.16,101.44,101.67,19284.0
2019-07-01 11:00:00,101.84,101.93,101.57,101.82,14630.0,101.84,101.93,101.57,101.82,14630.0
2019-07-01 11:30:00,101.89,102.38,101.55,102.15,15193.0,101.89,102.38,101.55,102.15,15193.0
2019-07-01 12:00:00,102.26,102.27,101.73,101.79,30884.0,102.26,102.27,101.73,101.79,30884.0
2019-07-01 12:30:00,102.03,102.24,101.81,101.82,18221.0,102.03,102.24,101.81,101.82,18221.0
2019-07-01 13:00:00,101.81,102.12,101.74,101.94,7750.0,101.81,102.12,101.74,101.94,7750.0
2019-07-01 13:30:00,102.03,102.23,101.8,101.83,9812.0,102.03,102.23,101.8,101.83,9812.0
2019-07-01 14:00:00,101.76,102.04,101.61,101.93,7625.0,101.76,102.04,101.61,101.93,7625.0
2019-07-01 14:30:00,101.93,102.04,101.85,102.02,9706.0,101.93,102.04,101.85,102.02,9706.0
2019-07-01 15:00:00,102.1,102.5,102.03,102.38,17172.0,102.1,102.5,102.03,102.38,17172.0
2019-07-01 15:30:00,102.4,102.75,102.35,102.67,34808.0,102.4,102.75,102.35,102.67,34808.0
2019-07-02 09:30:00,102.38,102.86,102.26,102.79,14216.0,102.38,102.86,102.26,102.79,14216.0
2019-07-02 10:00:00,102.68,102.85,102.3,102.58,8764.0,102.68,102.85,102.3,102.58,8764.0
2019-07-02 10:30:00,102.66,102.8,102.51,102.52,7746.0,102.66,102.8,102.51,102.52,7746.0
2019-07-02 11:00:00,102.46,102.8,102.45,102.69,8174.0,102.46,102.8,102.45,102.69,8174.0
2019-07-02 11:30:00,102.69,102.96,102.43,102.96,2300.0,102.69,102.96,102.43,102.96,2300.0
2019-07-02 12:00:00,102.98,103.95,102.98,103.87,4894.0,102.98,103.95,102.98,103.87,4894.0
2019-07-02 12:30:00,103.87,103.94,103.43,103.56,6259.0,103.87,103.94,103.43,103.56,6259.0
2019-07-02 13:00:00,103.38,103.38,102.96,102.98,9118.0,103.38,103.38,102.96,102.98,9118.0
2019-07-02 13:30:00,102.84,103.29,102.75,102.9,18250.0,102.84,103.29,102.75,102.9,18250.0
2019-07-02 14:00:00,103.03,103.2,102.7,103.06,19926.0,103.03,103.2,102.7,103.06,19926.0
2019-07-02 14:30:00,103.01,103.13,102.55,102.79,15944.0,103.01,103.13,102.55,102.79,15944.0
2019-07-02 15:00:00,102.75,103.16,102.42,102.95,37265.0,102.75,103.16,102.42,102.95,37265.0
2019-07-02 15:30:00,102.96,103.59,102.93,103.36,36823.0,102.96,103.59,102.93,103.36,36823.0
2019-07-03 09:30:00,103.61,104.99,103.61,104.53,18525.0,103.61,104.99,103.61,104.53,18525.0
2019-07-03 10:00:00,104.5,105.0,104.27,104.37,18342.0,104.5,105.0,104.27,104.37,18342.0
2019-07-03 10:30:00,104.51,104.61,103.75,104.6,17587.0,104.51,104.61,103.75,104.6,17587.0
2019-07-03 11:00:00,104.54,104.76,104.12,104.3,9390.0,104.54,104.76,104.12,104.3,9390.0
2019-07-03 11:30:00,104.39,104.78,104.12,104.42,23466.0,104.39,104.78,104.12,104.42,23466.0
2019-07-03 12:00:00,104.36,104.41,103.89,103.89,12667.0,104.36,104.41,103.89,103.89,12667.0
2019-07-03 12:30:00,103.89,104.3,103.44,104.19,17933.0,103.89,104.3,103.44,104.19,17933.0
2019-07-05 09:30:00,103.47,103.61,102.07,102.25,9535.0,103.47,103.61,102.07,102.25,9535.0
2019-07-05 10:00:00,102.28,103.2,102.16,102.77,17503.0,102.28,103.2,102.16,102.77,17503.0
2019-07-05 10:30:00,102.72,102.88,102.5,102.84,4684.0,102.72,102.88,102.5,102.84,4684.0
2019-07-05 11:00:00,102.77,103.5,102.52,103.5,9223.0,102.77,103.5,102.52,103.5,9223.0
2019-07-05 11:30:00,103.7,104.26,103.7,104.02,4000.0,103.7,104.26,103.7,104.02,4000.0
2019-07-05 12:00:00,104.09,105.39,104.03,104.85,32988.0,104.09,105.39,104.03,104.85,32988.0
2019-07-05 12:30:00,104.94,104.97,104.46,104.47,3675.0,104.94,104.97,104.46,104.47,3675.0
2019-07-05 13:00:00,104.43,104.46,103.49,103.49,12752.0,104.43,104.46,103.49,103.49,12752.0
2019-07-05 13:30:00,103.62,104.46,103.52,104.02,12291.0,103.62,104.46,103.52,104.02,12291.0
2019-07-05 14:00:00,104.04,104.28,103.69,103.7,5168.0,104.04,104.28,103.69,103.7,5168.0
2019-07-05 14:30:00,103.7,104.33,103.65,104.33,4200.0,103.7,104.33,103.65,104.33,4200.0
2019-07-05 15:00:00,104.34,104.37,103.98,104.37,5648.0,104.34,104.37,103.98,104.37,5648.0
2019-07-05 15:30:00,104.36,104.64,103.99,104.51,19013.0,104.36,104.64,103.99,104.51,19013.0
2019-07-08 09:30:00,103.9,104.39,103.2,103.88,28932.0,103.9,104.39,103.2,103.88,28932.0
2019-07-08 10:00:00,103.93,104.89,103.81,104.8,21363.0,103.93,104.89,103.81,104.8,21363.0
2019-07-08 10:30:00,104.82,105.21,104.67,105.0,15740.0,104.82,105.21,104.67,105.0,15740.0
2019-07-08 11:00:00,105.01,105.98,104.81,105.64,17265.0,105.01,105.98,104.81,105.64,17265.0
2019-07-08 11:30:00,105.69,106.14,105.41,105.42,12833.0,105.69,106.14,105.41,105.42,12833.0
2019-07-08 12:00:00,105.68,105.68,105.25,105.52,4678.0,105.68,105.68,105.25,105.52,4678.0
2019-07-08 12:30:00,105.52,105.92,105.41,105.84,11588.0,105.52,105.92,105.41,105.84,11588.0
2019-07-08 13:00:00,105.91,105.97,105.7,105.83,12271.0,105.91,105.97,105.7,105.83,12271.0
2019-07-08 13:30:00,105.89,106.06,105.55,106.06,12790.0,105.89,106.06,105.55,106.06,12790.0
2019-07-08 14:00:00,106.15,106.15,105.84,105.94,7009.0,106.15,106.15,105.84,105.94,7009.0
2019-07-08 14:30:00,105.87,106.1,105.48,105.62,11626.0,105.87,106.1,105.48,105.62,11626.0
2019-07-08 15:00:00,105.67,105.85,105.4,105.47,14384.0,105.67,105.85,105.4,105.47,14384.0
2019-07-08 15:30:00,105.45,105.47,104.42,104.6,33746.0,105.45,105.47,104.42,104.6,33746.0
2019-07-09 09:30:00,103.62,103.7,102.15,102.61,26294.0,103.62,103.7,102.15,102.61,26294.0
2019-07-09 10:00:00,102.61,102.77,101.56,101.85,18656.0,102.61,102.77,101.56,101.85,18656.0
2019-07-09 10:30:00,101.98,104.62,101.97,104.57,7019.0,101.98,104.62,101.97,104.57,7019.0
2019-07-09 11:00:00,104.62,105.53,104.53,105.06,11889.0,104.62,105.53,104.53,105.06,11889.0
2019-07-09 11:30:00,105.14,105.67,104.97,105.4,15463.0,105.14,105.67,104.97,105.4,15463.0
2019-07-09 12:00:00,105.52,105.52,104.78,104.82,23136.0,105.52,105.52,104.78,104.82,23136.0
2019-07-09 12:30:00,105.0,105.26,104.84,105.25,5761.0,105.0,105.26,104.84,105.25,5761.0
2019-07-09 13:00:00,105.17,105.44,104.9,105.27,4899.0,105.17,105.44,104.9,105.27,4899.0
2019-07-09 13:30:00,105.33,105.33,104.98,105.1,5382.0,105.33,105.33,104.98,105.1,5382.0
2019-07-09 14:00:00,105.11,105.48,105.02,105.36,14973.0,105.11,105.48,105.02,105.36,14973.0
2019-07-09 14:30:00,105.48,105.65,105.0,105.07,16289.0,105.48,105.65,105.0,105.07,16289.0
2019-07-09 15:00:00,105.05,105.56,105.03,105.34,8723.0,105.05,105.56,105.03,105.34,8723.0
2019-07-09 15:30:00,105.35,105.61,105.22,105.51,21680.0,105.35,105.61,105.22,105.51,21680.0
2019-07-10 09:30:00,106.19,109.26,106.19,109.26,19041.0,106.19,109.26,106.19,109.26,19041.0
2019-07-10 10:00:00,109.42,109.56,108.25,108.54,31461.0,109.42,109.56,108.25,108.54,31461.0
2019-07-10 10:30:00,108.58,109.01,108.52,108.65,23324.0,108.58,109.01,108.52,108.65,23324.0
2019-07-10 11:00:00,108.65,109.2,108.53,108.94,21886.0,108.65,109.2,108.53,108.94,21886.0
2019-07-10 11:30:00,108.86,109.2,108.74,109.02,15060.0,108.86,109.2,108.74,109.02,15060.0
2019-07-10 12:00:00,109.0,109.2,108.71,108.81,17847.0,109.0,109.2,108.71,108.81,17847.0
2019-07-10 12:30:00,108.86,109.08,108.72,108.88,20278.0,108.86,109.08,108.72,108.88,20278.0
2019-07-10 13:00:00,108.95,109.27,108.79,108.79,12222.0,108.95,109.27,108.79,108.79,12222.0
2019-07-10 13:30:00,108.8,109.7,108.8,109.7,15007.0,108.8,109.7,108.8,109.7,15007.0
2019-07-10 14:00:00,109.73,109.78,108.66,108.86,11982.0,109.73,109.78,108.66,108.86,11982.0
2019-07-10 14:30:00,108.89,109.16,108.86,108.99,11136.0,108.89,109.16,108.86,108.99,11136.0
2019-07-10 15:00:00,109.16,109.59,109.01,109.4,25956.0,109.16,109.59,109.01,109.4,25956.0
2019-07-10 15:30:00,109.2,109.47,108.74,108.97,40270.0,109.2,109.47,108.74,108.97,40270.0
2019-07-11 09:30:00,108.89,109.29,108.24,109.2,15313.0,108.89,109.29,108.24,109.2,15313.0
2019-07-11 10:00:00,109.29,109.29,107.4,107.49,11992.0,109.29,109.29,107.4,107.49,11992.0
2019-07-11 10:30:00,107.49,108.11,107.24,107.92,7651.0,107.49,108.11,107.24,107.92,7651.0
2019-07-11 11:00:00,107.84,108.4,107.74,108.0,16516.0,107.84,108.4,107.74,108.0,16516.0
2019-07-11 11:30:00,108.22,108.71,108.12,108.71,4035.0,108.22,108.71,108.12,108.71,4035.0
2019-07-11 12:00:00,108.88,109.0,108.78,108.8,4737.0,108.88,109.0,108.78,108.8,4737.0
2019-07-11 12:30:00,108.81,109.18,108.69,109.09,4429.0,108.81,109.18,108.69,109.09,4429.0
2019-07-11 13:00:00,109.11,109.16,108.62,108.63,15628.0,109.11,109.16,108.62,108.63,15628.0
2019-07-11 13:30:00,108.5,108.67,107.8,108.04,17090.0,108.5,108.67,107.8,108.04,17090.0
2019-07-11 14:00:00,108.02,108.06,107.7,107.77,7923.0,108.02,108.06,107.7,107.77,7923.0
2019-07-11 14:30:00,107.88,108.09,107.37,107.45,17032.0,107.88,108.09,107.37,107.45,17032.0
2019-07-11 15:00:00,107.56,107.92,107.18,107.92,12358.0,107.56,107.92,107.18,107.92,12358.0
2019-07-11 15:30:00,107.93,108.74,107.91,108.56,22688.0,107.93,108.74,107.91,108.56,22688.0
2019-07-12 09:30:00,108.25,109.0,108.25,108.52,15002.0,108.25,109.0,108.25,108.52,15002.0
2019-07-12 10:00:00,108.61,109.49,108.44,108.82,10637.0,108.61,109.49,108.44,108.82,10637.0
2019-07-12 10:30:00,108.83,109.18,108.3,108.98,7387.0,108.83,109.18,108.3,108.98,7387.0
2019-07-12 11:00:00,108.95,109.2,108.62,108.68,5630.0,108.95,109.2,108.62,108.68,5630.0
2019-07-12 11:30:00,108.77,109.16,108.45,108.93,5392.0,108.77,109.16,108.45,108.93,5392.0
2019-07-12 12:00:00,108.88,109.04,107.89,108.06,20016.0,108.88,109.04,107.89,108.06,20016.0
2019-07-12 12:30:00,107.88,108.0,107.6,107.62,7455.0,107.88,108.0,107.6,107.62,7455.0
2019-07-12 13:00:00,107.69,108.02,107.29,107.9,12078.0,107.69,108.02,107.29,107.9,12078.0
2019-07-12 13:30:00,107.9,108.18,107.58,107.8,21296.0,107.9,108.18,107.58,107.8,21296.0
2019-07-12 14:00:00,107.77,108.16,107.65,108.01,37460.0,107.77,108.16,107.65,108.01,37460.0
2019-07-12 14:30:00,108.08,108.71,108.0,108.71,9956.0,108.08,108.71,108.0,108.71,9956.0
2019-07-12 15:00:00,108.66,108.69,107.79,107.82,10084.0,108.66,108.69,107.79,107.82,10084.0
2019-07-12 15:30:00,107.72,108.0,107.49,107.7,39320.0,107.72,108.0,107.49,107.7,39320.0
2019-07-15 09:30:00,108.2,109.27,107.5,108.51,12783.0,108.2,109.27,107.5,108.51,12783.0
2019-07-15 10:00:00,108.5,109.14,108.23,109.0,9339.0,108.5,109.14,108.23,109.0,9339.0
2019-07-15 10:30:00,108.92,109.47,108.87,108.97,15067.0,108.92,109.47,108.87,108.97,15067.0
2019-07-15 11:00:00,108.88,109.0,108.28,108.5,7564.0,108.88,109.0,108.28,108.5,7564.0
2019-07-15 11:30:00,108.29,108.32,107.02,107.31,18190.0,108.29,108.32,107.02,107.31,18190.0
2019-07-15 12:00:00,107.11,107.4,107.11,107.37,5304.0,107.11,107.4,107.11,107.37,5304.0
2019-07-15 12:30:00,107.45,107.79,107.44,107.67,8040.0,107.45,107.79,107.44,107.67,8040.0
2019-07-15 13:00:00,107.66,107.76,107.33,107.4,4573.0,107.66,107.76,107.33,107.4,4573.0
2019-07-15 13:30:00,107.46,107.78,107.46,107.71,5898.0,107.46,107.78,107.46,107.71,5898.0
2019-07-15 14:00:00,107.67,107.93,107.33,107.74,7294.0,107.67,107.93,107.33,107.74,7294.0
2019-07-15 14:30:00,107.6,107.77,107.32,107.76,3611.0,107.6,107.77,107.32,107.76,3611.0
2019-07-15 15:00:00,107.75,107.78,107.38,107.61,7925.0,107.75,107.78,107.38,107.61,7925.0
2019-07-15 15:30:00,107.57,107.68,107.33,107.64,29304.0,107.57,107.68,107.33,107.64,29304.0
2019-07-16 09:30:00,107.61,109.06,107.32,108.69,25969.0,107.61,109.06,107.32,108.69,25969.0
2019-07-16 10:00:00,109.0,109.0,107.86,108.11,14294.0,109.0,109.0,107.86,108.11,14294.0
2019-07-16 10:30:00,108.46,108.54,107.78,107.93,15003.0,108.46,108.54,107.78,107.93,15003.0
2019-07-16 11:00:00,107.95,107.95,106.52,106.77,17499.0,107.95,107.95,106.52,106.77,17499.0
2019-07-16 11:30:00,106.6,106.63,106.04,106.18,5387.0,106.6,106.63,106.04,106.18,5387.0
2019-07-16 12:00:00,106.01,106.28,105.61,106.16,13232.0,106.01,106.28,105.61,106.16,13232.0
2019-07-16 12:30:00,105.97,106.05,105.83,106.05,17482.0,105.97,106.05,105.83,106.05,17482.0
2019-07-16 13:00:00,106.11,106.28,105.88,106.0,9624.0,106.11,106.28,105.88,106.0,9624.0
2019-07-16 13:30:00,106.04,106.58,106.0,106.57,37364.0,106.04,106.58,106.0,106.57,37364.0
2019-07-16 14:00:00,106.59,106.81,106.41,106.55,14242.0,106.59,106.81,106.41,106.55,14242.0
2019-07-16 14:30:00,106.38,106.55,106.12,106.55,12807.0,106.38,106.55,106.12,106.55,12807.0
2019-07-16 15:00:00,106.65,106.92,106.58,106.64,4762.0,106.65,106.92,106.58,106.64,4762.0
2019-07-16 15:30:00,106.63,107.18,106.62,106.96,11799.0,106.63,107.18,106.62,106.96,11799.0
2019-07-17 09:30:00,103.5,107.45,103.22,106.73,34671.0,103.5,107.45,103.22,106.73,34671.0
2019-07-17 10:00:00,106.78,107.73,106.7,107.64,17048.0,106.78,107.73,106.7,107.64,17048.0
2019-07-17 10:30:00,107.52,107.67,107.23,107.43,7735.0,107.52,107.67,107.23,107.43,7735.0
2019-07-17 11:00:00,107.49,107.66,107.32,107.53,4297.0,107.49,107.66,107.32,107.53,4297.0
2019-07-17 11:30:00,107.45,107.65,107.03,107.64,14712.0,107.45,107.65,107.03,107.64,14712.0
2019-07-17 12:00:00,107.73,109.01,107.63,108.86,25177.0,107.73,109.01,107.63,108.86,25177.0
2019-07-17 12:30:00,109.0,109.0,108.5,108.5,5441.0,109.0,109.0,108.5,108.5,5441.0
2019-07-17 13:00:00,108.5,108.98,108.5,108.98,1762.0,108.5,108.98,108.5,108.98,1762.0
2019-07-17 13:30:00,109.0,109.17,108.85,108.97,3187.0,109.0,109.17,108.85,108.97,3187.0
2019-07-17 14:00:00,108.77,108.85,108.29,108.31,5589.0,108.77,108.85,108.29,108.31,5589.0
2019-07-17 14:30:00,108.3,108.3,107.44,107.52,11503.0,108.3,108.3,107.44,107.52,11503.0
2019-07-17 15:00:00,107.5,107.72,106.72,106.84,23234.0,107.5,107.72,106.72,106.84,23234.0
2019-07-17 15:30:00,106.82,107.06,106.41,106.8,44170.0,106.82,107.06,106.41,106.8,44170.0
2019-07-18 09:30:00,106.12,106.64,105.65,105.8,7741.0,106.12,106.64,105.65,105.8,7741.0
2019-07-18 10:00:00,105.81,106.21,105.38,105.51,14272.0,105.81,106.21,105.38,105.51,14272.0
2019-07-18 10:30:00,105.52,105.99,105.21,105.89,8664.0,105.52,105.99,105.21,105.89,8664.0
2019-07-18 11:00:00,105.86,106.06,105.52,105.85,19255.0,105.86,106.06,105.52,105.85,19255.0
2019-07-18 11:30:00,105.85,106.0,104.86,104.95,17066.0,105.85,106.0,104.86,104.95,17066.0
2019-07-18 12:00:00,104.88,105.71,104.69,105.71,8189.0,104.88,105.71,104.69,105.71,8189.0
2019-07-18 12:30:00,105.67,106.13,105.64,105.8,6275.0,105.67,106.13,105.64,105.8,6275.0
2019-07-18 13:00:00,105.79,105.98,105.3,105.62,4500.0,105.79,105.98,105.3,105.62,4500.0
2019-07-18 13:30:00,105.53,106.01,105.53,106.01,11164.0,105.53,106.01,105.53,106.01,11164.0
2019-07-18 14:00:00,105.87,106.24,105.79,106.0,14313.0,105.87,106.24,105.79,106.0,14313.0
2019-07-18 14:30:00,106.23,106.83,106.09,106.83,5936.0,106.23,106.83,106.09,106.83,5936.0
2019-07-18 15:00:00,107.0,107.0,106.35,106.35,4000.0,107.0,107.0,106.35,106.35,4000.0
2019-07-18 15:30:00,106.3,106.52,105.84,106.03,31750.0,106.3,106.52,105.84,106.03,31750.0
2019-07-19 09:30:00,106.71,107.55,106.32,106.8,9615.0,106.71,107.55,106.32,106.8,9615.0
2019-07-19 10:00:00,106.92,106.98,106.63,106.88,9054.0,106.92,106.98,106.63,106.88,9054.0
2019-07-19 10:30:00,106.85,107.12,106.05,106.23,11399.0,106.85,107.12,106.05,106.23,11399.0
2019-07-19 11:00:00,106.14,106.28,105.73,106.1,5968.0,106.14,106.28,105.73,106.1,5968.0
2019-07-19 11:30:00,106.1,106.1,105.68,105.79,1970.0,106.1,106.1,105.68,105.79,1970.0
2019-07-19 12:00:00,105.78,106.27,105.64,105.74,11301.0,105.78,106.27,105.64,105.74,11301.0
2019-07-19 12:30:00,105.74,105.76,105.33,105.46,26125.0,105.74,105.76,105.33,105.46,26125.0
2019-07-19 13:00:00,105.56,106.33,105.51,105.95,9142.0,105.56,106.33,105.51,105.95,9142.0
2019-07-19 13:30:00,105.93,106.03,105.66,105.66,3200.0,105.93,106.03,105.66,105.66,3200.0
2019-07-19 14:00:00,105.73,105.98,105.23,105.23,4337.0,105.73,105.98,105.23,105.23,4337.0
2019-07-19 14:30:00,105.23,105.38,105.01,105.03,19758.0,105.23,105.38,105.01,105.03,19758.0
2019-07-19 15:00:00,105.17,105.17,104.75,105.02,5423.0,105.17,105.17,104.75,105.02,5423.0
2019-07-19 15:30:00,105.14,105.14,104.54,104.71,20851.0,105.14,105.14,104.54,104.71,20851.0
2019-07-22 09:30:00,106.0,106.95,105.84,106.48,21001.0,106.0,106.95,105.84,106.48,21001.0
2019-07-22 10:00:00,106.54,106.8,105.9,106.43,16638.0,106.54,106.8,105.9,106.43,16638.0
2019-07-22 10:30:00,106.36,106.9,106.33,106.71,22064.0,106.36,106.9,106.33,106.71,22064.0
2019-07-22 11:00:00,106.59,106.69,106.18,106.18,9917.0,106.59,106.69,106.18,106.18,9917.0
2019-07-22 11:30:00,106.3,106.58,106.16,106.24,25318.0,106.3,106.58,106.16,106.24,25318.0
2019-07-22 12:00:00,106.21,106.46,105.83,106.08,14748.0,106.21,106.46,105.83,106.08,14748.0
2019-07-22 12:30:00,106.02,106.35,105.85,105.9,15668.0,106.02,106.35,105.85,105.9,15668.0
2019-07-22 13:00:00,106.0,106.48,105.76,106.13,27677.0,106.0,106.48,105.76,106.13,27677.0
2019-07-22 13:30:00,106.19,106.24,105.82,105.96,30318.0,106.19,106.24,105.82,105.96,30318.0
2019-07-22 14:00:00,106.02,106.04,105.83,105.9,9074.0,106.02,106.04,105.83,105.9,9074.0
2019-07-22 14:30:00,105.81,105.81,105.45,105.69,6811.0,105.81,105.81,105.45,105.69,6811.0
2019-07-22 15:00:00,105.79,106.02,105.5,105.67,6417.0,105.79,106.02,105.5,105.67,6417.0
2019-07-22 15:30:00,105.68,105.8,105.26,105.31,37076.0,105.68,105.8,105.26,105.31,37076.0
2019-07-23 09:30:00,106.37,106.76,104.43,104.78,10523.0,106.37,106.76,104.43,104.78,10523.0
2019-07-23 10:00:00,104.78,105.09,104.01,104.01,20112.0,104.78,105.09,104.01,104.01,20112.0
2019-07-23 10:30:00,104.07,105.71,104.06,105.32,24527.0,104.07,105.71,104.06,105.32,24527.0
2019-07-23 11:00:00,105.19,105.54,104.98,105.04,12829.0,105.19,105.54,104.98,105.04,12829.0
2019-07-23 11:30:00,105.1,105.1,104.37,104.41,7166.0,105.1,105.1,104.37,104.41,7166.0
2019-07-23 12:00:00,104.13,104.46,103.71,104.01,9542.0,104.13,104.46,103.71,104.01,9542.0
2019-07-23 12:30:00,104.0,104.31,103.89,104.06,8640.0,104.0,104.31,103.89,104.06,8640.0
2019-07-23 13:00:00,104.13,104.2,103.96,103.96,3452.0,104.13,104.2,103.96,103.96,3452.0
2019-07-23 13:30:00,104.02,104.55,103.93,104.31,23334.0,104.02,104.55,103.93,104.31,23334.0
2019-07-23 14:00:00,104.27,104.3,103.9,103.93,18506.0,104.27,104.3,103.9,103.93,18506.0
2019-07-23 14:30:00,103.94,104.3,103.89,104.18,15758.0,103.94,104.3,103.89,104.18,15758.0
2019-07-23 15:00:00,104.19,104.62,104.1,104.56,10539.0,104.19,104.62,104.1,104.56,10539.0
2019-07-23 15:30:00,104.55,104.62,104.25,104.33,22185.0,104.55,104.62,104.25,104.33,22185.0
2019-07-24 09:30:00,104.1,104.71,104.1,104.61,32606.0,104.1,104.71,104.1,104.61,32606.0
2019-07-24 10:00:00,104.62,104.96,104.25,104.52,9603.0,104.62,104.96,104.25,104.52,9603.0
2019-07-24 10:30:00,104.56,105.07,104.44,104.79,14396.0,104.56,105.07,104.44,104.79,14396.0
2019-07-24 11:00:00,104.65,104.7,104.15,104.52,5642.0,104.65,104.7,104.15,104.52,5642.0
2019-07-24 11:30:00,104.38,104.7,104.26,104.7,6815.0,104.38,104.7,104.26,104.7,6815.0
2019-07-24 12:00:00,104.69,104.69,104.32,104.55,13505.0,104.69,104.69,104.32,104.55,13505.0
2019-07-24 12:30:00,104.45,104.74,104.4,104.57,10157.0,104.45,104.74,104.4,104.57,10157.0
2019-07-24 13:00:00,104.57,104.64,104.44,104.52,24242.0,104.57,104.64,104.44,104.52,24242.0
2019-07-24 13:30:00,104.5,104.54,104.27,104.5,33497.0,104.5,104.54,104.27,104.5,33497.0
2019-07-24 14:00:00,104.53,104.85,104.5,104.8,13484.0,104.53,104.85,104.5,104.8,13484.0
2019-07-24 14:30:00,104.85,105.38,104.83,105.28,5346.0,104.85,105.38,104.83,105.28,5346.0
2019-07-24 15:00:00,105.3,106.0,105.24,105.86,8301.0,105.3,106.0,105.24,105.86,8301.0
2019-07-24 15:30:00,105.83,105.93,105.36,105.62,31871.0,105.83,105.93,105.36,105.62,31871.0
2019-07-25 09:30:00,105.81,105.84,104.89,105.33,21738.0,105.81,105.84,104.89,105.33,21738.0
2019-07-25 10:00:00,105.26,105.46,104.84,105.01,8538.0,105.26,105.46,104.84,105.01,8538.0
2019-07-25 10:30:00,105.08,106.63,105.05,106.44,27574.0,105.08,106.63,105.05,106.44,27574.0
2019-07-25 11:00:00,106.53,106.92,106.52,106.78,3656.0,106.53,106.92,106.52,106.78,3656.0
2019-07-25 11:30:00,107.01,107.5,106.97,107.28,15445.0,107.01,107.5,106.97,107.28,15445.0
2019-07-25 12:00:00,107.22,107.62,107.02,107.26,5111.0,107.22,107.62,107.02,107.26,5111.0
2019-07-25 12:30:00,107.13,107.19,106.6,106.99,9504.0,107.13,107.19,106.6,106.99,9504.0
2019-07-25 13:00:00,106.91,107.04,106.71,107.04,3000.0,106.91,107.04,106.71,107.04,3000.0
2019-07-25 13:30:00,107.2,107.41,107.11,107.25,1886.0,107.2,107.41,107.11,107.25,1886.0
2019-07-25 14:00:00,107.35,107.79,107.35,107.71,1900.0,107.35,107.79,107.35,107.71,1900.0
2019-07-25 14:30:00,107.69,107.99,107.59,107.89,6710.0,107.69,107.99,107.59,107.89,6710.0
2019-07-25 15:00:00,107.92,107.92,107.52,107.7,4638.0,107.92,107.92,107.52,107.7,4638.0
2019-07-25 15:30:00,107.78,108.23,107.73,107.84,21206.0,107.78,108.23,107.73,107.84,21206.0
2019-07-26 09:30:00,108.09,109.81,108.09,109.12,19318.0,108.09,109.81,108.09,109.12,19318.0
2019-07-26 10:00:00,109.01,109.65,109.01,109.65,2806.0,109.01,109.65,109.01,109.65,2806.0
2019-07-26 10:30:00,109.95,110.65,109.92,110.35,13517.0,109.95,110.65,109.92,110.35,13517.0
2019-07-26 11:00:00,110.59,111.04,110.46,111.0,8543.0,110.59,111.04,110.46,111.0,8543.0
2019-07-26 11:30:00,110.95,111.13,110.32,110.4,13781.0,110.95,111.13,110.32,110.4,13781.0
2019-07-26 12:00:00,110.42,110.42,109.83,110.07,4961.0,110.42,110.42,109.83,110.07,4961.0
2019-07-26 12:30:00,110.01,110.66,110.0,110.35,10230.0,110.01,110.66,110.0,110.35,10230.0
2019-07-26 13:00:00,110.34,110.82,110.34,110.74,2177.0,110.34,110.82,110.34,110.74,2177.0
2019-07-26 13:30:00,110.72,111.17,110.71,110.79,15340.0,110.72,111.17,110.71,110.79,15340.0
2019-07-26 14:00:00,110.76,110.9,110.14,110.27,15477.0,110.76,110.9,110.14,110.27,15477.0
2019-07-26 14:30:00,110.27,110.62,110.08,110.49,16950.0,110.27,110.62,110.08,110.49,16950.0
2019-07-26 15:00:00,110.56,110.98,110.45,110.75,5758.0,110.56,110.98,110.45,110.75,5758.0
2019-07-26 15:30:00,110.75,110.93,110.66,110.82,16949.0,110.75,110.93,110.66,110.82,16949.0
2019-07-29 09:30:00,110.79,111.87,109.4,109.72,16092.0,110.79,111.87,109.4,109.72,16092.0
2019-07-29 10:00:00,109.76,109.88,108.52,109.69,18467.0,109.76,109.88,108.52,109.69,18467.0
2019-07-29 10:30:00,109.66,109.97,109.34,109.54,13022.0,109.66,109.97,109.34,109.54,13022.0
2019-07-29 11:00:00,109.65,109.84,109.04,109.8,6147.0,109.65,109.84,109.04,109.8,6147.0
2019-07-29 11:30:00,109.55,110.53,109.55,110.17,2950.0,109.55,110.53,109.55,110.17,2950.0
2019-07-29 12:00:00,110.06,110.18,109.85,110.13,4185.0,110.06,110.18,109.85,110.13,4185.0
2019-07-29 12:30:00,110.23,110.3,110.01,110.12,19758.0,110.23,110.3,110.01,110.12,19758.0
2019-07-29 13:00:00,110.2,110.48,110.11,110.4,12483.0,110.2,110.48,110.11,110.4,12483.0
2019-07-29 13:30:00,110.38,110.55,110.28,110.55,3045.0,110.38,110.55,110.28,110.55,3045.0
2019-07-29 14:00:00,110.68,110.87,110.43,110.43,6020.0,110.68,110.87,110.43,110.43,6020.0
2019-07-29 14:30:00,110.4,110.73,110.36,110.73,12305.0,110.4,110.73,110.36,110.73,12305.0
2019-07-29 15:00:00,110.68,110.83,110.5,110.83,5403.0,110.68,110.83,110.5,110.83,5403.0
2019-07-29 15:30:00,110.85,111.4,110.85,111.24,27140.0,110.85,111.4,110.85,111.24,27140.0
2019-07-30 09:30:00,110.0,110.68,109.17,109.76,25360.0,110.0,110.68,109.17,109.76,25360.0
2019-07-30 10:00:00,109.75,110.2,109.49,110.17,15468.0,109.75,110.2,109.49,110.17,15468.0
2019-07-30 10:30:00,110.13,110.32,109.81,109.83,9684.0,110.13,110.32,109.81,109.83,9684.0
2019-07-30 11:00:00,109.77,109.79,108.89,108.89,9127.0,109.77,109.79,108.89,108.89,9127.0
2019-07-30 11:30:00,108.92,109.01,108.26,108.26,4270.0,108.92,109.01,108.26,108.26,4270.0
2019-07-30 12:00:00,108.14,108.3,107.73,107.78,7474.0,108.14,108.3,107.73,107.78,7474.0
2019-07-30 12:30:00,107.68,108.02,107.4,107.4,7182.0,107.68,108.02,107.4,107.4,7182.0
2019-07-30 13:00:00,107.41,107.72,107.41,107.54,7377.0,107.41,107.72,107.41,107.54,7377.0
2019-07-30 13:30:00,107.49,107.9,107.38,107.9,2973.0,107.49,107.9,107.38,107.9,2973.0
2019-07-30 14:00:00,107.98,108.05,107.55,107.61,12015.0,107.98,108.05,107.55,107.61,12015.0
2019-07-30 14:30:00,107.64,107.73,107.33,107.33,11594.0,107.64,107.73,107.33,107.33,11594.0
2019-07-30 15:00:00,107.33,107.55,107.15,107.21,12191.0,107.33,107.55,107.15,107.21,12191.0
2019-07-30 15:30:00,107.19,107.46,106.88,106.99,35415.0,107.19,107.46,106.88,106.99,35415.0
2019-07-31 09:30:00,107.34,108.22,106.95,107.89,18147.0,107.34,108.22,106.95,107.89,18147.0
2019-07-31 10:00:00,107.93,108.08,107.57,107.58,8325.0,107.93,108.08,107.57,107.58,8325.0
2019-07-31 10:30:00,107.42,107.84,107.42,107.48,36300.0,107.42,107.84,107.42,107.48,36300.0
2019-07-31 11:00:00,107.48,108.94,107.48,108.72,54190.0,107.48,108.94,107.48,108.72,54190.0
2019-07-31 11:30:00,108.75,109.38,108.74,108.86,9951.0,108.75,109.38,108.74,108.86,9951.0
2019-07-31 12:00:00,108.79,108.79,108.19,108.21,10669.0,108.79,108.79,108.19,108.21,10669.0
2019-07-31 12:30:00,108.16,108.32,107.75,108.31,9894.0,108.16,108.32,107.75,108.31,9894.0
2019-07-31 13:00:00,108.41,108.73,108.33,108.36,9050.0,108.41,108.73,108.33,108.36,9050.0
2019-07-31 13:30:00,108.45,108.65,108.22,108.57,9684.0,108.45,108.65,108.22,108.57,9684.0
2019-07-31 14:00:00,108.5,108.5,107.12,107.17,11824.0,108.5,108.5,107.12,107.17,11824.0
2019-07-31 14:30:00,107.24,107.24,104.87,105.76,33497.0,107.24,107.24,104.87,105.76,33497.0
2019-07-31 15:00:00,106.11,107.51,105.95,107.51,28573.0,106.11,107.51,105.95,107.51,28573.0
2019-07-31 15:30:00,107.43,107.45,105.85,106.0,42695.0,107.43,107.45,105.85,106.0,42695.0
2019-08-01 09:30:00,106.6,109.64,106.27,109.64,25763.0,106.6,109.64,106.27,109.64,25763.0
2019-08-01 10:00:00,109.67,111.18,109.26,111.05,14895.0,109.67,111.18,109.26,111.05,14895.0
2019-08-01 10:30:00,110.97,111.71,110.63,111.2,10831.0,110.97,111.71,110.63,111.2,10831.0
2019-08-01 11:00:00,111.23,111.5,110.67,111.42,19657.0,111.23,111.5,110.67,111.42,19657.0
2019-08-01 11:30:00,111.54,111.54,111.0,111.0,9536.0,111.54,111.54,111.0,111.0,9536.0
2019-08-01 12:00:00,110.98,110.98,109.86,110.46,12261.0,110.98,110.98,109.86,110.46,12261.0
2019-08-01 12:30:00,110.48,111.07,110.29,111.02,14369.0,110.48,111.07,110.29,111.02,14369.0
2019-08-01 13:00:00,110.88,112.33,110.83,111.7,33289.0,110.88,112.33,110.83,111.7,33289.0
2019-08-01 13:30:00,111.76,112.03,110.77,112.0,13615.0,111.76,112.03,110.77,112.0,13615.0
2019-08-01 14:00:00,112.1,112.18,109.73,110.06,21872.0,112.1,112.18,109.73,110.06,21872.0
2019-08-01 14:30:00,109.78,110.37,109.34,110.15,27220.0,109.78,110.37,109.34,110.15,27220.0
2019-08-01 15:00:00,110.1,110.49,109.73,110.48,11253.0,110.1,110.49,109.73,110.48,11253.0
2019-08-01 15:30:00,110.35,110.72,109.92,110.15,40585.0,110.35,110.72,109.92,110.15,40585.0
2019-08-02 09:30:00,109.8,110.02,106.61,107.09,24418.0,109.8,110.02,106.61,107.09,24418.0
2019-08-02 10:00:00,107.38,107.63,106.29,106.3,13346.0,107.38,107.63,106.29,106.3,13346.0
2019-08-02 10:30:00,106.23,106.23,103.25,103.5,29415.0,106.23,106.23,103.25,103.5,29415.0
2019-08-02 11:00:00,103.78,106.58,103.77,106.5,12789.0,103.78,106.58,103.77,106.5,12789.0
2019-08-02 11:30:00,106.23,107.54,106.23,107.54,5983.0,106.23,107.54,106.23,107.54,5983.0
2019-08-02 12:00:00,107.41,107.74,107.04,107.63,3807.0,107.41,107.74,107.04,107.63,3807.0
2019-08-02 12:30:00,107.84,107.84,105.87,105.88,15737.0,107.84,107.84,105.87,105.88,15737.0
2019-08-02 13:00:00,105.97,106.78,105.84,106.56,6450.0,105.97,106.78,105.84,106.56,6450.0
2019-08-02 13:30:00,106.75,107.47,106.43,107.47,16250.0,106.75,107.47,106.43,107.47,16250.0
2019-08-02 14:00:00,107.25,108.43,107.24,108.22,6200.0,107.25,108.43,107.24,108.22,6200.0
2019-08-02 14:30:00,108.38,108.38,108.0,108.12,3857.0,108.38,108.38,108.0,108.12,3857.0
2019-08-02 15:00:00,108.16,109.05,108.12,108.81,7500.0,108.16,109.05,108.12,108.81,7500.0
2019-08-02 15:30:00,108.79,108.8,107.74,108.17,15577.0,108.79,108.8,107.74,108.17,15577.0
2019-08-05 09:30:00,105.75,105.75,101.98,103.52,30650.0,105.75,105.75,101.98,103.52,30650.0
2019-08-05 10:00:00,103.52,104.28,103.14,103.49,11303.0,103.52,104.28,103.14,103.49,11303.0
2019-08-05 10:30:00,103.69,104.0,103.36,103.72,18524.0,103.69,104.0,103.36,103.72,18524.0
2019-08-05 11:00:00,103.69,104.76,103.68,103.87,8894.0,103.69,104.76,103.68,103.87,8894.0
2019-08-05 11:30:00,103.89,103.9,103.61,103.61,6134.0,103.89,103.9,103.61,103.61,6134.0
2019-08-05 12:00:00,103.72,103.97,103.38,103.84,6481.0,103.72,103.97,103.38,103.84,6481.0
2019-08-05 12:30:00,103.75,103.89,103.41,103.68,8444.0,103.75,103.89,103.41,103.68,8444.0
2019-08-05 13:00:00,103.52,103.93,103.34,103.84,4235.0,103.52,103.93,103.34,103.84,4235.0
2019-08-05 13:30:00,103.78,103.91,103.52,103.64,17723.0,103.78,103.91,103.52,103.64,17723.0
2019-08-05 14:00:00,103.64,104.0,103.45,103.63,6499.0,103.64,104.0,103.45,103.63,6499.0
2019-08-05 14:30:00,103.5,103.66,102.53,102.94,31135.0,103.5,103.66,102.53,102.94,31135.0
2019-08-05 15:00:00,102.93,103.84,102.25,103.78,8428.0,102.93,103.84,102.25,103.78,8428.0
2019-08-05 15:30:00,103.46,104.22,103.3,103.45,31282.0,103.46,104.22,103.3,103.45,31282.0
2019-08-06 09:30:00,105.36,106.28,104.16,104.91,12622.0,105.36,106.28,104.16,104.91,12622.0
2019-08-06 10:00:00,105.16,105.73,104.17,104.61,10832.0,105.16,105.73,104.17,104.61,10832.0
2019-08-06 10:30:00,104.79,105.28,103.98,104.59,10404.0,104.79,105.28,103.98,104.59,10404.0
2019-08-06 11:00:00,104.69,105.1,104.0,104.0,10542.0,104.69,105.1,104.0,104.0,10542.0
2019-08-06 11:30:00,104.24,104.9,103.53,104.9,9039.0,104.24,104.9,103.53,104.9,9039.0
2019-08-06 12:00:00,104.9,104.9,104.01,104.29,8293.0,104.9,104.9,104.01,104.29,8293.0
2019-08-06 12:30:00,104.3,104.86,104.29,104.7,4220.0,104.3,104.86,104.29,104.7,4220.0
2019-08-06 13:00:00,104.44,105.15,104.43,104.89,8125.0,104.44,105.15,104.43,104.89,8125.0
2019-08-06 13:30:00,105.0,105.03,104.57,104.69,7240.0,105.0,105.03,104.57,104.69,7240.0
2019-08-06 14:00:00,104.64,105.05,104.41,104.93,9052.0,104.64,105.05,104.41,104.93,9052.0
2019-08-06 14:30:00,104.9,105.42,104.78,105.27,6883.0,104.9,105.42,104.78,105.27,6883.0
2019-08-06 15:00:00,105.27,105.71,105.14,105.17,13050.0,105.27,105.71,105.14,105.17,13050.0
2019-08-06 15:30:00,105.17,105.37,104.67,104.76,48772.0,105.17,105.37,104.67,104.76,48772.0
2019-08-07 09:30:00,103.44,104.32,101.51,103.33,24271.0,103.44,104.32,101.51,103.33,24271.0
2019-08-07 10:00:00,104.13,104.96,103.51,103.81,19433.0,104.13,104.96,103.51,103.81,19433.0
2019-08-07 10:30:00,103.63,104.47,103.5,104.0,17188.0,103.63,104.47,103.5,104.0,17188.0
2019-08-07 11:00:00,103.86,103.99,103.31,103.41,11725.0,103.86,103.99,103.31,103.41,11725.0
2019-08-07 11:30:00,103.45,103.57,102.42,103.0,21653.0,103.45,103.57,102.42,103.0,21653.0
2019-08-07 12:00:00,102.98,103.04,102.31,102.52,19239.0,102.98,103.04,102.31,102.52,19239.0
2019-08-07 12:30:00,102.61,103.11,102.55,102.87,6862.0,102.61,103.11,102.55,102.87,6862.0
2019-08-07 13:00:00,102.89,103.13,102.79,102.93,19374.0,102.89,103.13,102.79,102.93,19374.0
2019-08-07 13:30:00,102.94,103.43,102.85,103.06,26700.0,102.94,103.43,102.85,103.06,26700.0
2019-08-07 14:00:00,103.12,103.18,102.51,103.0,17361.0,103.12,103.18,102.51,103.0,17361.0
2019-08-07 14:30:00,103.0,103.19,102.76,102.99,24072.0,103.0,103.19,102.76,102.99,24072.0
2019-08-07 15:00:00,102.98,103.15,102.7,102.92,16587.0,102.98,103.15,102.7,102.92,16587.0
2019-08-07 15:30:00,102.93,103.15,102.66,102.93,54688.0,102.93,103.15,102.66,102.93,54688.0
2019-08-08 09:30:00,104.48,107.26,104.4,107.0,40610.0,104.48,107.26,104.4,107.0,40610.0
2019-08-08 10:00:00,107.24,107.6,106.0,106.44,64471.0,107.24,107.6,106.0,106.44,64471.0
2019-08-08 10:30:00,106.57,108.3,106.51,108.3,9870.0,106.57,108.3,106.51,108.3,9870.0
2019-08-08 11:00:00,108.26,108.67,107.65,107.99,7684.0,108.26,108.67,107.65,107.99,7684.0
2019-08-08 11:30:00,108.01,108.79,107.95,108.76,5388.0,108.01,108.79,107.95,108.76,5388.0
2019-08-08 12:00:00,108.72,109.35,108.64,109.28,5926.0,108.72,109.35,108.64,109.28,5926.0
2019-08-08 12:30:00,109.34,109.8,108.88,108.95,25622.0,109.34,109.8,108.88,108.95,25622.0
2019-08-08 13:00:00,109.03,109.36,108.88,108.95,10353.0,109.03,109.36,108.88,108.95,10353.0
2019-08-08 13:30:00,108.94,109.1,108.8,109.1,15208.0,108.94,109.1,108.8,109.1,15208.0
2019-08-08 14:00:00,108.9,109.38,108.77,109.16,6421.0,108.9,109.38,108.77,109.16,6421.0
2019-08-08 14:30:00,109.22,109.22,108.26,108.26,17991.0,109.22,109.22,108.26,108.26,17991.0
2019-08-08 15:00:00,108.27,108.27,106.13,106.18,36007.0,108.27,108.27,106.13,106.18,36007.0
2019-08-08 15:30:00,106.0,107.34,105.58,107.27,130757.0,106.0,107.34,105.58,107.27,130757.0
2019-08-09 09:30:00,107.38,107.53,105.46,105.79,12749.0,107.38,107.53,105.46,105.79,12749.0
2019-08-09 10:00:00,105.79,107.48,105.72,107.48,15239.0,105.79,107.48,105.72,107.48,15239.0
2019-08-09 10:30:00,107.25,107.27,106.79,106.98,12814.0,107.25,107.27,106.79,106.98,12814.0
2019-08-09 11:00:00,106.84,106.99,106.52,106.73,11877.0,106.84,106.99,106.52,106.73,11877.0
2019-08-09 11:30:00,106.66,107.0,106.61,106.61,9500.0,106.66,107.0,106.61,106.61,9500.0
2019-08-09 12:00:00,106.5,106.89,106.03,106.8,10666.0,106.5,106.89,106.03,106.8,10666.0
2019-08-09 12:30:00,106.68,107.28,106.67,107.07,10198.0,106.68,107.28,106.67,107.07,10198.0
2019-08-09 13:00:00,107.04,108.12,106.96,108.12,6344.0,107.04,108.12,106.96,108.12,6344.0
2019-08-09 13:30:00,108.26,108.75,108.26,108.27,11048.0,108.26,108.75,108.26,108.27,11048.0
2019-08-09 14:00:00,108.12,108.33,108.03,108.21,7846.0,108.12,108.33,108.03,108.21,7846.0
2019-08-09 14:30:00,108.33,108.35,107.0,107.0,13062.0,108.33,108.35,107.0,107.0,13062.0
2019-08-09 15:00:00,106.88,107.63,106.72,107.63,12851.0,106.88,107.63,106.72,107.63,12851.0
2019-08-09 15:30:00,107.69,107.96,107.32,107.4,40274.0,107.69,107.96,107.32,107.4,40274.0
2019-08-12 09:30:00,103.44,105.0,96.08,98.5,200310.0,103.44,105.0,96.08,98.5,200310.0
2019-08-12 10:00:00,98.58,100.0,97.42,98.8,110448.0,98.58,100.0,97.42,98.8,110448.0
2019-08-12 10:30:00,99.46,101.09,99.24,100.59,36035.0,99.46,101.09,99.24,100.59,36035.0
2019-08-12 11:00:00,100.61,100.67,100.16,100.3,18898.0,100.61,100.67,100.16,100.3,18898.0
2019-08-12 11:30:00,100.29,100.69,100.14,100.57,18989.0,100.29,100.69,100.14,100.57,18989.0
2019-08-12 12:00:00,100.62,101.19,100.6,101.03,12293.0,100.62,101.19,100.6,101.03,12293.0
2019-08-12 12:30:00,100.86,102.6,100.85,102.6,9767.0,100.86,102.6,100.85,102.6,9767.0
2019-08-12 13:00:00,102.6,102.66,101.73,102.07,17641.0,102.6,102.66,101.73,102.07,17641.0
2019-08-12 13:30:00,102.01,102.06,101.34,101.59,10009.0,102.01,102.06,101.34,101.59,10009.0
2019-08-12 14:00:00,101.51,101.59,101.07,101.26,14349.0,101.51,101.59,101.07,101.26,14349.0
2019-08-12 14:30:00,101.27,102.49,101.27,102.04,11148.0,101.27,102.49,101.27,102.04,11148.0
2019-08-12 15:00:00,102.07,103.43,101.99,103.43,12993.0,102.07,103.43,101.99,103.43,12993.0
2019-08-12 15:30:00,103.55,103.73,103.29,103.44,19390.0,103.55,103.73,103.29,103.44,19390.0
2019-08-13 09:30:00,103.0,103.47,101.27,103.2,20148.0,103.0,103.47,101.27,103.2,20148.0
2019-08-13 10:00:00,103.2,103.88,103.07,103.82,10608.0,103.2,103.88,103.07,103.82,10608.0
2019-08-13 10:30:00,103.84,104.09,103.19,103.59,10332.0,103.84,104.09,103.19,103.59,10332.0
2019-08-13 11:00:00,103.65,104.53,103.6,103.82,17730.0,103.65,104.53,103.6,103.82,17730.0
2019-08-13 11:30:00,103.82,104.71,103.75,104.64,5609.0,103.82,104.71,103.75,104.64,5609.0
2019-08-13 12:00:00,104.72,105.15,104.64,104.96,15783.0,104.72,105.15,104.64,104.96,15783.0
2019-08-13 12:30:00,104.98,105.55,104.96,105.36,10026.0,104.98,105.55,104.96,105.36,10026.0
2019-08-13 13:00:00,105.43,105.64,104.67,104.73,4316.0,105.43,105.64,104.67,104.73,4316.0
2019-08-13 13:30:00,104.74,105.35,104.67,105.35,6100.0,104.74,105.35,104.67,105.35,6100.0
2019-08-13 14:00:00,105.3,105.75,105.3,105.57,8723.0,105.3,105.75,105.3,105.57,8723.0
2019-08-13 14:30:00,105.68,105.94,105.57,105.76,11540.0,105.68,105.94,105.57,105.76,11540.0
2019-08-13 15:00:00,105.82,105.94,105.54,105.83,10039.0,105.82,105.94,105.54,105.83,10039.0
2019-08-13 15:30:00,105.84,105.86,105.07,105.57,24446.0,105.84,105.86,105.07,105.57,24446.0
2019-08-14 09:30:00,103.44,103.73,101.62,102.29,12677.0,103.44,103.73,101.62,102.29,12677.0
2019-08-14 10:00:00,102.07,102.85,101.85,101.88,13544.0,102.07,102.85,101.85,101.88,13544.0
2019-08-14 10:30:00,101.84,102.09,101.6,101.63,10950.0,101.84,102.09,101.6,101.63,10950.0
2019-08-14 11:00:00,101.68,101.68,100.93,101.59,15602.0,101.68,101.68,100.93,101.59,15602.0
2019-08-14 11:30:00,101.41,101.87,100.65,100.72,13888.0,101.41,101.87,100.65,100.72,13888.0
2019-08-14 12:00:00,100.74,100.75,100.01,100.16,5958.0,100.74,100.75,100.01,100.16,5958.0
2019-08-14 12:30:00,100.35,101.06,100.35,100.58,5981.0,100.35,101.06,100.35,100.58,5981.0
2019-08-14 13:00:00,100.5,101.13,100.35,101.13,4971.0,100.5,101.13,100.35,101.13,4971.0
2019-08-14 13:30:00,101.18,101.63,101.17,101.48,2510.0,101.18,101.63,101.17,101.48,2510.0
2019-08-14 14:00:00,101.64,102.1,101.64,101.86,5117.0,101.64,102.1,101.64,101.86,5117.0
2019-08-14 14:30:00,101.79,101.83,101.22,101.45,5848.0,101.79,101.83,101.22,101.45,5848.0
2019-08-14 15:00:00,101.53,101.68,100.87,101.04,9185.0,101.53,101.68,100.87,101.04,9185.0
2019-08-14 15:30:00,100.95,101.18,100.63,100.65,25198.0,100.95,101.18,100.63,100.65,25198.0
2019-08-15 09:30:00,100.84,101.88,100.05,100.64,34776.0,100.84,101.88,100.05,100.64,34776.0
2019-08-15 10:00:00,100.94,101.1,100.07,100.35,30142.0,100.94,101.1,100.07,100.35,30142.0
2019-08-15 10:30:00,100.2,100.84,99.67,100.53,42241.0,100.2,100.84,99.67,100.53,42241.0
2019-08-15 11:00:00,100.49,100.66,99.8,100.04,12160.0,100.49,100.66,99.8,100.04,12160.0
2019-08-15 11:30:00,100.11,100.96,100.11,100.91,18222.0,100.11,100.96,100.11,100.91,18222.0
2019-08-15 12:00:00,100.9,101.1,100.31,100.37,12800.0,100.9,101.1,100.31,100.37,12800.0
2019-08-15 12:30:00,100.37,100.37,99.85,100.22,12043.0,100.37,100.37,99.85,100.22,12043.0
2019-08-15 13:00:00,100.28,100.51,99.73,99.78,12366.0,100.28,100.51,99.73,99.78,12366.0
2019-08-15 13:30:00,99.75,100.0,99.16,99.84,20151.0,99.75,100.0,99.16,99.84,20151.0
2019-08-15 14:00:00,99.62,100.15,99.48,99.98,27496.0,99.62,100.15,99.48,99.98,27496.0
2019-08-15 14:30:00,99.92,100.27,99.62,100.05,41899.0,99.92,100.27,99.62,100.05,41899.0
2019-08-15 15:00:00,100.1,100.83,100.1,100.71,28766.0,100.1,100.83,100.1,100.71,28766.0
2019-08-15 15:30:00,100.65,101.65,100.57,101.03,72038.0,100.65,101.65,100.57,101.03,72038.0
2019-08-16 09:30:00,94.89,96.82,91.92,94.95,82701.0,94.89,96.82,91.92,94.95,82701.0
2019-08-16 10:00:00,94.87,101.43,94.87,100.1,97834.0,94.87,101.43,94.87,100.1,97834.0
2019-08-16 10:30:00,99.98,100.34,99.04,100.11,35298.0,99.98,100.34,99.04,100.11,35298.0
2019-08-16 11:00:00,99.96,100.12,97.24,97.73,25813.0,99.96,100.12,97.24,97.73,25813.0
2019-08-16 11:30:00,97.2,98.8,96.39,98.27,39094.0,97.2,98.8,96.39,98.27,39094.0
2019-08-16 12:00:00,97.92,98.64,96.6,97.89,27100.0,97.92,98.64,96.6,97.89,27100.0
2019-08-16 12:30:00,97.68,97.87,96.6,97.16,18299.0,97.68,97.87,96.6,97.16,18299.0
2019-08-16 13:00:00,97.24,99.23,97.04,99.01,50910.0,97.24,99.23,97.04,99.01,50910.0
2019-08-16 13:30:00,98.74,99.55,98.05,98.71,11657.0,98.74,99.55,98.05,98.71,11657.0
2019-08-16 14:00:00,98.33,100.99,98.19,100.25,41912.0,98.33,100.99,98.19,100.25,41912.0
2019-08-16 14:30:00,100.16,101.7,99.38,99.9,40734.0,100.16,101.7,99.38,99.9,40734.0
2019-08-16 15:00:00,99.74,100.34,99.32,99.87,14704.0,99.74,100.34,99.32,99.87,14704.0
2019-08-16 15:30:00,99.84,100.21,98.4,98.75,76297.0,99.84,100.21,98.4,98.75,76297.0
2019-08-19 09:30:00,99.63,99.94,96.16,96.41,70881.0,99.63,99.94,96.16,96.41,70881.0
2019-08-19 10:00:00,96.68,97.52,96.39,96.95,63341.0,96.68,97.52,96.39,96.95,63341.0
2019-08-19 10:30:00,96.91,96.91,94.66,95.48,53171.0,96.91,96.91,94.66,95.48,53171.0
2019-08-19 11:00:00,95.49,95.75,93.18,93.28,59592.0,95.49,95.75,93.18,93.28,59592.0
2019-08-19 11:30:00,93.28,93.78,92.52,93.0,54318.0,93.28,93.78,92.52,93.0,54318.0
2019-08-19 12:00:00,92.91,93.19,92.01,93.11,41955.0,92.91,93.19,92.01,93.11,41955.0
2019-08-19 12:30:00,93.03,93.03,91.68,91.93,38957.0,93.03,93.03,91.68,91.93,38957.0
2019-08-19 13:00:00,91.84,92.04,90.63,90.66,26489.0,91.84,92.04,90.63,90.66,26489.0
2019-08-19 13:30:00,90.76,91.6,90.05,91.52,38697.0,90.76,91.6,90.05,91.52,38697.0
2019-08-19 14:00:00,91.52,92.05,91.44,92.05,16589.0,91.52,92.05,91.44,92.05,16589.0
2019-08-19 14:30:00,91.99,92.07,91.05,91.25,20889.0,91.99,92.07,91.05,91.25,20889.0
2019-08-19 15:00:00,91.28,91.72,91.27,91.59,28785.0,91.28,91.72,91.27,91.59,28785.0
2019-08-19 15:30:00,91.58,92.17,91.27,91.68,81903.0,91.58,92.17,91.27,91.68,81903.0
2019-08-20 09:30:00,91.46,91.97,90.02,91.77,67503.0,91.46,91.97,90.02,91.77,67503.0
2019-08-20 10:00:00,91.91,92.34,91.05,91.67,22843.0,91.91,92.34,91.05,91.67,22843.0
2019-08-20 10:30:00,91.46,91.59,91.24,91.44,17999.0,91.46,91.59,91.24,91.44,17999.0
2019-08-20 11:00:00,91.48,91.48,90.76,90.91,19286.0,91.48,91.48,90.76,90.91,19286.0
2019-08-20 11:30:00,91.02,91.14,90.6,90.72,10835.0,91.02,91.14,90.6,90.72,10835.0
2019-08-20 12:00:00,90.7,90.88,90.18,90.53,21985.0,90.7,90.88,90.18,90.53,21985.0
2019-08-20 12:30:00,90.54,90.75,90.15,90.32,12799.0,90.54,90.75,90.15,90.32,12799.0
2019-08-20 13:00:00,90.31,90.77,90.19,90.68,14859.0,90.31,90.77,90.19,90.68,14859.0
2019-08-20 13:30:00,90.68,91.3,90.6,91.11,58069.0,90.68,91.3,90.6,91.11,58069.0
2019-08-20 14:00:00,91.07,91.72,91.07,91.16,28922.0,91.07,91.72,91.07,91.16,28922.0
2019-08-20 14:30:00,91.15,91.18,90.34,90.65,8681.0,91.15,91.18,90.34,90.65,8681.0
2019-08-20 15:00:00,90.52,90.66,90.11,90.18,28537.0,90.52,90.66,90.11,90.18,28537.0
2019-08-20 15:30:00,90.12,90.54,89.79,89.86,96644.0,90.12,90.54,89.79,89.86,96644.0
2019-08-21 09:30:00,91.25,92.72,90.17,92.72,23961.0,91.25,92.72,90.17,92.72,23961.0
2019-08-21 10:00:00,92.62,93.14,92.51,92.84,11361.0,92.62,93.14,92.51,92.84,11361.0
2019-08-21 10:30:00,92.78,93.01,92.39,92.87,13189.0,92.78,93.01,92.39,92.87,13189.0
2019-08-21 11:00:00,92.82,93.93,92.71,93.83,14998.0,92.82,93.93,92.71,93.83,14998.0
2019-08-21 11:30:00,93.86,94.51,93.63,94.39,37483.0,93.86,94.51,93.63,94.39,37483.0
2019-08-21 12:00:00,94.42,95.08,93.98,94.62,56269.0,94.42,95.08,93.98,94.62,56269.0
2019-08-21 12:30:00,94.6,94.84,94.17,94.17,6647.0,94.6,94.84,94.17,94.17,6647.0
2019-08-21 13:00:00,94.07,94.26,93.79,94.08,4944.0,94.07,94.26,93.79,94.08,4944.0
2019-08-21 13:30:00,94.13,94.18,93.82,93.96,9395.0,94.13,94.18,93.82,93.96,9395.0
2019-08-21 14:00:00,93.89,94.34,93.53,94.34,4652.0,93.89,94.34,93.53,94.34,4652.0
2019-08-21 14:30:00,94.33,94.33,93.44,93.44,3872.0,94.33,94.33,93.44,93.44,3872.0
2019-08-21 15:00:00,93.44,93.73,93.26,93.47,11292.0,93.44,93.73,93.26,93.47,11292.0
2019-08-21 15:30:00,93.39,93.86,93.39,93.78,33840.0,93.39,93.86,93.39,93.78,33840.0
2019-08-22 09:30:00,93.49,94.98,92.27,94.49,12084.0,93.49,94.98,92.27,94.49,12084.0
2019-08-22 10:00:00,94.31,94.91,94.05,94.67,18867.0,94.31,94.91,94.05,94.67,18867.0
2019-08-22 10:30:00,94.59,95.37,94.16,94.9,25700.0,94.59,95.37,94.16,94.9,25700.0
2019-08-22 11:00:00,95.03,95.64,95.03,95.32,32951.0,95.03,95.64,95.03,95.32,32951.0
2019-08-22 11:30:00,95.41,96.28,95.32,96.02,28543.0,95.41,96.28,95.32,96.02,28543.0
2019-08-22 12:00:00,96.15,96.23,95.85,96.12,17518.0,96.15,96.23,95.85,96.12,17518.0
2019-08-22 12:30:00,96.14,96.6,95.98,96.0,25886.0,96.14,96.6,95.98,96.0,25886.0
2019-08-22 13:00:00,96.0,96.95,96.0,96.87,37940.0,96.0,96.95,96.0,96.87,37940.0
2019-08-22 13:30:00,96.87,97.61,96.78,97.47,17210.0,96.87,97.61,96.78,97.47,17210.0
2019-08-22 14:00:00,97.46,97.49,97.0,97.04,18558.0,97.46,97.49,97.0,97.04,18558.0
2019-08-22 14:30:00,97.05,97.18,96.85,97.04,30129.0,97.05,97.18,96.85,97.04,30129.0
2019-08-22 15:00:00,97.04,97.24,96.88,96.89,17624.0,97.04,97.24,96.88,96.89,17624.0
2019-08-22 15:30:00,96.85,97.2,96.75,96.85,52116.0,96.85,97.2,96.75,96.85,52116.0
2019-08-23 09:30:00,97.21,99.58,97.11,98.12,30041.0,97.21,99.58,97.11,98.12,30041.0
2019-08-23 10:00:00,98.34,99.17,98.1,98.21,38495.0,98.34,99.17,98.1,98.21,38495.0
2019-08-23 10:30:00,98.36,99.32,98.22,98.95,20041.0,98.36,99.32,98.22,98.95,20041.0
2019-08-23 11:00:00,98.79,99.15,97.75,98.29,59765.0,98.79,99.15,97.75,98.29,59765.0
2019-08-23 11:30:00,98.32,98.32,97.44,97.7,18455.0,98.32,98.32,97.44,97.7,18455.0
2019-08-23 12:00:00,97.43,97.77,96.96,96.96,13912.0,97.43,97.77,96.96,96.96,13912.0
2019-08-23 12:30:00,96.86,97.05,96.61,96.62,9490.0,96.86,97.05,96.61,96.62,9490.0
2019-08-23 13:00:00,96.62,96.86,95.78,96.35,14992.0,96.62,96.86,95.78,96.35,14992.0
2019-08-23 13:30:00,96.23,96.68,96.12,96.12,5982.0,96.23,96.68,96.12,96.12,5982.0
2019-08-23 14:00:00,96.04,96.82,96.04,96.44,7769.0,96.04,96.82,96.04,96.44,7769.0
2019-08-23 14:30:00,96.39,96.54,96.06,96.15,10295.0,96.39,96.54,96.06,96.15,10295.0
2019-08-23 15:00:00,96.1,96.39,95.58,95.58,27639.0,96.1,96.39,95.58,95.58,27639.0
2019-08-23 15:30:00,95.43,95.52,94.98,95.3,43297.0,95.43,95.52,94.98,95.3,43297.0
2019-08-26 09:30:00,96.0,96.67,95.01,95.09,18476.0,96.0,96.67,95.01,95.09,18476.0
2019-08-26 10:00:00,95.2,95.61,94.98,95.43,11897.0,95.2,95.61,94.98,95.43,11897.0
2019-08-26 10:30:00,95.45,95.51,94.82,95.37,23725.0,95.45,95.51,94.82,95.37,23725.0
2019-08-26 11:00:00,95.51,95.79,95.46,95.55,7446.0,95.51,95.79,95.46,95.55,7446.0
2019-08-26 11:30:00,95.56,96.21,95.38,96.21,14223.0,95.56,96.21,95.38,96.21,14223.0
2019-08-26 12:00:00,96.09,96.48,96.07,96.35,5864.0,96.09,96.48,96.07,96.35,5864.0
2019-08-26 12:30:00,96.28,96.28,95.59,95.72,10996.0,96.28,96.28,95.59,95.72,10996.0
2019-08-26 13:00:00,95.72,95.89,95.51,95.78,3328.0,95.72,95.89,95.51,95.78,3328.0
2019-08-26 13:30:00,95.72,95.91,95.33,95.42,8210.0,95.72,95.91,95.33,95.42,8210.0
2019-08-26 14:00:00,95.45,95.54,95.23,95.34,8123.0,95.45,95.54,95.23,95.34,8123.0
2019-08-26 14:30:00,95.24,95.56,95.24,95.52,6325.0,95.24,95.56,95.24,95.52,6325.0
2019-08-26 15:00:00,95.6,95.9,95.46,95.59,6494.0,95.6,95.9,95.46,95.59,6494.0
2019-08-26 15:30:00,95.65,95.98,95.59,95.76,21788.0,95.65,95.98,95.59,95.76,21788.0
2019-08-27 09:30:00,95.9,96.55,95.01,95.01,17046.0,95.9,96.55,95.01,95.01,17046.0
2019-08-27 10:00:00,95.01,95.3,94.98,95.15,19554.0,95.01,95.3,94.98,95.15,19554.0
2019-08-27 10:30:00,95.1,95.24,94.36,94.58,39357.0,95.1,95.24,94.36,94.58,39357.0
2019-08-27 11:00:00,94.51,94.91,93.19,94.35,34925.0,94.51,94.91,93.19,94.35,34925.0
2019-08-27 11:30:00,94.51,95.25,93.89,93.89,44569.0,94.51,95.25,93.89,93.89,44569.0
2019-08-27 12:00:00,94.0,94.0,93.22,93.41,24600.0,94.0,94.0,93.22,93.41,24600.0
2019-08-27 12:30:00,93.29,93.44,92.83,92.89,9787.0,93.29,93.44,92.83,92.89,9787.0
2019-08-27 13:00:00,92.72,93.47,92.72,93.27,4749.0,92.72,93.47,92.72,93.27,4749.0
2019-08-27 13:30:00,93.46,94.55,93.42,94.25,6123.0,93.46,94.55,93.42,94.25,6123.0
2019-08-27 14:00:00,94.24,94.24,93.67,93.69,5945.0,94.24,94.24,93.67,93.69,5945.0
2019-08-27 14:30:00,93.59,93.69,93.13,93.49,8968.0,93.59,93.69,93.13,93.49,8968.0
2019-08-27 15:00:00,93.48,94.05,93.29,93.9,17839.0,93.48,94.05,93.29,93.9,17839.0
2019-08-27 15:30:00,93.73,94.44,93.43,93.73,64577.0,93.73,94.44,93.43,93.73,64577.0
2019-08-28 09:30:00,93.68,94.99,93.26,94.8,29138.0,93.68,94.99,93.26,94.8,29138.0
2019-08-28 10:00:00,94.7,94.8,94.08,94.3,4217.0,94.7,94.8,94.08,94.3,4217.0
2019-08-28 10:30:00,94.4,94.91,94.4,94.5,16853.0,94.4,94.91,94.4,94.5,16853.0
2019-08-28 11:00:00,94.46,94.48,93.93,94.44,7858.0,94.46,94.48,93.93,94.44,7858.0
2019-08-28 11:30:00,94.76,95.15,94.51,94.93,4250.0,94.76,95.15,94.51,94.93,4250.0
2019-08-28 12:00:00,94.83,94.94,94.81,94.81,1661.0,94.83,94.94,94.81,94.81,1661.0
2019-08-28 12:30:00,94.73,94.74,94.38,94.52,2400.0,94.73,94.74,94.38,94.52,2400.0
2019-08-28 13:00:00,94.47,94.47,93.83,93.83,11498.0,94.47,94.47,93.83,93.83,11498.0
2019-08-28 13:30:00,93.85,93.85,93.33,93.34,6500.0,93.85,93.85,93.33,93.34,6500.0
2019-08-28 14:00:00,93.48,93.79,93.36,93.79,2418.0,93.48,93.79,93.36,93.79,2418.0
2019-08-28 14:30:00,93.84,94.14,93.67,93.74,10900.0,93.84,94.14,93.67,93.74,10900.0
2019-08-28 15:00:00,93.75,93.79,93.32,93.4,10543.0,93.75,93.79,93.32,93.4,10543.0
2019-08-28 15:30:00,93.46,93.46,92.7,92.89,41736.0,93.46,93.46,92.7,92.89,41736.0
2019-08-29 09:30:00,93.99,94.95,93.03,93.27,31554.0,93.99,94.95,93.03,93.27,31554.0
2019-08-29 10:00:00,93.26,93.26,92.28,92.48,12721.0,93.26,93.26,92.28,92.48,12721.0
2019-08-29 10:30:00,92.59,93.07,92.1,92.45,13419.0,92.59,93.07,92.1,92.45,13419.0
2019-08-29 11:00:00,92.5,92.97,92.5,92.84,23350.0,92.5,92.97,92.5,92.84,23350.0
2019-08-29 11:30:00,92.85,93.05,92.79,92.93,17016.0,92.85,93.05,92.79,92.93,17016.0
2019-08-29 12:00:00,92.97,93.8,92.92,93.68,9664.0,92.97,93.8,92.92,93.68,9664.0
2019-08-29 12:30:00,93.66,94.1,93.59,94.02,3776.0,93.66,94.1,93.59,94.02,3776.0
2019-08-29 13:00:00,93.98,94.36,93.91,94.36,2970.0,93.98,94.36,93.91,94.36,2970.0
2019-08-29 13:30:00,94.28,94.79,94.15,94.15,8547.0,94.28,94.79,94.15,94.15,8547.0
2019-08-29 14:00:00,94.36,94.56,94.17,94.34,3762.0,94.36,94.56,94.17,94.34,3762.0
2019-08-29 14:30:00,94.43,94.83,94.43,94.72,8311.0,94.43,94.83,94.43,94.72,8311.0
2019-08-29 15:00:00,94.71,95.1,94.66,94.84,19230.0,94.71,95.1,94.66,94.84,19230.0
2019-08-29 15:30:00,94.91,95.13,94.68,95.13,74387.0,94.91,95.13,94.68,95.13,74387.0
2019-08-30 09:30:00,96.0,96.87,95.9,95.9,22136.0,96.0,96.87,95.9,95.9,22136.0
2019-08-30 10:00:00,95.8,96.14,95.62,95.63,15652.0,95.8,96.14,95.62,95.63,15652.0
2019-08-30 10:30:00,95.7,95.82,95.08,95.23,8491.0,95.7,95.82,95.08,95.23,8491.0
2019-08-30 11:00:00,95.2,95.32,94.66,94.8,16948.0,95.2,95.32,94.66,94.8,16948.0
2019-08-30 11:30:00,94.81,95.32,94.81,95.13,4727.0,94.81,95.32,94.81,95.13,4727.0
2019-08-30 12:00:00,95.08,95.34,94.84,95.14,8434.0,95.08,95.34,94.84,95.14,8434.0
2019-08-30 12:30:00,95.19,95.19,94.84,95.19,10766.0,95.19,95.19,94.84,95.19,10766.0
2019-08-30 13:00:00,95.23,95.33,95.01,95.26,6511.0,95.23,95.33,95.01,95.26,6511.0
2019-08-30 13:30:00,95.27,95.3,95.08,95.25,6013.0,95.27,95.3,95.08,95.25,6013.0
2019-08-30 14:00:00,95.26,95.28,95.0,95.13,9509.0,95.26,95.28,95.0,95.13,9509.0
2019-08-30 14:30:00,95.13,95.15,94.96,95.04,9384.0,95.13,95.15,94.96,95.04,9384.0
2019-08-30 15:00:00,95.06,95.11,94.69,94.95,10390.0,95.06,95.11,94.69,94.95,10390.0
2019-08-30 15:30:00,94.99,95.05,94.79,94.84,25298.0,94.99,95.05,94.79,94.84,25298.0
2019-09-03 09:30:00,94.47,94.97,93.81,94.38,36480.0,94.47,94.97,93.81,94.38,36480.0
2019-09-03 10:00:00,94.39,94.51,93.18,93.63,10900.0,94.39,94.51,93.18,93.63,10900.0
2019-09-03 10:30:00,93.85,94.18,93.25,93.63,28657.0,93.85,94.18,93.25,93.63,28657.0
2019-09-03 11:00:00,93.45,93.45,92.51,92.92,18460.0,93.45,93.45,92.51,92.92,18460.0
2019-09-03 11:30:00,93.01,93.01,92.59,92.7,28919.0,93.01,93.01,92.59,92.7,28919.0
2019-09-03 12:00:00,92.8,92.98,92.38,92.4,14682.0,92.8,92.98,92.38,92.4,14682.0
2019-09-03 12:30:00,92.4,92.4,91.53,91.55,7015.0,92.4,92.4,91.53,91.55,7015.0
2019-09-03 13:00:00,91.59,91.67,90.99,91.17,2850.0,91.59,91.67,90.99,91.17,2850.0
2019-09-03 13:30:00,91.23,91.67,91.23,91.65,5329.0,91.23,91.67,91.23,91.65,5329.0
2019-09-03 14:00:00,91.55,92.05,91.54,91.88,7778.0,91.55,92.05,91.54,91.88,7778.0
2019-09-03 14:30:00,91.92,92.15,91.25,91.43,7260.0,91.92,92.15,91.25,91.43,7260.0
2019-09-03 15:00:00,91.43,91.6,91.22,91.59,9659.0,91.43,91.6,91.22,91.59,9659.0
2019-09-03 15:30:00,91.57,91.74,91.37,91.59,42763.0,91.57,91.74,91.37,91.59,42763.0
2019-09-04 09:30:00,93.0,93.13,92.14,92.68,21088.0,93.0,93.13,92.14,92.68,21088.0
2019-09-04 10:00:00,92.85,93.12,92.2,92.54,16380.0,92.85,93.12,92.2,92.54,16380.0
2019-09-04 10:30:00,92.54,92.54,92.07,92.18,4400.0,92.54,92.54,92.07,92.18,4400.0
2019-09-04 11:00:00,92.25,92.61,92.07,92.6,5451.0,92.25,92.61,92.07,92.6,5451.0
2019-09-04 11:30:00,92.62,92.84,92.52,92.56,5262.0,92.62,92.84,92.52,92.56,5262.0
2019-09-04 12:00:00,92.5,92.98,92.5,92.84,3812.0,92.5,92.98,92.5,92.84,3812.0
2019-09-04 12:30:00,93.07,93.56,92.85,93.35,9790.0,93.07,93.56,92.85,93.35,9790.0
2019-09-04 13:00:00,93.55,94.03,93.4,94.03,5141.0,93.55,94.03,93.4,94.03,5141.0
2019-09-04 13:30:00,94.22,94.3,93.82,93.82,14397.0,94.22,94.3,93.82,93.82,14397.0
2019-09-04 14:00:00,93.72,93.86,93.3,93.39,10727.0,93.72,93.86,93.3,93.39,10727.0
2019-09-04 14:30:00,93.39,94.28,93.38,94.04,14303.0,93.39,94.28,93.38,94.04,14303.0
2019-09-04 15:00:00,94.12,94.35,93.98,94.15,8752.0,94.12,94.35,93.98,94.15,8752.0
2019-09-04 15:30:00,94.16,94.47,93.87,94.16,29513.0,94.16,94.47,93.87,94.16,29513.0
2019-09-05 09:30:00,94.82,95.3,93.94,94.45,23474.0,94.82,95.3,93.94,94.45,23474.0
2019-09-05 10:00:00,94.7,95.28,94.29,94.39,13988.0,94.7,95.28,94.29,94.39,13988.0
2019-09-05 10:30:00,94.5,95.1,94.11,94.34,4483.0,94.5,95.1,94.11,94.34,4483.0
2019-09-05 11:00:00,94.24,94.41,93.43,93.64,20851.0,94.24,94.41,93.43,93.64,20851.0
2019-09-05 11:30:00,93.56,93.7,92.93,93.06,7965.0,93.56,93.7,92.93,93.06,7965.0
2019-09-05 12:00:00,93.02,93.52,92.79,93.52,5817.0,93.02,93.52,92.79,93.52,5817.0
2019-09-05 12:30:00,93.37,94.02,93.37,93.88,3668.0,93.37,94.02,93.37,93.88,3668.0
2019-09-05 13:00:00,93.84,94.29,93.75,94.03,12773.0,93.84,94.29,93.75,94.03,12773.0
2019-09-05 13:30:00,93.99,94.0,93.68,93.87,6378.0,93.99,94.0,93.68,93.87,6378.0
2019-09-05 14:00:00,94.09,94.88,93.9,94.68,9370.0,94.09,94.88,93.9,94.68,9370.0
2019-09-05 14:30:00,94.67,94.93,94.52,94.61,8135.0,94.67,94.93,94.52,94.61,8135.0
2019-09-05 15:00:00,94.62,95.16,94.47,95.05,8607.0,94.62,95.16,94.47,95.05,8607.0
2019-09-05 15:30:00,95.06,95.23,94.83,94.93,27122.0,95.06,95.23,94.83,94.93,27122.0
2019-09-06 09:30:00,95.14,96.15,94.81,95.77,10937.0,95.14,96.15,94.81,95.77,10937.0
2019-09-06 10:00:00,95.98,95.98,95.29,95.41,2500.0,95.98,95.98,95.29,95.41,2500.0
2019-09-06 10:30:00,95.51,95.64,95.02,95.02,3336.0,95.51,95.64,95.02,95.02,3336.0
2019-09-06 11:00:00,95.02,95.1,94.73,94.73,4922.0,95.02,95.1,94.73,94.73,4922.0
2019-09-06 11:30:00,94.63,94.64,94.37,94.37,3446.0,94.63,94.64,94.37,94.37,3446.0
2019-09-06 12:00:00,94.46,94.97,94.46,94.97,1505.0,94.46,94.97,94.46,94.97,1505.0
2019-09-06 12:30:00,95.16,95.16,94.55,94.55,2281.0,95.16,95.16,94.55,94.55,2281.0
2019-09-06 13:00:00,94.63,95.06,94.59,94.9,1996.0,94.63,95.06,94.59,94.9,1996.0
2019-09-06 13:30:00,94.98,95.18,94.67,94.68,4000.0,94.98,95.18,94.67,94.68,4000.0
2019-09-06 14:00:00,94.74,94.74,94.26,94.31,2693.0,94.74,94.74,94.26,94.31,2693.0
2019-09-06 14:30:00,94.53,94.67,94.23,94.4,3300.0,94.53,94.67,94.23,94.4,3300.0
2019-09-06 15:00:00,94.29,94.42,93.76,93.9,5273.0,94.29,94.42,93.76,93.9,5273.0
2019-09-06 15:30:00,93.83,93.97,93.27,93.47,13457.0,93.83,93.97,93.27,93.47,13457.0
2019-09-09 09:30:00,93.6,93.6,91.06,91.16,4401.0,93.6,93.6,91.06,91.16,4401.0
2019-09-09 10:00:00,91.16,91.66,90.29,91.66,13101.0,91.16,91.66,90.29,91.66,13101.0
2019-09-09 10:30:00,92.17,92.37,91.81,91.84,5163.0,92.17,92.37,91.81,91.84,5163.0
2019-09-09 11:00:00,91.73,91.75,90.5,91.04,12710.0,91.73,91.75,90.5,91.04,12710.0
2019-09-09 11:30:00,91.42,91.42,90.84,91.06,4728.0,91.42,91.42,90.84,91.06,4728.0
2019-09-09 12:00:00,91.14,91.18,90.5,90.55,6315.0,91.14,91.18,90.5,90.55,6315.0
2019-09-09 12:30:00,90.51,90.91,90.33,90.91,9320.0,90.51,90.91,90.33,90.91,9320.0
2019-09-09 13:00:00,90.81,90.91,90.39,90.43,5100.0,90.81,90.91,90.39,90.43,5100.0
2019-09-09 13:30:00,90.39,90.45,90.16,90.28,6098.0,90.39,90.45,90.16,90.28,6098.0
2019-09-09 14:00:00,90.16,90.23,89.25,89.37,12468.0,90.16,90.23,89.25,89.37,12468.0
2019-09-09 14:30:00,89.44,89.45,89.21,89.3,5455.0,89.44,89.45,89.21,89.3,5455.0
2019-09-09 15:00:00,89.3,89.67,89.3,89.65,6052.0,89.3,89.67,89.3,89.65,6052.0
2019-09-09 15:30:00,89.68,90.32,89.68,90.11,20768.0,89.68,90.32,89.68,90.11,20768.0
2019-09-10 09:30:00,86.49,88.65,85.27,88.48,44038.0,86.49,88.65,85.27,88.48,44038.0
2019-09-10 10:00:00,88.41,90.24,87.98,90.24,18596.0,88.41,90.24,87.98,90.24,18596.0
2019-09-10 10:30:00,90.24,90.93,89.41,89.42,13141.0,90.24,90.93,89.41,89.42,13141.0
2019-09-10 11:00:00,89.08,89.5,88.72,89.22,12599.0,89.08,89.5,88.72,89.22,12599.0
2019-09-10 11:30:00,89.31,89.42,88.9,89.06,14428.0,89.31,89.42,88.9,89.06,14428.0
2019-09-10 12:00:00,89.16,89.35,88.73,88.77,19871.0,89.16,89.35,88.73,88.77,19871.0
2019-09-10 12:30:00,88.64,89.08,88.63,88.73,12010.0,88.64,89.08,88.63,88.73,12010.0
2019-09-10 13:00:00,88.9,88.9,87.35,87.68,46431.0,88.9,88.9,87.35,87.68,46431.0
2019-09-10 13:30:00,87.6,87.71,87.44,87.44,19102.0,87.6,87.71,87.44,87.44,19102.0
2019-09-10 14:00:00,87.56,87.6,87.26,87.54,26192.0,87.56,87.6,87.26,87.54,26192.0
2019-09-10 14:30:00,87.51,88.16,87.42,88.12,14936.0,87.51,88.16,87.42,88.12,14936.0
2019-09-10 15:00:00,88.11,88.11,87.45,87.53,18267.0,88.11,88.11,87.45,87.53,18267.0
2019-09-10 15:30:00,87.53,87.85,87.08,87.48,83355.0,87.53,87.85,87.08,87.48,83355.0
2019-09-11 09:30:00,86.72,87.62,86.09,87.4,71378.0,86.72,87.62,86.09,87.4,71378.0
2019-09-11 10:00:00,87.42,87.42,86.62,86.83,15812.0,87.42,87.42,86.62,86.83,15812.0
2019-09-11 10:30:00,86.83,86.83,85.9,86.25,35690.0,86.83,86.83,85.9,86.25,35690.0
2019-09-11 11:00:00,86.25,86.55,86.0,86.43,16444.0,86.25,86.55,86.0,86.43,16444.0
2019-09-11 11:30:00,86.54,87.07,86.28,86.72,11646.0,86.54,87.07,86.28,86.72,11646.0
2019-09-11 12:00:00,86.8,87.14,86.5,87.01,15672.0,86.8,87.14,86.5,87.01,15672.0
2019-09-11 12:30:00,86.97,87.22,86.52,86.66,12947.0,86.97,87.22,86.52,86.66,12947.0
2019-09-11 13:00:00,86.68,87.16,86.35,87.03,10425.0,86.68,87.16,86.35,87.03,10425.0
2019-09-11 13:30:00,87.08,87.25,86.61,87.01,15241.0,87.08,87.25,86.61,87.01,15241.0
2019-09-11 14:00:00,87.03,87.13,86.38,86.49,16412.0,87.03,87.13,86.38,86.49,16412.0
2019-09-11 14:30:00,86.57,87.0,86.31,86.82,24950.0,86.57,87.0,86.31,86.82,24950.0
2019-09-11 15:00:00,86.91,87.73,86.82,87.61,23568.0,86.91,87.73,86.82,87.61,23568.0
2019-09-11 15:30:00,87.65,87.66,87.3,87.57,46694.0,87.65,87.66,87.3,87.57,46694.0
2019-09-12 09:30:00,88.07,90.75,87.66,90.75,14791.0,88.07,90.75,87.66,90.75,14791.0
2019-09-12 10:00:00,90.91,90.91,90.11,90.16,5491.0,90.91,90.91,90.11,90.16,5491.0
2019-09-12 10:30:00,90.11,90.13,89.15,89.42,43933.0,90.11,90.13,89.15,89.42,43933.0
2019-09-12 11:00:00,89.24,89.49,89.13,89.14,3937.0,89.24,89.49,89.13,89.14,3937.0
2019-09-12 11:30:00,89.12,89.27,88.73,88.73,18605.0,89.12,89.27,88.73,88.73,18605.0
2019-09-12 12:00:00,88.67,88.69,88.46,88.5,2124.0,88.67,88.69,88.46,88.5,2124.0
2019-09-12 12:30:00,88.62,88.79,88.5,88.79,1879.0,88.62,88.79,88.5,88.79,1879.0
2019-09-12 13:00:00,88.78,88.96,88.34,88.43,8213.0,88.78,88.96,88.34,88.43,8213.0
2019-09-12 13:30:00,88.41,88.88,88.41,88.61,2510.0,88.41,88.88,88.41,88.61,2510.0
2019-09-12 14:00:00,88.55,88.61,88.3,88.45,3300.0,88.55,88.61,88.3,88.45,3300.0
2019-09-12 14:30:00,88.47,88.53,88.27,88.34,4840.0,88.47,88.53,88.27,88.34,4840.0
2019-09-12 15:00:00,88.3,88.34,88.25,88.28,28631.0,88.3,88.34,88.25,88.28,28631.0
2019-09-12 15:30:00,88.28,88.3,87.47,87.52,16352.0,88.28,88.3,87.47,87.52,16352.0
2019-09-13 09:30:00,87.51,89.0,87.02,87.42,7684.0,87.51,89.0,87.02,87.42,7684.0
2019-09-13 10:00:00,87.51,87.63,86.96,87.61,3280.0,87.51,87.63,86.96,87.61,3280.0
2019-09-13 10:30:00,87.8,87.8,87.31,87.41,2607.0,87.8,87.8,87.31,87.41,2607.0
2019-09-13 11:00:00,87.33,87.49,87.03,87.32,21573.0,87.33,87.49,87.03,87.32,21573.0
2019-09-13 11:30:00,87.49,87.56,87.15,87.53,25610.0,87.49,87.56,87.15,87.53,25610.0
2019-09-13 12:00:00,87.47,88.09,87.47,88.01,1800.0,87.47,88.09,87.47,88.01,1800.0
2019-09-13 12:30:00,88.01,88.07,87.66,87.75,3532.0,88.01,88.07,87.66,87.75,3532.0
2019-09-13 13:00:00,87.62,87.78,87.36,87.36,1300.0,87.62,87.78,87.36,87.36,1300.0
2019-09-13 13:30:00,87.55,87.66,87.32,87.34,2581.0,87.55,87.66,87.32,87.34,2581.0
2019-09-13 14:00:00,87.38,87.44,86.94,86.96,8900.0,87.38,87.44,86.94,86.96,8900.0
2019-09-13 14:30:00,87.07,87.27,86.89,86.89,9676.0,87.07,87.27,86.89,86.89,9676.0
2019-09-13 15:00:00,86.89,87.03,86.72,86.9,18910.0,86.89,87.03,86.72,86.9,18910.0
2019-09-13 15:30:00,86.92,87.0,86.78,86.88,40992.0,86.92,87.0,86.78,86.88,40992.0
2019-09-16 09:30:00,86.0,87.85,85.54,87.52,10112.0,86.0,87.85,85.54,87.52,10112.0
2019-09-16 10:00:00,87.67,88.62,87.5,88.18,15602.0,87.67,88.62,87.5,88.18,15602.0
2019-09-16 10:30:00,87.95,88.44,87.55,88.37,15086.0,87.95,88.44,87.55,88.37,15086.0
2019-09-16 11:00:00,88.34,88.59,87.63,88.45,25250.0,88.34,88.59,87.63,88.45,25250.0
2019-09-16 11:30:00,88.55,88.55,88.32,88.4,5978.0,88.55,88.55,88.32,88.4,5978.0
2019-09-16 12:00:00,88.41,88.44,87.88,87.91,8434.0,88.41,88.44,87.88,87.91,8434.0
2019-09-16 12:30:00,87.9,88.11,87.88,88.11,4855.0,87.9,88.11,87.88,88.11,4855.0
2019-09-16 13:00:00,88.16,88.4,88.13,88.29,3481.0,88.16,88.4,88.13,88.29,3481.0
2019-09-16 13:30:00,88.38,88.99,88.38,88.95,7056.0,88.38,88.99,88.38,88.95,7056.0
2019-09-16 14:00:00,88.88,89.11,88.79,88.92,4265.0,88.88,89.11,88.79,88.92,4265.0
2019-09-16 14:30:00,88.85,89.0,88.35,88.36,10493.0,88.85,89.0,88.35,88.36,10493.0
2019-09-16 15:00:00,88.3,88.59,88.19,88.2,5800.0,88.3,88.59,88.19,88.2,5800.0
2019-09-16 15:30:00,88.16,88.88,88.11,88.76,26836.0,88.16,88.88,88.11,88.76,26836.0
2019-09-17 09:30:00,88.59,89.21,88.53,89.13,4798.0,88.59,89.21,88.53,89.13,4798.0
2019-09-17 10:00:00,89.01,90.27,88.79,89.93,18282.0,89.01,90.27,88.79,89.93,18282.0
2019-09-17 10:30:00,89.9,90.84,89.86,90.7,9347.0,89.9,90.84,89.86,90.7,9347.0
2019-09-17 11:00:00,90.84,91.18,90.12,90.5,7923.0,90.84,91.18,90.12,90.5,7923.0
2019-09-17 11:30:00,90.7,91.27,90.34,90.99,16819.0,90.7,91.27,90.34,90.99,16819.0
2019-09-17 12:00:00,90.95,91.11,90.66,91.02,16313.0,90.95,91.11,90.66,91.02,16313.0
2019-09-17 12:30:00,90.92,91.48,90.53,91.26,6672.0,90.92,91.48,90.53,91.26,6672.0
2019-09-17 13:00:00,91.3,91.3,90.76,91.0,12268.0,91.3,91.3,90.76,91.0,12268.0
2019-09-17 13:30:00,91.04,91.34,91.0,91.33,7479.0,91.04,91.34,91.0,91.33,7479.0
2019-09-17 14:00:00,91.46,91.91,91.25,91.64,9338.0,91.46,91.91,91.25,91.64,9338.0
2019-09-17 14:30:00,91.76,91.93,91.38,91.38,5758.0,91.76,91.93,91.38,91.38,5758.0
2019-09-17 15:00:00,91.46,91.58,91.22,91.28,6169.0,91.46,91.58,91.22,91.28,6169.0
2019-09-17 15:30:00,91.23,91.74,91.12,91.34,31897.0,91.23,91.74,91.12,91.34,31897.0
2019-09-18 09:30:00,91.09,91.54,90.5,91.23,26774.0,91.09,91.54,90.5,91.23,26774.0
2019-09-18 10:00:00,91.09,92.34,91.08,92.14,16518.0,91.09,92.34,91.08,92.14,16518.0
2019-09-18 10:30:00,92.2,92.32,91.54,92.0,31762.0,92.2,92.32,91.54,92.0,31762.0
2019-09-18 11:00:00,92.06,92.08,91.75,91.93,15772.0,92.06,92.08,91.75,91.93,15772.0
2019-09-18 11:30:00,91.89,92.13,91.8,91.84,7536.0,91.89,92.13,91.8,91.84,7536.0
2019-09-18 12:00:00,91.9,92.62,91.89,92.62,3965.0,91.9,92.62,91.89,92.62,3965.0
2019-09-18 12:30:00,92.63,92.73,92.1,92.1,9254.0,92.63,92.73,92.1,92.1,9254.0
2019-09-18 13:00:00,92.13,92.25,91.71,91.88,7918.0,92.13,92.25,91.71,91.88,7918.0
2019-09-18 13:30:00,91.88,92.49,91.7,92.31,13172.0,91.88,92.49,91.7,92.31,13172.0
2019-09-18 14:00:00,92.41,92.51,91.7,92.19,13070.0,92.41,92.51,91.7,92.19,13070.0
2019-09-18 14:30:00,92.37,92.48,91.94,92.45,18202.0,92.37,92.48,91.94,92.45,18202.0
2019-09-18 15:00:00,92.58,93.12,92.3,92.86,34175.0,92.58,93.12,92.3,92.86,34175.0
2019-09-18 15:30:00,92.9,93.71,92.87,93.19,38598.0,92.9,93.71,92.87,93.19,38598.0
2019-09-19 09:30:00,93.4,93.85,92.65,93.23,15154.0,93.4,93.85,92.65,93.23,15154.0
2019-09-19 10:00:00,93.11,94.06,93.11,94.06,8964.0,93.11,94.06,93.11,94.06,8964.0
2019-09-19 10:30:00,94.0,94.28,93.54,94.25,12717.0,94.0,94.28,93.54,94.25,12717.0
2019-09-19 11:00:00,94.23,94.63,94.01,94.22,7988.0,94.23,94.63,94.01,94.22,7988.0
2019-09-19 11:30:00,94.0,94.0,93.35,93.87,8152.0,94.0,94.0,93.35,93.87,8152.0
2019-09-19 12:00:00,93.92,93.92,93.18,93.4,9348.0,93.92,93.92,93.18,93.4,9348.0
2019-09-19 12:30:00,93.34,93.98,93.18,93.37,14281.0,93.34,93.98,93.18,93.37,14281.0
2019-09-19 13:00:00,93.35,93.41,93.01,93.4,8418.0,93.35,93.41,93.01,93.4,8418.0
2019-09-19 13:30:00,93.41,93.48,93.15,93.47,22856.0,93.41,93.48,93.15,93.47,22856.0
2019-09-19 14:00:00,93.49,93.8,93.4,93.44,7000.0,93.49,93.8,93.4,93.44,7000.0
2019-09-19 14:30:00,93.48,93.73,93.37,93.69,11975.0,93.48,93.73,93.37,93.69,11975.0
2019-09-19 15:00:00,93.68,93.81,93.63,93.66,9000.0,93.68,93.81,93.63,93.66,9000.0
2019-09-19 15:30:00,93.65,93.65,92.85,93.3,31591.0,93.65,93.65,92.85,93.3,31591.0
2019-09-20 09:30:00,93.97,94.59,93.08,94.2,19117.0,93.97,94.59,93.08,94.2,19117.0
2019-09-20 10:00:00,93.99,94.22,93.63,93.86,6197.0,93.99,94.22,93.63,93.86,6197.0
2019-09-20 10:30:00,94.02,94.8,93.97,94.8,4878.0,94.02,94.8,93.97,94.8,4878.0
2019-09-20 11:00:00,94.86,95.23,94.29,94.29,10482.0,94.86,95.23,94.29,94.29,10482.0
2019-09-20 11:30:00,94.2,94.55,94.07,94.55,8517.0,94.2,94.55,94.07,94.55,8517.0
2019-09-20 12:00:00,94.5,94.74,94.46,94.57,6363.0,94.5,94.74,94.46,94.57,6363.0
2019-09-20 12:30:00,94.46,94.46,93.88,93.89,4265.0,94.46,94.46,93.88,93.89,4265.0
2019-09-20 13:00:00,93.92,94.1,93.02,94.06,11649.0,93.92,94.1,93.02,94.06,11649.0
2019-09-20 13:30:00,94.1,94.2,93.58,94.2,5712.0,94.1,94.2,93.58,94.2,5712.0
2019-09-20 14:00:00,94.24,94.27,93.58,94.07,9200.0,94.24,94.27,93.58,94.07,9200.0
2019-09-20 14:30:00,94.02,94.7,93.98,94.56,5685.0,94.02,94.7,93.98,94.56,5685.0
2019-09-20 15:00:00,94.51,95.45,94.35,95.29,19983.0,94.51,95.45,94.35,95.29,19983.0
2019-09-20 15:30:00,95.37,95.78,94.84,95.13,107602.0,95.37,95.78,94.84,95.13,107602.0
2019-09-23 09:30:00,94.99,95.31,94.36,94.6,20238.0,94.99,95.31,94.36,94.6,20238.0
2019-09-23 10:00:00,94.31,94.47,93.18,93.95,12234.0,94.31,94.47,93.18,93.95,12234.0
2019-09-23 10:30:00,93.83,93.95,92.72,93.26,20956.0,93.83,93.95,92.72,93.26,20956.0
2019-09-23 11:00:00,93.33,93.39,92.17,92.3,5322.0,93.33,93.39,92.17,92.3,5322.0
2019-09-23 11:30:00,92.32,92.61,91.94,91.98,11645.0,92.32,92.61,91.94,91.98,11645.0
2019-09-23 12:00:00,91.95,92.87,91.88,92.87,8333.0,91.95,92.87,91.88,92.87,8333.0
2019-09-23 12:30:00,92.86,93.37,92.74,93.34,5995.0,92.86,93.37,92.74,93.34,5995.0
2019-09-23 13:00:00,93.34,93.39,92.84,92.84,7556.0,93.34,93.39,92.84,92.84,7556.0
2019-09-23 13:30:00,92.75,92.77,92.54,92.62,7699.0,92.75,92.77,92.54,92.62,7699.0
2019-09-23 14:00:00,92.65,92.65,92.35,92.44,13696.0,92.65,92.65,92.35,92.44,13696.0
2019-09-23 14:30:00,92.41,92.41,91.99,92.09,5806.0,92.41,92.41,91.99,92.09,5806.0
2019-09-23 15:00:00,92.12,92.25,91.84,91.84,6523.0,92.12,92.25,91.84,91.84,6523.0
2019-09-23 15:30:00,91.83,91.83,91.29,91.36,24300.0,91.83,91.83,91.29,91.36,24300.0
2019-09-24 09:30:00,91.64,92.21,90.78,91.66,20321.0,91.64,92.21,90.78,91.66,20321.0
2019-09-24 10:00:00,91.59,91.6,91.01,91.04,10087.0,91.59,91.6,91.01,91.04,10087.0
2019-09-24 10:30:00,91.01,91.01,90.05,90.52,10733.0,91.01,91.01,90.05,90.52,10733.0
2019-09-24 11:00:00,90.5,90.77,90.25,90.45,3262.0,90.5,90.77,90.25,90.45,3262.0
2019-09-24 11:30:00,90.37,90.51,90.09,90.48,9922.0,90.37,90.51,90.09,90.48,9922.0
2019-09-24 12:00:00,90.51,90.83,90.06,90.21,9836.0,90.51,90.83,90.06,90.21,9836.0
2019-09-24 12:30:00,90.21,90.4,90.09,90.15,5869.0,90.21,90.4,90.09,90.15,5869.0
2019-09-24 13:00:00,90.2,90.27,90.09,90.25,3857.0,90.2,90.27,90.09,90.25,3857.0
2019-09-24 13:30:00,90.32,90.67,90.0,90.6,8507.0,90.32,90.67,90.0,90.6,8507.0
2019-09-24 14:00:00,90.51,91.11,90.23,91.03,6889.0,90.51,91.11,90.23,91.03,6889.0
2019-09-24 14:30:00,91.04,91.07,90.54,90.61,7712.0,91.04,91.07,90.54,90.61,7712.0
2019-09-24 15:00:00,90.53,90.85,90.15,90.26,12924.0,90.53,90.85,90.15,90.26,12924.0
2019-09-24 15:30:00,90.21,90.51,89.82,90.4,62986.0,90.21,90.51,89.82,90.4,62986.0
2019-09-25 09:30:00,90.21,90.21,88.04,88.53,8697.0,90.21,90.21,88.04,88.53,8697.0
2019-09-25 10:00:00,88.45,88.52,87.7,88.05,12052.0,88.45,88.52,87.7,88.05,12052.0
2019-09-25 10:30:00,88.16,88.95,88.16,88.75,14996.0,88.16,88.95,88.16,88.75,14996.0
2019-09-25 11:00:00,88.96,89.64,88.93,89.47,3251.0,88.96,89.64,88.93,89.47,3251.0
2019-09-25 11:30:00,89.27,89.39,89.18,89.21,4400.0,89.27,89.39,89.18,89.21,4400.0
2019-09-25 12:00:00,89.33,89.45,88.7,88.7,13633.0,89.33,89.45,88.7,88.7,13633.0
2019-09-25 12:30:00,88.79,89.02,88.67,89.02,3837.0,88.79,89.02,88.67,89.02,3837.0
2019-09-25 13:00:00,89.04,89.33,89.04,89.33,3304.0,89.04,89.33,89.04,89.33,3304.0
2019-09-25 13:30:00,89.29,89.46,89.11,89.44,6455.0,89.29,89.46,89.11,89.44,6455.0
2019-09-25 14:00:00,89.51,90.37,89.51,90.36,6036.0,89.51,90.37,89.51,90.36,6036.0
2019-09-25 14:30:00,90.37,91.09,90.34,90.78,7035.0,90.37,91.09,90.34,90.78,7035.0
2019-09-25 15:00:00,90.79,91.05,90.63,91.02,4186.0,90.79,91.05,90.63,91.02,4186.0
2019-09-25 15:30:00,91.06,91.17,90.69,90.7,32324.0,91.06,91.17,90.69,90.7,32324.0
2019-09-26 09:30:00,90.83,91.56,90.49,91.22,9277.0,90.83,91.56,90.49,91.22,9277.0
2019-09-26 10:00:00,91.15,91.66,90.97,91.24,6729.0,91.15,91.66,90.97,91.24,6729.0
2019-09-26 10:30:00,91.48,91.51,90.85,91.05,11518.0,91.48,91.51,90.85,91.05,11518.0
2019-09-26 11:00:00,91.05,91.34,90.7,91.32,33994.0,91.05,91.34,90.7,91.32,33994.0
2019-09-26 11:30:00,91.39,91.59,91.22,91.47,5772.0,91.39,91.59,91.22,91.47,5772.0
2019-09-26 12:00:00,91.58,92.02,91.33,91.97,8631.0,91.58,92.02,91.33,91.97,8631.0
2019-09-26 12:30:00,91.93,92.0,91.79,91.95,10712.0,91.93,92.0,91.79,91.95,10712.0
2019-09-26 13:00:00,92.0,92.06,91.77,91.87,5151.0,92.0,92.06,91.77,91.87,5151.0
2019-09-26 13:30:00,91.86,92.05,91.64,92.04,10387.0,91.86,92.05,91.64,92.04,10387.0
2019-09-26 14:00:00,92.11,92.38,92.1,92.32,4812.0,92.11,92.38,92.1,92.32,4812.0
2019-09-26 14:30:00,92.31,92.8,92.31,92.63,7718.0,92.31,92.8,92.31,92.63,7718.0
2019-09-26 15:00:00,92.69,92.73,92.45,92.67,5171.0,92.69,92.73,92.45,92.67,5171.0
2019-09-26 15:30:00,92.68,93.16,92.55,93.09,30900.0,92.68,93.16,92.55,93.09,30900.0
2019-09-27 09:30:00,93.5,94.0,90.81,91.5,3131.0,93.5,94.0,90.81,91.5,3131.0
2019-09-27 10:00:00,91.47,91.92,90.69,91.71,5346.0,91.47,91.92,90.69,91.71,5346.0
2019-09-27 10:30:00,91.55,92.71,91.51,92.71,2646.0,91.55,92.71,91.51,92.71,2646.0
2019-09-27 11:00:00,92.86,93.38,92.56,92.8,3655.0,92.86,93.38,92.56,92.8,3655.0
2019-09-27 11:30:00,92.58,93.23,92.02,93.11,6100.0,92.58,93.23,92.02,93.11,6100.0
2019-09-27 12:00:00,93.14,93.26,92.73,92.89,7516.0,93.14,93.26,92.73,92.89,7516.0
2019-09-27 12:30:00,92.89,92.89,92.04,92.06,7214.0,92.89,92.89,92.04,92.06,7214.0
2019-09-27 13:00:00,92.09,92.66,91.92,91.92,2600.0,92.09,92.66,91.92,91.92,2600.0
2019-09-27 13:30:00,91.95,92.8,91.94,92.6,3203.0,91.95,92.8,91.94,92.6,3203.0
2019-09-27 14:00:00,92.55,92.63,91.6,91.69,5687.0,92.55,92.63,91.6,91.69,5687.0
2019-09-27 14:30:00,91.66,91.74,90.96,91.45,28648.0,91.66,91.74,90.96,91.45,28648.0
2019-09-27 15:00:00,91.55,92.51,91.55,92.15,12364.0,91.55,92.51,91.55,92.15,12364.0
2019-09-27 15:30:00,92.27,92.4,91.46,91.82,24617.0,92.27,92.4,91.46,91.82,24617.0
2019-09-30 09:30:00,92.19,93.52,92.19,93.19,12415.0,92.19,93.52,92.19,93.19,12415.0
2019-09-30 10:00:00,92.88,93.26,92.58,92.58,3927.0,92.88,93.26,92.58,92.58,3927.0
2019-09-30 10:30:00,92.65,92.8,92.04,92.04,6901.0,92.65,92.8,92.04,92.04,6901.0
2019-09-30 11:00:00,92.11,92.28,91.44,91.55,4111.0,92.11,92.28,91.44,91.55,4111.0
2019-09-30 11:30:00,91.59,91.73,91.58,91.68,3322.0,91.59,91.73,91.58,91.68,3322.0
2019-09-30 12:00:00,91.74,92.18,91.73,92.18,7669.0,91.74,92.18,91.73,92.18,7669.0
2019-09-30 12:30:00,92.33,92.4,92.14,92.28,4407.0,92.33,92.4,92.14,92.28,4407.0
2019-09-30 13:00:00,92.17,92.18,92.1,92.17,861.0,92.17,92.18,92.1,92.17,861.0
2019-09-30 13:30:00,92.17,92.26,92.07,92.26,3819.0,92.17,92.26,92.07,92.26,3819.0
2019-09-30 14:00:00,92.42,92.92,92.42,92.81,5372.0,92.42,92.92,92.42,92.81,5372.0
2019-09-30 14:30:00,92.68,92.7,92.38,92.42,2403.0,92.68,92.7,92.38,92.42,2403.0
2019-09-30 15:00:00,92.46,92.53,92.01,92.14,9145.0,92.46,92.53,92.01,92.14,9145.0
2019-09-30 15:30:00,92.12,92.13,91.41,91.58,35085.0,92.12,92.13,91.41,91.58,35085.0
2019-10-01 09:30:00,91.41,91.53,90.98,91.41,4088.0,91.41,91.53,90.98,91.41,4088.0
2019-10-01 10:00:00,91.28,91.28,90.29,90.93,2900.0,91.28,91.28,90.29,90.93,2900.0
2019-10-01 10:30:00,91.0,91.82,90.86,91.76,7002.0,91.0,91.82,90.86,91.76,7002.0
2019-10-01 11:00:00,91.65,91.9,91.54,91.83,4602.0,91.65,91.9,91.54,91.83,4602.0
2019-10-01 11:30:00,91.78,91.78,91.44,91.44,2215.0,91.78,91.78,91.44,91.44,2215.0
2019-10-01 12:00:00,91.51,91.89,91.26,91.89,12203.0,91.51,91.89,91.26,91.89,12203.0
2019-10-01 12:30:00,91.81,92.4,91.81,92.12,2192.0,91.81,92.4,91.81,92.12,2192.0
2019-10-01 13:00:00,92.0,92.14,91.81,91.81,5100.0,92.0,92.14,91.81,91.81,5100.0
2019-10-01 13:30:00,91.87,91.87,91.47,91.51,2663.0,91.87,91.87,91.47,91.51,2663.0
2019-10-01 14:00:00,91.56,91.63,91.34,91.34,4521.0,91.56,91.63,91.34,91.34,4521.0
2019-10-01 14:30:00,91.41,91.79,91.33,91.76,5029.0,91.41,91.79,91.33,91.76,5029.0
2019-10-01 15:00:00,91.74,92.05,91.73,92.01,10233.0,91.74,92.05,91.73,92.01,10233.0
2019-10-01 15:30:00,92.01,92.1,91.88,92.06,19119.0,92.01,92.1,91.88,92.06,19119.0
2019-10-02 09:30:00,91.76,91.82,89.9,90.03,7215.0,91.76,91.82,89.9,90.03,7215.0
2019-10-02 10:00:00,90.14,90.86,89.82,90.24,7290.0,90.14,90.86,89.82,90.24,7290.0
2019-10-02 10:30:00,90.15,90.33,89.61,90.05,10799.0,90.15,90.33,89.61,90.05,10799.0
2019-10-02 11:00:00,89.99,90.35,89.99,90.03,10937.0,89.99,90.35,89.99,90.03,10937.0
2019-10-02 11:30:00,89.89,90.3,89.76,90.23,12231.0,89.89,90.3,89.76,90.23,12231.0
2019-10-02 12:00:00,90.21,90.47,90.21,90.47,4937.0,90.21,90.47,90.21,90.47,4937.0
2019-10-02 12:30:00,90.42,90.42,89.26,89.51,8403.0,90.42,90.42,89.26,89.51,8403.0
2019-10-02 13:00:00,89.39,89.86,89.34,89.8,7294.0,89.39,89.86,89.34,89.8,7294.0
2019-10-02 13:30:00,89.8,90.23,89.61,90.12,14049.0,89.8,90.23,89.61,90.12,14049.0
2019-10-02 14:00:00,90.12,90.28,89.91,90.23,5033.0,90.12,90.28,89.91,90.23,5033.0
2019-10-02 14:30:00,90.23,90.44,90.06,90.06,6200.0,90.23,90.44,90.06,90.06,6200.0
2019-10-02 15:00:00,90.06,90.66,90.0,90.58,8073.0,90.06,90.66,90.0,90.58,8073.0
2019-10-02 15:30:00,90.58,90.86,90.37,90.47,35190.0,90.58,90.86,90.37,90.47,35190.0
2019-10-03 09:30:00,90.31,92.1,90.31,91.57,5575.0,90.31,92.1,90.31,91.57,5575.0
2019-10-03 10:00:00,91.33,91.81,90.54,91.81,6407.0,91.33,91.81,90.54,91.81,6407.0
2019-10-03 10:30:00,91.79,92.12,90.51,91.42,37786.0,91.79,92.12,90.51,91.42,37786.0
2019-10-03 11:00:00,91.42,92.25,91.06,91.9,55777.0,91.42,92.25,91.06,91.9,55777.0
2019-10-03 11:30:00,91.91,91.91,91.31,91.51,7935.0,91.91,91.91,91.31,91.51,7935.0
2019-10-03 12:00:00,91.59,91.65,91.1,91.33,31118.0,91.59,91.65,91.1,91.33,31118.0
2019-10-03 12:30:00,91.5,91.68,91.28,91.55,15500.0,91.5,91.68,91.28,91.55,15500.0
2019-10-03 13:00:00,91.52,92.0,91.35,91.87,15896.0,91.52,92.0,91.35,91.87,15896.0
2019-10-03 13:30:00,91.76,92.27,91.76,92.2,4249.0,91.76,92.27,91.76,92.2,4249.0
2019-10-03 14:00:00,92.2,93.47,92.14,93.39,14281.0,92.2,93.47,92.14,93.39,14281.0
2019-10-03 14:30:00,93.4,93.76,93.03,93.05,37512.0,93.4,93.76,93.03,93.05,37512.0
2019-10-03 15:00:00,93.12,93.55,92.99,93.34,11450.0,93.12,93.55,92.99,93.34,11450.0
2019-10-03 15:30:00,93.35,94.01,93.24,93.98,35932.0,93.35,94.01,93.24,93.98,35932.0
2019-10-04 09:30:00,94.97,95.65,94.01,95.31,4488.0,94.97,95.65,94.01,95.31,4488.0
2019-10-04 10:00:00,95.09,95.19,94.27,94.28,4001.0,95.09,95.19,94.27,94.28,4001.0
2019-10-04 10:30:00,94.22,94.25,93.15,93.5,4906.0,94.22,94.25,93.15,93.5,4906.0
2019-10-04 11:00:00,93.58,93.61,92.86,92.88,1508.0,93.58,93.61,92.86,92.88,1508.0
2019-10-04 11:30:00,92.95,93.86,92.94,93.55,4428.0,92.95,93.86,92.94,93.55,4428.0
2019-10-04 12:00:00,93.46,93.81,93.2,93.66,5493.0,93.46,93.81,93.2,93.66,5493.0
2019-10-04 12:30:00,93.76,94.01,93.74,93.97,2812.0,93.76,94.01,93.74,93.97,2812.0
2019-10-04 13:00:00,93.97,94.52,93.97,94.52,3615.0,93.97,94.52,93.97,94.52,3615.0
2019-10-04 13:30:00,94.46,94.85,94.46,94.74,1681.0,94.46,94.85,94.46,94.74,1681.0
2019-10-04 14:00:00,94.8,94.8,94.23,94.45,2523.0,94.8,94.8,94.23,94.45,2523.0
2019-10-04 14:30:00,94.42,94.67,94.15,94.3,4440.0,94.42,94.67,94.15,94.3,4440.0
2019-10-04 15:00:00,94.36,94.4,94.05,94.05,2100.0,94.36,94.4,94.05,94.05,2100.0
2019-10-04 15:30:00,94.1,94.6,94.03,94.43,14006.0,94.1,94.6,94.03,94.43,14006.0
2019-10-07 09:30:00,94.5,94.77,94.3,94.75,3497.0,94.5,94.77,94.3,94.75,3497.0
2019-10-07 10:00:00,94.17,95.16,94.17,94.73,8394.0,94.17,95.16,94.17,94.73,8394.0
2019-10-07 10:30:00,95.19,95.87,95.19,95.85,2267.0,95.19,95.87,95.19,95.85,2267.0
2019-10-07 11:00:00,96.0,96.12,95.02,95.57,7443.0,96.0,96.12,95.02,95.57,7443.0
2019-10-07 11:30:00,95.56,96.22,95.55,96.14,6676.0,95.56,96.22,95.55,96.14,6676.0
2019-10-07 12:00:00,96.14,96.51,96.08,96.16,4077.0,96.14,96.51,96.08,96.16,4077.0
2019-10-07 12:30:00,96.28,96.28,96.13,96.13,400.0,96.28,96.28,96.13,96.13,400.0
2019-10-07 13:00:00,96.11,96.24,95.7,96.03,5231.0,96.11,96.24,95.7,96.03,5231.0
2019-10-07 13:30:00,96.21,96.75,96.21,96.71,3518.0,96.21,96.75,96.21,96.71,3518.0
2019-10-07 14:00:00,96.71,96.71,95.86,96.23,6818.0,96.71,96.71,95.86,96.23,6818.0
2019-10-07 14:30:00,96.32,96.38,96.05,96.31,2000.0,96.32,96.38,96.05,96.31,2000.0
2019-10-07 15:00:00,96.21,96.81,96.21,96.8,4577.0,96.21,96.81,96.21,96.8,4577.0
2019-10-07 15:30:00,96.78,96.79,96.46,96.59,26521.0,96.78,96.79,96.46,96.59,26521.0
2019-10-08 09:30:00,95.74,97.0,95.12,95.64,2880.0,95.74,97.0,95.12,95.64,2880.0
2019-10-08 10:00:00,94.95,94.95,92.94,93.03,11878.0,94.95,94.95,92.94,93.03,11878.0
2019-10-08 10:30:00,93.04,93.67,93.01,93.03,4114.0,93.04,93.67,93.01,93.03,4114.0
2019-10-08 11:00:00,93.06,93.23,92.29,92.55,5660.0,93.06,93.23,92.29,92.55,5660.0
2019-10-08 11:30:00,92.38,92.63,92.38,92.63,2301.0,92.38,92.63,92.38,92.63,2301.0
2019-10-08 12:00:00,92.67,92.93,92.29,92.93,4719.0,92.67,92.93,92.29,92.93,4719.0
2019-10-08 12:30:00,93.02,93.25,92.71,92.81,2600.0,93.02,93.25,92.71,92.81,2600.0
2019-10-08 13:00:00,92.64,92.69,92.35,92.59,4537.0,92.64,92.69,92.35,92.59,4537.0
2019-10-08 13:30:00,92.62,92.97,92.62,92.89,1500.0,92.62,92.97,92.62,92.89,1500.0
2019-10-08 14:00:00,92.91,92.98,92.76,92.82,2576.0,92.91,92.98,92.76,92.82,2576.0
2019-10-08 14:30:00,92.98,93.71,92.81,93.4,5327.0,92.98,93.71,92.81,93.4,5327.0
2019-10-08 15:00:00,93.39,93.39,92.99,92.99,2700.0,93.39,93.39,92.99,92.99,2700.0
2019-10-08 15:30:00,92.84,93.11,92.48,92.6,13684.0,92.84,93.11,92.48,92.6,13684.0
2019-10-09 09:30:00,92.75,94.14,92.75,94.03,3945.0,92.75,94.14,92.75,94.03,3945.0
2019-10-09 10:00:00,94.66,94.92,94.4,94.41,4438.0,94.66,94.92,94.4,94.41,4438.0
2019-10-09 10:30:00,94.82,95.21,94.76,95.2,4568.0,94.82,95.21,94.76,95.2,4568.0
2019-10-09 11:00:00,95.25,95.25,94.47,94.56,17894.0,95.25,95.25,94.47,94.56,17894.0
2019-10-09 11:30:00,94.42,95.53,94.42,95.48,5742.0,94.42,95.53,94.42,95.48,5742.0
2019-10-09 12:00:00,95.45,95.8,95.2,95.2,6206.0,95.45,95.8,95.2,95.2,6206.0
2019-10-09 12:30:00,95.17,95.34,94.95,95.34,3743.0,95.17,95.34,94.95,95.34,3743.0
2019-10-09 13:00:00,95.4,95.63,95.17,95.25,2224.0,95.4,95.63,95.17,95.25,2224.0
2019-10-09 13:30:00,95.31,95.78,95.2,95.66,6235.0,95.31,95.78,95.2,95.66,6235.0
2019-10-09 14:00:00,95.55,95.84,95.45,95.46,4995.0,95.55,95.84,95.45,95.46,4995.0
2019-10-09 14:30:00,95.38,95.54,94.77,94.88,6679.0,95.38,95.54,94.77,94.88,6679.0
2019-10-09 15:00:00,94.98,95.5,94.98,95.49,9841.0,94.98,95.5,94.98,95.49,9841.0
2019-10-09 15:30:00,95.48,95.64,95.2,95.51,10419.0,95.48,95.64,95.2,95.51,10419.0
2019-10-10 09:30:00,95.1,95.58,94.71,95.58,3354.0,95.1,95.58,94.71,95.58,3354.0
2019-10-10 10:00:00,95.5,95.66,94.71,95.13,15520.0,95.5,95.66,94.71,95.13,15520.0
2019-10-10 10:30:00,95.16,95.16,94.5,94.9,7281.0,95.16,95.16,94.5,94.9,7281.0
2019-10-10 11:00:00,94.89,95.39,94.81,95.14,1753.0,94.89,95.39,94.81,95.14,1753.0
2019-10-10 11:30:00,95.37,95.75,95.37,95.56,2045.0,95.37,95.75,95.37,95.56,2045.0
2019-10-10 12:00:00,95.39,95.53,95.12,95.45,3496.0,95.39,95.53,95.12,95.45,3496.0
2019-10-10 12:30:00,95.36,95.76,95.09,95.64,2503.0,95.36,95.76,95.09,95.64,2503.0
2019-10-10 13:00:00,95.64,95.94,95.51,95.9,3171.0,95.64,95.94,95.51,95.9,3171.0
2019-10-10 13:30:00,95.5,95.5,95.05,95.11,2200.0,95.5,95.5,95.05,95.11,2200.0
2019-10-10 14:00:00,95.28,95.5,95.01,95.44,4810.0,95.28,95.5,95.01,95.44,4810.0
2019-10-10 14:30:00,95.6,95.71,95.28,95.56,1088.0,95.6,95.71,95.28,95.56,1088.0
2019-10-10 15:00:00,95.3,95.72,95.3,95.67,1700.0,95.3,95.72,95.3,95.67,1700.0
2019-10-10 15:30:00,95.91,95.94,95.62,95.91,7082.0,95.91,95.94,95.62,95.91,7082.0
2019-10-11 09:30:00,96.59,98.12,96.59,97.51,11081.0,96.59,98.12,96.59,97.51,11081.0
2019-10-11 10:00:00,97.53,98.66,97.45,98.59,9769.0,97.53,98.66,97.45,98.59,9769.0
2019-10-11 10:30:00,98.64,98.64,98.16,98.55,3125.0,98.64,98.64,98.16,98.55,3125.0
2019-10-11 11:00:00,98.66,99.0,98.44,98.45,5299.0,98.66,99.0,98.44,98.45,5299.0
2019-10-11 11:30:00,98.47,98.75,98.16,98.24,3300.0,98.47,98.75,98.16,98.24,3300.0
2019-10-11 12:00:00,98.3,98.76,98.24,98.65,3525.0,98.3,98.76,98.24,98.65,3525.0
2019-10-11 12:30:00,98.42,98.74,98.3,98.74,2195.0,98.42,98.74,98.3,98.74,2195.0
2019-10-11 13:00:00,98.8,98.89,98.42,98.84,1845.0,98.8,98.89,98.42,98.84,1845.0
2019-10-11 13:30:00,98.71,99.69,98.5,99.17,9682.0,98.71,99.69,98.5,99.17,9682.0
2019-10-11 14:00:00,99.06,99.22,98.87,98.87,2982.0,99.06,99.22,98.87,98.87,2982.0
2019-10-11 14:30:00,98.63,98.86,98.55,98.76,10050.0,98.63,98.86,98.55,98.76,10050.0
2019-10-11 15:00:00,98.56,99.03,98.56,98.87,1627.0,98.56,99.03,98.56,98.87,1627.0
2019-10-11 15:30:00,98.98,99.38,98.82,98.89,24735.0,98.98,99.38,98.82,98.89,24735.0
2019-10-14 09:30:00,98.89,100.34,98.89,100.09,9330.0,98.89,100.34,98.89,100.09,9330.0
2019-10-14 10:00:00,99.86,99.93,99.2,99.51,9255.0,99.86,99.93,99.2,99.51,9255.0
2019-10-14 10:30:00,99.52,100.36,99.51,99.93,7818.0,99.52,100.36,99.51,99.93,7818.0
2019-10-14 11:00:00,100.0,100.24,99.58,99.64,10405.0,100.0,100.24,99.58,99.64,10405.0
2019-10-14 11:30:00,99.69,99.86,99.31,99.86,8468.0,99.69,99.86,99.31,99.86,8468.0
2019-10-14 12:00:00,99.93,100.03,99.71,99.84,4411.0,99.93,100.03,99.71,99.84,4411.0
2019-10-14 12:30:00,99.81,100.09,99.69,99.74,10287.0,99.81,100.09,99.69,99.74,10287.0
2019-10-14 13:00:00,99.78,100.0,99.59,99.84,29624.0,99.78,100.0,99.59,99.84,29624.0
2019-10-14 13:30:00,99.75,99.99,99.56,99.58,22240.0,99.75,99.99,99.56,99.58,22240.0
2019-10-14 14:00:00,99.5,99.5,98.85,98.99,10820.0,99.5,99.5,98.85,98.99,10820.0
2019-10-14 14:30:00,98.86,99.0,98.74,98.89,8920.0,98.86,99.0,98.74,98.89,8920.0
2019-10-14 15:00:00,98.89,98.9,98.53,98.68,6509.0,98.89,98.9,98.53,98.68,6509.0
2019-10-14 15:30:00,98.63,99.07,98.31,98.6,38990.0,98.63,99.07,98.31,98.6,38990.0
2019-10-15 09:30:00,99.1,99.72,99.08,99.7,9953.0,99.1,99.72,99.08,99.7,9953.0
2019-10-15 10:00:00,99.73,100.83,99.66,100.83,7436.0,99.73,100.83,99.66,100.83,7436.0
2019-10-15 10:30:00,100.84,100.85,100.34,100.63,2218.0,100.84,100.85,100.34,100.63,2218.0
2019-10-15 11:00:00,100.57,100.99,100.48,100.7,5298.0,100.57,100.99,100.48,100.7,5298.0
2019-10-15 11:30:00,100.76,100.76,100.52,100.72,1800.0,100.76,100.76,100.52,100.72,1800.0
2019-10-15 12:00:00,100.68,100.68,100.34,100.45,3800.0,100.68,100.68,100.34,100.45,3800.0
2019-10-15 12:30:00,100.29,100.41,100.12,100.12,2000.0,100.29,100.41,100.12,100.12,2000.0
2019-10-15 13:00:00,100.24,100.31,100.0,100.2,10955.0,100.24,100.31,100.0,100.2,10955.0
2019-10-15 13:30:00,100.29,100.29,100.04,100.27,2051.0,100.29,100.29,100.04,100.27,2051.0
2019-10-15 14:00:00,100.22,100.97,100.22,100.86,2100.0,100.22,100.97,100.22,100.86,2100.0
2019-10-15 14:30:00,100.99,101.38,100.84,101.35,6400.0,100.99,101.38,100.84,101.35,6400.0
2019-10-15 15:00:00,101.4,101.42,101.08,101.4,4223.0,101.4,101.42,101.08,101.4,4223.0
2019-10-15 15:30:00,101.53,101.81,101.5,101.55,14985.0,101.53,101.81,101.5,101.55,14985.0
2019-10-16 09:30:00,100.58,100.88,99.39,100.53,27313.0,100.58,100.88,99.39,100.53,27313.0
2019-10-16 10:00:00,100.24,101.02,100.06,100.16,11723.0,100.24,101.02,100.06,100.16,11723.0
2019-10-16 10:30:00,100.34,100.8,100.19,100.8,6906.0,100.34,100.8,100.19,100.8,6906.0
2019-10-16 11:00:00,100.76,101.4,100.75,100.95,7925.0,100.76,101.4,100.75,100.95,7925.0
2019-10-16 11:30:00,100.9,100.92,99.87,99.96,5644.0,100.9,100.92,99.87,99.96,5644.0
2019-10-16 12:00:00,99.96,99.98,99.37,99.52,6824.0,99.96,99.98,99.37,99.52,6824.0
2019-10-16 12:30:00,99.5,99.57,99.16,99.34,4925.0,99.5,99.57,99.16,99.34,4925.0
2019-10-16 13:00:00,99.3,99.31,98.75,99.09,9408.0,99.3,99.31,98.75,99.09,9408.0
2019-10-16 13:30:00,99.16,99.46,99.06,99.06,8026.0,99.16,99.46,99.06,99.06,8026.0
2019-10-16 14:00:00,99.07,99.63,99.06,99.47,8882.0,99.07,99.63,99.06,99.47,8882.0
2019-10-16 14:30:00,99.54,99.99,99.54,99.73,10841.0,99.54,99.99,99.54,99.73,10841.0
2019-10-16 15:00:00,99.73,100.22,99.73,100.0,15755.0,99.73,100.22,99.73,100.0,15755.0
2019-10-16 15:30:00,99.9,100.37,99.87,100.25,31488.0,99.9,100.37,99.87,100.25,31488.0
2019-10-17 09:30:00,100.12,102.21,99.94,101.48,13705.0,100.12,102.21,99.94,101.48,13705.0
2019-10-17 10:00:00,101.43,101.64,101.02,101.12,10177.0,101.43,101.64,101.02,101.12,10177.0
2019-10-17 10:30:00,101.04,101.14,99.63,100.09,13768.0,101.04,101.14,99.63,100.09,13768.0
2019-10-17 11:00:00,99.98,100.94,99.88,100.61,7227.0,99.98,100.94,99.88,100.61,7227.0
2019-10-17 11:30:00,100.66,101.08,100.56,100.92,2400.0,100.66,101.08,100.56,100.92,2400.0
2019-10-17 12:00:00,100.73,100.8,100.41,100.46,2600.0,100.73,100.8,100.41,100.46,2600.0
2019-10-17 12:30:00,100.3,100.46,100.2,100.41,5000.0,100.3,100.46,100.2,100.41,5000.0
2019-10-17 13:00:00,100.5,100.5,99.9,99.91,11868.0,100.5,100.5,99.9,99.91,11868.0
2019-10-17 13:30:00,99.93,99.99,98.73,99.06,7005.0,99.93,99.99,98.73,99.06,7005.0
2019-10-17 14:00:00,99.17,99.36,98.89,98.96,4200.0,99.17,99.36,98.89,98.96,4200.0
2019-10-17 14:30:00,98.87,99.05,98.83,99.04,7533.0,98.87,99.05,98.83,99.04,7533.0
2019-10-17 15:00:00,99.02,99.32,98.97,99.32,5400.0,99.02,99.32,98.97,99.32,5400.0
2019-10-17 15:30:00,99.34,100.11,99.33,99.98,24826.0,99.34,100.11,99.33,99.98,24826.0
2019-10-18 09:30:00,100.01,101.03,99.82,99.96,10141.0,100.01,101.03,99.82,99.96,10141.0
2019-10-18 10:00:00,99.88,100.03,98.8,99.57,7912.0,99.88,100.03,98.8,99.57,7912.0
2019-10-18 10:30:00,99.46,99.46,98.69,99.19,6230.0,99.46,99.46,98.69,99.19,6230.0
2019-10-18 11:00:00,99.1,99.32,98.49,98.95,9430.0,99.1,99.32,98.49,98.95,9430.0
2019-10-18 11:30:00,99.04,99.04,97.39,97.96,11115.0,99.04,99.04,97.39,97.96,11115.0
2019-10-18 12:00:00,97.9,98.07,97.1,97.24,14757.0,97.9,98.07,97.1,97.24,14757.0
2019-10-18 12:30:00,97.16,98.03,97.06,98.03,29427.0,97.16,98.03,97.06,98.03,29427.0
2019-10-18 13:00:00,97.93,98.35,97.45,97.45,31206.0,97.93,98.35,97.45,97.45,31206.0
2019-10-18 13:30:00,97.62,97.62,96.92,97.28,7918.0,97.62,97.62,96.92,97.28,7918.0
2019-10-18 14:00:00,97.34,98.04,97.28,98.04,6800.0,97.34,98.04,97.28,98.04,6800.0
2019-10-18 14:30:00,98.08,98.09,97.11,97.29,8055.0,98.08,98.09,97.11,97.29,8055.0
2019-10-18 15:00:00,97.32,98.2,97.02,98.1,9708.0,97.32,98.2,97.02,98.1,9708.0
2019-10-18 15:30:00,98.1,98.27,97.77,97.83,32473.0,98.1,98.27,97.77,97.83,32473.0
2019-10-21 09:30:00,100.93,101.48,98.86,99.73,10153.0,100.93,101.48,98.86,99.73,10153.0
2019-10-21 10:00:00,99.39,100.13,99.22,99.7,15504.0,99.39,100.13,99.22,99.7,15504.0
2019-10-21 10:30:00,99.86,99.88,98.13,98.13,12561.0,99.86,99.88,98.13,98.13,12561.0
2019-10-21 11:00:00,98.19,98.19,97.15,97.15,9664.0,98.19,98.19,97.15,97.15,9664.0
2019-10-21 11:30:00,97.09,97.11,95.44,95.53,20344.0,97.09,97.11,95.44,95.53,20344.0
2019-10-21 12:00:00,95.49,96.0,95.16,95.89,7724.0,95.49,96.0,95.16,95.89,7724.0
2019-10-21 12:30:00,96.0,96.44,95.9,96.16,7013.0,96.0,96.44,95.9,96.16,7013.0
2019-10-21 13:00:00,96.15,96.28,95.79,95.8,8592.0,96.15,96.28,95.79,95.8,8592.0
2019-10-21 13:30:00,95.67,96.1,95.67,95.69,4430.0,95.67,96.1,95.67,95.69,4430.0
2019-10-21 14:00:00,95.69,96.15,95.42,95.71,5296.0,95.69,96.15,95.42,95.71,5296.0
2019-10-21 14:30:00,95.78,95.97,95.51,95.62,5014.0,95.78,95.97,95.51,95.62,5014.0
2019-10-21 15:00:00,95.54,96.27,95.53,96.13,9850.0,95.54,96.27,95.53,96.13,9850.0
2019-10-21 15:30:00,96.18,96.52,96.12,96.4,32721.0,96.18,96.52,96.12,96.4,32721.0
2019-10-22 09:30:00,96.87,97.21,96.68,96.94,4009.0,96.87,97.21,96.68,96.94,4009.0
2019-10-22 10:00:00,96.88,96.88,96.01,96.75,10476.0,96.88,96.88,96.01,96.75,10476.0
2019-10-22 10:30:00,96.89,97.31,96.35,96.47,9354.0,96.89,97.31,96.35,96.47,9354.0
2019-10-22 11:00:00,96.4,96.48,93.53,93.81,27263.0,96.4,96.48,93.53,93.81,27263.0
2019-10-22 11:30:00,93.71,94.1,92.61,92.61,19993.0,93.71,94.1,92.61,92.61,19993.0
2019-10-22 12:00:00,92.59,93.25,92.58,93.14,22715.0,92.59,93.25,92.58,93.14,22715.0
2019-10-22 12:30:00,93.14,93.21,92.34,92.51,17436.0,93.14,93.21,92.34,92.51,17436.0
2019-10-22 13:00:00,92.44,92.44,91.63,91.69,17014.0,92.44,92.44,91.63,91.69,17014.0
2019-10-22 13:30:00,91.75,91.77,90.22,90.66,15852.0,91.75,91.77,90.22,90.66,15852.0
2019-10-22 14:00:00,90.8,91.09,90.7,90.79,12145.0,90.8,91.09,90.7,90.79,12145.0
2019-10-22 14:30:00,90.84,90.99,90.57,90.64,7393.0,90.84,90.99,90.57,90.64,7393.0
2019-10-22 15:00:00,90.8,91.2,90.8,91.12,19092.0,90.8,91.2,90.8,91.12,19092.0
2019-10-22 15:30:00,91.06,91.41,90.56,91.12,52834.0,91.06,91.41,90.56,91.12,52834.0
2019-10-23 09:30:00,90.52,92.8,90.44,92.58,6172.0,90.52,92.8,90.44,92.58,6172.0
2019-10-23 10:00:00,92.55,92.55,90.91,91.01,6306.0,92.55,92.55,90.91,91.01,6306.0
2019-10-23 10:30:00,90.98,90.98,90.14,90.26,4167.0,90.98,90.98,90.14,90.26,4167.0
2019-10-23 11:00:00,90.26,91.46,90.1,91.36,12912.0,90.26,91.46,90.1,91.36,12912.0
2019-10-23 11:30:00,91.3,91.31,90.34,90.41,3980.0,91.3,91.31,90.34,90.41,3980.0
2019-10-23 12:00:00,90.39,90.71,89.95,89.95,8308.0,90.39,90.71,89.95,89.95,8308.0
2019-10-23 12:30:00,89.87,89.92,89.47,89.92,6334.0,89.87,89.92,89.47,89.92,6334.0
2019-10-23 13:00:00,89.87,90.07,89.61,89.61,3200.0,89.87,90.07,89.61,89.61,3200.0
2019-10-23 13:30:00,89.7,89.7,89.0,89.11,8190.0,89.7,89.7,89.0,89.11,8190.0
2019-10-23 14:00:00,89.11,89.35,88.74,89.03,19920.0,89.11,89.35,88.74,89.03,19920.0
2019-10-23 14:30:00,89.12,89.18,88.53,88.77,9159.0,89.12,89.18,88.53,88.77,9159.0
2019-10-23 15:00:00,88.78,89.25,88.67,89.21,16465.0,88.78,89.25,88.67,89.21,16465.0
2019-10-23 15:30:00,89.11,89.21,88.75,88.85,36409.0,89.11,89.21,88.75,88.85,36409.0
2019-10-24 09:30:00,89.91,92.9,89.78,92.54,16708.0,89.91,92.9,89.78,92.54,16708.0
2019-10-24 10:00:00,92.88,93.02,92.59,92.75,13843.0,92.88,93.02,92.59,92.75,13843.0
2019-10-24 10:30:00,92.67,92.69,91.47,92.06,14403.0,92.67,92.69,91.47,92.06,14403.0
2019-10-24 11:00:00,92.07,92.91,91.84,92.91,8992.0,92.07,92.91,91.84,92.91,8992.0
2019-10-24 11:30:00,92.91,93.13,92.7,92.92,12824.0,92.91,93.13,92.7,92.92,12824.0
2019-10-24 12:00:00,92.83,92.83,91.87,92.11,9668.0,92.83,92.83,91.87,92.11,9668.0
2019-10-24 12:30:00,92.31,92.36,91.95,91.96,8146.0,92.31,92.36,91.95,91.96,8146.0
2019-10-24 13:00:00,91.98,91.99,91.28,91.51,6439.0,91.98,91.99,91.28,91.51,6439.0
2019-10-24 13:30:00,91.52,91.52,91.05,91.05,6808.0,91.52,91.52,91.05,91.05,6808.0
2019-10-24 14:00:00,91.21,91.24,90.85,90.92,9167.0,91.21,91.24,90.85,90.92,9167.0
2019-10-24 14:30:00,90.82,91.1,90.82,90.94,9999.0,90.82,91.1,90.82,90.94,9999.0
2019-10-24 15:00:00,90.96,91.05,90.83,90.94,11500.0,90.96,91.05,90.83,90.94,11500.0
2019-10-24 15:30:00,90.96,91.45,90.82,91.29,29819.0,90.96,91.45,90.82,91.29,29819.0
2019-10-25 09:30:00,90.99,90.99,89.21,89.21,22472.0,90.99,90.99,89.21,89.21,22472.0
2019-10-25 10:00:00,89.42,89.82,88.48,89.82,22565.0,89.42,89.82,88.48,89.82,22565.0
2019-10-25 10:30:00,89.94,90.17,89.55,89.99,9869.0,89.94,90.17,89.55,89.99,9869.0
2019-10-25 11:00:00,90.01,90.04,89.53,89.53,11684.0,90.01,90.04,89.53,89.53,11684.0
2019-10-25 11:30:00,89.51,90.04,89.49,90.04,8149.0,89.51,90.04,89.49,90.04,8149.0
2019-10-25 12:00:00,89.96,89.96,89.54,89.56,11346.0,89.96,89.96,89.54,89.56,11346.0
2019-10-25 12:30:00,89.54,89.79,89.52,89.52,4231.0,89.54,89.79,89.52,89.52,4231.0
2019-10-25 13:00:00,89.43,89.57,89.14,89.19,19346.0,89.43,89.57,89.14,89.19,19346.0
2019-10-25 13:30:00,89.24,89.26,88.48,89.01,16072.0,89.24,89.26,88.48,89.01,16072.0
2019-10-25 14:00:00,89.01,89.12,88.64,89.08,8162.0,89.01,89.12,88.64,89.08,8162.0
2019-10-25 14:30:00,89.03,89.08,88.44,88.54,14048.0,89.03,89.08,88.44,88.54,14048.0
2019-10-25 15:00:00,88.52,88.79,88.35,88.38,12371.0,88.52,88.79,88.35,88.38,12371.0
2019-10-25 15:30:00,88.41,88.54,88.2,88.43,37836.0,88.41,88.54,88.2,88.43,37836.0
2019-10-28 09:30:00,88.34,90.23,88.31,89.94,17355.0,88.34,90.23,88.31,89.94,17355.0
2019-10-28 10:00:00,89.96,90.16,89.35,89.52,13068.0,89.96,90.16,89.35,89.52,13068.0
2019-10-28 10:30:00,89.41,90.69,89.33,90.59,23227.0,89.41,90.69,89.33,90.59,23227.0
2019-10-28 11:00:00,90.59,91.51,90.52,91.28,7581.0,90.59,91.51,90.52,91.28,7581.0
2019-10-28 11:30:00,91.37,91.69,91.34,91.69,9999.0,91.37,91.69,91.34,91.69,9999.0
2019-10-28 12:00:00,91.7,91.88,91.29,91.38,4900.0,91.7,91.88,91.29,91.38,4900.0
2019-10-28 12:30:00,91.39,91.58,91.29,91.46,12414.0,91.39,91.58,91.29,91.46,12414.0
2019-10-28 13:00:00,91.46,92.71,91.29,92.71,14995.0,91.46,92.71,91.29,92.71,14995.0
2019-10-28 13:30:00,92.71,93.89,92.24,93.43,17707.0,92.71,93.89,92.24,93.43,17707.0
2019-10-28 14:00:00,93.35,93.45,92.82,93.02,17918.0,93.35,93.45,92.82,93.02,17918.0
2019-10-28 14:30:00,93.02,93.06,92.33,92.94,23459.0,93.02,93.06,92.33,92.94,23459.0
2019-10-28 15:00:00,92.94,93.06,92.7,92.86,19748.0,92.94,93.06,92.7,92.86,19748.0
2019-10-28 15:30:00,92.86,92.93,92.05,92.15,40335.0,92.86,92.93,92.05,92.15,40335.0
2019-10-29 09:30:00,91.73,92.05,90.73,91.83,7623.0,91.73,92.05,90.73,91.83,7623.0
2019-10-29 10:00:00,91.96,91.99,90.93,91.3,5394.0,91.96,91.99,90.93,91.3,5394.0
2019-10-29 10:30:00,91.58,92.44,91.58,92.06,6265.0,91.58,92.44,91.58,92.06,6265.0
2019-10-29 11:00:00,92.2,92.96,91.86,91.89,11545.0,92.2,92.96,91.86,91.89,11545.0
2019-10-29 11:30:00,91.74,92.07,91.67,91.75,3561.0,91.74,92.07,91.67,91.75,3561.0
2019-10-29 12:00:00,91.66,91.8,91.51,91.8,2900.0,91.66,91.8,91.51,91.8,2900.0
2019-10-29 12:30:00,92.12,92.12,91.04,91.2,7200.0,92.12,92.12,91.04,91.2,7200.0
2019-10-29 13:00:00,91.18,91.29,90.07,90.27,8550.0,91.18,91.29,90.07,90.27,8550.0
2019-10-29 13:30:00,90.2,90.24,89.3,89.97,14558.0,90.2,90.24,89.3,89.97,14558.0
2019-10-29 14:00:00,89.93,90.46,89.86,90.31,13723.0,89.93,90.46,89.86,90.31,13723.0
2019-10-29 14:30:00,90.34,90.57,89.91,90.27,29891.0,90.34,90.57,89.91,90.27,29891.0
2019-10-29 15:00:00,90.27,90.76,90.1,90.53,14368.0,90.27,90.76,90.1,90.53,14368.0
2019-10-29 15:30:00,90.56,90.94,90.52,90.82,39365.0,90.56,90.94,90.52,90.82,39365.0
2019-10-30 09:30:00,90.91,91.63,90.38,90.69,7313.0,90.91,91.63,90.38,90.69,7313.0
2019-10-30 10:00:00,90.75,91.18,90.41,91.05,2257.0,90.75,91.18,90.41,91.05,2257.0
2019-10-30 10:30:00,91.18,91.79,91.07,91.79,4182.0,91.18,91.79,91.07,91.79,4182.0
2019-10-30 11:00:00,91.83,91.84,91.22,91.39,2885.0,91.83,91.84,91.22,91.39,2885.0
2019-10-30 11:30:00,91.59,91.86,91.59,91.68,1929.0,91.59,91.86,91.59,91.68,1929.0
2019-10-30 12:00:00,91.72,91.86,91.47,91.51,4558.0,91.72,91.86,91.47,91.51,4558.0
2019-10-30 12:30:00,91.47,91.76,91.47,91.62,1500.0,91.47,91.76,91.47,91.62,1500.0
2019-10-30 13:00:00,91.6,91.74,91.28,91.73,1700.0,91.6,91.74,91.28,91.73,1700.0
2019-10-30 13:30:00,91.83,91.88,91.6,91.74,3675.0,91.83,91.88,91.6,91.74,3675.0
2019-10-30 14:00:00,91.75,92.39,91.67,92.27,5604.0,91.75,92.39,91.67,92.27,5604.0
2019-10-30 14:30:00,92.23,92.23,91.66,91.66,6741.0,92.23,92.23,91.66,91.66,6741.0
2019-10-30 15:00:00,91.91,92.65,91.91,92.45,4043.0,91.91,92.65,91.91,92.45,4043.0
2019-10-30 15:30:00,92.42,92.63,92.25,92.53,15450.0,92.42,92.63,92.25,92.53,15450.0
2019-10-31 09:30:00,92.45,93.33,92.26,93.17,12178.0,92.45,93.33,92.26,93.17,12178.0
2019-10-31 10:00:00,93.17,93.75,93.0,93.26,5781.0,93.17,93.75,93.0,93.26,5781.0
2019-10-31 10:30:00,93.27,93.96,93.14,93.68,7665.0,93.27,93.96,93.14,93.68,7665.0
2019-10-31 11:00:00,93.7,94.44,93.69,94.22,5077.0,93.7,94.44,93.69,94.22,5077.0
2019-10-31 11:30:00,94.14,94.61,93.93,93.94,6029.0,94.14,94.61,93.93,93.94,6029.0
2019-10-31 12:00:00,93.93,93.99,93.6,93.65,3582.0,93.93,93.99,93.6,93.65,3582.0
2019-10-31 12:30:00,93.64,93.86,93.61,93.79,5300.0,93.64,93.86,93.61,93.79,5300.0
2019-10-31 13:00:00,93.77,93.77,93.16,93.37,4537.0,93.77,93.77,93.16,93.37,4537.0
2019-10-31 13:30:00,93.38,93.57,93.32,93.57,4197.0,93.38,93.57,93.32,93.57,4197.0
2019-10-31 14:00:00,93.48,93.48,92.78,92.78,5298.0,93.48,93.48,92.78,92.78,5298.0
2019-10-31 14:30:00,92.89,93.15,92.79,93.0,5514.0,92.89,93.15,92.79,93.0,5514.0
2019-10-31 15:00:00,93.1,93.27,93.03,93.03,5500.0,93.1,93.27,93.03,93.03,5500.0
2019-10-31 15:30:00,93.03,93.43,93.03,93.29,27280.0,93.03,93.43,93.03,93.29,27280.0
2019-11-01 09:30:00,94.55,95.21,93.99,95.21,5400.0,94.55,95.21,93.99,95.21,5400.0
2019-11-01 10:00:00,95.13,95.76,94.57,94.57,8129.0,95.13,95.76,94.57,94.57,8129.0
2019-11-01 10:30:00,94.79,94.79,94.14,94.47,3402.0,94.79,94.79,94.14,94.47,3402.0
2019-11-01 11:00:00,94.48,94.6,93.97,94.07,2025.0,94.48,94.6,93.97,94.07,2025.0
2019-11-01 11:30:00,94.22,94.22,93.82,93.89,3089.0,94.22,94.22,93.82,93.89,3089.0
2019-11-01 12:00:00,94.0,94.22,93.41,93.9,8022.0,94.0,94.22,93.41,93.9,8022.0
2019-11-01 12:30:00,93.95,94.03,93.37,93.56,5400.0,93.95,94.03,93.37,93.56,5400.0
2019-11-01 13:00:00,93.55,93.7,93.36,93.7,2710.0,93.55,93.7,93.36,93.7,2710.0
2019-11-01 13:30:00,93.69,94.05,93.47,93.47,3997.0,93.69,94.05,93.47,93.47,3997.0
2019-11-01 14:00:00,93.56,93.56,93.14,93.17,4436.0,93.56,93.56,93.14,93.17,4436.0
2019-11-01 14:30:00,93.21,93.48,93.15,93.48,1707.0,93.21,93.48,93.15,93.48,1707.0
2019-11-01 15:00:00,93.42,93.52,93.2,93.26,3407.0,93.42,93.52,93.2,93.26,3407.0
2019-11-01 15:30:00,93.31,93.82,93.22,93.82,13049.0,93.31,93.82,93.22,93.82,13049.0
2019-11-04 09:30:00,94.29,95.49,93.73,95.02,14266.0,94.29,95.49,93.73,95.02,14266.0
2019-11-04 10:00:00,94.9,95.06,94.07,94.91,9706.0,94.9,95.06,94.07,94.91,9706.0
2019-11-04 10:30:00,94.98,95.14,93.51,93.57,9043.0,94.98,95.14,93.51,93.57,9043.0
2019-11-04 11:00:00,93.58,93.58,92.74,92.8,8878.0,93.58,93.58,92.74,92.8,8878.0
2019-11-04 11:30:00,92.72,93.02,92.38,92.38,11213.0,92.72,93.02,92.38,92.38,11213.0
2019-11-04 12:00:00,92.37,92.48,92.22,92.37,4293.0,92.37,92.48,92.22,92.37,4293.0
2019-11-04 12:30:00,92.38,92.55,92.17,92.17,2600.0,92.38,92.55,92.17,92.17,2600.0
2019-11-04 13:00:00,92.27,92.7,92.27,92.66,1532.0,92.27,92.7,92.27,92.66,1532.0
2019-11-04 13:30:00,92.53,93.27,92.52,93.27,3007.0,92.53,93.27,92.52,93.27,3007.0
2019-11-04 14:00:00,93.25,93.5,93.25,93.48,7405.0,93.25,93.5,93.25,93.48,7405.0
2019-11-04 14:30:00,93.59,93.6,93.03,93.17,2900.0,93.59,93.6,93.03,93.17,2900.0
2019-11-04 15:00:00,93.26,93.81,93.25,93.65,8941.0,93.26,93.81,93.25,93.65,8941.0
2019-11-04 15:30:00,93.66,94.32,93.66,94.24,23011.0,93.66,94.32,93.66,94.24,23011.0
2019-11-05 09:30:00,94.68,95.85,93.7,95.85,14599.0,94.68,95.85,93.7,95.85,14599.0
2019-11-05 10:00:00,95.75,96.15,94.49,94.56,9050.0,95.75,96.15,94.49,94.56,9050.0
2019-11-05 10:30:00,94.64,94.8,94.2,94.47,6381.0,94.64,94.8,94.2,94.47,6381.0
2019-11-05 11:00:00,94.32,94.8,94.23,94.54,8838.0,94.32,94.8,94.23,94.54,8838.0
2019-11-05 11:30:00,94.38,95.0,94.38,95.0,2822.0,94.38,95.0,94.38,95.0,2822.0
2019-11-05 12:00:00,94.96,95.51,94.96,95.46,10530.0,94.96,95.51,94.96,95.46,10530.0
2019-11-05 12:30:00,95.47,95.51,95.06,95.06,5610.0,95.47,95.51,95.06,95.06,5610.0
2019-11-05 13:00:00,95.12,95.51,95.06,95.37,5737.0,95.12,95.51,95.06,95.37,5737.0
2019-11-05 13:30:00,95.22,95.52,95.08,95.49,7030.0,95.22,95.52,95.08,95.49,7030.0
2019-11-05 14:00:00,95.47,95.91,95.33,95.83,9240.0,95.47,95.91,95.33,95.83,9240.0
2019-11-05 14:30:00,95.77,96.11,95.62,95.76,16173.0,95.77,96.11,95.62,95.76,16173.0
2019-11-05 15:00:00,95.76,95.82,95.63,95.75,5747.0,95.76,95.82,95.63,95.75,5747.0
2019-11-05 15:30:00,95.73,96.0,95.72,95.92,50168.0,95.73,96.0,95.72,95.92,50168.0
2019-11-06 09:30:00,95.62,96.0,95.16,95.61,4991.0,95.62,96.0,95.16,95.61,4991.0
2019-11-06 10:00:00,95.62,96.78,95.61,96.28,12046.0,95.62,96.78,95.61,96.28,12046.0
2019-11-06 10:30:00,96.16,96.63,95.62,96.1,8653.0,96.16,96.63,95.62,96.1,8653.0
2019-11-06 11:00:00,96.18,97.36,95.96,96.77,13072.0,96.18,97.36,95.96,96.77,13072.0
2019-11-06 11:30:00,96.87,97.23,96.46,96.75,5700.0,96.87,97.23,96.46,96.75,5700.0
2019-11-06 12:00:00,96.9,97.14,96.81,96.98,3129.0,96.9,97.14,96.81,96.98,3129.0
2019-11-06 12:30:00,96.9,97.13,96.61,96.84,5916.0,96.9,97.13,96.61,96.84,5916.0
2019-11-06 13:00:00,97.0,97.01,96.65,96.67,2850.0,97.0,97.01,96.65,96.67,2850.0
2019-11-06 13:30:00,96.48,96.79,96.42,96.43,4443.0,96.48,96.79,96.42,96.43,4443.0
2019-11-06 14:00:00,96.44,96.93,96.44,96.49,7416.0,96.44,96.93,96.44,96.49,7416.0
2019-11-06 14:30:00,96.45,96.59,96.42,96.44,4000.0,96.45,96.59,96.42,96.44,4000.0
2019-11-06 15:00:00,96.39,96.52,95.98,96.01,3746.0,96.39,96.52,95.98,96.01,3746.0
2019-11-06 15:30:00,96.1,96.68,96.1,96.6,33321.0,96.1,96.68,96.1,96.6,33321.0
2019-11-07 09:30:00,96.83,98.59,96.44,98.56,8259.0,96.83,98.59,96.44,98.56,8259.0
2019-11-07 10:00:00,98.9,99.59,98.54,98.54,20133.0,98.9,99.59,98.54,98.54,20133.0
2019-11-07 10:30:00,98.39,98.39,97.6,97.82,4456.0,98.39,98.39,97.6,97.82,4456.0
2019-11-07 11:00:00,97.73,98.0,97.45,97.55,5470.0,97.73,98.0,97.45,97.55,5470.0
2019-11-07 11:30:00,97.48,98.29,97.34,97.99,8558.0,97.48,98.29,97.34,97.99,8558.0
2019-11-07 12:00:00,98.12,98.59,97.85,98.57,7931.0,98.12,98.59,97.85,98.57,7931.0
2019-11-07 12:30:00,98.71,99.24,98.67,99.19,9387.0,98.71,99.24,98.67,99.19,9387.0
2019-11-07 13:00:00,99.17,99.22,98.86,99.17,14518.0,99.17,99.22,98.86,99.17,14518.0
2019-11-07 13:30:00,99.17,99.85,99.17,99.57,21644.0,99.17,99.85,99.17,99.57,21644.0
2019-11-07 14:00:00,99.5,99.52,98.92,99.21,6335.0,99.5,99.52,98.92,99.21,6335.0
2019-11-07 14:30:00,99.18,99.49,99.11,99.15,6272.0,99.18,99.49,99.11,99.15,6272.0
2019-11-07 15:00:00,99.13,99.26,98.65,98.66,10618.0,99.13,99.26,98.65,98.66,10618.0
2019-11-07 15:30:00,98.66,98.87,98.31,98.83,25380.0,98.66,98.87,98.31,98.83,25380.0
2019-11-08 09:30:00,98.36,98.99,98.35,98.99,5782.0,98.36,98.99,98.35,98.99,5782.0
2019-11-08 10:00:00,98.69,99.86,98.34,99.86,17972.0,98.69,99.86,98.34,99.86,17972.0
2019-11-08 10:30:00,99.75,100.61,98.32,98.52,31351.0,99.75,100.61,98.32,98.52,31351.0
2019-11-08 11:00:00,98.66,98.88,98.24,98.24,4364.0,98.66,98.88,98.24,98.24,4364.0
2019-11-08 11:30:00,98.34,98.42,97.15,97.15,6695.0,98.34,98.42,97.15,97.15,6695.0
2019-11-08 12:00:00,97.24,97.68,96.86,97.68,9204.0,97.24,97.68,96.86,97.68,9204.0
2019-11-08 12:30:00,97.66,98.48,97.49,97.65,4496.0,97.66,98.48,97.49,97.65,4496.0
2019-11-08 13:00:00,97.75,98.27,97.73,98.21,5913.0,97.75,98.27,97.73,98.21,5913.0
2019-11-08 13:30:00,98.37,98.86,98.3,98.78,3802.0,98.37,98.86,98.3,98.78,3802.0
2019-11-08 14:00:00,98.9,99.19,98.87,99.18,3452.0,98.9,99.19,98.87,99.18,3452.0
2019-11-08 14:30:00,99.1,99.2,98.64,99.04,3376.0,99.1,99.2,98.64,99.04,3376.0
2019-11-08 15:00:00,99.0,99.36,98.63,98.84,6511.0,99.0,99.36,98.63,98.84,6511.0
2019-11-08 15:30:00,98.8,99.2,98.75,99.11,12846.0,98.8,99.2,98.75,99.11,12846.0
2019-11-11 09:30:00,98.8,99.71,98.5,99.39,5208.0,98.8,99.71,98.5,99.39,5208.0
2019-11-11 10:00:00,99.71,100.57,99.7,100.57,14781.0,99.71,100.57,99.7,100.57,14781.0
2019-11-11 10:30:00,100.64,100.86,100.36,100.51,2771.0,100.64,100.86,100.36,100.51,2771.0
2019-11-11 11:00:00,100.5,100.94,100.5,100.94,2658.0,100.5,100.94,100.5,100.94,2658.0
2019-11-11 11:30:00,100.96,101.05,100.51,100.52,4131.0,100.96,101.05,100.51,100.52,4131.0
2019-11-11 12:00:00,100.51,100.92,100.28,100.76,17774.0,100.51,100.92,100.28,100.76,17774.0
2019-11-11 12:30:00,100.8,101.42,100.8,101.19,5092.0,100.8,101.42,100.8,101.19,5092.0
2019-11-11 13:00:00,101.22,101.32,101.0,101.31,2780.0,101.22,101.32,101.0,101.31,2780.0
2019-11-11 13:30:00,101.51,101.51,101.0,101.12,3976.0,101.51,101.51,101.0,101.12,3976.0
2019-11-11 14:00:00,101.07,101.25,100.89,100.92,4872.0,101.07,101.25,100.89,100.92,4872.0
2019-11-11 14:30:00,100.97,101.2,100.64,100.92,6800.0,100.97,101.2,100.64,100.92,6800.0
2019-11-11 15:00:00,100.81,100.9,100.79,100.85,3545.0,100.81,100.9,100.79,100.85,3545.0
2019-11-11 15:30:00,100.87,101.08,100.41,101.08,34534.0,100.87,101.08,100.41,101.08,34534.0
2019-11-12 09:30:00,101.26,103.2,101.26,103.2,18983.0,101.26,103.2,101.26,103.2,18983.0
2019-11-12 10:00:00,103.13,104.3,103.13,103.26,12414.0,103.13,104.3,103.13,103.26,12414.0
2019-11-12 10:30:00,103.27,103.56,102.78,103.12,13042.0,103.27,103.56,102.78,103.12,13042.0
2019-11-12 11:00:00,103.13,103.27,102.37,102.91,16043.0,103.13,103.27,102.37,102.91,16043.0
2019-11-12 11:30:00,103.02,103.73,102.75,103.72,19480.0,103.02,103.73,102.75,103.72,19480.0
2019-11-12 12:00:00,103.45,103.79,103.09,103.3,7079.0,103.45,103.79,103.09,103.3,7079.0
2019-11-12 12:30:00,103.4,103.41,102.11,102.55,10850.0,103.4,103.41,102.11,102.55,10850.0
2019-11-12 13:00:00,102.94,103.52,102.83,103.3,4318.0,102.94,103.52,102.83,103.3,4318.0
2019-11-12 13:30:00,103.34,103.81,103.2,103.78,7883.0,103.34,103.81,103.2,103.78,7883.0
2019-11-12 14:00:00,103.66,104.24,103.62,103.93,11080.0,103.66,104.24,103.62,103.93,11080.0
2019-11-12 14:30:00,103.79,104.27,103.27,103.38,7390.0,103.79,104.27,103.27,103.38,7390.0
2019-11-12 15:00:00,103.44,104.22,103.41,104.22,27875.0,103.44,104.22,103.41,104.22,27875.0
2019-11-12 15:30:00,104.19,104.41,103.88,103.96,31119.0,104.19,104.41,103.88,103.96,31119.0
2019-11-13 09:30:00,103.35,103.76,102.25,102.85,9560.0,103.35,103.76,102.25,102.85,9560.0
2019-11-13 10:00:00,102.6,104.11,102.6,104.07,33180.0,102.6,104.11,102.6,104.07,33180.0
2019-11-13 10:30:00,104.17,104.39,103.17,104.19,12974.0,104.17,104.39,103.17,104.19,12974.0
2019-11-13 11:00:00,104.33,104.35,103.76,103.91,3826.0,104.33,104.35,103.76,103.91,3826.0
2019-11-13 11:30:00,103.76,104.58,103.76,104.57,5679.0,103.76,104.58,103.76,104.57,5679.0
2019-11-13 12:00:00,104.45,104.75,104.34,104.54,7160.0,104.45,104.75,104.34,104.54,7160.0
2019-11-13 12:30:00,104.61,104.63,104.3,104.44,3800.0,104.61,104.63,104.3,104.44,3800.0
2019-11-13 13:00:00,104.37,104.55,104.2,104.44,8038.0,104.37,104.55,104.2,104.44,8038.0
2019-11-13 13:30:00,104.54,104.65,104.2,104.25,6100.0,104.54,104.65,104.2,104.25,6100.0
2019-11-13 14:00:00,104.29,104.6,104.11,104.5,16541.0,104.29,104.6,104.11,104.5,16541.0
2019-11-13 14:30:00,104.59,104.6,104.49,104.59,7316.0,104.59,104.6,104.49,104.59,7316.0
2019-11-13 15:00:00,104.6,105.14,104.57,105.1,11903.0,104.6,105.14,104.57,105.1,11903.0
2019-11-13 15:30:00,105.12,105.18,104.81,105.09,30323.0,105.12,105.18,104.81,105.09,30323.0
2019-11-14 09:30:00,105.2,106.65,104.34,106.17,36602.0,105.2,106.65,104.34,106.17,36602.0
2019-11-14 10:00:00,106.12,107.33,106.11,107.02,20215.0,106.12,107.33,106.11,107.02,20215.0
2019-11-14 10:30:00,106.84,107.68,106.48,106.87,29010.0,106.84,107.68,106.48,106.87,29010.0
2019-11-14 11:00:00,107.0,107.36,106.8,107.08,20325.0,107.0,107.36,106.8,107.08,20325.0
2019-11-14 11:30:00,106.99,107.52,106.89,107.04,22225.0,106.99,107.52,106.89,107.04,22225.0
2019-11-14 12:00:00,107.09,107.43,106.93,107.34,24110.0,107.09,107.43,106.93,107.34,24110.0
2019-11-14 12:30:00,107.32,107.69,107.07,107.58,11877.0,107.32,107.69,107.07,107.58,11877.0
2019-11-14 13:00:00,107.64,108.36,107.45,108.22,20032.0,107.64,108.36,107.45,108.22,20032.0
2019-11-14 13:30:00,108.16,108.58,107.69,108.18,28262.0,108.16,108.58,107.69,108.18,28262.0
2019-11-14 14:00:00,107.96,108.75,107.9,108.74,15518.0,107.96,108.75,107.9,108.74,15518.0
2019-11-14 14:30:00,108.77,108.83,108.54,108.63,12087.0,108.77,108.83,108.54,108.63,12087.0
2019-11-14 15:00:00,108.57,109.78,108.53,108.78,27552.0,108.57,109.78,108.53,108.78,27552.0
2019-11-14 15:30:00,108.88,109.29,108.88,109.25,55849.0,108.88,109.29,108.88,109.25,55849.0
2019-11-15 09:30:00,106.0,109.0,102.0,104.41,93410.0,106.0,109.0,102.0,104.41,93410.0
2019-11-15 10:00:00,104.43,104.43,102.5,103.11,30944.0,104.43,104.43,102.5,103.11,30944.0
2019-11-15 10:30:00,102.62,103.66,102.02,103.61,21911.0,102.62,103.66,102.02,103.61,21911.0
2019-11-15 11:00:00,103.94,104.5,100.52,101.36,22094.0,103.94,104.5,100.52,101.36,22094.0
2019-11-15 11:30:00,101.38,101.55,100.12,101.03,12874.0,101.38,101.55,100.12,101.03,12874.0
2019-11-15 12:00:00,100.93,101.6,100.37,101.43,22395.0,100.93,101.6,100.37,101.43,22395.0
2019-11-15 12:30:00,101.57,102.12,101.13,101.33,13064.0,101.57,102.12,101.13,101.33,13064.0
2019-11-15 13:00:00,101.18,102.12,99.56,100.01,39010.0,101.18,102.12,99.56,100.01,39010.0
2019-11-15 13:30:00,100.07,101.13,99.29,101.01,19180.0,100.07,101.13,99.29,101.01,19180.0
2019-11-15 14:00:00,101.0,101.12,99.21,99.54,42849.0,101.0,101.12,99.21,99.54,42849.0
2019-11-15 14:30:00,99.5,101.36,99.16,99.92,49402.0,99.5,101.36,99.16,99.92,49402.0
2019-11-15 15:00:00,99.89,101.35,99.52,99.85,57956.0,99.89,101.35,99.52,99.85,57956.0
2019-11-15 15:30:00,99.85,100.68,99.58,99.97,97026.0,99.85,100.68,99.58,99.97,97026.0
2019-11-18 09:30:00,99.68,99.68,96.7,97.97,33299.0,99.68,99.68,96.7,97.97,33299.0
2019-11-18 10:00:00,97.97,98.62,96.01,96.32,26111.0,97.97,98.62,96.01,96.32,26111.0
2019-11-18 10:30:00,96.26,96.28,95.51,95.8,20716.0,96.26,96.28,95.51,95.8,20716.0
2019-11-18 11:00:00,95.77,95.84,94.52,94.73,18704.0,95.77,95.84,94.52,94.73,18704.0
2019-11-18 11:30:00,94.57,95.97,94.48,95.71,30275.0,94.57,95.97,94.48,95.71,30275.0
2019-11-18 12:00:00,95.7,95.86,95.27,95.49,13487.0,95.7,95.86,95.27,95.49,13487.0
2019-11-18 12:30:00,95.44,95.53,95.02,95.13,27801.0,95.44,95.53,95.02,95.13,27801.0
2019-11-18 13:00:00,95.14,95.56,95.11,95.35,11790.0,95.14,95.56,95.11,95.35,11790.0
2019-11-18 13:30:00,95.28,95.75,94.6,94.7,14979.0,95.28,95.75,94.6,94.7,14979.0
2019-11-18 14:00:00,94.68,95.05,94.01,94.23,17013.0,94.68,95.05,94.01,94.23,17013.0
2019-11-18 14:30:00,94.19,94.44,93.71,93.78,21686.0,94.19,94.44,93.71,93.78,21686.0
2019-11-18 15:00:00,93.75,94.26,93.71,94.26,20625.0,93.75,94.26,93.71,94.26,20625.0
2019-11-18 15:30:00,94.22,94.5,93.92,94.35,86723.0,94.22,94.5,93.92,94.35,86723.0
2019-11-19 09:30:00,94.48,95.06,92.33,92.4,44332.0,94.48,95.06,92.33,92.4,44332.0
2019-11-19 10:00:00,92.25,93.26,92.12,92.93,15724.0,92.25,93.26,92.12,92.93,15724.0
2019-11-19 10:30:00,92.76,94.0,92.63,93.76,14630.0,92.76,94.0,92.63,93.76,14630.0
2019-11-19 11:00:00,93.91,94.81,93.84,94.77,9599.0,93.91,94.81,93.84,94.77,9599.0
2019-11-19 11:30:00,94.76,95.93,94.75,95.57,10455.0,94.76,95.93,94.75,95.57,10455.0
2019-11-19 12:00:00,95.69,95.92,95.52,95.77,13655.0,95.69,95.92,95.52,95.77,13655.0
2019-11-19 12:30:00,95.76,96.05,95.71,95.75,18438.0,95.76,96.05,95.71,95.75,18438.0
2019-11-19 13:00:00,95.74,95.81,95.07,95.22,13732.0,95.74,95.81,95.07,95.22,13732.0
2019-11-19 13:30:00,95.18,95.59,94.9,95.3,12588.0,95.18,95.59,94.9,95.3,12588.0
2019-11-19 14:00:00,95.47,96.5,95.35,96.43,19385.0,95.47,96.5,95.35,96.43,19385.0
2019-11-19 14:30:00,96.34,96.7,95.96,95.96,15400.0,96.34,96.7,95.96,95.96,15400.0
2019-11-19 15:00:00,95.96,96.0,95.67,95.82,10691.0,95.96,96.0,95.67,95.82,10691.0
2019-11-19 15:30:00,95.85,96.07,95.67,96.01,36982.0,95.85,96.07,95.67,96.01,36982.0
2019-11-20 09:30:00,95.78,97.28,95.75,97.19,33950.0,95.78,97.28,95.75,97.19,33950.0
2019-11-20 10:00:00,97.19,98.28,96.72,98.13,26408.0,97.19,98.28,96.72,98.13,26408.0
2019-11-20 10:30:00,98.28,98.38,97.84,98.28,16532.0,98.28,98.38,97.84,98.28,16532.0
2019-11-20 11:00:00,98.15,98.15,97.65,97.75,16424.0,98.15,98.15,97.65,97.75,16424.0
2019-11-20 11:30:00,97.81,98.27,97.74,97.94,8537.0,97.81,98.27,97.74,97.94,8537.0
2019-11-20 12:00:00,97.78,98.03,97.51,97.91,9923.0,97.78,98.03,97.51,97.91,9923.0
2019-11-20 12:30:00,97.92,98.19,97.39,97.81,9045.0,97.92,98.19,97.39,97.81,9045.0
2019-11-20 13:00:00,97.82,97.82,97.01,97.45,9015.0,97.82,97.82,97.01,97.45,9015.0
2019-11-20 13:30:00,97.43,98.25,97.4,98.25,16695.0,97.43,98.25,97.4,98.25,16695.0
2019-11-20 14:00:00,98.13,98.91,97.93,98.89,32440.0,98.13,98.91,97.93,98.89,32440.0
2019-11-20 14:30:00,98.98,99.02,98.22,98.5,10222.0,98.98,99.02,98.22,98.5,10222.0
2019-11-20 15:00:00,98.55,98.86,98.41,98.81,7175.0,98.55,98.86,98.41,98.81,7175.0
2019-11-20 15:30:00,98.67,99.62,98.65,99.56,50680.0,98.67,99.62,98.65,99.56,50680.0
2019-11-21 09:30:00,99.74,100.1,98.52,99.2,12332.0,99.74,100.1,98.52,99.2,12332.0
2019-11-21 10:00:00,99.01,99.16,98.07,98.39,23046.0,99.01,99.16,98.07,98.39,23046.0
2019-11-21 10:30:00,98.36,99.58,98.0,99.53,54967.0,98.36,99.58,98.0,99.53,54967.0
2019-11-21 11:00:00,99.42,99.98,99.29,99.29,6001.0,99.42,99.98,99.29,99.29,6001.0
2019-11-21 11:30:00,99.2,100.37,99.16,99.71,17383.0,99.2,100.37,99.16,99.71,17383.0
2019-11-21 12:00:00,99.68,100.03,99.32,100.03,10088.0,99.68,100.03,99.32,100.03,10088.0
2019-11-21 12:30:00,100.03,100.06,99.62,99.73,19052.0,100.03,100.06,99.62,99.73,19052.0
2019-11-21 13:00:00,99.73,100.25,99.73,99.92,28960.0,99.73,100.25,99.73,99.92,28960.0
2019-11-21 13:30:00,99.9,100.23,99.86,100.23,23403.0,99.9,100.23,99.86,100.23,23403.0
2019-11-21 14:00:00,100.14,100.25,99.97,100.08,34444.0,100.14,100.25,99.97,100.08,34444.0
2019-11-21 14:30:00,100.05,100.12,99.7,99.87,19547.0,100.05,100.12,99.7,99.87,19547.0
2019-11-21 15:00:00,99.91,100.14,99.73,99.81,19701.0,99.91,100.14,99.73,99.81,19701.0
2019-11-21 15:30:00,99.84,100.01,99.73,99.87,213420.0,99.84,100.01,99.73,99.87,213420.0
2019-11-22 09:30:00,100.38,100.49,99.59,99.66,9750.0,100.38,100.49,99.59,99.66,9750.0
2019-11-22 10:00:00,99.79,99.94,99.07,99.07,3897.0,99.79,99.94,99.07,99.07,3897.0
2019-11-22 10:30:00,98.95,100.08,98.88,100.03,22080.0,98.95,100.08,98.88,100.03,22080.0
2019-11-22 11:00:00,100.04,100.92,99.88,100.69,9535.0,100.04,100.92,99.88,100.69,9535.0
2019-11-22 11:30:00,100.65,101.22,100.5,101.13,13108.0,100.65,101.22,100.5,101.13,13108.0
2019-11-22 12:00:00,101.06,101.38,100.65,101.38,7370.0,101.06,101.38,100.65,101.38,7370.0
2019-11-22 12:30:00,101.43,101.83,101.05,101.75,7774.0,101.43,101.83,101.05,101.75,7774.0
2019-11-22 13:00:00,101.8,101.95,101.63,101.85,23153.0,101.8,101.95,101.63,101.85,23153.0
2019-11-22 13:30:00,101.92,102.18,101.82,102.18,12483.0,101.92,102.18,101.82,102.18,12483.0
2019-11-22 14:00:00,102.17,102.2,101.87,101.92,11565.0,102.17,102.2,101.87,101.92,11565.0
2019-11-22 14:30:00,101.89,102.68,101.81,102.27,21744.0,101.89,102.68,101.81,102.27,21744.0
2019-11-22 15:00:00,102.18,102.57,102.08,102.35,11129.0,102.18,102.57,102.08,102.35,11129.0
2019-11-22 15:30:00,102.4,102.46,101.91,101.95,53597.0,102.4,102.46,101.91,101.95,53597.0
2019-11-25 09:30:00,102.71,103.79,102.69,103.57,15007.0,102.71,103.79,102.69,103.57,15007.0
2019-11-25 10:00:00,103.52,103.77,102.92,103.07,20425.0,103.52,103.77,102.92,103.07,20425.0
2019-11-25 10:30:00,102.91,103.75,102.9,103.59,36812.0,102.91,103.75,102.9,103.59,36812.0
2019-11-25 11:00:00,103.6,104.13,103.43,104.02,16942.0,103.6,104.13,103.43,104.02,16942.0
2019-11-25 11:30:00,104.01,104.27,103.74,104.16,40557.0,104.01,104.27,103.74,104.16,40557.0
2019-11-25 12:00:00,104.11,104.2,104.0,104.05,8030.0,104.11,104.2,104.0,104.05,8030.0
2019-11-25 12:30:00,104.0,104.19,103.91,104.02,10718.0,104.0,104.19,103.91,104.02,10718.0
2019-11-25 13:00:00,103.97,104.29,103.88,104.29,11223.0,103.97,104.29,103.88,104.29,11223.0
2019-11-25 13:30:00,104.34,104.4,103.89,104.19,11771.0,104.34,104.4,103.89,104.19,11771.0
2019-11-25 14:00:00,104.17,104.57,104.07,104.44,6957.0,104.17,104.57,104.07,104.44,6957.0
2019-11-25 14:30:00,104.47,104.64,104.41,104.6,26987.0,104.47,104.64,104.41,104.6,26987.0
2019-11-25 15:00:00,104.61,104.61,104.26,104.45,17637.0,104.61,104.61,104.26,104.45,17637.0
2019-11-25 15:30:00,104.42,105.17,104.41,105.1,34572.0,104.42,105.17,104.41,105.1,34572.0
2019-11-26 09:30:00,104.99,106.6,104.27,106.58,18448.0,104.99,106.6,104.27,106.58,18448.0
2019-11-26 10:00:00,106.8,107.23,106.02,106.92,47272.0,106.8,107.23,106.02,106.92,47272.0
2019-11-26 10:30:00,106.95,107.47,106.62,106.89,16789.0,106.95,107.47,106.62,106.89,16789.0
2019-11-26 11:00:00,106.78,107.04,106.18,106.28,18642.0,106.78,107.04,106.18,106.28,18642.0
2019-11-26 11:30:00,106.35,107.0,106.35,106.62,26995.0,106.35,107.0,106.35,106.62,26995.0
2019-11-26 12:00:00,106.65,107.35,106.52,107.21,28211.0,106.65,107.35,106.52,107.21,28211.0
2019-11-26 12:30:00,107.27,107.65,106.87,106.98,47973.0,107.27,107.65,106.87,106.98,47973.0
2019-11-26 13:00:00,106.97,108.0,106.84,107.79,31239.0,106.97,108.0,106.84,107.79,31239.0
2019-11-26 13:30:00,107.78,107.93,107.12,107.72,15594.0,107.78,107.93,107.12,107.72,15594.0
2019-11-26 14:00:00,107.76,108.12,107.35,107.35,51482.0,107.76,108.12,107.35,107.35,51482.0
2019-11-26 14:30:00,107.36,107.68,106.7,107.14,22621.0,107.36,107.68,106.7,107.14,22621.0
2019-11-26 15:00:00,107.05,107.71,106.89,107.7,19057.0,107.05,107.71,106.89,107.7,19057.0
2019-11-26 15:30:00,107.67,107.99,107.47,107.92,99410.0,107.67,107.99,107.47,107.92,99410.0
2019-11-27 09:30:00,108.0,108.73,106.55,106.68,19620.0,108.0,108.73,106.55,106.68,19620.0
2019-11-27 10:00:00,106.54,107.81,106.32,107.47,18793.0,106.54,107.81,106.32,107.47,18793.0
2019-11-27 10:30:00,107.37,107.63,106.95,107.53,14013.0,107.37,107.63,106.95,107.53,14013.0
2019-11-27 11:00:00,107.53,108.1,107.1,108.0,7769.0,107.53,108.1,107.1,108.0,7769.0
2019-11-27 11:30:00,107.94,108.04,107.72,107.82,6281.0,107.94,108.04,107.72,107.82,6281.0
2019-11-27 12:00:00,107.97,107.99,107.6,107.84,4595.0,107.97,107.99,107.6,107.84,4595.0
2019-11-27 12:30:00,107.86,108.21,107.85,108.16,4862.0,107.86,108.21,107.85,108.16,4862.0
2019-11-27 13:00:00,108.04,108.25,107.69,107.86,34208.0,108.04,108.25,107.69,107.86,34208.0
2019-11-27 13:30:00,107.89,108.14,107.87,107.94,13596.0,107.89,108.14,107.87,107.94,13596.0
2019-11-27 14:00:00,107.9,108.29,107.59,108.0,71378.0,107.9,108.29,107.59,108.0,71378.0
2019-11-27 14:30:00,107.99,108.02,107.52,107.72,17780.0,107.99,108.02,107.52,107.72,17780.0
2019-11-27 15:00:00,107.8,108.14,107.66,108.0,20358.0,107.8,108.14,107.66,108.0,20358.0
2019-11-27 15:30:00,108.02,108.1,107.75,107.79,42640.0,108.02,108.1,107.75,107.79,42640.0
2019-11-29 09:30:00,106.97,107.54,106.55,107.15,5627.0,106.97,107.54,106.55,107.15,5627.0
2019-11-29 10:00:00,107.19,107.63,106.76,107.56,23824.0,107.19,107.63,106.76,107.56,23824.0
2019-11-29 10:30:00,107.32,107.32,106.76,106.83,22977.0,107.32,107.32,106.76,106.83,22977.0
2019-11-29 11:00:00,106.89,107.92,106.77,107.32,12995.0,106.89,107.92,106.77,107.32,12995.0
2019-11-29 11:30:00,107.32,107.55,106.87,107.29,29644.0,107.32,107.55,106.87,107.29,29644.0
2019-11-29 12:00:00,107.22,107.25,106.33,106.64,13204.0,107.22,107.25,106.33,106.64,13204.0
2019-11-29 12:30:00,106.73,107.09,106.39,107.03,15084.0,106.73,107.09,106.39,107.03,15084.0
2019-12-02 09:30:00,106.99,106.99,105.34,105.85,42253.0,106.99,106.99,105.34,105.85,42253.0
2019-12-02 10:00:00,105.36,106.14,105.04,105.14,38666.0,105.36,106.14,105.04,105.14,38666.0
2019-12-02 10:30:00,105.14,106.29,105.05,105.24,71422.0,105.14,106.29,105.05,105.24,71422.0
2019-12-02 11:00:00,105.23,105.79,104.86,105.23,47796.0,105.23,105.79,104.86,105.23,47796.0
2019-12-02 11:30:00,105.19,105.94,105.08,105.36,20591.0,105.19,105.94,105.08,105.36,20591.0
2019-12-02 12:00:00,105.37,105.63,105.07,105.32,21133.0,105.37,105.63,105.07,105.32,21133.0
2019-12-02 12:30:00,105.25,105.73,105.01,105.45,18442.0,105.25,105.73,105.01,105.45,18442.0
2019-12-02 13:00:00,105.42,105.47,105.09,105.15,22526.0,105.42,105.47,105.09,105.15,22526.0
2019-12-02 13:30:00,105.15,105.3,104.89,105.09,40410.0,105.15,105.3,104.89,105.09,40410.0
2019-12-02 14:00:00,105.07,105.2,104.83,104.83,17596.0,105.07,105.2,104.83,104.83,17596.0
2019-12-02 14:30:00,104.83,105.01,104.55,104.81,25831.0,104.83,105.01,104.55,104.81,25831.0
2019-12-02 15:00:00,104.93,104.93,103.69,103.76,21840.0,104.93,104.93,103.69,103.76,21840.0
2019-12-02 15:30:00,103.76,104.11,103.55,103.66,35620.0,103.76,104.11,103.55,103.66,35620.0
2019-12-03 09:30:00,101.91,102.56,99.32,100.83,32808.0,101.91,102.56,99.32,100.83,32808.0
2019-12-03 10:00:00,101.03,101.36,99.74,99.74,24666.0,101.03,101.36,99.74,99.74,24666.0
2019-12-03 10:30:00,99.6,99.71,98.18,98.44,24715.0,99.6,99.71,98.18,98.44,24715.0
2019-12-03 11:00:00,98.44,98.59,97.32,97.49,34270.0,98.44,98.59,97.32,97.49,34270.0
2019-12-03 11:30:00,97.47,98.01,97.33,97.58,55327.0,97.47,98.01,97.33,97.58,55327.0
2019-12-03 12:00:00,97.61,97.99,97.29,97.84,70560.0,97.61,97.99,97.29,97.84,70560.0
2019-12-03 12:30:00,97.95,98.57,97.91,98.48,23011.0,97.95,98.57,97.91,98.48,23011.0
2019-12-03 13:00:00,98.38,98.67,98.17,98.33,11771.0,98.38,98.67,98.17,98.33,11771.0
2019-12-03 13:30:00,98.3,98.52,98.02,98.34,11083.0,98.3,98.52,98.02,98.34,11083.0
2019-12-03 14:00:00,98.34,98.41,97.76,97.76,18372.0,98.34,98.41,97.76,97.76,18372.0
2019-12-03 14:30:00,97.82,98.6,97.82,98.59,20278.0,97.82,98.6,97.82,98.59,20278.0
2019-12-03 15:00:00,98.54,98.71,98.21,98.66,12617.0,98.54,98.71,98.21,98.66,12617.0
2019-12-03 15:30:00,98.7,98.89,98.48,98.75,46867.0,98.7,98.89,98.48,98.75,46867.0
2019-12-04 09:30:00,99.35,100.22,98.45,99.94,16501.0,99.35,100.22,98.45,99.94,16501.0
2019-12-04 10:00:00,100.04,100.06,98.77,99.15,11615.0,100.04,100.06,98.77,99.15,11615.0
2019-12-04 10:30:00,99.13,99.42,98.75,98.77,12153.0,99.13,99.42,98.75,98.77,12153.0
2019-12-04 11:00:00,98.77,99.14,98.71,99.14,10204.0,98.77,99.14,98.71,99.14,10204.0
2019-12-04 11:30:00,99.17,99.51,98.92,98.92,6538.0,99.17,99.51,98.92,98.92,6538.0
2019-12-04 12:00:00,98.92,99.2,98.78,99.18,4949.0,98.92,99.2,98.78,99.18,4949.0
2019-12-04 12:30:00,99.27,99.31,98.92,99.26,3356.0,99.27,99.31,98.92,99.26,3356.0
2019-12-04 13:00:00,99.19,99.24,99.0,99.13,5730.0,99.19,99.24,99.0,99.13,5730.0
2019-12-04 13:30:00,99.14,99.98,99.14,99.89,4471.0,99.14,99.98,99.14,99.89,4471.0
2019-12-04 14:00:00,99.89,100.32,99.74,99.92,9366.0,99.89,100.32,99.74,99.92,9366.0
2019-12-04 14:30:00,99.92,100.17,99.67,100.17,6442.0,99.92,100.17,99.67,100.17,6442.0
2019-12-04 15:00:00,100.18,100.57,99.67,100.33,9951.0,100.18,100.57,99.67,100.33,9951.0
2019-12-04 15:30:00,100.4,100.62,100.1,100.18,22392.0,100.4,100.62,100.1,100.18,22392.0
2019-12-05 09:30:00,99.9,100.88,99.21,100.84,4843.0,99.9,100.88,99.21,100.84,4843.0
2019-12-05 10:00:00,100.61,102.55,100.31,102.52,20519.0,100.61,102.55,100.31,102.52,20519.0
2019-12-05 10:30:00,102.34,102.81,101.82,102.28,8962.0,102.34,102.81,101.82,102.28,8962.0
2019-12-05 11:00:00,102.0,102.0,101.34,101.76,13702.0,102.0,102.0,101.34,101.76,13702.0
2019-12-05 11:30:00,101.77,101.84,101.4,101.69,4003.0,101.77,101.84,101.4,101.69,4003.0
2019-12-05 12:00:00,101.6,101.87,101.53,101.83,2277.0,101.6,101.87,101.53,101.83,2277.0
2019-12-05 12:30:00,101.81,101.81,101.35,101.61,3800.0,101.81,101.81,101.35,101.61,3800.0
2019-12-05 13:00:00,101.53,101.58,101.42,101.56,7193.0,101.53,101.58,101.42,101.56,7193.0
2019-12-05 13:30:00,101.57,101.66,100.61,101.12,24519.0,101.57,101.66,100.61,101.12,24519.0
2019-12-05 14:00:00,101.11,101.46,100.84,101.04,12437.0,101.11,101.46,100.84,101.04,12437.0
2019-12-05 14:30:00,101.05,101.5,101.04,101.27,13316.0,101.05,101.5,101.04,101.27,13316.0
2019-12-05 15:00:00,101.2,101.4,101.0,101.32,10934.0,101.2,101.4,101.0,101.32,10934.0
2019-12-05 15:30:00,101.27,101.51,101.1,101.41,16810.0,101.27,101.51,101.1,101.41,16810.0
2019-12-06 09:30:00,102.0,102.88,101.23,102.48,16173.0,102.0,102.88,101.23,102.48,16173.0
2019-12-06 10:00:00,102.57,102.65,102.0,102.64,7302.0,102.57,102.65,102.0,102.64,7302.0
2019-12-06 10:30:00,102.52,102.71,102.2,102.33,6802.0,102.52,102.71,102.2,102.33,6802.0
2019-12-06 11:00:00,102.3,102.95,102.26,102.82,7454.0,102.3,102.95,102.26,102.82,7454.0
2019-12-06 11:30:00,102.93,103.3,102.79,102.8,9439.0,102.93,103.3,102.79,102.8,9439.0
2019-12-06 12:00:00,102.41,102.76,102.4,102.69,1190.0,102.41,102.76,102.4,102.69,1190.0
2019-12-06 12:30:00,102.59,102.85,102.43,102.8,3660.0,102.59,102.85,102.43,102.8,3660.0
2019-12-06 13:00:00,102.76,103.66,102.74,103.64,7644.0,102.76,103.66,102.74,103.64,7644.0
2019-12-06 13:30:00,103.58,103.58,103.17,103.36,9575.0,103.58,103.58,103.17,103.36,9575.0
2019-12-06 14:00:00,103.39,103.56,103.21,103.36,8005.0,103.39,103.56,103.21,103.36,8005.0
2019-12-06 14:30:00,103.34,103.35,102.85,102.86,7516.0,103.34,103.35,102.85,102.86,7516.0
2019-12-06 15:00:00,102.9,103.22,102.88,103.2,9726.0,102.9,103.22,102.88,103.2,9726.0
2019-12-06 15:30:00,103.12,103.48,103.02,103.27,25447.0,103.12,103.48,103.02,103.27,25447.0
2019-12-09 09:30:00,102.65,102.91,102.17,102.68,3365.0,102.65,102.91,102.17,102.68,3365.0
2019-12-09 10:00:00,102.63,102.63,101.51,101.67,6529.0,102.63,102.63,101.51,101.67,6529.0
2019-12-09 10:30:00,101.88,102.04,101.5,101.82,6123.0,101.88,102.04,101.5,101.82,6123.0
2019-12-09 11:00:00,102.01,102.01,101.65,101.8,4178.0,102.01,102.01,101.65,101.8,4178.0
2019-12-09 11:30:00,101.88,102.35,101.82,102.17,2355.0,101.88,102.35,101.82,102.17,2355.0
2019-12-09 12:00:00,102.34,102.5,102.13,102.3,5132.0,102.34,102.5,102.13,102.3,5132.0
2019-12-09 12:30:00,102.23,102.44,102.23,102.37,2148.0,102.23,102.44,102.23,102.37,2148.0
2019-12-09 13:00:00,102.22,102.37,101.7,101.85,8466.0,102.22,102.37,101.7,101.85,8466.0
2019-12-09 13:30:00,101.8,102.0,101.64,101.88,12393.0,101.8,102.0,101.64,101.88,12393.0
2019-12-09 14:00:00,101.76,101.94,101.53,101.66,3311.0,101.76,101.94,101.53,101.66,3311.0
2019-12-09 14:30:00,101.74,102.22,101.63,102.1,6195.0,101.74,102.22,101.63,102.1,6195.0
2019-12-09 15:00:00,102.0,102.23,101.97,102.22,1518.0,102.0,102.23,101.97,102.22,1518.0
2019-12-09 15:30:00,102.14,102.17,101.7,102.05,13985.0,102.14,102.17,101.7,102.05,13985.0
2019-12-10 09:30:00,101.54,102.5,101.02,102.32,15959.0,101.54,102.5,101.02,102.32,15959.0
2019-12-10 10:00:00,102.3,102.58,101.75,101.8,2338.0,102.3,102.58,101.75,101.8,2338.0
2019-12-10 10:30:00,101.8,101.8,101.4,101.4,1621.0,101.8,101.8,101.4,101.4,1621.0
2019-12-10 11:00:00,101.39,102.17,101.23,102.17,5790.0,101.39,102.17,101.23,102.17,5790.0
2019-12-10 11:30:00,102.06,102.06,101.48,101.98,1300.0,102.06,102.06,101.48,101.98,1300.0
2019-12-10 12:00:00,101.98,102.52,101.78,102.4,2708.0,101.98,102.52,101.78,102.4,2708.0
2019-12-10 12:30:00,102.43,102.54,101.68,101.97,6210.0,102.43,102.54,101.68,101.97,6210.0
2019-12-10 13:00:00,102.0,102.38,101.71,101.88,4717.0,102.0,102.38,101.71,101.88,4717.0
2019-12-10 13:30:00,101.93,101.94,101.69,101.7,2580.0,101.93,101.94,101.69,101.7,2580.0
2019-12-10 14:00:00,101.51,101.55,101.11,101.3,24848.0,101.51,101.55,101.11,101.3,24848.0
2019-12-10 14:30:00,101.24,101.41,101.19,101.23,5709.0,101.24,101.41,101.19,101.23,5709.0
2019-12-10 15:00:00,101.24,101.29,100.66,100.66,7662.0,101.24,101.29,100.66,100.66,7662.0
2019-12-10 15:30:00,100.59,100.72,100.31,100.52,15335.0,100.59,100.72,100.31,100.52,15335.0
2019-12-11 09:30:00,100.22,101.19,100.01,101.19,9583.0,100.22,101.19,100.01,101.19,9583.0
2019-12-11 10:00:00,101.18,101.5,100.97,100.99,7346.0,101.18,101.5,100.97,100.99,7346.0
2019-12-11 10:30:00,100.83,100.93,100.5,100.73,9039.0,100.83,100.93,100.5,100.73,9039.0
2019-12-11 11:00:00,100.74,100.95,100.48,100.65,8716.0,100.74,100.95,100.48,100.65,8716.0
2019-12-11 11:30:00,100.65,100.89,100.55,100.73,2700.0,100.65,100.89,100.55,100.73,2700.0
2019-12-11 12:00:00,100.79,101.12,100.79,101.08,1483.0,100.79,101.12,100.79,101.08,1483.0
2019-12-11 12:30:00,101.22,101.82,101.21,101.82,1854.0,101.22,101.82,101.21,101.82,1854.0
2019-12-11 13:00:00,101.76,101.77,101.41,101.65,3353.0,101.76,101.77,101.41,101.65,3353.0
2019-12-11 13:30:00,101.64,101.78,101.55,101.75,1300.0,101.64,101.78,101.55,101.75,1300.0
2019-12-11 14:00:00,101.51,101.74,101.27,101.6,2785.0,101.51,101.74,101.27,101.6,2785.0
2019-12-11 14:30:00,101.75,101.95,101.71,101.77,2543.0,101.75,101.95,101.71,101.77,2543.0
2019-12-11 15:00:00,101.95,102.23,101.67,102.17,3550.0,101.95,102.23,101.67,102.17,3550.0
2019-12-11 15:30:00,102.17,102.4,101.97,102.18,14191.0,102.17,102.4,101.97,102.18,14191.0
2019-12-12 09:30:00,102.07,102.5,101.69,102.43,7143.0,102.07,102.5,101.69,102.43,7143.0
2019-12-12 10:00:00,102.93,103.99,102.91,103.99,18759.0,102.93,103.99,102.91,103.99,18759.0
2019-12-12 10:30:00,103.8,104.12,103.34,103.43,5914.0,103.8,104.12,103.34,103.43,5914.0
2019-12-12 11:00:00,103.46,103.46,102.44,102.45,24819.0,103.46,103.46,102.44,102.45,24819.0
2019-12-12 11:30:00,102.51,102.76,102.07,102.51,12857.0,102.51,102.76,102.07,102.51,12857.0
2019-12-12 12:00:00,102.48,103.99,102.48,103.99,33273.0,102.48,103.99,102.48,103.99,33273.0
2019-12-12 12:30:00,104.0,104.4,103.99,104.03,9106.0,104.0,104.4,103.99,104.03,9106.0
2019-12-12 13:00:00,104.11,104.33,103.99,104.3,9875.0,104.11,104.33,103.99,104.3,9875.0
2019-12-12 13:30:00,104.28,104.51,103.99,104.51,25379.0,104.28,104.51,103.99,104.51,25379.0
2019-12-12 14:00:00,104.5,104.69,104.35,104.55,11307.0,104.5,104.69,104.35,104.55,11307.0
2019-12-12 14:30:00,104.7,104.86,104.3,104.47,16950.0,104.7,104.86,104.3,104.47,16950.0
2019-12-12 15:00:00,104.54,104.75,104.42,104.54,21524.0,104.54,104.75,104.42,104.54,21524.0
2019-12-12 15:30:00,104.54,104.59,104.21,104.26,44011.0,104.54,104.59,104.21,104.26,44011.0
2019-12-13 09:30:00,103.46,104.79,103.44,104.68,9121.0,103.46,104.79,103.44,104.68,9121.0
2019-12-13 10:00:00,104.6,105.11,104.06,104.57,33297.0,104.6,105.11,104.06,104.57,33297.0
2019-12-13 10:30:00,104.16,104.78,104.16,104.59,12068.0,104.16,104.78,104.16,104.59,12068.0
2019-12-13 11:00:00,104.53,104.69,104.12,104.12,6900.0,104.53,104.69,104.12,104.12,6900.0
2019-12-13 11:30:00,104.44,104.7,104.41,104.43,5504.0,104.44,104.7,104.41,104.43,5504.0
2019-12-13 12:00:00,104.35,104.43,104.1,104.25,2504.0,104.35,104.43,104.1,104.25,2504.0
2019-12-13 12:30:00,104.18,104.36,104.09,104.27,2980.0,104.18,104.36,104.09,104.27,2980.0
2019-12-13 13:00:00,104.43,105.01,104.43,104.98,6719.0,104.43,105.01,104.43,104.98,6719.0
2019-12-13 13:30:00,105.05,105.06,104.82,105.03,4754.0,105.05,105.06,104.82,105.03,4754.0
2019-12-13 14:00:00,105.03,105.09,104.93,105.09,5258.0,105.03,105.09,104.93,105.09,5258.0
2019-12-13 14:30:00,105.25,105.43,104.97,105.18,4150.0,105.25,105.43,104.97,105.18,4150.0
2019-12-13 15:00:00,105.09,105.13,104.65,104.86,5174.0,105.09,105.13,104.65,104.86,5174.0
2019-12-13 15:30:00,104.87,105.06,104.49,104.94,16155.0,104.87,105.06,104.49,104.94,16155.0
2019-12-16 09:30:00,105.37,105.98,105.1,105.41,9140.0,105.37,105.98,105.1,105.41,9140.0
2019-12-16 10:00:00,105.22,105.44,104.41,104.61,9605.0,105.22,105.44,104.41,104.61,9605.0
2019-12-16 10:30:00,104.56,104.91,103.65,103.83,4521.0,104.56,104.91,103.65,103.83,4521.0
2019-12-16 11:00:00,103.69,104.17,103.67,103.87,7311.0,103.69,104.17,103.67,103.87,7311.0
2019-12-16 11:30:00,103.88,104.87,103.02,104.4,19110.0,103.88,104.87,103.02,104.4,19110.0
2019-12-16 12:00:00,104.23,104.62,103.94,104.62,9475.0,104.23,104.62,103.94,104.62,9475.0
2019-12-16 12:30:00,104.57,105.39,104.57,105.39,6630.0,104.57,105.39,104.57,105.39,6630.0
2019-12-16 13:00:00,105.38,105.38,104.3,104.3,7744.0,105.38,105.38,104.3,104.3,7744.0
2019-12-16 13:30:00,103.93,104.17,103.58,103.83,6115.0,103.93,104.17,103.58,103.83,6115.0
2019-12-16 14:00:00,103.88,103.95,103.16,103.17,5269.0,103.88,103.95,103.16,103.17,5269.0
2019-12-16 14:30:00,103.22,103.73,103.1,103.66,6345.0,103.22,103.73,103.1,103.66,6345.0
2019-12-16 15:00:00,103.55,103.75,103.54,103.69,2882.0,103.55,103.75,103.54,103.69,2882.0
2019-12-16 15:30:00,103.73,103.87,103.43,103.67,19059.0,103.73,103.87,103.43,103.67,19059.0
2019-12-17 09:30:00,103.55,103.91,101.77,102.73,18745.0,103.55,103.91,101.77,102.73,18745.0
2019-12-17 10:00:00,102.73,103.11,102.03,102.26,6410.0,102.73,103.11,102.03,102.26,6410.0
2019-12-17 10:30:00,101.98,102.43,101.58,102.14,8447.0,101.98,102.43,101.58,102.14,8447.0
2019-12-17 11:00:00,102.11,102.34,101.5,101.81,7210.0,102.11,102.34,101.5,101.81,7210.0
2019-12-17 11:30:00,101.63,101.69,100.89,101.06,8141.0,101.63,101.69,100.89,101.06,8141.0
2019-12-17 12:00:00,100.94,101.86,100.76,101.77,6108.0,100.94,101.86,100.76,101.77,6108.0
2019-12-17 12:30:00,101.86,102.03,101.75,102.03,2819.0,101.86,102.03,101.75,102.03,2819.0
2019-12-17 13:00:00,101.92,102.12,101.04,101.04,14984.0,101.92,102.12,101.04,101.04,14984.0
2019-12-17 13:30:00,101.03,101.35,100.86,100.92,4735.0,101.03,101.35,100.86,100.92,4735.0
2019-12-17 14:00:00,101.09,101.67,100.92,101.22,7268.0,101.09,101.67,100.92,101.22,7268.0
2019-12-17 14:30:00,101.15,101.36,100.57,100.81,6908.0,101.15,101.36,100.57,100.81,6908.0
2019-12-17 15:00:00,100.69,100.82,100.47,100.58,18204.0,100.69,100.82,100.47,100.58,18204.0
2019-12-17 15:30:00,100.54,101.31,100.51,101.16,25632.0,100.54,101.31,100.51,101.16,25632.0
2019-12-18 09:30:00,101.24,102.44,101.24,102.12,12807.0,101.24,102.44,101.24,102.12,12807.0
2019-12-18 10:00:00,102.17,102.17,100.5,101.0,10150.0,102.17,102.17,100.5,101.0,10150.0
2019-12-18 10:30:00,101.13,101.13,100.32,100.48,8983.0,101.13,101.13,100.32,100.48,8983.0
2019-12-18 11:00:00,100.48,101.15,100.22,100.94,12117.0,100.48,101.15,100.22,100.94,12117.0
2019-12-18 11:30:00,101.2,101.55,100.86,101.22,5523.0,101.2,101.55,100.86,101.22,5523.0
2019-12-18 12:00:00,101.32,101.32,100.39,100.39,6100.0,101.32,101.32,100.39,100.39,6100.0
2019-12-18 12:30:00,100.39,101.0,100.24,100.73,13560.0,100.39,101.0,100.24,100.73,13560.0
2019-12-18 13:00:00,100.63,100.63,100.19,100.3,7701.0,100.63,100.63,100.19,100.3,7701.0
2019-12-18 13:30:00,100.27,100.55,99.92,100.2,23540.0,100.27,100.55,99.92,100.2,23540.0
2019-12-18 14:00:00,100.07,100.63,99.88,100.27,7952.0,100.07,100.63,99.88,100.27,7952.0
2019-12-18 14:30:00,100.28,100.47,99.81,100.07,21491.0,100.28,100.47,99.81,100.07,21491.0
2019-12-18 15:00:00,99.98,100.05,99.43,99.44,11029.0,99.98,100.05,99.43,99.44,11029.0
2019-12-18 15:30:00,99.47,99.7,99.43,99.66,32472.0,99.47,99.7,99.43,99.66,32472.0
2019-12-19 09:30:00,99.79,102.45,99.69,100.82,16861.0,99.79,102.45,99.69,100.82,16861.0
2019-12-19 10:00:00,100.81,101.71,100.58,100.58,15628.0,100.81,101.71,100.58,100.58,15628.0
2019-12-19 10:30:00,100.67,100.67,99.39,99.39,11553.0,100.67,100.67,99.39,99.39,11553.0
2019-12-19 11:00:00,99.31,100.02,99.22,99.66,9794.0,99.31,100.02,99.22,99.66,9794.0
2019-12-19 11:30:00,99.66,100.28,99.56,100.28,16222.0,99.66,100.28,99.56,100.28,16222.0
2019-12-19 12:00:00,100.33,101.03,100.33,100.88,12566.0,100.33,101.03,100.33,100.88,12566.0
2019-12-19 12:30:00,100.89,101.49,100.66,101.23,15975.0,100.89,101.49,100.66,101.23,15975.0
2019-12-19 13:00:00,101.24,101.61,101.15,101.24,11416.0,101.24,101.61,101.15,101.24,11416.0
2019-12-19 13:30:00,101.22,101.97,101.22,101.88,8836.0,101.22,101.97,101.22,101.88,8836.0
2019-12-19 14:00:00,101.88,101.96,101.32,101.49,23351.0,101.88,101.96,101.32,101.49,23351.0
2019-12-19 14:30:00,101.53,101.6,101.28,101.6,15114.0,101.53,101.6,101.28,101.6,15114.0
2019-12-19 15:00:00,101.6,101.65,101.3,101.42,13698.0,101.6,101.65,101.3,101.42,13698.0
2019-12-19 15:30:00,101.46,101.53,100.74,101.22,31337.0,101.46,101.53,100.74,101.22,31337.0
2019-12-20 09:30:00,102.03,104.39,101.61,103.84,28435.0,102.03,104.39,101.61,103.84,28435.0
2019-12-20 10:00:00,103.72,104.31,103.71,104.26,4725.0,103.72,104.31,103.71,104.26,4725.0
2019-12-20 10:30:00,104.45,104.86,104.45,104.65,2700.0,104.45,104.86,104.45,104.65,2700.0
2019-12-20 11:00:00,104.5,105.11,104.38,104.98,6154.0,104.5,105.11,104.38,104.98,6154.0
2019-12-20 11:30:00,104.98,105.42,104.88,105.42,3403.0,104.98,105.42,104.88,105.42,3403.0
2019-12-20 12:00:00,105.43,105.63,104.94,105.18,7658.0,105.43,105.63,104.94,105.18,7658.0
2019-12-20 12:30:00,105.32,105.55,104.85,105.34,21844.0,105.32,105.55,104.85,105.34,21844.0
2019-12-20 13:00:00,105.27,105.27,104.96,105.08,8668.0,105.27,105.27,104.96,105.08,8668.0
2019-12-20 13:30:00,105.18,105.77,105.07,105.73,7384.0,105.18,105.77,105.07,105.73,7384.0
2019-12-20 14:00:00,105.66,105.66,105.43,105.55,7940.0,105.66,105.66,105.43,105.55,7940.0
2019-12-20 14:30:00,105.55,105.72,105.47,105.6,8273.0,105.55,105.72,105.47,105.6,8273.0
2019-12-20 15:00:00,105.55,105.68,105.5,105.55,9241.0,105.55,105.68,105.5,105.55,9241.0
2019-12-20 15:30:00,105.61,106.3,105.5,106.01,64160.0,105.61,106.3,105.5,106.01,64160.0
2019-12-23 09:30:00,106.0,106.9,106.0,106.31,5344.0,106.0,106.9,106.0,106.31,5344.0
2019-12-23 10:00:00,106.37,106.89,106.36,106.87,3305.0,106.37,106.89,106.36,106.87,3305.0
2019-12-23 10:30:00,106.99,107.83,106.97,107.83,9070.0,106.99,107.83,106.97,107.83,9070.0
2019-12-23 11:00:00,107.76,108.07,107.52,108.07,4764.0,107.76,108.07,107.52,108.07,4764.0
2019-12-23 11:30:00,108.0,108.25,107.83,108.25,6751.0,108.0,108.25,107.83,108.25,6751.0
2019-12-23 12:00:00,108.15,108.24,107.97,107.99,1935.0,108.15,108.24,107.97,107.99,1935.0
2019-12-23 12:30:00,107.95,108.21,107.93,108.0,2556.0,107.95,108.21,107.93,108.0,2556.0
2019-12-23 13:00:00,107.91,108.03,107.78,108.03,2000.0,107.91,108.03,107.78,108.03,2000.0
2019-12-23 13:30:00,108.09,108.16,107.97,108.1,2550.0,108.09,108.16,107.97,108.1,2550.0
2019-12-23 14:00:00,107.98,108.14,107.96,108.01,25811.0,107.98,108.14,107.96,108.01,25811.0
2019-12-23 14:30:00,108.0,108.06,107.96,108.0,3734.0,108.0,108.06,107.96,108.0,3734.0
2019-12-23 15:00:00,108.0,108.11,107.96,108.07,5326.0,108.0,108.11,107.96,108.07,5326.0
2019-12-23 15:30:00,108.13,108.7,108.0,108.54,31399.0,108.13,108.7,108.0,108.54,31399.0
2019-12-24 09:30:00,108.39,108.46,107.63,107.75,4305.0,108.39,108.46,107.63,107.75,4305.0
2019-12-24 10:00:00,107.82,108.47,107.81,108.09,4622.0,107.82,108.47,107.81,108.09,4622.0
2019-12-24 10:30:00,108.25,108.34,108.09,108.33,3232.0,108.25,108.34,108.09,108.33,3232.0
2019-12-24 11:00:00,108.29,108.35,107.88,108.02,4979.0,108.29,108.35,107.88,108.02,4979.0
2019-12-24 11:30:00,108.17,108.36,108.17,108.23,1200.0,108.17,108.36,108.17,108.23,1200.0
2019-12-24 12:00:00,108.23,108.33,107.93,108.33,2709.0,108.23,108.33,107.93,108.33,2709.0
2019-12-24 12:30:00,108.47,108.47,107.91,107.94,8028.0,108.47,108.47,107.91,107.94,8028.0
2019-12-26 09:30:00,108.05,109.19,107.7,108.62,6512.0,108.05,109.19,107.7,108.62,6512.0
2019-12-26 10:00:00,108.55,109.34,108.55,108.99,4671.0,108.55,109.34,108.55,108.99,4671.0
2019-12-26 10:30:00,108.99,109.25,108.93,109.25,3240.0,108.99,109.25,108.93,109.25,3240.0
2019-12-26 11:00:00,109.32,109.35,108.81,109.0,11879.0,109.32,109.35,108.81,109.0,11879.0
2019-12-26 11:30:00,109.01,109.42,108.93,109.42,3495.0,109.01,109.42,108.93,109.42,3495.0
2019-12-26 12:00:00,109.43,109.43,109.18,109.26,1200.0,109.43,109.43,109.18,109.26,1200.0
2019-12-26 12:30:00,109.12,109.22,108.94,109.13,2782.0,109.12,109.22,108.94,109.13,2782.0
2019-12-26 13:00:00,109.2,109.34,109.1,109.1,709.0,109.2,109.34,109.1,109.1,709.0
2019-12-26 13:30:00,109.05,109.15,108.92,109.1,2149.0,109.05,109.15,108.92,109.1,2149.0
2019-12-26 14:00:00,109.12,109.22,108.92,109.13,6518.0,109.12,109.22,108.92,109.13,6518.0
2019-12-26 14:30:00,109.1,109.33,109.0,109.22,6100.0,109.1,109.33,109.0,109.22,6100.0
2019-12-26 15:00:00,109.19,110.03,109.18,109.46,12432.0,109.19,110.03,109.18,109.46,12432.0
2019-12-26 15:30:00,109.43,109.75,109.21,109.57,20573.0,109.43,109.75,109.21,109.57,20573.0
2019-12-27 09:30:00,110.07,110.43,108.34,108.34,13352.0,110.07,110.43,108.34,108.34,13352.0
2019-12-27 10:00:00,108.66,109.18,108.66,109.18,8400.0,108.66,109.18,108.66,109.18,8400.0
2019-12-27 10:30:00,109.15,109.54,108.93,109.46,8575.0,109.15,109.54,108.93,109.46,8575.0
2019-12-27 11:00:00,109.51,109.51,108.92,109.04,2200.0,109.51,109.51,108.92,109.04,2200.0
2019-12-27 11:30:00,109.11,109.16,108.57,108.92,2300.0,109.11,109.16,108.57,108.92,2300.0
2019-12-27 12:00:00,108.79,108.79,108.23,108.45,2600.0,108.79,108.79,108.23,108.45,2600.0
2019-12-27 12:30:00,108.34,108.47,108.17,108.44,2675.0,108.34,108.47,108.17,108.44,2675.0
2019-12-27 13:00:00,108.31,108.9,108.27,108.27,900.0,108.31,108.9,108.27,108.27,900.0
2019-12-27 13:30:00,108.24,108.5,108.21,108.48,6128.0,108.24,108.5,108.21,108.48,6128.0
2019-12-27 14:00:00,108.57,108.59,108.29,108.45,7131.0,108.57,108.59,108.29,108.45,7131.0
2019-12-27 14:30:00,108.45,108.63,108.25,108.58,15947.0,108.45,108.63,108.25,108.58,15947.0
2019-12-27 15:00:00,108.59,108.64,108.45,108.5,14655.0,108.59,108.64,108.45,108.5,14655.0
2019-12-27 15:30:00,108.5,108.63,107.51,107.94,20511.0,108.5,108.63,107.51,107.94,20511.0
2019-12-30 09:30:00,107.19,107.19,104.24,105.71,14694.0,107.19,107.19,104.24,105.71,14694.0
2019-12-30 10:00:00,105.8,106.3,104.26,105.59,9929.0,105.8,106.3,104.26,105.59,9929.0
2019-12-30 10:30:00,105.74,106.69,105.74,106.39,3470.0,105.74,106.69,105.74,106.39,3470.0
2019-12-30 11:00:00,106.33,106.6,105.97,106.43,3100.0,106.33,106.6,105.97,106.43,3100.0
2019-12-30 11:30:00,106.42,106.76,106.38,106.46,3585.0,106.42,106.76,106.38,106.46,3585.0
2019-12-30 12:00:00,106.14,106.46,106.04,106.44,2953.0,106.14,106.46,106.04,106.44,2953.0
2019-12-30 12:30:00,106.5,106.59,106.22,106.25,3439.0,106.5,106.59,106.22,106.25,3439.0
2019-12-30 13:00:00,106.29,106.37,105.86,106.13,6675.0,106.29,106.37,105.86,106.13,6675.0
2019-12-30 13:30:00,106.12,106.39,105.94,106.18,3642.0,106.12,106.39,105.94,106.18,3642.0
2019-12-30 14:00:00,106.16,106.44,106.08,106.32,4156.0,106.16,106.44,106.08,106.32,4156.0
2019-12-30 14:30:00,106.6,106.6,105.88,106.1,4071.0,106.6,106.6,105.88,106.1,4071.0
2019-12-30 15:00:00,106.09,106.33,105.66,106.12,4902.0,106.09,106.33,105.66,106.12,4902.0
2019-12-30 15:30:00,106.11,106.19,105.96,106.1,9673.0,106.11,106.19,105.96,106.1,9673.0
2019-12-31 09:30:00,105.73,106.4,105.25,105.57,10047.0,105.73,106.4,105.25,105.57,10047.0
2019-12-31 10:00:00,105.66,105.66,104.41,104.52,6742.0,105.66,105.66,104.41,104.52,6742.0
2019-12-31 10:30:00,104.63,104.95,104.5,104.84,6176.0,104.63,104.95,104.5,104.84,6176.0
2019-12-31 11:00:00,104.97,105.37,104.94,105.1,3482.0,104.97,105.37,104.94,105.1,3482.0
2019-12-31 11:30:00,105.14,105.17,104.75,104.95,5087.0,105.14,105.17,104.75,104.95,5087.0
2019-12-31 12:00:00,105.03,105.15,104.86,104.98,11002.0,105.03,105.15,104.86,104.98,11002.0
2019-12-31 12:30:00,104.93,105.14,104.81,105.14,2797.0,104.93,105.14,104.81,105.14,2797.0
2019-12-31 13:00:00,105.15,105.63,105.01,105.47,2818.0,105.15,105.63,105.01,105.47,2818.0
2019-12-31 13:30:00,105.09,105.35,105.09,105.26,739.0,105.09,105.35,105.09,105.26,739.0
2019-12-31 14:00:00,105.17,105.43,105.14,105.41,1100.0,105.17,105.43,105.14,105.41,1100.0
2019-12-31 14:30:00,105.4,105.4,105.15,105.39,5400.0,105.4,105.4,105.15,105.39,5400.0
2019-12-31 15:00:00,105.3,105.74,105.29,105.73,2757.0,105.3,105.74,105.29,105.73,2757.0
2019-12-31 15:30:00,105.73,106.05,105.64,106.0,7069.0,105.73,106.05,105.64,106.0,7069.0
2020-01-02 09:30:00,106.37,107.47,106.37,107.15,12934.0,106.37,107.47,106.37,107.15,12934.0
2020-01-02 10:00:00,107.16,107.18,106.3,106.4,6383.0,107.16,107.18,106.3,106.4,6383.0
2020-01-02 10:30:00,106.5,107.29,106.28,107.28,9559.0,106.5,107.29,106.28,107.28,9559.0
2020-01-02 11:00:00,107.26,108.11,107.19,107.72,8609.0,107.26,108.11,107.19,107.72,8609.0
2020-01-02 11:30:00,107.74,107.74,106.8,106.88,5228.0,107.74,107.74,106.8,106.88,5228.0
2020-01-02 12:00:00,106.89,106.97,106.48,106.69,5240.0,106.89,106.97,106.48,106.69,5240.0
2020-01-02 12:30:00,106.62,106.99,106.51,106.58,3400.0,106.62,106.99,106.51,106.58,3400.0
2020-01-02 13:00:00,106.52,106.82,106.41,106.53,5556.0,106.52,106.82,106.41,106.53,5556.0
2020-01-02 13:30:00,106.52,106.76,106.42,106.62,5738.0,106.52,106.76,106.42,106.62,5738.0
2020-01-02 14:00:00,106.64,107.02,106.64,106.96,2313.0,106.64,107.02,106.64,106.96,2313.0
2020-01-02 14:30:00,107.02,107.33,106.46,106.99,14326.0,107.02,107.33,106.46,106.99,14326.0
2020-01-02 15:00:00,107.12,107.28,107.04,107.28,4408.0,107.12,107.28,107.04,107.28,4408.0
2020-01-02 15:30:00,107.29,107.78,107.15,107.74,16776.0,107.29,107.78,107.15,107.74,16776.0
2020-01-03 09:30:00,105.78,107.2,105.17,106.99,12849.0,105.78,107.2,105.17,106.99,12849.0
2020-01-03 10:00:00,106.97,107.31,106.63,107.09,6291.0,106.97,107.31,106.63,107.09,6291.0
2020-01-03 10:30:00,107.17,107.95,107.16,107.59,6587.0,107.17,107.95,107.16,107.59,6587.0
2020-01-03 11:00:00,107.45,107.76,107.03,107.76,3446.0,107.45,107.76,107.03,107.76,3446.0
2020-01-03 11:30:00,107.75,108.15,107.61,107.93,5201.0,107.75,108.15,107.61,107.93,5201.0
2020-01-03 12:00:00,108.22,109.01,108.13,108.95,8236.0,108.22,109.01,108.13,108.95,8236.0
2020-01-03 12:30:00,108.86,108.9,108.29,108.68,4116.0,108.86,108.9,108.29,108.68,4116.0
2020-01-03 13:00:00,108.59,108.79,108.2,108.49,3307.0,108.59,108.79,108.2,108.49,3307.0
2020-01-03 13:30:00,108.34,108.5,108.04,108.25,5267.0,108.34,108.5,108.04,108.25,5267.0
2020-01-03 14:00:00,108.05,108.37,107.78,107.84,14884.0,108.05,108.37,107.78,107.84,14884.0
2020-01-03 14:30:00,107.83,108.81,107.76,108.81,5473.0,107.83,108.81,107.76,108.81,5473.0
2020-01-03 15:00:00,108.47,108.77,108.42,108.45,7914.0,108.47,108.77,108.42,108.45,7914.0
2020-01-03 15:30:00,108.54,108.99,108.52,108.58,16943.0,108.54,108.99,108.52,108.58,16943.0
2020-01-06 09:30:00,107.41,108.0,106.73,107.89,27898.0,107.41,108.0,106.73,107.89,27898.0
2020-01-06 10:00:00,107.89,107.89,107.32,107.53,5088.0,107.89,107.89,107.32,107.53,5088.0
2020-01-06 10:30:00,107.53,108.17,107.53,107.65,3100.0,107.53,108.17,107.53,107.65,3100.0
2020-01-06 11:00:00,107.77,107.85,106.71,106.82,14669.0,107.77,107.85,106.71,106.82,14669.0
2020-01-06 11:30:00,106.83,107.14,105.98,107.14,14246.0,106.83,107.14,105.98,107.14,14246.0
2020-01-06 12:00:00,106.85,107.01,106.37,106.55,17440.0,106.85,107.01,106.37,106.55,17440.0
2020-01-06 12:30:00,106.54,106.54,106.06,106.18,10383.0,106.54,106.54,106.06,106.18,10383.0
2020-01-06 13:00:00,106.18,106.3,105.45,105.5,12503.0,106.18,106.3,105.45,105.5,12503.0
2020-01-06 13:30:00,105.5,106.1,105.5,106.0,6515.0,105.5,106.1,105.5,106.0,6515.0
2020-01-06 14:00:00,106.0,106.79,105.85,106.55,12957.0,106.0,106.79,105.85,106.55,12957.0
2020-01-06 14:30:00,106.53,106.63,106.0,106.3,6086.0,106.53,106.63,106.0,106.3,6086.0
2020-01-06 15:00:00,106.31,106.85,106.3,106.75,9985.0,106.31,106.85,106.3,106.75,9985.0
2020-01-06 15:30:00,106.69,107.77,106.69,107.62,39824.0,106.69,107.77,106.69,107.62,39824.0
2020-01-07 09:30:00,107.18,107.63,105.53,107.36,12624.0,107.18,107.63,105.53,107.36,12624.0
2020-01-07 10:00:00,107.37,107.55,106.81,106.82,9423.0,107.37,107.55,106.81,106.82,9423.0
2020-01-07 10:30:00,107.12,107.12,106.19,106.89,3022.0,107.12,107.12,106.19,106.89,3022.0
2020-01-07 11:00:00,106.87,107.32,106.63,107.32,5000.0,106.87,107.32,106.63,107.32,5000.0
2020-01-07 11:30:00,107.52,108.22,107.5,108.2,4400.0,107.52,108.22,107.5,108.2,4400.0
2020-01-07 12:00:00,108.17,108.65,108.16,108.64,2756.0,108.17,108.65,108.16,108.64,2756.0
2020-01-07 12:30:00,108.52,109.47,108.5,109.37,6574.0,108.52,109.47,108.5,109.37,6574.0
2020-01-07 13:00:00,109.36,109.36,108.85,108.86,3672.0,109.36,109.36,108.85,108.86,3672.0
2020-01-07 13:30:00,108.92,109.02,108.08,108.08,4752.0,108.92,109.02,108.08,108.08,4752.0
2020-01-07 14:00:00,108.17,108.39,108.08,108.39,5669.0,108.17,108.39,108.08,108.39,5669.0
2020-01-07 14:30:00,108.38,109.44,108.28,109.11,9178.0,108.38,109.44,108.28,109.11,9178.0
2020-01-07 15:00:00,109.07,109.99,109.07,109.8,16270.0,109.07,109.99,109.07,109.8,16270.0
2020-01-07 15:30:00,109.77,109.81,108.88,109.23,28849.0,109.77,109.81,108.88,109.23,28849.0
2020-01-08 09:30:00,109.36,110.26,108.65,109.92,11205.0,109.36,110.26,108.65,109.92,11205.0
2020-01-08 10:00:00,109.95,110.05,109.17,109.48,1375.0,109.95,110.05,109.17,109.48,1375.0
2020-01-08 10:30:00,109.49,109.85,109.49,109.71,2200.0,109.49,109.85,109.49,109.71,2200.0
2020-01-08 11:00:00,109.63,110.37,109.52,110.37,8176.0,109.63,110.37,109.52,110.37,8176.0
2020-01-08 11:30:00,110.44,111.92,110.12,111.82,32078.0,110.44,111.92,110.12,111.82,32078.0
2020-01-08 12:00:00,111.92,112.38,111.73,112.3,8789.0,111.92,112.38,111.73,112.3,8789.0
2020-01-08 12:30:00,112.4,112.75,112.03,112.44,7785.0,112.4,112.75,112.03,112.44,7785.0
2020-01-08 13:00:00,112.29,112.53,111.96,112.38,9283.0,112.29,112.53,111.96,112.38,9283.0
2020-01-08 13:30:00,112.39,112.58,112.06,112.21,6520.0,112.39,112.58,112.06,112.21,6520.0
2020-01-08 14:00:00,112.14,112.57,112.14,112.57,3689.0,112.14,112.57,112.14,112.57,3689.0
2020-01-08 14:30:00,112.52,112.64,112.27,112.62,3849.0,112.52,112.64,112.27,112.62,3849.0
2020-01-08 15:00:00,112.62,113.22,112.61,113.06,12031.0,112.62,113.22,112.61,113.06,12031.0
2020-01-08 15:30:00,113.0,113.48,112.88,112.9,35655.0,113.0,113.48,112.88,112.9,35655.0
2020-01-09 09:30:00,114.0,115.0,113.93,114.2,27409.0,114.0,115.0,113.93,114.2,27409.0
2020-01-09 10:00:00,114.44,114.52,113.97,114.24,9350.0,114.44,114.52,113.97,114.24,9350.0
2020-01-09 10:30:00,114.28,114.86,114.28,114.86,4514.0,114.28,114.86,114.28,114.86,4514.0
2020-01-09 11:00:00,114.98,115.55,114.98,115.34,4311.0,114.98,115.55,114.98,115.34,4311.0
2020-01-09 11:30:00,115.43,115.6,114.8,114.85,6933.0,115.43,115.6,114.8,114.85,6933.0
2020-01-09 12:00:00,114.74,114.74,114.35,114.49,7375.0,114.74,114.74,114.35,114.49,7375.0
2020-01-09 12:30:00,114.5,114.54,113.06,113.45,15713.0,114.5,114.54,113.06,113.45,15713.0
2020-01-09 13:00:00,113.55,114.07,113.51,114.07,3717.0,113.55,114.07,113.51,114.07,3717.0
2020-01-09 13:30:00,114.1,114.13,113.48,113.5,6109.0,114.1,114.13,113.48,113.5,6109.0
2020-01-09 14:00:00,113.62,113.79,113.34,113.54,3000.0,113.62,113.79,113.34,113.54,3000.0
2020-01-09 14:30:00,113.37,113.98,113.37,113.84,3316.0,113.37,113.98,113.37,113.84,3316.0
2020-01-09 15:00:00,113.92,113.92,113.54,113.64,1900.0,113.92,113.92,113.54,113.64,1900.0
2020-01-09 15:30:00,113.77,113.8,113.13,113.26,16962.0,113.77,113.8,113.13,113.26,16962.0
2020-01-10 09:30:00,113.86,114.54,106.8,107.0,147394.0,113.86,114.54,106.8,107.0,147394.0
2020-01-10 10:00:00,107.25,109.69,107.1,108.81,20929.0,107.25,109.69,107.1,108.81,20929.0
2020-01-10 10:30:00,108.96,109.26,108.86,109.11,10422.0,108.96,109.26,108.86,109.11,10422.0
2020-01-10 11:00:00,109.23,109.3,108.69,109.29,7467.0,109.23,109.3,108.69,109.29,7467.0
2020-01-10 11:30:00,109.19,109.42,108.5,109.35,11423.0,109.19,109.42,108.5,109.35,11423.0
2020-01-10 12:00:00,109.39,109.82,109.37,109.82,20127.0,109.39,109.82,109.37,109.82,20127.0
2020-01-10 12:30:00,109.84,110.08,109.59,110.08,4089.0,109.84,110.08,109.59,110.08,4089.0
2020-01-10 13:00:00,110.0,110.47,109.89,110.07,13330.0,110.0,110.47,109.89,110.07,13330.0
2020-01-10 13:30:00,109.96,111.2,109.96,110.85,3638.0,109.96,111.2,109.96,110.85,3638.0
2020-01-10 14:00:00,110.85,111.06,110.66,110.78,4464.0,110.85,111.06,110.66,110.78,4464.0
2020-01-10 14:30:00,110.73,111.01,110.36,110.85,5641.0,110.73,111.01,110.36,110.85,5641.0
2020-01-10 15:00:00,110.85,110.85,110.5,110.8,3463.0,110.85,110.85,110.5,110.8,3463.0
2020-01-10 15:30:00,110.68,110.79,110.08,110.72,19616.0,110.68,110.79,110.08,110.72,19616.0
2020-01-13 09:30:00,111.79,112.32,111.38,112.32,15964.0,111.79,112.32,111.38,112.32,15964.0
2020-01-13 10:00:00,112.43,112.5,111.32,111.71,9537.0,112.43,112.5,111.32,111.71,9537.0
2020-01-13 10:30:00,111.85,112.08,111.71,111.98,11320.0,111.85,112.08,111.71,111.98,11320.0
2020-01-13 11:00:00,111.83,111.97,111.6,111.78,16374.0,111.83,111.97,111.6,111.78,16374.0
2020-01-13 11:30:00,111.76,112.24,111.76,112.0,4277.0,111.76,112.24,111.76,112.0,4277.0
2020-01-13 12:00:00,112.1,113.02,112.03,112.67,11717.0,112.1,113.02,112.03,112.67,11717.0
2020-01-13 12:30:00,112.78,112.96,112.2,112.56,8310.0,112.78,112.96,112.2,112.56,8310.0
2020-01-13 13:00:00,112.6,112.6,111.87,111.96,4352.0,112.6,112.6,111.87,111.96,4352.0
2020-01-13 13:30:00,111.95,112.2,111.87,111.97,3743.0,111.95,112.2,111.87,111.97,3743.0
2020-01-13 14:00:00,111.95,112.02,111.46,111.75,2500.0,111.95,112.02,111.46,111.75,2500.0
2020-01-13 14:30:00,111.79,112.28,111.61,111.94,7381.0,111.79,112.28,111.61,111.94,7381.0
2020-01-13 15:00:00,111.74,112.09,111.73,111.87,4696.0,111.74,112.09,111.73,111.87,4696.0
2020-01-13 15:30:00,111.89,112.02,111.77,111.77,17872.0,111.89,112.02,111.77,111.77,17872.0
2020-01-14 09:30:00,112.28,112.58,111.28,111.93,18972.0,112.28,112.58,111.28,111.93,18972.0
2020-01-14 10:00:00,111.52,112.46,111.5,112.38,5135.0,111.52,112.46,111.5,112.38,5135.0
2020-01-14 10:30:00,112.45,112.84,112.42,112.5,8244.0,112.45,112.84,112.42,112.5,8244.0
2020-01-14 11:00:00,112.54,112.54,111.95,112.51,5295.0,112.54,112.54,111.95,112.51,5295.0
2020-01-14 11:30:00,112.52,113.23,112.46,113.23,2600.0,112.52,113.23,112.46,113.23,2600.0
2020-01-14 12:00:00,113.07,113.08,112.68,113.0,5639.0,113.07,113.08,112.68,113.0,5639.0
2020-01-14 12:30:00,113.0,113.23,112.6,113.12,11610.0,113.0,113.23,112.6,113.12,11610.0
2020-01-14 13:00:00,113.12,113.64,113.12,113.23,3279.0,113.12,113.64,113.12,113.23,3279.0
2020-01-14 13:30:00,113.24,113.62,113.22,113.5,8320.0,113.24,113.62,113.22,113.5,8320.0
2020-01-14 14:00:00,113.6,114.14,113.5,113.91,15388.0,113.6,114.14,113.5,113.91,15388.0
2020-01-14 14:30:00,113.77,114.02,113.62,114.02,14107.0,113.77,114.02,113.62,114.02,14107.0
2020-01-14 15:00:00,113.99,114.35,113.8,114.03,4245.0,113.99,114.35,113.8,114.03,4245.0
2020-01-14 15:30:00,114.0,114.86,114.0,114.07,19287.0,114.0,114.86,114.0,114.07,19287.0
2020-01-15 09:30:00,114.24,116.36,114.24,115.81,16518.0,114.24,116.36,114.24,115.81,16518.0
2020-01-15 10:00:00,116.03,116.22,115.5,116.07,13407.0,116.03,116.22,115.5,116.07,13407.0
2020-01-15 10:30:00,116.13,116.55,116.13,116.4,15257.0,116.13,116.55,116.13,116.4,15257.0
2020-01-15 11:00:00,116.34,116.53,116.25,116.43,14955.0,116.34,116.53,116.25,116.43,14955.0
2020-01-15 11:30:00,116.46,116.8,116.42,116.71,4255.0,116.46,116.8,116.42,116.71,4255.0
2020-01-15 12:00:00,116.76,117.34,116.76,117.29,6625.0,116.76,117.34,116.76,117.29,6625.0
2020-01-15 12:30:00,117.2,117.24,116.81,116.82,2916.0,117.2,117.24,116.81,116.82,2916.0
2020-01-15 13:00:00,116.83,117.96,116.74,117.96,29098.0,116.83,117.96,116.74,117.96,29098.0
2020-01-15 13:30:00,117.82,118.57,117.8,118.05,25531.0,117.82,118.57,117.8,118.05,25531.0
2020-01-15 14:00:00,118.05,118.58,118.05,118.58,23014.0,118.05,118.58,118.05,118.58,23014.0
2020-01-15 14:30:00,118.45,118.84,117.79,117.79,9902.0,118.45,118.84,117.79,117.79,9902.0
2020-01-15 15:00:00,117.48,117.94,116.86,117.02,6560.0,117.48,117.94,116.86,117.02,6560.0
2020-01-15 15:30:00,117.05,117.1,116.61,116.67,58157.0,117.05,117.1,116.61,116.67,58157.0
2020-01-16 09:30:00,117.44,118.41,117.3,118.38,21235.0,117.44,118.41,117.3,118.38,21235.0
2020-01-16 10:00:00,118.3,118.31,116.81,117.23,8436.0,118.3,118.31,116.81,117.23,8436.0
2020-01-16 10:30:00,117.38,117.46,116.9,117.21,4777.0,117.38,117.46,116.9,117.21,4777.0
2020-01-16 11:00:00,117.29,118.06,117.17,117.74,9794.0,117.29,118.06,117.17,117.74,9794.0
2020-01-16 11:30:00,117.79,117.91,117.35,117.36,3500.0,117.79,117.91,117.35,117.36,3500.0
2020-01-16 12:00:00,117.3,117.65,117.1,117.36,4289.0,117.3,117.65,117.1,117.36,4289.0
2020-01-16 12:30:00,117.28,117.35,116.67,116.9,4141.0,117.28,117.35,116.67,116.9,4141.0
2020-01-16 13:00:00,116.94,117.03,116.43,116.43,3130.0,116.94,117.03,116.43,116.43,3130.0
2020-01-16 13:30:00,116.25,116.38,116.03,116.07,4522.0,116.25,116.38,116.03,116.07,4522.0
2020-01-16 14:00:00,116.08,116.17,115.66,116.0,13711.0,116.08,116.17,115.66,116.0,13711.0
2020-01-16 14:30:00,115.93,116.1,115.46,116.1,4459.0,115.93,116.1,115.46,116.1,4459.0
2020-01-16 15:00:00,116.08,116.52,115.95,116.36,5472.0,116.08,116.52,115.95,116.36,5472.0
2020-01-16 15:30:00,116.36,116.8,116.0,116.64,22576.0,116.36,116.8,116.0,116.64,22576.0
2020-01-17 09:30:00,117.77,118.3,117.0,118.3,5687.0,117.77,118.3,117.0,118.3,5687.0
2020-01-17 10:00:00,118.28,119.05,118.2,118.98,5102.0,118.28,119.05,118.2,118.98,5102.0
2020-01-17 10:30:00,118.87,119.25,118.56,118.94,6757.0,118.87,119.25,118.56,118.94,6757.0
2020-01-17 11:00:00,118.81,119.01,118.8,118.98,3200.0,118.81,119.01,118.8,118.98,3200.0
2020-01-17 11:30:00,118.98,119.17,118.38,118.45,5306.0,118.98,119.17,118.38,118.45,5306.0
2020-01-17 12:00:00,118.42,118.43,117.8,118.07,11260.0,118.42,118.43,117.8,118.07,11260.0
2020-01-17 12:30:00,118.02,118.11,117.68,117.88,12228.0,118.02,118.11,117.68,117.88,12228.0
2020-01-17 13:00:00,117.76,118.61,117.41,118.61,14386.0,117.76,118.61,117.41,118.61,14386.0
2020-01-17 13:30:00,118.47,118.92,118.16,118.92,1509.0,118.47,118.92,118.16,118.92,1509.0
2020-01-17 14:00:00,118.83,118.96,118.71,118.73,5519.0,118.83,118.96,118.71,118.73,5519.0
2020-01-17 14:30:00,118.67,118.85,118.58,118.79,6741.0,118.67,118.85,118.58,118.79,6741.0
2020-01-17 15:00:00,118.73,118.91,118.57,118.91,5613.0,118.73,118.91,118.57,118.91,5613.0
2020-01-17 15:30:00,118.96,119.83,118.96,119.67,27819.0,118.96,119.83,118.96,119.67,27819.0
2020-01-21 09:30:00,119.67,120.64,118.94,120.64,12335.0,119.67,120.64,118.94,120.64,12335.0
2020-01-21 10:00:00,119.97,120.56,119.44,119.83,72182.0,119.97,120.56,119.44,119.83,72182.0
2020-01-21 10:30:00,119.76,120.34,118.61,118.61,21490.0,119.76,120.34,118.61,118.61,21490.0
2020-01-21 11:00:00,118.76,119.32,117.7,119.3,26795.0,118.76,119.32,117.7,119.3,26795.0
2020-01-21 11:30:00,119.22,119.86,118.76,118.95,24065.0,119.22,119.86,118.76,118.95,24065.0
2020-01-21 12:00:00,118.81,118.89,118.52,118.86,2642.0,118.81,118.89,118.52,118.86,2642.0
2020-01-21 12:30:00,118.72,118.72,118.24,118.57,4638.0,118.72,118.72,118.24,118.57,4638.0
2020-01-21 13:00:00,118.58,118.82,118.41,118.62,8992.0,118.58,118.82,118.41,118.62,8992.0
2020-01-21 13:30:00,118.73,118.87,118.45,118.62,6077.0,118.73,118.87,118.45,118.62,6077.0
2020-01-21 14:00:00,118.53,118.84,118.4,118.4,3261.0,118.53,118.84,118.4,118.4,3261.0
2020-01-21 14:30:00,118.37,118.37,117.71,117.83,8149.0,118.37,118.37,117.71,117.83,8149.0
2020-01-21 15:00:00,117.98,118.3,117.0,117.51,13927.0,117.98,118.3,117.0,117.51,13927.0
2020-01-21 15:30:00,117.57,117.57,116.25,116.71,29161.0,117.57,117.57,116.25,116.71,29161.0
2020-01-22 09:30:00,116.6,119.5,116.5,118.38,27678.0,116.6,119.5,116.5,118.38,27678.0
2020-01-22 10:00:00,118.34,118.91,118.22,118.28,14747.0,118.34,118.91,118.22,118.28,14747.0
2020-01-22 10:30:00,118.13,119.67,118.13,119.52,20145.0,118.13,119.67,118.13,119.52,20145.0
2020-01-22 11:00:00,119.52,119.67,118.45,118.51,13478.0,119.52,119.67,118.45,118.51,13478.0
2020-01-22 11:30:00,118.51,118.97,118.33,118.34,9515.0,118.51,118.97,118.33,118.34,9515.0
2020-01-22 12:00:00,118.34,118.76,118.34,118.59,8086.0,118.34,118.76,118.34,118.59,8086.0
2020-01-22 12:30:00,118.7,120.09,118.7,120.0,14776.0,118.7,120.09,118.7,120.0,14776.0
2020-01-22 13:00:00,119.91,120.93,119.72,120.71,12704.0,119.91,120.93,119.72,120.71,12704.0
2020-01-22 13:30:00,120.59,120.75,119.76,119.77,12856.0,120.59,120.75,119.76,119.77,12856.0
2020-01-22 14:00:00,119.85,120.49,119.85,120.15,18885.0,119.85,120.49,119.85,120.15,18885.0
2020-01-22 14:30:00,120.15,120.7,120.15,120.54,9411.0,120.15,120.7,120.15,120.54,9411.0
2020-01-22 15:00:00,120.59,120.65,120.0,120.23,14090.0,120.59,120.65,120.0,120.23,14090.0
2020-01-22 15:30:00,120.26,120.77,120.24,120.46,47137.0,120.26,120.77,120.24,120.46,47137.0
2020-01-23 09:30:00,119.82,123.0,119.82,123.0,15289.0,119.82,123.0,119.82,123.0,15289.0
2020-01-23 10:00:00,122.93,123.59,122.05,123.19,15450.0,122.93,123.59,122.05,123.19,15450.0
2020-01-23 10:30:00,123.19,123.75,123.15,123.26,19351.0,123.19,123.75,123.15,123.26,19351.0
2020-01-23 11:00:00,123.28,123.72,122.98,123.26,6706.0,123.28,123.72,122.98,123.26,6706.0
2020-01-23 11:30:00,123.36,123.73,123.35,123.66,8479.0,123.36,123.73,123.35,123.66,8479.0
2020-01-23 12:00:00,123.62,124.39,123.62,124.05,13745.0,123.62,124.39,123.62,124.05,13745.0
2020-01-23 12:30:00,124.13,124.2,123.17,123.55,28064.0,124.13,124.2,123.17,123.55,28064.0
2020-01-23 13:00:00,123.64,124.62,123.51,123.89,17722.0,123.64,124.62,123.51,123.89,17722.0
2020-01-23 13:30:00,123.62,123.71,123.38,123.59,7494.0,123.62,123.71,123.38,123.59,7494.0
2020-01-23 14:00:00,123.6,123.97,123.44,123.97,12921.0,123.6,123.97,123.44,123.97,12921.0
2020-01-23 14:30:00,124.11,124.11,123.55,123.72,10410.0,124.11,124.11,123.55,123.72,10410.0
2020-01-23 15:00:00,123.75,123.79,122.82,122.96,11094.0,123.75,123.79,122.82,122.96,11094.0
2020-01-23 15:30:00,122.94,123.62,122.64,123.49,31966.0,122.94,123.62,122.64,123.49,31966.0
2020-01-24 09:30:00,124.2,126.79,124.2,124.5,7174.0,124.2,126.79,124.2,124.5,7174.0
2020-01-24 10:00:00,124.68,124.79,124.17,124.79,8489.0,124.68,124.79,124.17,124.79,8489.0
2020-01-24 10:30:00,124.48,124.67,123.66,123.67,4231.0,124.48,124.67,123.66,123.67,4231.0
2020-01-24 11:00:00,123.7,124.53,123.7,123.94,5027.0,123.7,124.53,123.7,123.94,5027.0
2020-01-24 11:30:00,123.84,123.9,123.17,123.31,4330.0,123.84,123.9,123.17,123.31,4330.0
2020-01-24 12:00:00,123.3,123.3,122.7,122.93,5940.0,123.3,123.3,122.7,122.93,5940.0
2020-01-24 12:30:00,122.92,123.64,122.92,123.52,3151.0,122.92,123.64,122.92,123.52,3151.0
2020-01-24 13:00:00,123.5,124.01,123.48,123.5,5316.0,123.5,124.01,123.48,123.5,5316.0
2020-01-24 13:30:00,123.6,123.76,123.49,123.67,13780.0,123.6,123.76,123.49,123.67,13780.0
2020-01-24 14:00:00,123.84,123.9,123.31,123.58,22836.0,123.84,123.9,123.31,123.58,22836.0
2020-01-24 14:30:00,123.66,123.93,123.54,123.88,5708.0,123.66,123.93,123.54,123.88,5708.0
2020-01-24 15:00:00,123.85,124.33,123.85,124.03,11002.0,123.85,124.33,123.85,124.03,11002.0
2020-01-24 15:30:00,123.99,124.25,123.67,124.17,31357.0,123.99,124.25,123.67,124.17,31357.0
2020-01-27 09:30:00,121.1,124.12,120.1,122.95,66452.0,121.1,124.12,120.1,122.95,66452.0
2020-01-27 10:00:00,122.81,123.19,121.91,123.19,14644.0,122.81,123.19,121.91,123.19,14644.0
2020-01-27 10:30:00,123.17,123.5,122.73,122.98,8579.0,123.17,123.5,122.73,122.98,8579.0
2020-01-27 11:00:00,123.19,123.25,122.78,123.14,3638.0,123.19,123.25,122.78,123.14,3638.0
2020-01-27 11:30:00,123.2,123.9,123.19,123.9,4005.0,123.2,123.9,123.19,123.9,4005.0
2020-01-27 12:00:00,123.87,124.37,123.54,124.31,62281.0,123.87,124.37,123.54,124.31,62281.0
2020-01-27 12:30:00,124.16,124.3,123.62,123.99,474420.0,124.16,124.3,123.62,123.99,474420.0
2020-01-27 13:00:00,123.91,124.09,123.73,124.07,52647.0,123.91,124.09,123.73,124.07,52647.0
2020-01-27 13:30:00,123.93,124.34,123.45,123.5,26412.0,123.93,124.34,123.45,123.5,26412.0
2020-01-27 14:00:00,123.45,123.45,122.44,122.77,2661.0,123.45,123.45,122.44,122.77,2661.0
2020-01-27 14:30:00,122.77,122.78,121.53,122.0,6109.0,122.77,122.78,121.53,122.0,6109.0
2020-01-27 15:00:00,121.95,122.29,121.81,121.96,2734.0,121.95,122.29,121.81,121.96,2734.0
2020-01-27 15:30:00,121.85,123.24,121.78,123.09,29244.0,121.85,123.24,121.78,123.09,29244.0
2020-01-28 09:30:00,124.13,125.23,122.51,125.21,20459.0,124.13,125.23,122.51,125.21,20459.0
2020-01-28 10:00:00,125.23,126.23,125.1,125.93,14149.0,125.23,126.23,125.1,125.93,14149.0
2020-01-28 10:30:00,125.68,125.97,125.1,125.84,2350.0,125.68,125.97,125.1,125.84,2350.0
2020-01-28 11:00:00,125.5,126.59,125.49,126.29,12454.0,125.5,126.59,125.49,126.29,12454.0
2020-01-28 11:30:00,126.29,126.29,125.63,126.04,6218.0,126.29,126.29,125.63,126.04,6218.0
2020-01-28 12:00:00,126.1,127.0,126.07,127.0,5867.0,126.1,127.0,126.07,127.0,5867.0
2020-01-28 12:30:00,126.9,127.23,126.84,127.11,6100.0,126.9,127.23,126.84,127.11,6100.0
2020-01-28 13:00:00,127.02,127.6,127.0,127.57,9220.0,127.02,127.6,127.0,127.57,9220.0
2020-01-28 13:30:00,127.61,129.03,127.57,129.03,12107.0,127.61,129.03,127.57,129.03,12107.0
2020-01-28 14:00:00,129.03,129.39,128.88,129.27,21162.0,129.03,129.39,128.88,129.27,21162.0
2020-01-28 14:30:00,129.33,129.81,129.13,129.39,13082.0,129.33,129.81,129.13,129.39,13082.0
2020-01-28 15:00:00,129.46,130.08,129.39,129.96,10150.0,129.46,130.08,129.39,129.96,10150.0
2020-01-28 15:30:00,129.92,130.75,129.89,130.21,53215.0,129.92,130.75,129.89,130.21,53215.0
2020-01-29 09:30:00,131.0,131.0,127.93,128.31,16069.0,131.0,131.0,127.93,128.31,16069.0
2020-01-29 10:00:00,128.13,128.13,127.52,127.64,7500.0,128.13,128.13,127.52,127.64,7500.0
2020-01-29 10:30:00,127.94,128.1,127.61,127.7,8661.0,127.94,128.1,127.61,127.7,8661.0
2020-01-29 11:00:00,127.53,128.1,127.52,127.83,15269.0,127.53,128.1,127.52,127.83,15269.0
2020-01-29 11:30:00,127.99,128.08,127.84,127.96,8149.0,127.99,128.08,127.84,127.96,8149.0
2020-01-29 12:00:00,127.94,128.1,127.69,127.77,9247.0,127.94,128.1,127.69,127.77,9247.0
2020-01-29 12:30:00,127.84,128.88,127.64,128.31,36168.0,127.84,128.88,127.64,128.31,36168.0
2020-01-29 13:00:00,128.14,128.14,127.27,127.4,5526.0,128.14,128.14,127.27,127.4,5526.0
2020-01-29 13:30:00,127.47,127.81,126.6,127.0,5479.0,127.47,127.81,126.6,127.0,5479.0
2020-01-29 14:00:00,126.82,127.08,125.65,125.75,9839.0,126.82,127.08,125.65,125.75,9839.0
2020-01-29 14:30:00,125.7,126.17,125.12,125.53,9840.0,125.7,126.17,125.12,125.53,9840.0
2020-01-29 15:00:00,125.5,125.58,123.79,125.08,30718.0,125.5,125.58,123.79,125.08,30718.0
2020-01-29 15:30:00,125.16,126.12,125.02,125.77,109546.0,125.16,126.12,125.02,125.77,109546.0
2020-01-30 09:30:00,125.81,127.48,124.99,127.3,11593.0,125.81,127.48,124.99,127.3,11593.0
2020-01-30 10:00:00,127.15,128.1,126.3,126.78,8463.0,127.15,128.1,126.3,126.78,8463.0
2020-01-30 10:30:00,126.91,127.15,125.71,125.9,34242.0,126.91,127.15,125.71,125.9,34242.0
2020-01-30 11:00:00,125.96,126.18,125.72,126.18,12011.0,125.96,126.18,125.72,126.18,12011.0
2020-01-30 11:30:00,125.95,126.8,125.78,126.45,5906.0,125.95,126.8,125.78,126.45,5906.0
2020-01-30 12:00:00,126.57,126.57,125.63,126.08,7034.0,126.57,126.57,125.63,126.08,7034.0
2020-01-30 12:30:00,125.86,126.1,125.46,126.1,4986.0,125.86,126.1,125.46,126.1,4986.0
2020-01-30 13:00:00,126.16,126.25,126.09,126.25,11366.0,126.16,126.25,126.09,126.25,11366.0
2020-01-30 13:30:00,126.33,126.6,125.83,125.98,7006.0,126.33,126.6,125.83,125.98,7006.0
2020-01-30 14:00:00,125.85,126.19,125.67,126.05,13884.0,125.85,126.19,125.67,126.05,13884.0
2020-01-30 14:30:00,126.04,126.54,125.66,126.0,11860.0,126.04,126.54,125.66,126.0,11860.0
2020-01-30 15:00:00,126.1,126.86,125.74,126.82,21239.0,126.1,126.86,125.74,126.82,21239.0
2020-01-30 15:30:00,126.89,127.6,126.72,127.6,30428.0,126.89,127.6,126.72,127.6,30428.0
2020-01-31 09:30:00,127.1,127.4,125.71,126.55,12934.0,127.1,127.4,125.71,126.55,12934.0
2020-01-31 10:00:00,126.77,127.36,126.15,126.57,32096.0,126.77,127.36,126.15,126.57,32096.0
2020-01-31 10:30:00,126.54,126.81,125.3,125.39,9554.0,126.54,126.81,125.3,125.39,9554.0
2020-01-31 11:00:00,125.5,125.74,124.34,124.34,6185.0,125.5,125.74,124.34,124.34,6185.0
2020-01-31 11:30:00,124.33,125.1,123.91,125.0,9242.0,124.33,125.1,123.91,125.0,9242.0
2020-01-31 12:00:00,125.05,125.05,124.15,124.44,6852.0,125.05,125.05,124.15,124.44,6852.0
2020-01-31 12:30:00,124.16,124.3,123.32,123.41,7287.0,124.16,124.3,123.32,123.41,7287.0
2020-01-31 13:00:00,123.52,123.81,123.0,123.0,8803.0,123.52,123.81,123.0,123.0,8803.0
2020-01-31 13:30:00,122.89,123.51,121.89,123.18,12745.0,122.89,123.51,121.89,123.18,12745.0
2020-01-31 14:00:00,122.96,123.16,122.31,122.39,8185.0,122.96,123.16,122.31,122.39,8185.0
2020-01-31 14:30:00,122.36,123.29,122.3,122.69,13867.0,122.36,123.29,122.3,122.69,13867.0
2020-01-31 15:00:00,122.68,122.76,122.05,122.55,22183.0,122.68,122.76,122.05,122.55,22183.0
2020-01-31 15:30:00,122.64,122.65,122.07,122.62,24083.0,122.64,122.65,122.07,122.62,24083.0
2020-02-03 09:30:00,123.2,123.71,121.75,121.96,15894.0,123.2,123.71,121.75,121.96,15894.0
2020-02-03 10:00:00,121.87,122.55,120.02,121.6,25933.0,121.87,122.55,120.02,121.6,25933.0
2020-02-03 10:30:00,121.66,121.89,120.92,121.81,14269.0,121.66,121.89,120.92,121.81,14269.0
2020-02-03 11:00:00,121.89,122.49,121.65,122.05,6234.0,121.89,122.49,121.65,122.05,6234.0
2020-02-03 11:30:00,122.12,122.71,122.0,122.71,10899.0,122.12,122.71,122.0,122.71,10899.0
2020-02-03 12:00:00,122.63,122.63,122.11,122.26,10253.0,122.63,122.63,122.11,122.26,10253.0
2020-02-03 12:30:00,122.27,123.66,122.27,123.21,11229.0,122.27,123.66,122.27,123.21,11229.0
2020-02-03 13:00:00,123.05,123.85,122.91,123.84,8155.0,123.05,123.85,122.91,123.84,8155.0
2020-02-03 13:30:00,124.1,124.36,123.64,123.82,4561.0,124.1,124.36,123.64,123.82,4561.0
2020-02-03 14:00:00,123.79,123.96,123.57,123.75,5196.0,123.79,123.96,123.57,123.75,5196.0
2020-02-03 14:30:00,123.73,123.82,123.47,123.71,3217.0,123.73,123.82,123.47,123.71,3217.0
2020-02-03 15:00:00,123.74,124.18,123.69,124.17,3145.0,123.74,124.18,123.69,124.17,3145.0
2020-02-03 15:30:00,124.24,124.85,123.97,124.55,21857.0,124.24,124.85,123.97,124.55,21857.0
2020-02-04 09:30:00,126.49,127.37,126.13,126.68,11893.0,126.49,127.37,126.13,126.68,11893.0
2020-02-04 10:00:00,125.87,126.6,125.56,126.01,4368.0,125.87,126.6,125.56,126.01,4368.0
2020-02-04 10:30:00,126.1,126.69,126.07,126.16,5172.0,126.1,126.69,126.07,126.16,5172.0
2020-02-04 11:00:00,126.13,126.48,125.91,126.2,8045.0,126.13,126.48,125.91,126.2,8045.0
2020-02-04 11:30:00,126.32,127.33,126.24,127.31,11662.0,126.32,127.33,126.24,127.31,11662.0
2020-02-04 12:00:00,127.26,127.35,127.1,127.15,11439.0,127.26,127.35,127.1,127.15,11439.0
2020-02-04 12:30:00,127.09,127.29,126.86,126.99,5500.0,127.09,127.29,126.86,126.99,5500.0
2020-02-04 13:00:00,126.97,128.2,126.97,127.91,9366.0,126.97,128.2,126.97,127.91,9366.0
2020-02-04 13:30:00,127.98,128.36,127.98,128.05,3914.0,127.98,128.36,127.98,128.05,3914.0
2020-02-04 14:00:00,128.04,128.29,127.96,127.97,3875.0,128.04,128.29,127.96,127.97,3875.0
2020-02-04 14:30:00,128.04,128.06,127.18,127.28,8231.0,128.04,128.06,127.18,127.28,8231.0
2020-02-04 15:00:00,127.34,127.6,126.49,126.75,12600.0,127.34,127.6,126.49,126.75,12600.0
2020-02-04 15:30:00,126.72,127.01,126.31,126.63,33012.0,126.72,127.01,126.31,126.63,33012.0
2020-02-05 09:30:00,127.83,128.54,126.0,127.0,9475.0,127.83,128.54,126.0,127.0,9475.0
2020-02-05 10:00:00,127.06,127.06,125.33,125.47,7426.0,127.06,127.06,125.33,125.47,7426.0
2020-02-05 10:30:00,125.31,125.31,124.02,124.09,6062.0,125.31,125.31,124.02,124.09,6062.0
2020-02-05 11:00:00,124.09,124.59,123.3,123.3,11502.0,124.09,124.59,123.3,123.3,11502.0
2020-02-05 11:30:00,123.21,123.33,122.59,122.67,7836.0,123.21,123.33,122.59,122.67,7836.0
2020-02-05 12:00:00,122.89,123.11,122.61,122.66,6125.0,122.89,123.11,122.61,122.66,6125.0
2020-02-05 12:30:00,122.84,122.84,121.46,121.85,9213.0,122.84,122.84,121.46,121.85,9213.0
2020-02-05 13:00:00,122.0,122.08,120.56,120.9,25394.0,122.0,122.08,120.56,120.9,25394.0
2020-02-05 13:30:00,120.97,121.47,120.35,120.64,18462.0,120.97,121.47,120.35,120.64,18462.0
2020-02-05 14:00:00,120.63,120.73,120.25,120.55,12727.0,120.63,120.73,120.25,120.55,12727.0
2020-02-05 14:30:00,120.5,121.09,120.1,120.7,35574.0,120.5,121.09,120.1,120.7,35574.0
2020-02-05 15:00:00,120.48,121.34,120.16,120.84,15473.0,120.48,121.34,120.16,120.84,15473.0
2020-02-05 15:30:00,120.74,121.94,120.73,121.88,50088.0,120.74,121.94,120.73,121.88,50088.0
2020-02-06 09:30:00,122.22,125.28,121.63,125.28,23575.0,122.22,125.28,121.63,125.28,23575.0
2020-02-06 10:00:00,125.28,126.03,124.88,125.0,12208.0,125.28,126.03,124.88,125.0,12208.0
2020-02-06 10:30:00,125.22,125.99,124.47,125.53,8660.0,125.22,125.99,124.47,125.53,8660.0
2020-02-06 11:00:00,125.39,126.92,125.38,126.58,13457.0,125.39,126.92,125.38,126.58,13457.0
2020-02-06 11:30:00,126.54,127.13,126.29,127.13,39654.0,126.54,127.13,126.29,127.13,39654.0
2020-02-06 12:00:00,126.99,127.0,126.01,126.44,15159.0,126.99,127.0,126.01,126.44,15159.0
2020-02-06 12:30:00,126.27,127.05,126.18,126.47,42344.0,126.27,127.05,126.18,126.47,42344.0
2020-02-06 13:00:00,126.53,126.9,126.31,126.61,5479.0,126.53,126.9,126.31,126.61,5479.0
2020-02-06 13:30:00,126.51,126.51,125.54,125.73,5249.0,126.51,126.51,125.54,125.73,5249.0
2020-02-06 14:00:00,125.58,125.8,124.62,125.19,4613.0,125.58,125.8,124.62,125.19,4613.0
2020-02-06 14:30:00,125.09,125.26,124.97,124.97,2918.0,125.09,125.26,124.97,124.97,2918.0
2020-02-06 15:00:00,124.96,125.48,124.93,125.09,6190.0,124.96,125.48,124.93,125.09,6190.0
2020-02-06 15:30:00,125.15,125.7,124.93,125.06,32019.0,125.15,125.7,124.93,125.06,32019.0
2020-02-07 09:30:00,124.63,125.08,123.13,124.89,3524.0,124.63,125.08,123.13,124.89,3524.0
2020-02-07 10:00:00,124.61,124.61,124.45,124.5,3500.0,124.61,124.61,124.45,124.5,3500.0
2020-02-07 10:30:00,124.92,125.06,124.3,125.06,10139.0,124.92,125.06,124.3,125.06,10139.0
2020-02-07 11:00:00,124.98,124.98,123.78,124.44,10952.0,124.98,124.98,123.78,124.44,10952.0
2020-02-07 11:30:00,124.27,124.4,123.97,124.01,5887.0,124.27,124.4,123.97,124.01,5887.0
2020-02-07 12:00:00,123.95,123.95,123.65,123.65,6871.0,123.95,123.95,123.65,123.65,6871.0
2020-02-07 12:30:00,123.6,123.62,123.01,123.01,5083.0,123.6,123.62,123.01,123.01,5083.0
2020-02-07 13:00:00,123.16,123.39,123.04,123.23,1000.0,123.16,123.39,123.04,123.23,1000.0
2020-02-07 13:30:00,123.37,123.39,122.42,122.42,6673.0,123.37,123.39,122.42,122.42,6673.0
2020-02-07 14:00:00,122.39,122.47,122.06,122.24,4371.0,122.39,122.47,122.06,122.24,4371.0
2020-02-07 14:30:00,122.4,122.65,122.28,122.47,4406.0,122.4,122.65,122.28,122.47,4406.0
2020-02-07 15:00:00,122.51,122.51,121.59,121.76,9374.0,122.51,122.51,121.59,121.76,9374.0
2020-02-07 15:30:00,121.72,121.79,121.17,121.56,27302.0,121.72,121.79,121.17,121.56,27302.0
2020-02-10 09:30:00,121.56,123.92,121.3,123.63,18578.0,121.56,123.92,121.3,123.63,18578.0
2020-02-10 10:00:00,123.37,124.28,123.27,124.02,8339.0,123.37,124.28,123.27,124.02,8339.0
2020-02-10 10:30:00,123.89,124.15,123.07,123.77,5878.0,123.89,124.15,123.07,123.77,5878.0
2020-02-10 11:00:00,123.35,124.25,123.34,124.23,5992.0,123.35,124.25,123.34,124.23,5992.0
2020-02-10 11:30:00,124.15,124.99,124.1,124.51,12383.0,124.15,124.99,124.1,124.51,12383.0
2020-02-10 12:00:00,124.56,124.75,124.41,124.48,4203.0,124.56,124.75,124.41,124.48,4203.0
2020-02-10 12:30:00,124.33,124.44,123.95,124.25,8930.0,124.33,124.44,123.95,124.25,8930.0
2020-02-10 13:00:00,124.23,124.57,124.23,124.42,4055.0,124.23,124.57,124.23,124.42,4055.0
2020-02-10 13:30:00,124.43,124.99,124.42,124.8,16909.0,124.43,124.99,124.42,124.8,16909.0
2020-02-10 14:00:00,124.7,124.9,124.37,124.48,11138.0,124.7,124.9,124.37,124.48,11138.0
2020-02-10 14:30:00,124.41,124.68,123.83,123.84,20850.0,124.41,124.68,123.83,123.84,20850.0
2020-02-10 15:00:00,123.86,124.16,123.61,123.66,10877.0,123.86,124.16,123.61,123.66,10877.0
2020-02-10 15:30:00,123.58,124.06,123.51,123.77,37653.0,123.58,124.06,123.51,123.77,37653.0
2020-02-11 09:30:00,125.07,125.07,121.83,123.28,20042.0,125.07,125.07,121.83,123.28,20042.0
2020-02-11 10:00:00,123.28,124.85,123.28,124.38,12418.0,123.28,124.85,123.28,124.38,12418.0
2020-02-11 10:30:00,124.37,124.65,123.95,124.19,24583.0,124.37,124.65,123.95,124.19,24583.0
2020-02-11 11:00:00,124.26,124.34,123.83,123.84,16810.0,124.26,124.34,123.83,123.84,16810.0
2020-02-11 11:30:00,123.89,123.93,123.26,123.41,3720.0,123.89,123.93,123.26,123.41,3720.0
2020-02-11 12:00:00,123.33,124.37,123.31,124.24,5811.0,123.33,124.37,123.31,124.24,5811.0
2020-02-11 12:30:00,124.25,124.43,123.81,124.02,20066.0,124.25,124.43,123.81,124.02,20066.0
2020-02-11 13:00:00,123.99,124.03,123.28,123.42,14197.0,123.99,124.03,123.28,123.42,14197.0
2020-02-11 13:30:00,123.69,123.94,122.61,122.8,11978.0,123.69,123.94,122.61,122.8,11978.0
2020-02-11 14:00:00,122.78,123.11,122.5,122.82,11093.0,122.78,123.11,122.5,122.82,11093.0
2020-02-11 14:30:00,122.72,123.1,122.72,122.92,5389.0,122.72,123.1,122.72,122.92,5389.0
2020-02-11 15:00:00,122.91,123.08,122.66,123.08,6652.0,122.91,123.08,122.66,123.08,6652.0
2020-02-11 15:30:00,123.05,123.3,122.53,122.55,37866.0,123.05,123.3,122.53,122.55,37866.0
2020-02-12 09:30:00,123.0,123.85,121.45,121.45,19133.0,123.0,123.85,121.45,121.45,19133.0
2020-02-12 10:00:00,121.39,121.66,120.1,121.66,36221.0,121.39,121.66,120.1,121.66,36221.0
2020-02-12 10:30:00,121.37,122.41,120.95,121.73,8090.0,121.37,122.41,120.95,121.73,8090.0
2020-02-12 11:00:00,121.84,123.79,121.84,123.79,7216.0,121.84,123.79,121.84,123.79,7216.0
2020-02-12 11:30:00,124.13,124.18,123.23,123.31,16737.0,124.13,124.18,123.23,123.31,16737.0
2020-02-12 12:00:00,123.31,123.78,122.79,123.75,46789.0,123.31,123.78,122.79,123.75,46789.0
2020-02-12 12:30:00,123.64,124.01,123.4,124.0,7278.0,123.64,124.01,123.4,124.0,7278.0
2020-02-12 13:00:00,124.01,124.09,123.65,123.88,4824.0,124.01,124.09,123.65,123.88,4824.0
2020-02-12 13:30:00,123.91,124.11,123.76,123.76,3397.0,123.91,124.11,123.76,123.76,3397.0
2020-02-12 14:00:00,123.73,124.68,123.58,124.68,10468.0,123.73,124.68,123.58,124.68,10468.0
2020-02-12 14:30:00,124.51,124.89,124.5,124.71,4401.0,124.51,124.89,124.5,124.71,4401.0
2020-02-12 15:00:00,124.73,125.41,124.73,125.02,7074.0,124.73,125.41,124.73,125.02,7074.0
2020-02-12 15:30:00,124.99,125.91,124.93,125.28,25255.0,124.99,125.91,124.93,125.28,25255.0
2020-02-13 09:30:00,124.44,126.8,123.97,125.0,24631.0,124.44,126.8,123.97,125.0,24631.0
2020-02-13 10:00:00,125.04,126.18,125.0,126.0,4099.0,125.04,126.18,125.0,126.0,4099.0
2020-02-13 10:30:00,126.0,126.19,124.96,125.89,12705.0,126.0,126.19,124.96,125.89,12705.0
2020-02-13 11:00:00,125.8,125.88,125.02,125.3,3070.0,125.8,125.88,125.02,125.3,3070.0
2020-02-13 11:30:00,125.35,125.94,124.98,125.16,8593.0,125.35,125.94,124.98,125.16,8593.0
2020-02-13 12:00:00,125.21,125.7,125.21,125.42,5065.0,125.21,125.7,125.21,125.42,5065.0
2020-02-13 12:30:00,125.42,125.45,124.89,124.92,4661.0,125.42,125.45,124.89,124.92,4661.0
2020-02-13 13:00:00,124.76,125.32,124.48,125.1,5340.0,124.76,125.32,124.48,125.1,5340.0
2020-02-13 13:30:00,125.15,126.1,125.15,125.66,6049.0,125.15,126.1,125.15,125.66,6049.0
2020-02-13 14:00:00,125.79,125.99,125.31,125.5,4903.0,125.79,125.99,125.31,125.5,4903.0
2020-02-13 14:30:00,125.31,125.75,125.22,125.34,3891.0,125.31,125.75,125.22,125.34,3891.0
2020-02-13 15:00:00,125.34,125.68,125.34,125.62,4903.0,125.34,125.68,125.34,125.62,4903.0
2020-02-13 15:30:00,125.58,126.27,125.53,126.27,29485.0,125.58,126.27,125.53,126.27,29485.0
2020-02-14 09:30:00,126.25,127.66,126.25,127.02,16580.0,126.25,127.66,126.25,127.02,16580.0
2020-02-14 10:00:00,126.3,127.96,126.27,126.87,18504.0,126.3,127.96,126.27,126.87,18504.0
2020-02-14 10:30:00,127.0,127.53,126.56,127.22,8202.0,127.0,127.53,126.56,127.22,8202.0
2020-02-14 11:00:00,126.84,127.41,126.48,126.65,13605.0,126.84,127.41,126.48,126.65,13605.0
2020-02-14 11:30:00,126.96,127.37,126.74,126.93,7208.0,126.96,127.37,126.74,126.93,7208.0
2020-02-14 12:00:00,126.93,127.7,126.77,127.7,8119.0,126.93,127.7,126.77,127.7,8119.0
2020-02-14 12:30:00,127.99,128.22,127.17,127.17,6200.0,127.99,128.22,127.17,127.17,6200.0
2020-02-14 13:00:00,127.41,127.56,126.45,126.9,10933.0,127.41,127.56,126.45,126.9,10933.0
2020-02-14 13:30:00,126.9,127.77,126.66,126.89,6888.0,126.9,127.77,126.66,126.89,6888.0
2020-02-14 14:00:00,126.76,127.53,126.76,127.44,7447.0,126.76,127.53,126.76,127.44,7447.0
2020-02-14 14:30:00,127.6,128.49,127.39,128.29,14060.0,127.6,128.49,127.39,128.29,14060.0
2020-02-14 15:00:00,128.3,128.3,127.41,127.69,4500.0,128.3,128.3,127.41,127.69,4500.0
2020-02-14 15:30:00,127.68,128.18,127.65,128.0,15691.0,127.68,128.18,127.65,128.0,15691.0
2020-02-18 09:30:00,128.41,128.63,126.94,128.12,20266.0,128.41,128.63,126.94,128.12,20266.0
2020-02-18 10:00:00,128.41,129.69,128.4,129.02,22330.0,128.41,129.69,128.4,129.02,22330.0
2020-02-18 10:30:00,128.93,129.64,128.52,128.52,15225.0,128.93,129.64,128.52,128.52,15225.0
2020-02-18 11:00:00,128.59,129.31,128.54,129.31,19715.0,128.59,129.31,128.54,129.31,19715.0
2020-02-18 11:30:00,129.12,129.55,128.88,129.05,4442.0,129.12,129.55,128.88,129.05,4442.0
2020-02-18 12:00:00,129.11,129.4,128.83,129.4,3392.0,129.11,129.4,128.83,129.4,3392.0
2020-02-18 12:30:00,129.72,130.44,129.57,130.0,5715.0,129.72,130.44,129.57,130.0,5715.0
2020-02-18 13:00:00,130.14,130.14,129.49,130.07,2520.0,130.14,130.14,129.49,130.07,2520.0
2020-02-18 13:30:00,130.12,130.4,129.16,129.24,16474.0,130.12,130.4,129.16,129.24,16474.0
2020-02-18 14:00:00,129.16,129.22,128.84,128.84,4562.0,129.16,129.22,128.84,128.84,4562.0
2020-02-18 14:30:00,129.02,129.29,128.88,129.01,4641.0,129.02,129.29,128.88,129.01,4641.0
2020-02-18 15:00:00,129.0,129.1,128.93,129.03,1721.0,129.0,129.1,128.93,129.03,1721.0
2020-02-18 15:30:00,128.94,129.2,128.48,128.64,11377.0,128.94,129.2,128.48,128.64,11377.0
2020-02-19 09:30:00,129.86,130.2,129.06,129.06,14224.0,129.86,130.2,129.06,129.06,14224.0
2020-02-19 10:00:00,129.24,129.62,128.67,128.84,5419.0,129.24,129.62,128.67,128.84,5419.0
2020-02-19 10:30:00,128.76,128.8,127.94,128.12,10123.0,128.76,128.8,127.94,128.12,10123.0
2020-02-19 11:00:00,128.27,129.29,128.26,128.78,7898.0,128.27,129.29,128.26,128.78,7898.0
2020-02-19 11:30:00,128.91,129.0,128.48,128.59,2926.0,128.91,129.0,128.48,128.59,2926.0
2020-02-19 12:00:00,128.61,129.19,128.44,129.11,13721.0,128.61,129.19,128.44,129.11,13721.0
2020-02-19 12:30:00,129.33,129.87,128.91,129.31,16841.0,129.33,129.87,128.91,129.31,16841.0
2020-02-19 13:00:00,129.25,129.64,129.23,129.43,6671.0,129.25,129.64,129.23,129.43,6671.0
2020-02-19 13:30:00,129.46,129.77,129.2,129.31,8762.0,129.46,129.77,129.2,129.31,8762.0
2020-02-19 14:00:00,129.33,129.78,129.26,129.78,7467.0,129.33,129.78,129.26,129.78,7467.0
2020-02-19 14:30:00,129.87,129.87,129.36,129.55,11935.0,129.87,129.87,129.36,129.55,11935.0
2020-02-19 15:00:00,129.44,129.5,128.94,129.47,14876.0,129.44,129.5,128.94,129.47,14876.0
2020-02-19 15:30:00,129.46,129.61,129.13,129.17,46052.0,129.46,129.61,129.13,129.17,46052.0
2020-02-20 09:30:00,131.99,134.6,128.51,130.01,34658.0,131.99,134.6,128.51,130.01,34658.0
2020-02-20 10:00:00,129.85,130.2,129.48,129.81,20765.0,129.85,130.2,129.48,129.81,20765.0
2020-02-20 10:30:00,129.73,130.11,128.63,129.0,27204.0,129.73,130.11,128.63,129.0,27204.0
2020-02-20 11:00:00,129.0,129.08,126.29,126.76,9954.0,129.0,129.08,126.29,126.76,9954.0
2020-02-20 11:30:00,126.33,126.65,124.28,125.66,37613.0,126.33,126.65,124.28,125.66,37613.0
2020-02-20 12:00:00,125.61,125.63,124.78,125.09,20189.0,125.61,125.63,124.78,125.09,20189.0
2020-02-20 12:30:00,125.01,125.84,124.7,125.84,7330.0,125.01,125.84,124.7,125.84,7330.0
2020-02-20 13:00:00,125.71,125.71,124.71,125.0,15319.0,125.71,125.71,124.71,125.0,15319.0
2020-02-20 13:30:00,125.01,125.34,124.81,125.08,10461.0,125.01,125.34,124.81,125.08,10461.0
2020-02-20 14:00:00,125.07,125.76,124.37,125.76,21068.0,125.07,125.76,124.37,125.76,21068.0
2020-02-20 14:30:00,125.82,126.29,125.2,125.74,23220.0,125.82,126.29,125.2,125.74,23220.0
2020-02-20 15:00:00,125.86,126.1,124.83,125.96,28239.0,125.86,126.1,124.83,125.96,28239.0
2020-02-20 15:30:00,125.96,126.34,125.52,126.04,54214.0,125.96,126.34,125.52,126.04,54214.0
2020-02-21 09:30:00,136.7,141.67,130.3,130.3,111144.0,136.7,141.67,130.3,130.3,111144.0
2020-02-21 10:00:00,130.72,134.18,130.39,133.99,41105.0,130.72,134.18,130.39,133.99,41105.0
2020-02-21 10:30:00,134.37,135.49,132.83,133.37,39902.0,134.37,135.49,132.83,133.37,39902.0
2020-02-21 11:00:00,133.33,134.16,131.05,133.61,28777.0,133.33,134.16,131.05,133.61,28777.0
2020-02-21 11:30:00,133.58,134.76,133.36,134.1,65922.0,133.58,134.76,133.36,134.1,65922.0
2020-02-21 12:00:00,134.02,134.52,132.97,133.42,35152.0,134.02,134.52,132.97,133.42,35152.0
2020-02-21 12:30:00,133.51,133.58,131.86,133.0,21145.0,133.51,133.58,131.86,133.0,21145.0
2020-02-21 13:00:00,132.65,133.32,132.01,132.35,27048.0,132.65,133.32,132.01,132.35,27048.0
2020-02-21 13:30:00,132.15,132.61,131.0,131.58,21267.0,132.15,132.61,131.0,131.58,21267.0
2020-02-21 14:00:00,131.5,133.43,131.01,133.43,35115.0,131.5,133.43,131.01,133.43,35115.0
2020-02-21 14:30:00,133.3,135.15,132.76,134.11,24451.0,133.3,135.15,132.76,134.11,24451.0
2020-02-21 15:00:00,134.11,135.56,133.55,134.39,39653.0,134.11,135.56,133.55,134.39,39653.0
2020-02-21 15:30:00,134.54,135.32,134.53,134.88,86630.0,134.54,135.32,134.53,134.88,86630.0
2020-02-24 09:30:00,127.68,127.68,122.96,123.49,105007.0,127.68,127.68,122.96,123.49,105007.0
2020-02-24 10:00:00,123.15,123.55,122.56,123.42,19723.0,123.15,123.55,122.56,123.42,19723.0
2020-02-24 10:30:00,123.3,123.3,121.33,121.73,11651.0,123.3,123.3,121.33,121.73,11651.0
2020-02-24 11:00:00,121.73,122.84,121.26,121.58,49950.0,121.73,122.84,121.26,121.58,49950.0
2020-02-24 11:30:00,121.46,123.2,121.11,123.2,24294.0,121.46,123.2,121.11,123.2,24294.0
2020-02-24 12:00:00,123.12,123.19,121.58,122.24,21539.0,123.12,123.19,121.58,122.24,21539.0
2020-02-24 12:30:00,122.17,124.55,121.85,124.55,41816.0,122.17,124.55,121.85,124.55,41816.0
2020-02-24 13:00:00,124.53,124.53,123.45,123.79,59302.0,124.53,124.53,123.45,123.79,59302.0
2020-02-24 13:30:00,124.1,124.41,124.0,124.19,4804.0,124.1,124.41,124.0,124.19,4804.0
2020-02-24 14:00:00,124.24,125.28,123.87,125.13,15306.0,124.24,125.28,123.87,125.13,15306.0
2020-02-24 14:30:00,125.17,125.2,124.46,124.95,17566.0,125.17,125.2,124.46,124.95,17566.0
2020-02-24 15:00:00,124.92,124.92,123.91,124.06,13415.0,124.92,124.92,123.91,124.06,13415.0
2020-02-24 15:30:00,124.07,124.28,123.12,123.2,80703.0,124.07,124.28,123.12,123.2,80703.0
2020-02-25 09:30:00,124.71,124.93,122.63,123.79,17966.0,124.71,124.93,122.63,123.79,17966.0
2020-02-25 10:00:00,123.42,123.59,120.73,121.5,10615.0,123.42,123.59,120.73,121.5,10615.0
2020-02-25 10:30:00,121.17,121.29,119.58,120.23,23669.0,121.17,121.29,119.58,120.23,23669.0
2020-02-25 11:00:00,120.25,120.28,118.42,118.67,27393.0,120.25,120.28,118.42,118.67,27393.0
2020-02-25 11:30:00,118.66,119.72,118.47,119.28,30604.0,118.66,119.72,118.47,119.28,30604.0
2020-02-25 12:00:00,119.56,119.99,119.22,119.98,8988.0,119.56,119.99,119.22,119.98,8988.0
2020-02-25 12:30:00,119.89,120.21,119.29,119.3,25511.0,119.89,120.21,119.29,119.3,25511.0
2020-02-25 13:00:00,119.44,120.04,119.27,119.65,6308.0,119.44,120.04,119.27,119.65,6308.0
2020-02-25 13:30:00,119.7,119.74,118.76,118.82,9093.0,119.7,119.74,118.76,118.82,9093.0
2020-02-25 14:00:00,118.81,119.14,118.02,118.58,25263.0,118.81,119.14,118.02,118.58,25263.0
2020-02-25 14:30:00,118.29,118.81,117.9,118.11,23173.0,118.29,118.81,117.9,118.11,23173.0
2020-02-25 15:00:00,118.12,119.04,116.64,116.84,24777.0,118.12,119.04,116.64,116.84,24777.0
2020-02-25 15:30:00,116.83,117.14,115.84,116.01,60706.0,116.83,117.14,115.84,116.01,60706.0
2020-02-26 09:30:00,115.99,118.56,115.58,117.33,39805.0,115.99,118.56,115.58,117.33,39805.0
2020-02-26 10:00:00,116.45,117.8,116.28,117.29,66615.0,116.45,117.8,116.28,117.29,66615.0
2020-02-26 10:30:00,117.28,117.62,116.96,117.26,15325.0,117.28,117.62,116.96,117.26,15325.0
2020-02-26 11:00:00,117.26,117.34,116.86,117.16,21481.0,117.26,117.34,116.86,117.16,21481.0
2020-02-26 11:30:00,117.12,117.36,116.64,117.13,38904.0,117.12,117.36,116.64,117.13,38904.0
2020-02-26 12:00:00,117.11,117.14,116.0,116.29,15002.0,117.11,117.14,116.0,116.29,15002.0
2020-02-26 12:30:00,116.65,117.02,116.37,117.0,11080.0,116.65,117.02,116.37,117.0,11080.0
2020-02-26 13:00:00,116.9,117.0,115.92,116.4,15505.0,116.9,117.0,115.92,116.4,15505.0
2020-02-26 13:30:00,116.29,116.46,113.64,114.61,23400.0,116.29,116.46,113.64,114.61,23400.0
2020-02-26 14:00:00,114.61,115.96,114.61,115.53,15592.0,114.61,115.96,114.61,115.53,15592.0
2020-02-26 14:30:00,115.67,115.75,114.83,114.95,12033.0,115.67,115.75,114.83,114.95,12033.0
2020-02-26 15:00:00,115.25,115.62,114.84,115.31,15525.0,115.25,115.62,114.84,115.31,15525.0
2020-02-26 15:30:00,115.31,115.44,113.91,114.01,64318.0,115.31,115.44,113.91,114.01,64318.0
2020-02-27 09:30:00,112.73,113.82,110.06,113.82,68425.0,112.73,113.82,110.06,113.82,68425.0
2020-02-27 10:00:00,113.81,114.04,111.53,111.58,18300.0,113.81,114.04,111.53,111.58,18300.0
2020-02-27 10:30:00,111.45,112.97,111.3,112.89,31375.0,111.45,112.97,111.3,112.89,31375.0
2020-02-27 11:00:00,112.9,114.66,112.73,113.09,36609.0,112.9,114.66,112.73,113.09,36609.0
2020-02-27 11:30:00,113.05,113.68,112.37,113.09,19614.0,113.05,113.68,112.37,113.09,19614.0
2020-02-27 12:00:00,113.43,113.43,112.37,113.25,29274.0,113.43,113.43,112.37,113.25,29274.0
2020-02-27 12:30:00,113.25,114.27,113.25,113.74,14536.0,113.25,114.27,113.25,113.74,14536.0
2020-02-27 13:00:00,113.83,114.41,113.34,113.38,18111.0,113.83,114.41,113.34,113.38,18111.0
2020-02-27 13:30:00,113.2,113.7,112.29,112.37,8062.0,113.2,113.7,112.29,112.37,8062.0
2020-02-27 14:00:00,112.33,113.05,111.91,113.05,219105.0,112.33,113.05,111.91,113.05,219105.0
2020-02-27 14:30:00,112.9,113.59,111.56,111.7,15951.0,112.9,113.59,111.56,111.7,15951.0
2020-02-27 15:00:00,111.52,112.15,111.41,111.7,15731.0,111.52,112.15,111.41,111.7,15731.0
2020-02-27 15:30:00,111.57,111.78,109.75,109.75,101109.0,111.57,111.78,109.75,109.75,101109.0
2020-02-28 09:30:00,105.67,111.3,104.85,108.53,99071.0,105.67,111.3,104.85,108.53,99071.0
2020-02-28 10:00:00,108.49,108.49,106.22,106.42,38562.0,108.49,108.49,106.22,106.42,38562.0
2020-02-28 10:30:00,106.19,108.24,105.99,108.14,15483.0,106.19,108.24,105.99,108.14,15483.0
2020-02-28 11:00:00,108.09,109.89,107.56,109.81,10219.0,108.09,109.89,107.56,109.81,10219.0
2020-02-28 11:30:00,109.71,111.33,109.05,109.7,45168.0,109.71,111.33,109.05,109.7,45168.0
2020-02-28 12:00:00,109.8,111.33,109.25,111.33,75719.0,109.8,111.33,109.25,111.33,75719.0
2020-02-28 12:30:00,111.37,112.12,110.9,111.36,35460.0,111.37,112.12,110.9,111.36,35460.0
2020-02-28 13:00:00,111.48,111.53,109.44,109.5,11900.0,111.48,111.53,109.44,109.5,11900.0
2020-02-28 13:30:00,109.43,109.43,107.49,107.76,22140.0,109.43,109.43,107.49,107.76,22140.0
2020-02-28 14:00:00,107.5,109.26,107.06,108.4,11167.0,107.5,109.26,107.06,108.4,11167.0
2020-02-28 14:30:00,109.5,110.82,108.93,110.23,19407.0,109.5,110.82,108.93,110.23,19407.0
2020-02-28 15:00:00,110.24,111.19,109.57,110.45,21596.0,110.24,111.19,109.57,110.45,21596.0
2020-02-28 15:30:00,110.28,113.01,109.78,113.01,31056.0,110.28,113.01,109.78,113.01,31056.0
2020-03-02 09:30:00,115.19,116.0,112.6,114.85,22653.0,115.19,116.0,112.6,114.85,22653.0
2020-03-02 10:00:00,114.22,115.88,113.17,113.91,15734.0,114.22,115.88,113.17,113.91,15734.0
2020-03-02 10:30:00,113.33,116.79,113.3,115.7,17395.0,113.33,116.79,113.3,115.7,17395.0
2020-03-02 11:00:00,115.97,117.77,115.53,117.45,15903.0,115.97,117.77,115.53,117.45,15903.0
2020-03-02 11:30:00,117.15,119.16,117.15,119.16,26616.0,117.15,119.16,117.15,119.16,26616.0
2020-03-02 12:00:00,119.04,120.38,118.88,119.97,23031.0,119.04,120.38,118.88,119.97,23031.0
2020-03-02 12:30:00,120.14,120.71,119.98,120.47,10035.0,120.14,120.71,119.98,120.47,10035.0
2020-03-02 13:00:00,120.22,120.4,119.35,119.67,29743.0,120.22,120.4,119.35,119.67,29743.0
2020-03-02 13:30:00,119.36,120.75,119.17,120.75,12396.0,119.36,120.75,119.17,120.75,12396.0
2020-03-02 14:00:00,120.83,121.37,119.84,120.02,13456.0,120.83,121.37,119.84,120.02,13456.0
2020-03-02 14:30:00,119.55,119.97,118.73,119.76,12513.0,119.55,119.97,118.73,119.76,12513.0
2020-03-02 15:00:00,119.84,122.48,119.83,122.06,22756.0,119.84,122.48,119.83,122.06,22756.0
2020-03-02 15:30:00,122.28,123.81,121.92,123.71,62106.0,122.28,123.81,121.92,123.71,62106.0
2020-03-03 09:30:00,124.32,124.32,121.22,121.82,20037.0,124.32,124.32,121.22,121.82,20037.0
2020-03-03 10:00:00,121.88,124.29,120.88,121.91,26957.0,121.88,124.29,120.88,121.91,26957.0
2020-03-03 10:30:00,122.27,122.98,120.62,122.92,17220.0,122.27,122.98,120.62,122.92,17220.0
2020-03-03 11:00:00,122.92,123.0,119.24,119.77,40946.0,122.92,123.0,119.24,119.77,40946.0
2020-03-03 11:30:00,119.75,120.28,119.13,120.06,13513.0,119.75,120.28,119.13,120.06,13513.0
2020-03-03 12:00:00,120.11,120.11,118.49,119.02,9398.0,120.11,120.11,118.49,119.02,9398.0
2020-03-03 12:30:00,119.28,119.95,118.83,118.89,8247.0,119.28,119.95,118.83,118.89,8247.0
2020-03-03 13:00:00,118.52,118.72,116.5,116.98,22860.0,118.52,118.72,116.5,116.98,22860.0
2020-03-03 13:30:00,116.9,117.91,115.22,115.22,12026.0,116.9,117.91,115.22,115.22,12026.0
2020-03-03 14:00:00,115.54,115.7,114.14,114.54,13578.0,115.54,115.7,114.14,114.54,13578.0
2020-03-03 14:30:00,114.81,115.73,114.24,115.16,15239.0,114.81,115.73,114.24,115.16,15239.0
2020-03-03 15:00:00,115.29,115.78,114.86,115.18,15245.0,115.29,115.78,114.86,115.18,15245.0
2020-03-03 15:30:00,115.47,115.64,114.04,114.6,52615.0,115.47,115.64,114.04,114.6,52615.0
2020-03-04 09:30:00,118.18,118.22,115.35,115.4,29229.0,118.18,118.22,115.35,115.4,29229.0
2020-03-04 10:00:00,115.86,118.12,115.02,117.7,7470.0,115.86,118.12,115.02,117.7,7470.0
2020-03-04 10:30:00,117.0,117.0,116.23,116.89,3355.0,117.0,117.0,116.23,116.89,3355.0
2020-03-04 11:00:00,116.25,116.54,115.05,116.04,4248.0,116.25,116.54,115.05,116.04,4248.0
2020-03-04 11:30:00,116.32,116.32,114.99,115.9,3921.0,116.32,116.32,114.99,115.9,3921.0
2020-03-04 12:00:00,115.4,117.18,115.35,116.82,8889.0,115.4,117.18,115.35,116.82,8889.0
2020-03-04 12:30:00,117.1,117.38,116.65,117.38,19234.0,117.1,117.38,116.65,117.38,19234.0
2020-03-04 13:00:00,117.58,117.97,117.35,117.86,16586.0,117.58,117.97,117.35,117.86,16586.0
2020-03-04 13:30:00,117.76,118.4,117.56,117.75,14843.0,117.76,118.4,117.56,117.75,14843.0
2020-03-04 14:00:00,117.63,118.26,117.18,118.12,7814.0,117.63,118.26,117.18,118.12,7814.0
2020-03-04 14:30:00,118.09,118.3,117.8,117.87,9894.0,118.09,118.3,117.8,117.87,9894.0
2020-03-04 15:00:00,117.9,118.65,117.9,118.65,8359.0,117.9,118.65,117.9,118.65,8359.0
2020-03-04 15:30:00,118.45,118.91,117.61,118.57,30415.0,118.45,118.91,117.61,118.57,30415.0
2020-03-05 09:30:00,115.44,118.82,115.03,116.72,8051.0,115.44,118.82,115.03,116.72,8051.0
2020-03-05 10:00:00,117.01,119.06,116.35,118.62,7265.0,117.01,119.06,116.35,118.62,7265.0
2020-03-05 10:30:00,118.51,118.9,117.24,117.24,3700.0,118.51,118.9,117.24,117.24,3700.0
2020-03-05 11:00:00,116.86,118.42,116.86,118.1,1638.0,116.86,118.42,116.86,118.1,1638.0
2020-03-05 11:30:00,118.38,118.72,117.53,117.76,1519.0,118.38,118.72,117.53,117.76,1519.0
2020-03-05 12:00:00,117.02,117.79,117.0,117.1,2250.0,117.02,117.79,117.0,117.1,2250.0
2020-03-05 12:30:00,117.85,117.91,117.0,117.32,12441.0,117.85,117.91,117.0,117.32,12441.0
2020-03-05 13:00:00,117.72,118.55,117.0,118.17,4473.0,117.72,118.55,117.0,118.17,4473.0
2020-03-05 13:30:00,118.43,119.51,117.86,118.18,4534.0,118.43,119.51,117.86,118.18,4534.0
2020-03-05 14:00:00,118.52,119.02,117.35,118.27,4338.0,118.52,119.02,117.35,118.27,4338.0
2020-03-05 14:30:00,118.19,118.28,117.39,117.45,2230.0,118.19,118.28,117.39,117.45,2230.0
2020-03-05 15:00:00,117.43,118.06,116.28,116.56,24436.0,117.43,118.06,116.28,116.56,24436.0
2020-03-05 15:30:00,116.41,118.24,116.41,117.58,31334.0,116.41,118.24,116.41,117.58,31334.0
2020-03-06 09:30:00,113.2,115.75,111.43,111.86,38238.0,113.2,115.75,111.43,111.86,38238.0
2020-03-06 10:00:00,111.84,112.56,110.53,111.32,37095.0,111.84,112.56,110.53,111.32,37095.0
2020-03-06 10:30:00,111.33,113.2,111.1,112.84,21304.0,111.33,113.2,111.1,112.84,21304.0
2020-03-06 11:00:00,112.52,112.86,110.55,110.55,7351.0,112.52,112.86,110.55,110.55,7351.0
2020-03-06 11:30:00,110.63,110.78,109.41,110.58,8901.0,110.63,110.78,109.41,110.58,8901.0
2020-03-06 12:00:00,110.68,110.93,110.2,110.2,22213.0,110.68,110.93,110.2,110.2,22213.0
2020-03-06 12:30:00,110.35,111.44,110.2,110.66,14114.0,110.35,111.44,110.2,110.66,14114.0
2020-03-06 13:00:00,110.7,111.24,110.41,110.88,6147.0,110.7,111.24,110.41,110.88,6147.0
2020-03-06 13:30:00,110.96,111.0,109.01,109.23,10619.0,110.96,111.0,109.01,109.23,10619.0
2020-03-06 14:00:00,109.14,109.35,108.51,108.99,6656.0,109.14,109.35,108.51,108.99,6656.0
2020-03-06 14:30:00,108.82,108.97,108.09,108.23,9347.0,108.82,108.97,108.09,108.23,9347.0
2020-03-06 15:00:00,108.45,108.79,107.83,108.56,14350.0,108.45,108.79,107.83,108.56,14350.0
2020-03-06 15:30:00,108.55,111.11,108.29,110.51,36038.0,108.55,111.11,108.29,110.51,36038.0
2020-03-09 09:30:00,104.0,104.0,95.19,97.28,32279.0,104.0,104.0,95.19,97.28,32279.0
2020-03-09 10:00:00,96.8,101.0,96.8,100.78,101971.0,96.8,101.0,96.8,100.78,101971.0
2020-03-09 10:30:00,100.7,101.03,99.88,101.02,36844.0,100.7,101.03,99.88,101.02,36844.0
2020-03-09 11:00:00,100.81,100.96,99.92,100.0,15427.0,100.81,100.96,99.92,100.0,15427.0
2020-03-09 11:30:00,99.98,100.6,99.57,99.96,49299.0,99.98,100.6,99.57,99.96,49299.0
2020-03-09 12:00:00,99.49,101.44,99.41,100.19,26477.0,99.49,101.44,99.41,100.19,26477.0
2020-03-09 12:30:00,100.26,101.6,100.25,101.54,15843.0,100.26,101.6,100.25,101.54,15843.0
2020-03-09 13:00:00,101.65,102.74,101.41,101.73,7171.0,101.65,102.74,101.41,101.73,7171.0
2020-03-09 13:30:00,101.87,101.87,99.75,99.76,10608.0,101.87,101.87,99.75,99.76,10608.0
2020-03-09 14:00:00,99.75,100.73,99.41,99.71,20972.0,99.75,100.73,99.41,99.71,20972.0
2020-03-09 14:30:00,99.71,100.0,99.46,99.82,21189.0,99.71,100.0,99.46,99.82,21189.0
2020-03-09 15:00:00,99.96,100.04,99.71,100.04,36802.0,99.96,100.04,99.71,100.04,36802.0
2020-03-09 15:30:00,100.13,101.52,99.28,99.62,83640.0,100.13,101.52,99.28,99.62,83640.0
2020-03-10 09:30:00,104.16,105.0,103.32,103.51,23569.0,104.16,105.0,103.32,103.51,23569.0
2020-03-10 10:00:00,103.66,105.36,103.66,104.45,18162.0,103.66,105.36,103.66,104.45,18162.0
2020-03-10 10:30:00,104.52,104.65,102.0,102.01,15451.0,104.52,104.65,102.0,102.01,15451.0
2020-03-10 11:00:00,102.2,102.96,99.72,99.8,16341.0,102.2,102.96,99.72,99.8,16341.0
2020-03-10 11:30:00,99.72,100.43,98.98,99.99,67474.0,99.72,100.43,98.98,99.99,67474.0
2020-03-10 12:00:00,99.89,101.33,99.89,101.0,16276.0,99.89,101.33,99.89,101.0,16276.0
2020-03-10 12:30:00,101.4,101.96,100.44,101.67,15849.0,101.4,101.96,100.44,101.67,15849.0
2020-03-10 13:00:00,101.85,103.08,101.33,103.07,5126.0,101.85,103.08,101.33,103.07,5126.0
2020-03-10 13:30:00,102.91,103.54,102.36,102.67,13606.0,102.91,103.54,102.36,102.67,13606.0
2020-03-10 14:00:00,102.52,102.69,101.32,102.46,19110.0,102.52,102.69,101.32,102.46,19110.0
2020-03-10 14:30:00,102.43,104.23,102.42,104.09,9702.0,102.43,104.23,102.42,104.09,9702.0
2020-03-10 15:00:00,104.13,105.1,104.13,104.57,12108.0,104.13,105.1,104.13,104.57,12108.0
2020-03-10 15:30:00,104.67,106.33,104.47,106.21,46338.0,104.67,106.33,104.47,106.21,46338.0
2020-03-11 09:30:00,102.01,104.8,102.01,103.45,12437.0,102.01,104.8,102.01,103.45,12437.0
2020-03-11 10:00:00,103.73,104.38,103.44,103.82,27765.0,103.73,104.38,103.44,103.82,27765.0
2020-03-11 10:30:00,103.87,104.21,103.58,104.13,18452.0,103.87,104.21,103.58,104.13,18452.0
2020-03-11 11:00:00,104.44,104.49,103.51,103.52,17430.0,104.44,104.49,103.51,103.52,17430.0
2020-03-11 11:30:00,103.34,103.93,102.74,102.94,6594.0,103.34,103.93,102.74,102.94,6594.0
2020-03-11 12:00:00,103.05,103.6,102.52,102.53,5039.0,103.05,103.6,102.52,102.53,5039.0
2020-03-11 12:30:00,102.87,102.87,101.1,101.25,8194.0,102.87,102.87,101.1,101.25,8194.0
2020-03-11 13:00:00,101.02,101.31,100.2,101.09,6000.0,101.02,101.31,100.2,101.09,6000.0
2020-03-11 13:30:00,100.93,101.34,100.7,100.91,3587.0,100.93,101.34,100.7,100.91,3587.0
2020-03-11 14:00:00,100.78,101.07,100.0,100.23,14626.0,100.78,101.07,100.0,100.23,14626.0
2020-03-11 14:30:00,100.04,100.28,98.19,98.19,36578.0,100.04,100.28,98.19,98.19,36578.0
2020-03-11 15:00:00,98.45,98.46,96.68,97.65,34255.0,98.45,98.46,96.68,97.65,34255.0
2020-03-11 15:30:00,97.63,99.28,97.42,97.79,62270.0,97.63,99.28,97.42,97.79,62270.0
2020-03-12 09:30:00,91.56,92.0,87.18,89.61,16417.0,91.56,92.0,87.18,89.61,16417.0
2020-03-12 10:00:00,89.5,90.0,87.94,89.0,46110.0,89.5,90.0,87.94,89.0,46110.0
2020-03-12 10:30:00,89.45,90.98,88.08,90.94,25840.0,89.45,90.98,88.08,90.94,25840.0
2020-03-12 11:00:00,91.04,91.15,89.93,90.79,14599.0,91.04,91.15,89.93,90.79,14599.0
2020-03-12 11:30:00,90.63,91.0,90.48,90.6,22630.0,90.63,91.0,90.48,90.6,22630.0
2020-03-12 12:00:00,90.6,91.33,89.67,91.02,14108.0,90.6,91.33,89.67,91.02,14108.0
2020-03-12 12:30:00,91.21,91.28,89.99,91.2,16697.0,91.21,91.28,89.99,91.2,16697.0
2020-03-12 13:00:00,91.03,94.83,91.02,94.46,20826.0,91.03,94.83,91.02,94.46,20826.0
2020-03-12 13:30:00,94.19,94.41,91.82,94.18,15748.0,94.19,94.41,91.82,94.18,15748.0
2020-03-12 14:00:00,93.12,93.71,91.7,91.84,7344.0,93.12,93.71,91.7,91.84,7344.0
2020-03-12 14:30:00,91.8,92.5,91.24,91.24,11217.0,91.8,92.5,91.24,91.24,11217.0
2020-03-12 15:00:00,91.13,91.59,90.88,91.12,9723.0,91.13,91.59,90.88,91.12,9723.0
2020-03-12 15:30:00,91.13,91.59,90.35,90.35,56017.0,91.13,91.59,90.35,90.35,56017.0
2020-03-13 09:30:00,97.37,100.3,96.54,96.71,38325.0,97.37,100.3,96.54,96.71,38325.0
2020-03-13 10:00:00,96.71,101.75,96.7,100.0,29167.0,96.71,101.75,96.7,100.0,29167.0
2020-03-13 10:30:00,99.53,99.94,97.8,98.7,18360.0,99.53,99.94,97.8,98.7,18360.0
2020-03-13 11:00:00,97.81,98.81,96.45,96.94,12579.0,97.81,98.81,96.45,96.94,12579.0
2020-03-13 11:30:00,96.73,97.0,93.66,94.05,14200.0,96.73,97.0,93.66,94.05,14200.0
2020-03-13 12:00:00,93.93,96.51,93.64,95.31,11178.0,93.93,96.51,93.64,95.31,11178.0
2020-03-13 12:30:00,95.28,100.2,95.2,97.76,16893.0,95.28,100.2,95.2,97.76,16893.0
2020-03-13 13:00:00,97.84,99.25,97.37,99.01,21999.0,97.84,99.25,97.37,99.01,21999.0
2020-03-13 13:30:00,99.8,101.12,99.51,100.49,18921.0,99.8,101.12,99.51,100.49,18921.0
2020-03-13 14:00:00,100.35,100.47,99.1,99.69,21586.0,100.35,100.47,99.1,99.69,21586.0
2020-03-13 14:30:00,99.05,99.53,98.86,98.92,14994.0,99.05,99.53,98.86,98.92,14994.0
2020-03-13 15:00:00,98.88,99.99,98.8,98.85,15154.0,98.88,99.99,98.8,98.85,15154.0
2020-03-13 15:30:00,98.89,101.97,97.87,101.75,50003.0,98.89,101.97,97.87,101.75,50003.0
2020-03-16 09:30:00,95.55,95.55,90.07,91.73,6262.0,95.55,95.55,90.07,91.73,6262.0
2020-03-16 10:00:00,91.72,92.6,90.13,90.74,8438.0,91.72,92.6,90.13,90.74,8438.0
2020-03-16 10:30:00,90.79,93.27,90.59,93.09,16547.0,90.79,93.27,90.59,93.09,16547.0
2020-03-16 11:00:00,92.98,95.73,92.98,95.73,11732.0,92.98,95.73,92.98,95.73,11732.0
2020-03-16 11:30:00,95.97,96.88,95.79,96.58,17434.0,95.97,96.88,95.79,96.58,17434.0
2020-03-16 12:00:00,96.57,96.57,95.62,96.34,20829.0,96.57,96.57,95.62,96.34,20829.0
2020-03-16 12:30:00,96.34,98.5,95.63,96.49,24002.0,96.34,98.5,95.63,96.49,24002.0
2020-03-16 13:00:00,95.66,96.99,95.66,96.04,10734.0,95.66,96.99,95.66,96.04,10734.0
2020-03-16 13:30:00,95.68,96.0,94.01,96.0,30452.0,95.68,96.0,94.01,96.0,30452.0
2020-03-16 14:00:00,96.0,96.22,95.2,96.0,32929.0,96.0,96.22,95.2,96.0,32929.0
2020-03-16 14:30:00,96.1,96.92,95.14,96.15,134437.0,96.1,96.92,95.14,96.15,134437.0
2020-03-16 15:00:00,96.24,96.98,95.84,96.25,36398.0,96.24,96.98,95.84,96.25,36398.0
2020-03-16 15:30:00,96.68,96.68,92.5,92.55,71510.0,96.68,96.68,92.5,92.55,71510.0
2020-03-17 09:30:00,94.88,95.95,94.16,95.0,25802.0,94.88,95.95,94.16,95.0,25802.0
2020-03-17 10:00:00,95.17,95.7,93.07,95.64,19482.0,95.17,95.7,93.07,95.64,19482.0
2020-03-17 10:30:00,95.96,97.72,95.43,95.58,27002.0,95.96,97.72,95.43,95.58,27002.0
2020-03-17 11:00:00,95.98,100.68,95.33,98.33,33233.0,95.98,100.68,95.33,98.33,33233.0
2020-03-17 11:30:00,98.37,99.95,98.0,99.95,20698.0,98.37,99.95,98.0,99.95,20698.0
2020-03-17 12:00:00,99.84,101.54,98.75,99.57,30207.0,99.84,101.54,98.75,99.57,30207.0
2020-03-17 12:30:00,99.45,99.45,97.5,97.83,23050.0,99.45,99.45,97.5,97.83,23050.0
2020-03-17 13:00:00,97.83,98.05,96.11,97.25,12426.0,97.83,98.05,96.11,97.25,12426.0
2020-03-17 13:30:00,97.33,99.6,97.32,98.64,9119.0,97.33,99.6,97.32,98.64,9119.0
2020-03-17 14:00:00,98.81,100.17,98.28,99.95,17942.0,98.81,100.17,98.28,99.95,17942.0
2020-03-17 14:30:00,100.02,101.41,98.88,100.0,15074.0,100.02,101.41,98.88,100.0,15074.0
2020-03-17 15:00:00,99.98,99.99,97.72,97.72,17042.0,99.98,99.99,97.72,97.72,17042.0
2020-03-17 15:30:00,97.51,98.79,97.02,97.99,131783.0,97.51,98.79,97.02,97.99,131783.0
2020-03-18 09:30:00,93.98,94.93,91.95,93.39,33670.0,93.98,94.93,91.95,93.39,33670.0
2020-03-18 10:00:00,93.38,93.38,89.72,92.2,80969.0,93.38,93.38,89.72,92.2,80969.0
2020-03-18 10:30:00,92.2,92.2,87.71,87.71,30970.0,92.2,92.2,87.71,87.71,30970.0
2020-03-18 11:00:00,87.7,88.76,87.5,87.51,26893.0,87.7,88.76,87.5,87.51,26893.0
2020-03-18 11:30:00,87.58,89.52,85.46,89.47,43638.0,87.58,89.52,85.46,89.47,43638.0
2020-03-18 12:00:00,89.48,90.23,88.32,89.75,25723.0,89.48,90.23,88.32,89.75,25723.0
2020-03-18 12:30:00,90.48,90.63,88.48,88.48,16342.0,90.48,90.63,88.48,88.48,16342.0
2020-03-18 13:00:00,88.22,88.55,86.15,86.15,11570.0,88.22,88.55,86.15,86.15,11570.0
2020-03-18 13:30:00,86.37,86.42,84.86,85.71,18600.0,86.37,86.42,84.86,85.71,18600.0
2020-03-18 14:00:00,85.53,85.6,83.92,84.87,17462.0,85.53,85.6,83.92,84.87,17462.0
2020-03-18 14:30:00,85.38,89.28,85.31,88.7,24148.0,85.38,89.28,85.31,88.7,24148.0
2020-03-18 15:00:00,89.26,89.77,88.34,89.5,20403.0,89.26,89.77,88.34,89.5,20403.0
2020-03-18 15:30:00,89.5,93.4,89.44,92.32,58444.0,89.5,93.4,89.44,92.32,58444.0
2020-03-19 09:30:00,90.8,91.45,86.82,87.91,13687.0,90.8,91.45,86.82,87.91,13687.0
2020-03-19 10:00:00,87.7,91.94,87.7,91.81,46622.0,87.7,91.94,87.7,91.81,46622.0
2020-03-19 10:30:00,91.26,94.62,91.2,93.2,33633.0,91.26,94.62,91.2,93.2,33633.0
2020-03-19 11:00:00,91.8,94.18,91.8,92.62,6187.0,91.8,94.18,91.8,92.62,6187.0
2020-03-19 11:30:00,92.94,94.0,91.77,92.19,7810.0,92.94,94.0,91.77,92.19,7810.0
2020-03-19 12:00:00,91.94,93.56,91.45,93.56,46349.0,91.94,93.56,91.45,93.56,46349.0
2020-03-19 12:30:00,92.62,93.16,91.38,91.45,8236.0,92.62,93.16,91.38,91.45,8236.0
2020-03-19 13:00:00,92.69,92.69,90.0,90.0,3946.0,92.69,92.69,90.0,90.0,3946.0
2020-03-19 13:30:00,90.01,90.08,87.28,89.4,15828.0,90.01,90.08,87.28,89.4,15828.0
2020-03-19 14:00:00,89.39,89.53,87.22,88.29,35045.0,89.39,89.53,87.22,88.29,35045.0
2020-03-19 14:30:00,87.96,88.05,85.73,87.19,30717.0,87.96,88.05,85.73,87.19,30717.0
2020-03-19 15:00:00,87.32,88.54,87.22,87.82,62934.0,87.32,88.54,87.22,87.82,62934.0
2020-03-19 15:30:00,87.8,87.8,82.5,82.5,118836.0,87.8,87.8,82.5,82.5,118836.0
2020-03-20 09:30:00,82.07,85.5,81.0,85.41,57427.0,82.07,85.5,81.0,85.41,57427.0
2020-03-20 10:00:00,85.42,85.48,83.51,84.0,45220.0,85.42,85.48,83.51,84.0,45220.0
2020-03-20 10:30:00,84.0,84.25,81.8,82.3,39011.0,84.0,84.25,81.8,82.3,39011.0
2020-03-20 11:00:00,82.74,83.15,79.01,81.0,35901.0,82.74,83.15,79.01,81.0,35901.0
2020-03-20 11:30:00,80.84,81.92,79.42,79.82,29958.0,80.84,81.92,79.42,79.82,29958.0
2020-03-20 12:00:00,79.97,80.48,78.26,78.62,44426.0,79.97,80.48,78.26,78.62,44426.0
2020-03-20 12:30:00,78.64,78.94,76.27,78.7,43642.0,78.64,78.94,76.27,78.7,43642.0
2020-03-20 13:00:00,78.41,80.25,78.25,79.03,29474.0,78.41,80.25,78.25,79.03,29474.0
2020-03-20 13:30:00,79.03,80.13,78.99,79.16,34679.0,79.03,80.13,78.99,79.16,34679.0
2020-03-20 14:00:00,79.28,80.23,78.05,78.78,51791.0,79.28,80.23,78.05,78.78,51791.0
2020-03-20 14:30:00,78.79,79.36,77.8,78.13,22995.0,78.79,79.36,77.8,78.13,22995.0
2020-03-20 15:00:00,78.14,78.49,75.42,76.08,51332.0,78.14,78.49,75.42,76.08,51332.0
2020-03-20 15:30:00,75.96,76.51,72.34,74.09,86603.0,75.96,76.51,72.34,74.09,86603.0
2020-03-23 09:30:00,73.75,79.97,72.9,79.97,51395.0,73.75,79.97,72.9,79.97,51395.0
2020-03-23 10:00:00,79.91,80.38,78.83,79.15,26275.0,79.91,80.38,78.83,79.15,26275.0
2020-03-23 10:30:00,79.15,79.65,77.43,77.43,18287.0,79.15,79.65,77.43,77.43,18287.0
2020-03-23 11:00:00,77.45,78.51,74.39,74.55,23464.0,77.45,78.51,74.39,74.55,23464.0
2020-03-23 11:30:00,74.53,74.84,72.91,73.85,29297.0,74.53,74.84,72.91,73.85,29297.0
2020-03-23 12:00:00,73.81,76.63,73.81,75.95,14906.0,73.81,76.63,73.81,75.95,14906.0
2020-03-23 12:30:00,75.29,79.0,75.17,78.8,18200.0,75.29,79.0,75.17,78.8,18200.0
2020-03-23 13:00:00,78.76,79.23,77.25,77.25,18771.0,78.76,79.23,77.25,77.25,18771.0
2020-03-23 13:30:00,76.92,77.57,75.36,76.06,28079.0,76.92,77.57,75.36,76.06,28079.0
2020-03-23 14:00:00,76.07,76.4,74.65,76.4,19770.0,76.07,76.4,74.65,76.4,19770.0
2020-03-23 14:30:00,76.48,76.49,73.52,74.1,30409.0,76.48,76.49,73.52,74.1,30409.0
2020-03-23 15:00:00,74.12,74.64,72.1,72.89,36624.0,74.12,74.64,72.1,72.89,36624.0
2020-03-23 15:30:00,72.89,73.97,71.94,73.52,98939.0,72.89,73.97,71.94,73.52,98939.0
2020-03-24 09:30:00,78.71,83.19,76.02,82.36,48433.0,78.71,83.19,76.02,82.36,48433.0
2020-03-24 10:00:00,82.29,84.86,81.27,84.07,28663.0,82.29,84.86,81.27,84.07,28663.0
2020-03-24 10:30:00,83.48,84.63,82.28,83.29,17740.0,83.48,84.63,82.28,83.29,17740.0
2020-03-24 11:00:00,83.15,83.83,81.54,83.58,70337.0,83.15,83.83,81.54,83.58,70337.0
2020-03-24 11:30:00,83.73,83.92,82.99,83.92,31563.0,83.73,83.92,82.99,83.92,31563.0
2020-03-24 12:00:00,83.81,85.37,83.73,85.37,12453.0,83.81,85.37,83.73,85.37,12453.0
2020-03-24 12:30:00,85.26,86.37,83.88,84.34,19944.0,85.26,86.37,83.88,84.34,19944.0
2020-03-24 13:00:00,84.6,84.6,82.75,83.57,16737.0,84.6,84.6,82.75,83.57,16737.0
2020-03-24 13:30:00,83.27,84.02,82.52,82.75,29793.0,83.27,84.02,82.52,82.75,29793.0
2020-03-24 14:00:00,82.77,83.31,80.53,83.19,26124.0,82.77,83.31,80.53,83.19,26124.0
2020-03-24 14:30:00,82.96,84.41,82.68,84.08,18677.0,82.96,84.41,82.68,84.08,18677.0
2020-03-24 15:00:00,83.98,85.57,83.66,85.57,25747.0,83.98,85.57,83.66,85.57,25747.0
2020-03-24 15:30:00,85.56,86.07,83.38,84.74,51746.0,85.56,86.07,83.38,84.74,51746.0
2020-03-25 09:30:00,85.85,87.29,84.2,84.29,17120.0,85.85,87.29,84.2,84.29,17120.0
2020-03-25 10:00:00,84.55,84.55,82.18,83.08,17441.0,84.55,84.55,82.18,83.08,17441.0
2020-03-25 10:30:00,83.42,84.27,81.64,82.78,27271.0,83.42,84.27,81.64,82.78,27271.0
2020-03-25 11:00:00,82.78,84.12,82.45,83.31,21964.0,82.78,84.12,82.45,83.31,21964.0
2020-03-25 11:30:00,83.31,84.0,83.05,83.91,8481.0,83.31,84.0,83.05,83.91,8481.0
2020-03-25 12:00:00,83.94,86.56,83.94,86.55,18636.0,83.94,86.56,83.94,86.55,18636.0
2020-03-25 12:30:00,85.62,85.69,84.45,84.58,8640.0,85.62,85.69,84.45,84.58,8640.0
2020-03-25 13:00:00,84.45,87.77,84.45,87.72,18249.0,84.45,87.77,84.45,87.72,18249.0
2020-03-25 13:30:00,87.48,90.27,87.47,88.56,12204.0,87.48,90.27,87.47,88.56,12204.0
2020-03-25 14:00:00,88.72,90.0,87.52,88.69,15282.0,88.72,90.0,87.52,88.69,15282.0
2020-03-25 14:30:00,89.03,89.14,87.56,88.1,12968.0,89.03,89.14,87.56,88.1,12968.0
2020-03-25 15:00:00,88.18,89.49,87.67,89.07,17806.0,88.18,89.49,87.67,89.07,17806.0
2020-03-25 15:30:00,89.06,90.35,88.18,88.57,92191.0,89.06,90.35,88.18,88.57,92191.0
2020-03-26 09:30:00,89.09,91.62,87.65,89.69,31830.0,89.09,91.62,87.65,89.69,31830.0
2020-03-26 10:00:00,89.13,90.0,88.46,89.69,40700.0,89.13,90.0,88.46,89.69,40700.0
2020-03-26 10:30:00,89.52,90.46,88.04,89.09,37235.0,89.52,90.46,88.04,89.09,37235.0
2020-03-26 11:00:00,89.28,90.77,88.42,90.06,7898.0,89.28,90.77,88.42,90.06,7898.0
2020-03-26 11:30:00,89.89,91.16,89.0,89.45,8895.0,89.89,91.16,89.0,89.45,8895.0
2020-03-26 12:00:00,89.6,91.32,89.24,90.76,28876.0,89.6,91.32,89.24,90.76,28876.0
2020-03-26 12:30:00,91.36,91.36,89.27,89.84,58987.0,91.36,91.36,89.27,89.84,58987.0
2020-03-26 13:00:00,89.57,90.25,88.55,88.8,11641.0,89.57,90.25,88.55,88.8,11641.0
2020-03-26 13:30:00,88.0,89.14,87.25,88.39,19145.0,88.0,89.14,87.25,88.39,19145.0
2020-03-26 14:00:00,88.57,89.5,87.34,88.98,31172.0,88.57,89.5,87.34,88.98,31172.0
2020-03-26 14:30:00,89.19,89.4,87.04,87.83,13343.0,89.19,89.4,87.04,87.83,13343.0
2020-03-26 15:00:00,87.93,88.66,86.81,88.36,37168.0,87.93,88.66,86.81,88.36,37168.0
2020-03-26 15:30:00,88.19,89.77,88.09,89.41,68912.0,88.19,89.77,88.09,89.41,68912.0
2020-03-27 09:30:00,86.11,87.81,84.59,86.22,26989.0,86.11,87.81,84.59,86.22,26989.0
2020-03-27 10:00:00,85.92,86.99,85.4,85.87,21603.0,85.92,86.99,85.4,85.87,21603.0
2020-03-27 10:30:00,85.78,85.98,84.2,85.36,15798.0,85.78,85.98,84.2,85.36,15798.0
2020-03-27 11:00:00,85.45,86.71,84.96,85.97,10723.0,85.45,86.71,84.96,85.97,10723.0
2020-03-27 11:30:00,85.97,87.55,85.84,86.48,15938.0,85.97,87.55,85.84,86.48,15938.0
2020-03-27 12:00:00,86.45,87.55,85.92,87.0,14963.0,86.45,87.55,85.92,87.0,14963.0
2020-03-27 12:30:00,86.74,87.53,86.08,86.73,37171.0,86.74,87.53,86.08,86.73,37171.0
2020-03-27 13:00:00,86.73,87.53,86.3,86.76,7127.0,86.73,87.53,86.3,86.76,7127.0
2020-03-27 13:30:00,86.73,88.01,86.3,86.58,7415.0,86.73,88.01,86.3,86.58,7415.0
2020-03-27 14:00:00,86.59,86.89,85.48,86.3,12769.0,86.59,86.89,85.48,86.3,12769.0
2020-03-27 14:30:00,86.29,87.04,85.77,86.54,6518.0,86.29,87.04,85.77,86.54,6518.0
2020-03-27 15:00:00,86.54,87.88,86.2,87.88,11975.0,86.54,87.88,86.2,87.88,11975.0
2020-03-27 15:30:00,87.35,87.57,84.52,85.59,44981.0,87.35,87.57,84.52,85.59,44981.0
2020-03-30 09:30:00,85.53,86.96,84.69,85.72,7740.0,85.53,86.96,84.69,85.72,7740.0
2020-03-30 10:00:00,86.85,87.4,85.6,87.16,5562.0,86.85,87.4,85.6,87.16,5562.0
2020-03-30 10:30:00,87.5,88.8,87.09,88.17,7220.0,87.5,88.8,87.09,88.17,7220.0
2020-03-30 11:00:00,88.2,88.8,87.98,88.44,5913.0,88.2,88.8,87.98,88.44,5913.0
2020-03-30 11:30:00,88.48,89.11,87.89,89.11,8625.0,88.48,89.11,87.89,89.11,8625.0
2020-03-30 12:00:00,89.13,89.29,88.19,89.11,5049.0,89.13,89.29,88.19,89.11,5049.0
2020-03-30 12:30:00,88.59,89.98,88.49,89.37,6122.0,88.59,89.98,88.49,89.37,6122.0
2020-03-30 13:00:00,89.54,90.97,88.8,90.63,7423.0,89.54,90.97,88.8,90.63,7423.0
2020-03-30 13:30:00,90.58,90.58,88.09,88.09,17500.0,90.58,90.58,88.09,88.09,17500.0
2020-03-30 14:00:00,87.99,88.26,86.44,88.01,44211.0,87.99,88.26,86.44,88.01,44211.0
2020-03-30 14:30:00,88.29,88.84,87.82,88.2,13132.0,88.29,88.84,87.82,88.2,13132.0
2020-03-30 15:00:00,88.2,88.78,87.41,88.22,22434.0,88.2,88.78,87.41,88.22,22434.0
2020-03-30 15:30:00,88.4,89.68,87.67,88.65,50185.0,88.4,89.68,87.67,88.65,50185.0
2020-03-31 09:30:00,87.57,89.17,85.83,86.08,15975.0,87.57,89.17,85.83,86.08,15975.0
2020-03-31 10:00:00,86.35,89.24,86.35,88.81,13856.0,86.35,89.24,86.35,88.81,13856.0
2020-03-31 10:30:00,88.33,90.65,88.33,89.18,10717.0,88.33,90.65,88.33,89.18,10717.0
2020-03-31 11:00:00,89.52,90.27,88.67,89.92,12011.0,89.52,90.27,88.67,89.92,12011.0
2020-03-31 11:30:00,89.9,90.65,89.06,89.36,5145.0,89.9,90.65,89.06,89.36,5145.0
2020-03-31 12:00:00,89.38,89.38,88.47,88.67,6221.0,89.38,89.38,88.47,88.67,6221.0
2020-03-31 12:30:00,88.35,89.2,87.7,88.23,8347.0,88.35,89.2,87.7,88.23,8347.0
2020-03-31 13:00:00,88.47,89.03,88.16,88.92,5048.0,88.47,89.03,88.16,88.92,5048.0
2020-03-31 13:30:00,89.44,90.34,88.69,89.77,10709.0,89.44,90.34,88.69,89.77,10709.0
2020-03-31 14:00:00,90.21,90.26,88.85,88.86,3707.0,90.21,90.26,88.85,88.86,3707.0
2020-03-31 14:30:00,89.35,89.76,88.98,89.5,5357.0,89.35,89.76,88.98,89.5,5357.0
2020-03-31 15:00:00,89.47,89.47,87.35,88.11,12732.0,89.47,89.47,87.35,88.11,12732.0
2020-03-31 15:30:00,88.12,88.8,87.61,87.94,49910.0,88.12,88.8,87.61,87.94,49910.0
2020-04-01 09:30:00,83.89,85.78,82.85,85.28,25305.0,83.89,85.78,82.85,85.28,25305.0
2020-04-01 10:00:00,85.23,85.76,84.51,85.47,10902.0,85.23,85.76,84.51,85.47,10902.0
2020-04-01 10:30:00,84.84,85.47,83.4,84.88,7441.0,84.84,85.47,83.4,84.88,7441.0
2020-04-01 11:00:00,84.68,85.16,83.72,83.73,10684.0,84.68,85.16,83.72,83.73,10684.0
2020-04-01 11:30:00,83.58,84.93,83.0,84.15,12715.0,83.58,84.93,83.0,84.15,12715.0
2020-04-01 12:00:00,83.98,83.98,82.97,82.99,9540.0,83.98,83.98,82.97,82.99,9540.0
2020-04-01 12:30:00,83.0,83.62,81.55,83.36,37794.0,83.0,83.62,81.55,83.36,37794.0
2020-04-01 13:00:00,82.8,83.26,81.83,82.94,7005.0,82.8,83.26,81.83,82.94,7005.0
2020-04-01 13:30:00,82.54,83.26,82.2,82.99,9507.0,82.54,83.26,82.2,82.99,9507.0
2020-04-01 14:00:00,82.98,83.35,82.34,82.57,7873.0,82.98,83.35,82.34,82.57,7873.0
2020-04-01 14:30:00,82.38,83.47,81.51,81.69,49380.0,82.38,83.47,81.51,81.69,49380.0
2020-04-01 15:00:00,81.83,83.95,80.46,83.36,61271.0,81.83,83.95,80.46,83.36,61271.0
2020-04-01 15:30:00,83.2,83.86,82.19,83.5,130098.0,83.2,83.86,82.19,83.5,130098.0
2020-04-02 09:30:00,82.51,83.5,81.15,82.46,23093.0,82.51,83.5,81.15,82.46,23093.0
2020-04-02 10:00:00,82.53,83.9,81.58,83.9,37686.0,82.53,83.9,81.58,83.9,37686.0
2020-04-02 10:30:00,83.11,84.6,82.82,83.62,40280.0,83.11,84.6,82.82,83.62,40280.0
2020-04-02 11:00:00,83.64,83.8,82.05,82.25,32066.0,83.64,83.8,82.05,82.25,32066.0
2020-04-02 11:30:00,82.08,82.79,81.77,82.28,18773.0,82.08,82.79,81.77,82.28,18773.0
2020-04-02 12:00:00,82.18,82.93,80.5,81.35,22803.0,82.18,82.93,80.5,81.35,22803.0
2020-04-02 12:30:00,81.36,81.91,80.61,81.91,24214.0,81.36,81.91,80.61,81.91,24214.0
2020-04-02 13:00:00,81.81,82.41,79.33,79.33,33048.0,81.81,82.41,79.33,79.33,33048.0
2020-04-02 13:30:00,79.97,80.76,78.05,80.0,59194.0,79.97,80.76,78.05,80.0,59194.0
2020-04-02 14:00:00,80.1,80.21,78.39,79.8,34711.0,80.1,80.21,78.39,79.8,34711.0
2020-04-02 14:30:00,79.8,80.0,78.87,79.93,63603.0,79.8,80.0,78.87,79.93,63603.0
2020-04-02 15:00:00,79.93,80.15,78.75,79.58,35667.0,79.93,80.15,78.75,79.58,35667.0
2020-04-02 15:30:00,79.58,80.03,77.79,78.52,172131.0,79.58,80.03,77.79,78.52,172131.0
2020-04-03 09:30:00,78.5,79.06,76.54,76.57,16629.0,78.5,79.06,76.54,76.57,16629.0
2020-04-03 10:00:00,77.06,77.46,75.0,75.13,27302.0,77.06,77.46,75.0,75.13,27302.0
2020-04-03 10:30:00,75.34,75.34,73.47,74.13,21488.0,75.34,75.34,73.47,74.13,21488.0
2020-04-03 11:00:00,74.14,74.42,73.01,73.68,75501.0,74.14,74.42,73.01,73.68,75501.0
2020-04-03 11:30:00,73.56,74.07,73.26,73.62,14451.0,73.56,74.07,73.26,73.62,14451.0
2020-04-03 12:00:00,73.54,73.86,72.6,72.64,11059.0,73.54,73.86,72.6,72.64,11059.0
2020-04-03 12:30:00,72.69,74.0,72.5,72.81,17146.0,72.69,74.0,72.5,72.81,17146.0
2020-04-03 13:00:00,72.71,72.82,71.78,72.14,35665.0,72.71,72.82,71.78,72.14,35665.0
2020-04-03 13:30:00,72.28,72.54,71.29,71.56,27211.0,72.28,72.54,71.29,71.56,27211.0
2020-04-03 14:00:00,71.81,71.87,70.83,71.46,29827.0,71.81,71.87,70.83,71.46,29827.0
2020-04-03 14:30:00,71.45,73.84,71.38,73.72,26953.0,71.45,73.84,71.38,73.72,26953.0
2020-04-03 15:00:00,73.7,73.7,72.49,72.94,30394.0,73.7,73.7,72.49,72.94,30394.0
2020-04-03 15:30:00,73.03,73.44,72.22,72.65,89389.0,73.03,73.44,72.22,72.65,89389.0
2020-04-06 09:30:00,74.89,83.99,74.89,83.28,79745.0,74.89,83.99,74.89,83.28,79745.0
2020-04-06 10:00:00,83.35,83.35,79.59,80.8,32860.0,83.35,83.35,79.59,80.8,32860.0
2020-04-06 10:30:00,80.94,81.44,80.45,81.06,25608.0,80.94,81.44,80.45,81.06,25608.0
2020-04-06 11:00:00,81.47,83.74,81.01,83.32,49797.0,81.47,83.74,81.01,83.32,49797.0
2020-04-06 11:30:00,83.18,83.51,82.67,83.03,12800.0,83.18,83.51,82.67,83.03,12800.0
2020-04-06 12:00:00,82.96,83.43,82.33,83.25,10079.0,82.96,83.43,82.33,83.25,10079.0
2020-04-06 12:30:00,83.16,84.52,83.0,84.47,27658.0,83.16,84.52,83.0,84.47,27658.0
2020-04-06 13:00:00,84.46,86.61,84.42,85.38,70000.0,84.46,86.61,84.42,85.38,70000.0
2020-04-06 13:30:00,85.38,87.21,85.09,87.21,33255.0,85.38,87.21,85.09,87.21,33255.0
2020-04-06 14:00:00,87.26,88.24,86.31,86.31,59728.0,87.26,88.24,86.31,86.31,59728.0
2020-04-06 14:30:00,86.05,87.35,85.98,87.2,35670.0,86.05,87.35,85.98,87.2,35670.0
2020-04-06 15:00:00,87.23,88.63,86.85,87.79,35977.0,87.23,88.63,86.85,87.79,35977.0
2020-04-06 15:30:00,87.75,89.78,87.51,89.52,76458.0,87.75,89.78,87.51,89.52,76458.0
2020-04-07 09:30:00,95.0,96.87,92.22,96.47,69560.0,95.0,96.87,92.22,96.47,69560.0
2020-04-07 10:00:00,96.14,97.79,92.96,93.04,48640.0,96.14,97.79,92.96,93.04,48640.0
2020-04-07 10:30:00,93.07,94.28,90.74,92.32,18544.0,93.07,94.28,90.74,92.32,18544.0
2020-04-07 11:00:00,92.35,93.42,91.06,92.72,22280.0,92.35,93.42,91.06,92.72,22280.0
2020-04-07 11:30:00,93.04,93.93,93.0,93.43,7045.0,93.04,93.93,93.0,93.43,7045.0
2020-04-07 12:00:00,93.27,95.16,93.26,94.8,7353.0,93.27,95.16,93.26,94.8,7353.0
2020-04-07 12:30:00,94.53,95.36,94.14,95.08,7143.0,94.53,95.36,94.14,95.08,7143.0
2020-04-07 13:00:00,95.35,96.76,94.69,94.94,20552.0,95.35,96.76,94.69,94.94,20552.0
2020-04-07 13:30:00,94.94,95.6,93.81,95.17,11033.0,94.94,95.6,93.81,95.17,11033.0
2020-04-07 14:00:00,95.2,95.27,94.1,94.97,40600.0,95.2,95.27,94.1,94.97,40600.0
2020-04-07 14:30:00,94.73,95.56,94.31,95.02,49257.0,94.73,95.56,94.31,95.02,49257.0
2020-04-07 15:00:00,94.85,96.1,94.53,95.12,27818.0,94.85,96.1,94.53,95.12,27818.0
2020-04-07 15:30:00,95.29,96.04,94.15,94.39,82363.0,95.29,96.04,94.15,94.39,82363.0
2020-04-08 09:30:00,96.78,97.8,94.15,94.85,24955.0,96.78,97.8,94.15,94.85,24955.0
2020-04-08 10:00:00,94.71,95.02,93.23,94.1,9936.0,94.71,95.02,93.23,94.1,9936.0
2020-04-08 10:30:00,94.11,95.83,93.89,95.22,4670.0,94.11,95.83,93.89,95.22,4670.0
2020-04-08 11:00:00,94.22,96.35,94.21,95.96,4867.0,94.22,96.35,94.21,95.96,4867.0
2020-04-08 11:30:00,96.21,96.42,95.41,95.61,7938.0,96.21,96.42,95.41,95.61,7938.0
2020-04-08 12:00:00,95.74,96.16,95.37,95.57,3942.0,95.74,96.16,95.37,95.57,3942.0
2020-04-08 12:30:00,96.02,96.6,95.74,96.3,7658.0,96.02,96.6,95.74,96.3,7658.0
2020-04-08 13:00:00,96.59,97.42,96.38,97.37,7242.0,96.59,97.42,96.38,97.37,7242.0
2020-04-08 13:30:00,97.39,97.39,95.28,95.32,5731.0,97.39,97.39,95.28,95.32,5731.0
2020-04-08 14:00:00,95.98,96.47,95.38,96.47,7703.0,95.98,96.47,95.38,96.47,7703.0
2020-04-08 14:30:00,96.26,97.19,96.26,96.93,10167.0,96.26,97.19,96.26,96.93,10167.0
2020-04-08 15:00:00,96.83,97.38,96.35,96.91,76307.0,96.83,97.38,96.35,96.91,76307.0
2020-04-08 15:30:00,96.99,97.95,96.82,97.61,37497.0,96.99,97.95,96.82,97.61,37497.0
2020-04-09 09:30:00,98.57,102.73,98.57,102.73,7948.0,98.57,102.73,98.57,102.73,7948.0
2020-04-09 10:00:00,102.18,102.66,97.13,98.13,45789.0,102.18,102.66,97.13,98.13,45789.0
2020-04-09 10:30:00,98.36,98.5,96.96,98.46,11301.0,98.36,98.5,96.96,98.46,11301.0
2020-04-09 11:00:00,97.52,97.52,94.51,96.02,21961.0,97.52,97.52,94.51,96.02,21961.0
2020-04-09 11:30:00,95.87,96.29,95.02,95.02,57967.0,95.87,96.29,95.02,95.02,57967.0
2020-04-09 12:00:00,95.01,96.24,94.85,95.54,6065.0,95.01,96.24,94.85,95.54,6065.0
2020-04-09 12:30:00,96.08,97.02,95.93,96.99,5686.0,96.08,97.02,95.93,96.99,5686.0
2020-04-09 13:00:00,97.11,97.31,96.35,96.81,12437.0,97.11,97.31,96.35,96.81,12437.0
2020-04-09 13:30:00,96.81,96.96,95.9,96.19,9802.0,96.81,96.96,95.9,96.19,9802.0
2020-04-09 14:00:00,96.01,96.08,93.33,93.54,17811.0,96.01,96.08,93.33,93.54,17811.0
2020-04-09 14:30:00,93.5,94.05,92.08,92.74,62335.0,93.5,94.05,92.08,92.74,62335.0
2020-04-09 15:00:00,92.8,93.09,92.1,92.4,54581.0,92.8,93.09,92.1,92.4,54581.0
2020-04-09 15:30:00,92.43,92.53,91.39,91.79,119138.0,92.43,92.53,91.39,91.79,119138.0
2020-04-13 09:30:00,93.8,94.31,91.01,91.01,10016.0,93.8,94.31,91.01,91.01,10016.0
2020-04-13 10:00:00,91.03,91.63,89.02,89.81,23570.0,91.03,91.63,89.02,89.81,23570.0
2020-04-13 10:30:00,90.02,90.21,89.05,89.1,13570.0,90.02,90.21,89.05,89.1,13570.0
2020-04-13 11:00:00,89.4,90.56,89.16,90.33,34984.0,89.4,90.56,89.16,90.33,34984.0
2020-04-13 11:30:00,90.59,91.56,90.33,90.97,5986.0,90.59,91.56,90.33,90.97,5986.0
2020-04-13 12:00:00,90.48,91.61,90.48,91.39,3775.0,90.48,91.61,90.48,91.39,3775.0
2020-04-13 12:30:00,91.2,91.33,90.1,90.25,4763.0,91.2,91.33,90.1,90.25,4763.0
2020-04-13 13:00:00,90.52,92.0,90.42,91.95,4033.0,90.52,92.0,90.42,91.95,4033.0
2020-04-13 13:30:00,91.93,92.49,91.26,91.81,2218.0,91.93,92.49,91.26,91.81,2218.0
2020-04-13 14:00:00,92.34,92.78,91.43,91.43,3096.0,92.34,92.78,91.43,91.43,3096.0
2020-04-13 14:30:00,92.01,93.7,91.77,93.5,10376.0,92.01,93.7,91.77,93.5,10376.0
2020-04-13 15:00:00,93.46,93.46,92.08,92.87,4999.0,93.46,93.46,92.08,92.87,4999.0
2020-04-13 15:30:00,92.86,93.68,92.66,93.12,15420.0,92.86,93.68,92.66,93.12,15420.0
2020-04-14 09:30:00,96.29,98.4,95.51,96.32,8904.0,96.29,98.4,95.51,96.32,8904.0
2020-04-14 10:00:00,97.04,98.69,96.33,98.69,15700.0,97.04,98.69,96.33,98.69,15700.0
2020-04-14 10:30:00,98.35,99.5,98.17,99.05,16009.0,98.35,99.5,98.17,99.05,16009.0
2020-04-14 11:00:00,99.12,99.52,98.6,99.15,11950.0,99.12,99.52,98.6,99.15,11950.0
2020-04-14 11:30:00,99.43,100.37,98.08,98.8,11941.0,99.43,100.37,98.08,98.8,11941.0
2020-04-14 12:00:00,98.99,99.92,98.66,99.69,9200.0,98.99,99.92,98.66,99.69,9200.0
2020-04-14 12:30:00,99.79,100.89,99.78,100.5,15577.0,99.79,100.89,99.78,100.5,15577.0
2020-04-14 13:00:00,100.43,100.76,99.98,100.36,50472.0,100.43,100.76,99.98,100.36,50472.0
2020-04-14 13:30:00,100.37,100.98,100.21,100.54,40119.0,100.37,100.98,100.21,100.54,40119.0
2020-04-14 14:00:00,100.41,100.87,100.19,100.62,10769.0,100.41,100.87,100.19,100.62,10769.0
2020-04-14 14:30:00,100.87,100.87,100.09,100.3,13283.0,100.87,100.87,100.09,100.3,13283.0
2020-04-14 15:00:00,100.26,100.71,100.06,100.59,9719.0,100.26,100.71,100.06,100.59,9719.0
2020-04-14 15:30:00,100.66,100.66,99.85,100.26,38860.0,100.66,100.66,99.85,100.26,38860.0
2020-04-15 09:30:00,96.79,97.9,93.96,94.0,20984.0,96.79,97.9,93.96,94.0,20984.0
2020-04-15 10:00:00,94.58,96.6,93.74,95.45,15429.0,94.58,96.6,93.74,95.45,15429.0
2020-04-15 10:30:00,95.81,96.99,95.59,96.7,20123.0,95.81,96.99,95.59,96.7,20123.0
2020-04-15 11:00:00,96.75,96.79,95.83,96.17,12375.0,96.75,96.79,95.83,96.17,12375.0
2020-04-15 11:30:00,96.18,96.79,96.14,96.2,3988.0,96.18,96.79,96.14,96.2,3988.0
2020-04-15 12:00:00,96.0,97.0,95.71,97.0,20942.0,96.0,97.0,95.71,97.0,20942.0
2020-04-15 12:30:00,96.67,97.29,96.63,97.16,3894.0,96.67,97.29,96.63,97.16,3894.0
2020-04-15 13:00:00,97.25,97.67,96.87,97.26,21019.0,97.25,97.67,96.87,97.26,21019.0
2020-04-15 13:30:00,97.13,97.64,96.8,97.11,9918.0,97.13,97.64,96.8,97.11,9918.0
2020-04-15 14:00:00,97.28,98.27,97.28,98.04,7224.0,97.28,98.27,97.28,98.04,7224.0
2020-04-15 14:30:00,97.96,98.37,97.78,98.19,8185.0,97.96,98.37,97.78,98.19,8185.0
2020-04-15 15:00:00,98.11,98.11,97.45,97.68,6591.0,98.11,98.11,97.45,97.68,6591.0
2020-04-15 15:30:00,97.82,97.94,97.23,97.52,27692.0,97.82,97.94,97.23,97.52,27692.0
2020-04-16 09:30:00,98.9,100.63,98.37,99.29,24176.0,98.9,100.63,98.37,99.29,24176.0
2020-04-16 10:00:00,99.6,99.61,96.17,96.84,22537.0,99.6,99.61,96.17,96.84,22537.0
2020-04-16 10:30:00,96.61,97.53,95.54,97.41,34977.0,96.61,97.53,95.54,97.41,34977.0
2020-04-16 11:00:00,97.21,98.78,97.21,98.47,6246.0,97.21,98.78,97.21,98.47,6246.0
2020-04-16 11:30:00,98.44,98.69,97.98,98.47,6542.0,98.44,98.69,97.98,98.47,6542.0
2020-04-16 12:00:00,98.18,98.29,97.16,97.51,5765.0,98.18,98.29,97.16,97.51,5765.0
2020-04-16 12:30:00,97.34,98.7,97.04,98.29,12897.0,97.34,98.7,97.04,98.29,12897.0
2020-04-16 13:00:00,98.19,99.49,98.19,99.12,16959.0,98.19,99.49,98.19,99.12,16959.0
2020-04-16 13:30:00,98.96,99.76,98.87,99.29,15854.0,98.96,99.76,98.87,99.29,15854.0
2020-04-16 14:00:00,99.15,99.9,98.87,99.87,21247.0,99.15,99.9,98.87,99.87,21247.0
2020-04-16 14:30:00,99.88,100.37,99.56,99.85,13325.0,99.88,100.37,99.56,99.85,13325.0
2020-04-16 15:00:00,99.79,100.34,99.52,100.34,16303.0,99.79,100.34,99.52,100.34,16303.0
2020-04-16 15:30:00,100.33,100.37,99.75,99.86,20636.0,100.33,100.37,99.75,99.86,20636.0
2020-04-17 09:30:00,103.1,105.6,102.86,104.93,14558.0,103.1,105.6,102.86,104.93,14558.0
2020-04-17 10:00:00,105.61,105.61,104.48,104.62,5589.0,105.61,105.61,104.48,104.62,5589.0
2020-04-17 10:30:00,104.62,104.79,101.91,102.99,36263.0,104.62,104.79,101.91,102.99,36263.0
2020-04-17 11:00:00,103.06,103.32,102.03,102.03,10054.0,103.06,103.32,102.03,102.03,10054.0
2020-04-17 11:30:00,102.54,102.81,101.05,101.46,24651.0,102.54,102.81,101.05,101.46,24651.0
2020-04-17 12:00:00,101.37,103.55,101.06,102.72,8447.0,101.37,103.55,101.06,102.72,8447.0
2020-04-17 12:30:00,102.73,103.97,102.72,103.59,6775.0,102.73,103.97,102.72,103.59,6775.0
2020-04-17 13:00:00,103.4,104.09,103.14,103.49,4540.0,103.4,104.09,103.14,103.49,4540.0
2020-04-17 13:30:00,103.33,104.2,103.32,103.76,5055.0,103.33,104.2,103.32,103.76,5055.0
2020-04-17 14:00:00,103.7,103.71,102.75,103.14,3230.0,103.7,103.71,102.75,103.14,3230.0
2020-04-17 14:30:00,103.02,103.02,102.1,102.86,10077.0,103.02,103.02,102.1,102.86,10077.0
2020-04-17 15:00:00,102.88,103.78,102.66,103.42,14975.0,102.88,103.78,102.66,103.42,14975.0
2020-04-17 15:30:00,103.62,103.78,102.45,102.95,28025.0,103.62,103.78,102.45,102.95,28025.0
2020-04-20 09:30:00,102.15,102.89,100.3,102.89,21730.0,102.15,102.89,100.3,102.89,21730.0
2020-04-20 10:00:00,102.78,103.13,102.45,103.0,15457.0,102.78,103.13,102.45,103.0,15457.0
2020-04-20 10:30:00,103.18,104.05,102.82,104.05,7620.0,103.18,104.05,102.82,104.05,7620.0
2020-04-20 11:00:00,103.93,103.95,103.03,103.32,5320.0,103.93,103.95,103.03,103.32,5320.0
2020-04-20 11:30:00,103.31,103.68,102.92,103.5,6245.0,103.31,103.68,102.92,103.5,6245.0
2020-04-20 12:00:00,103.32,103.72,103.1,103.4,4109.0,103.32,103.72,103.1,103.4,4109.0
2020-04-20 12:30:00,103.04,104.98,103.04,104.1,4534.0,103.04,104.98,103.04,104.1,4534.0
2020-04-20 13:00:00,104.13,104.13,103.1,103.26,5644.0,104.13,104.13,103.1,103.26,5644.0
2020-04-20 13:30:00,103.16,103.71,103.16,103.42,3369.0,103.16,103.71,103.16,103.42,3369.0
2020-04-20 14:00:00,103.42,104.13,103.42,103.46,5048.0,103.42,104.13,103.42,103.46,5048.0
2020-04-20 14:30:00,103.45,103.7,102.83,102.88,2557.0,103.45,103.7,102.83,102.88,2557.0
2020-04-20 15:00:00,102.72,103.45,102.59,103.41,5243.0,102.72,103.45,102.59,103.41,5243.0
2020-04-20 15:30:00,103.41,103.48,102.46,102.83,20278.0,103.41,103.48,102.46,102.83,20278.0
2020-04-21 09:30:00,100.5,101.16,99.62,100.36,6806.0,100.5,101.16,99.62,100.36,6806.0
2020-04-21 10:00:00,101.5,101.5,99.72,99.92,2774.0,101.5,101.5,99.72,99.92,2774.0
2020-04-21 10:30:00,99.61,99.63,95.34,95.9,11988.0,99.61,99.63,95.34,95.9,11988.0
2020-04-21 11:00:00,95.93,96.97,95.15,95.72,12857.0,95.93,96.97,95.15,95.72,12857.0
2020-04-21 11:30:00,95.33,97.48,95.32,97.48,11576.0,95.33,97.48,95.32,97.48,11576.0
2020-04-21 12:00:00,97.31,97.32,96.32,97.03,8429.0,97.31,97.32,96.32,97.03,8429.0
2020-04-21 12:30:00,96.93,97.19,96.16,97.19,4596.0,96.93,97.19,96.16,97.19,4596.0
2020-04-21 13:00:00,97.3,98.15,97.3,98.08,8137.0,97.3,98.15,97.3,98.08,8137.0
2020-04-21 13:30:00,98.04,98.97,97.85,98.44,4496.0,98.04,98.97,97.85,98.44,4496.0
2020-04-21 14:00:00,98.42,99.23,98.42,98.81,7784.0,98.42,99.23,98.42,98.81,7784.0
2020-04-21 14:30:00,98.79,98.79,97.66,97.76,5116.0,98.79,98.79,97.66,97.76,5116.0
2020-04-21 15:00:00,97.8,98.37,97.33,98.02,5174.0,97.8,98.37,97.33,98.02,5174.0
2020-04-21 15:30:00,98.0,98.21,97.24,97.41,19666.0,98.0,98.21,97.24,97.41,19666.0
2020-04-22 09:30:00,100.32,102.66,99.89,101.39,15922.0,100.32,102.66,99.89,101.39,15922.0
2020-04-22 10:00:00,101.4,102.72,100.47,101.93,14135.0,101.4,102.72,100.47,101.93,14135.0
2020-04-22 10:30:00,101.93,102.73,101.93,102.73,4607.0,101.93,102.73,101.93,102.73,4607.0
2020-04-22 11:00:00,102.39,103.78,102.12,103.3,6532.0,102.39,103.78,102.12,103.3,6532.0
2020-04-22 11:30:00,103.28,103.78,103.01,103.21,16508.0,103.28,103.78,103.01,103.21,16508.0
2020-04-22 12:00:00,103.41,103.8,103.01,103.3,6885.0,103.41,103.8,103.01,103.3,6885.0
2020-04-22 12:30:00,103.32,104.25,103.26,104.25,7979.0,103.32,104.25,103.26,104.25,7979.0
2020-04-22 13:00:00,104.21,104.29,103.7,104.13,10411.0,104.21,104.29,103.7,104.13,10411.0
2020-04-22 13:30:00,104.3,104.75,104.03,104.14,4989.0,104.3,104.75,104.03,104.14,4989.0
2020-04-22 14:00:00,104.31,104.31,103.85,104.0,6581.0,104.31,104.31,103.85,104.0,6581.0
2020-04-22 14:30:00,104.03,105.43,104.03,105.13,15247.0,104.03,105.43,104.03,105.13,15247.0
2020-04-22 15:00:00,105.12,105.37,104.66,105.17,12166.0,105.12,105.37,104.66,105.17,12166.0
2020-04-22 15:30:00,105.22,105.44,104.47,104.69,31626.0,105.22,105.44,104.47,104.69,31626.0
2020-04-23 09:30:00,103.6,106.0,103.6,105.88,4873.0,103.6,106.0,103.6,105.88,4873.0
2020-04-23 10:00:00,106.2,106.75,106.15,106.64,10963.0,106.2,106.75,106.15,106.64,10963.0
2020-04-23 10:30:00,106.59,107.72,106.4,106.4,13055.0,106.59,107.72,106.4,106.4,13055.0
2020-04-23 11:00:00,106.8,107.42,106.56,106.61,10894.0,106.8,107.42,106.56,106.61,10894.0
2020-04-23 11:30:00,106.68,107.11,106.34,107.08,18180.0,106.68,107.11,106.34,107.08,18180.0
2020-04-23 12:00:00,107.08,108.18,107.0,108.09,12637.0,107.08,108.18,107.0,108.09,12637.0
2020-04-23 12:30:00,107.97,108.11,106.69,107.05,15795.0,107.97,108.11,106.69,107.05,15795.0
2020-04-23 13:00:00,107.45,108.17,106.74,106.75,5416.0,107.45,108.17,106.74,106.75,5416.0
2020-04-23 13:30:00,106.8,107.39,106.19,106.39,7213.0,106.8,107.39,106.19,106.39,7213.0
2020-04-23 14:00:00,106.71,107.42,106.42,107.38,8561.0,106.71,107.42,106.42,107.38,8561.0
2020-04-23 14:30:00,107.24,107.76,107.06,107.76,7624.0,107.24,107.76,107.06,107.76,7624.0
2020-04-23 15:00:00,107.65,107.65,106.73,106.91,11315.0,107.65,107.65,106.73,106.91,11315.0
2020-04-23 15:30:00,106.61,106.81,105.62,105.95,30325.0,106.61,106.81,105.62,105.95,30325.0
2020-04-24 09:30:00,106.47,106.47,105.06,105.58,9404.0,106.47,106.47,105.06,105.58,9404.0
2020-04-24 10:00:00,105.58,105.74,104.7,105.14,5271.0,105.58,105.74,104.7,105.14,5271.0
2020-04-24 10:30:00,105.65,105.78,105.09,105.09,3563.0,105.65,105.78,105.09,105.09,3563.0
2020-04-24 11:00:00,105.26,105.26,103.57,103.68,7720.0,105.26,105.26,103.57,103.68,7720.0
2020-04-24 11:30:00,103.31,104.01,103.31,103.7,3300.0,103.31,104.01,103.31,103.7,3300.0
2020-04-24 12:00:00,103.7,104.0,103.31,103.91,6490.0,103.7,104.0,103.31,103.91,6490.0
2020-04-24 12:30:00,104.0,104.22,103.58,103.83,8529.0,104.0,104.22,103.58,103.83,8529.0
2020-04-24 13:00:00,103.95,104.1,101.67,102.6,33249.0,103.95,104.1,101.67,102.6,33249.0
2020-04-24 13:30:00,102.57,103.68,102.44,103.61,15526.0,102.57,103.68,102.44,103.61,15526.0
2020-04-24 14:00:00,103.65,104.54,103.37,103.95,25662.0,103.65,104.54,103.37,103.95,25662.0
2020-04-24 14:30:00,104.42,105.34,104.25,105.09,18852.0,104.42,105.34,104.25,105.09,18852.0
2020-04-24 15:00:00,104.96,105.8,104.65,105.54,17079.0,104.96,105.8,104.65,105.54,17079.0
2020-04-24 15:30:00,105.49,106.2,105.29,105.87,36560.0,105.49,106.2,105.29,105.87,36560.0
2020-04-27 09:30:00,105.54,107.99,104.77,107.97,10526.0,105.54,107.99,104.77,107.97,10526.0
2020-04-27 10:00:00,108.18,108.26,107.0,107.22,12030.0,108.18,108.26,107.0,107.22,12030.0
2020-04-27 10:30:00,107.06,107.74,106.57,107.17,11149.0,107.06,107.74,106.57,107.17,11149.0
2020-04-27 11:00:00,107.2,107.72,107.19,107.69,5080.0,107.2,107.72,107.19,107.69,5080.0
2020-04-27 11:30:00,107.72,108.72,107.57,108.72,10525.0,107.72,108.72,107.57,108.72,10525.0
2020-04-27 12:00:00,108.66,109.25,108.29,109.18,3922.0,108.66,109.25,108.29,109.18,3922.0
2020-04-27 12:30:00,109.21,109.98,109.15,109.8,11880.0,109.21,109.98,109.15,109.8,11880.0
2020-04-27 13:00:00,109.81,109.81,107.63,108.15,11041.0,109.81,109.81,107.63,108.15,11041.0
2020-04-27 13:30:00,108.18,109.39,108.17,108.73,16251.0,108.18,109.39,108.17,108.73,16251.0
2020-04-27 14:00:00,108.84,109.47,108.8,109.21,5105.0,108.84,109.47,108.8,109.21,5105.0
2020-04-27 14:30:00,109.27,110.25,109.27,109.97,18171.0,109.27,110.25,109.27,109.97,18171.0
2020-04-27 15:00:00,110.1,110.28,109.72,110.27,7669.0,110.1,110.28,109.72,110.27,7669.0
2020-04-27 15:30:00,110.01,111.05,110.01,111.01,54671.0,110.01,111.05,110.01,111.01,54671.0
2020-04-28 09:30:00,113.28,114.3,112.4,112.69,29295.0,113.28,114.3,112.4,112.69,29295.0
2020-04-28 10:00:00,112.47,113.44,110.02,110.4,47433.0,112.47,113.44,110.02,110.4,47433.0
2020-04-28 10:30:00,110.37,111.98,109.41,109.97,73391.0,110.37,111.98,109.41,109.97,73391.0
2020-04-28 11:00:00,110.32,111.41,109.93,111.41,22998.0,110.32,111.41,109.93,111.41,22998.0
2020-04-28 11:30:00,111.2,112.68,111.11,111.62,34282.0,111.2,112.68,111.11,111.62,34282.0
2020-04-28 12:00:00,111.65,112.23,110.56,111.39,33242.0,111.65,112.23,110.56,111.39,33242.0
2020-04-28 12:30:00,111.39,112.79,111.1,112.65,19896.0,111.39,112.79,111.1,112.65,19896.0
2020-04-28 13:00:00,112.49,114.46,112.49,114.19,21955.0,112.49,114.46,112.49,114.19,21955.0
2020-04-28 13:30:00,114.18,116.04,114.18,115.87,25565.0,114.18,116.04,114.18,115.87,25565.0
2020-04-28 14:00:00,115.88,116.49,114.99,115.78,28394.0,115.88,116.49,114.99,115.78,28394.0
2020-04-28 14:30:00,115.89,116.25,114.11,115.57,56486.0,115.89,116.25,114.11,115.57,56486.0
2020-04-28 15:00:00,115.51,116.6,115.38,116.27,36696.0,115.51,116.6,115.38,116.27,36696.0
2020-04-28 15:30:00,116.38,116.49,114.88,116.01,195050.0,116.38,116.49,114.88,116.01,195050.0
2020-04-29 09:30:00,118.0,119.0,116.61,118.16,39726.0,118.0,119.0,116.61,118.16,39726.0
2020-04-29 10:00:00,118.2,118.32,117.32,118.22,16022.0,118.2,118.32,117.32,118.22,16022.0
2020-04-29 10:30:00,118.05,120.37,117.71,119.77,21976.0,118.05,120.37,117.71,119.77,21976.0
2020-04-29 11:00:00,119.91,120.27,118.35,119.79,22491.0,119.91,120.27,118.35,119.79,22491.0
2020-04-29 11:30:00,119.84,120.36,119.27,119.28,25741.0,119.84,120.36,119.27,119.28,25741.0
2020-04-29 12:00:00,119.3,121.19,119.28,121.19,9912.0,119.3,121.19,119.28,121.19,9912.0
2020-04-29 12:30:00,121.19,121.87,121.13,121.84,17525.0,121.19,121.87,121.13,121.84,17525.0
2020-04-29 13:00:00,121.99,122.38,120.75,120.97,16486.0,121.99,122.38,120.75,120.97,16486.0
2020-04-29 13:30:00,120.81,121.17,119.89,120.91,16477.0,120.81,121.17,119.89,120.91,16477.0
2020-04-29 14:00:00,120.84,121.0,120.28,120.59,21348.0,120.84,121.0,120.28,120.59,21348.0
2020-04-29 14:30:00,120.58,121.42,120.39,121.42,22830.0,120.58,121.42,120.39,121.42,22830.0
2020-04-29 15:00:00,121.53,121.81,118.54,119.23,50357.0,121.53,121.81,118.54,119.23,50357.0
2020-04-29 15:30:00,119.25,119.73,117.98,118.0,57887.0,119.25,119.73,117.98,118.0,57887.0
2020-04-30 09:30:00,117.0,117.97,115.85,117.97,5719.0,117.0,117.97,115.85,117.97,5719.0
2020-04-30 10:00:00,119.22,119.29,117.32,118.59,7165.0,119.22,119.29,117.32,118.59,7165.0
2020-04-30 10:30:00,119.17,119.58,116.85,117.41,13546.0,119.17,119.58,116.85,117.41,13546.0
2020-04-30 11:00:00,117.83,118.33,117.66,117.79,2363.0,117.83,118.33,117.66,117.79,2363.0
2020-04-30 11:30:00,117.7,117.72,116.71,116.71,2900.0,117.7,117.72,116.71,116.71,2900.0
2020-04-30 12:00:00,116.5,116.5,115.03,115.36,8707.0,116.5,116.5,115.03,115.36,8707.0
2020-04-30 12:30:00,115.38,116.05,114.98,116.05,4334.0,115.38,116.05,114.98,116.05,4334.0
2020-04-30 13:00:00,115.88,116.13,115.76,115.94,3691.0,115.88,116.13,115.76,115.94,3691.0
2020-04-30 13:30:00,115.97,115.97,115.47,115.47,3939.0,115.97,115.97,115.47,115.47,3939.0
2020-04-30 14:00:00,115.59,115.85,115.17,115.83,3156.0,115.59,115.85,115.17,115.83,3156.0
2020-04-30 14:30:00,115.81,115.85,115.15,115.42,7714.0,115.81,115.85,115.15,115.42,7714.0
2020-04-30 15:00:00,115.41,115.56,114.77,115.45,9954.0,115.41,115.56,114.77,115.45,9954.0
2020-04-30 15:30:00,115.67,115.98,115.02,115.69,33120.0,115.67,115.98,115.02,115.69,33120.0
2020-05-01 09:30:00,112.61,115.65,112.01,112.64,12316.0,112.61,115.65,112.01,112.64,12316.0
2020-05-01 10:00:00,113.63,113.98,111.06,111.52,8665.0,113.63,113.98,111.06,111.52,8665.0
2020-05-01 10:30:00,111.75,112.28,111.33,112.19,5608.0,111.75,112.28,111.33,112.19,5608.0
2020-05-01 11:00:00,112.4,112.4,111.59,112.23,4745.0,112.4,112.4,111.59,112.23,4745.0
2020-05-01 11:30:00,112.03,112.08,110.95,110.95,5101.0,112.03,112.08,110.95,110.95,5101.0
2020-05-01 12:00:00,110.46,111.84,110.1,111.64,6649.0,110.46,111.84,110.1,111.64,6649.0
2020-05-01 12:30:00,111.82,112.03,111.41,111.41,5068.0,111.82,112.03,111.41,111.41,5068.0
2020-05-01 13:00:00,111.3,111.39,110.93,111.28,2606.0,111.3,111.39,110.93,111.28,2606.0
2020-05-01 13:30:00,111.46,111.79,111.3,111.79,1135.0,111.46,111.79,111.3,111.79,1135.0
2020-05-01 14:00:00,111.85,112.5,111.77,112.24,6396.0,111.85,112.5,111.77,112.24,6396.0
2020-05-01 14:30:00,112.37,112.85,111.99,112.68,9316.0,112.37,112.85,111.99,112.68,9316.0
2020-05-01 15:00:00,112.44,112.58,111.92,111.99,6334.0,112.44,112.58,111.92,111.99,6334.0
2020-05-01 15:30:00,111.95,112.37,111.66,112.02,19725.0,111.95,112.37,111.66,112.02,19725.0
2020-05-04 09:30:00,110.19,110.98,108.24,110.34,28181.0,110.19,110.98,108.24,110.34,28181.0
2020-05-04 10:00:00,110.32,111.72,109.82,111.72,14022.0,110.32,111.72,109.82,111.72,14022.0
2020-05-04 10:30:00,111.49,112.49,111.11,111.82,9166.0,111.49,112.49,111.11,111.82,9166.0
2020-05-04 11:00:00,111.69,112.8,111.68,112.25,7498.0,111.69,112.8,111.68,112.25,7498.0
2020-05-04 11:30:00,112.25,112.8,112.24,112.5,11651.0,112.25,112.8,112.24,112.5,11651.0
2020-05-04 12:00:00,112.69,113.05,112.35,112.48,5729.0,112.69,113.05,112.35,112.48,5729.0
2020-05-04 12:30:00,112.6,112.73,111.81,111.84,7519.0,112.6,112.73,111.81,111.84,7519.0
2020-05-04 13:00:00,111.91,112.28,111.47,112.26,6601.0,111.91,112.28,111.47,112.26,6601.0
2020-05-04 13:30:00,112.25,112.89,112.2,112.59,6113.0,112.25,112.89,112.2,112.59,6113.0
2020-05-04 14:00:00,112.59,112.73,112.41,112.55,6474.0,112.59,112.73,112.41,112.55,6474.0
2020-05-04 14:30:00,112.76,113.52,112.65,113.18,8571.0,112.76,113.52,112.65,113.18,8571.0
2020-05-04 15:00:00,113.24,114.38,113.24,114.38,17140.0,113.24,114.38,113.24,114.38,17140.0
2020-05-04 15:30:00,114.44,114.64,113.79,113.95,44542.0,114.44,114.64,113.79,113.95,44542.0
2020-05-05 09:30:00,115.66,118.22,114.14,116.99,15570.0,115.66,118.22,114.14,116.99,15570.0
2020-05-05 10:00:00,117.29,118.15,117.13,117.35,31315.0,117.29,118.15,117.13,117.35,31315.0
2020-05-05 10:30:00,117.44,118.61,117.43,117.98,13016.0,117.44,118.61,117.43,117.98,13016.0
2020-05-05 11:00:00,117.98,118.81,117.79,118.44,12644.0,117.98,118.81,117.79,118.44,12644.0
2020-05-05 11:30:00,118.49,118.64,118.05,118.49,8354.0,118.49,118.64,118.05,118.49,8354.0
2020-05-05 12:00:00,118.49,119.04,117.52,117.52,17965.0,118.49,119.04,117.52,117.52,17965.0
2020-05-05 12:30:00,117.51,117.94,117.21,117.43,13675.0,117.51,117.94,117.21,117.43,13675.0
2020-05-05 13:00:00,117.51,117.63,116.65,117.03,18793.0,117.51,117.63,116.65,117.03,18793.0
2020-05-05 13:30:00,116.96,117.31,116.56,117.23,16354.0,116.96,117.31,116.56,117.23,16354.0
2020-05-05 14:00:00,117.23,117.32,116.06,116.72,18494.0,117.23,117.32,116.06,116.72,18494.0
2020-05-05 14:30:00,116.79,118.07,116.55,117.89,19736.0,116.79,118.07,116.55,117.89,19736.0
2020-05-05 15:00:00,117.9,117.9,116.28,116.29,18040.0,117.9,117.9,116.28,116.29,18040.0
2020-05-05 15:30:00,116.34,116.7,115.15,115.94,38847.0,116.34,116.7,115.15,115.94,38847.0
2020-05-06 09:30:00,117.22,118.69,117.22,118.39,11818.0,117.22,118.69,117.22,118.39,11818.0
2020-05-06 10:00:00,118.32,119.0,117.8,118.65,20905.0,118.32,119.0,117.8,118.65,20905.0
2020-05-06 10:30:00,118.81,119.8,118.74,119.22,6646.0,118.81,119.8,118.74,119.22,6646.0
2020-05-06 11:00:00,119.13,119.32,117.66,117.88,16880.0,119.13,119.32,117.66,117.88,16880.0
2020-05-06 11:30:00,118.04,118.04,117.02,117.61,11076.0,118.04,118.04,117.02,117.61,11076.0
2020-05-06 12:00:00,117.51,118.57,117.29,118.34,7750.0,117.51,118.57,117.29,118.34,7750.0
2020-05-06 12:30:00,118.41,119.09,118.13,119.05,7215.0,118.41,119.09,118.13,119.05,7215.0
2020-05-06 13:00:00,119.03,119.42,118.85,119.32,9681.0,119.03,119.42,118.85,119.32,9681.0
2020-05-06 13:30:00,119.43,119.98,119.43,119.65,6439.0,119.43,119.98,119.43,119.65,6439.0
2020-05-06 14:00:00,119.52,119.8,118.64,119.59,11588.0,119.52,119.8,118.64,119.59,11588.0
2020-05-06 14:30:00,119.46,119.97,119.3,119.65,10556.0,119.46,119.97,119.3,119.65,10556.0
2020-05-06 15:00:00,119.77,120.22,119.58,119.86,18321.0,119.77,120.22,119.58,119.86,18321.0
2020-05-06 15:30:00,119.94,119.94,118.21,118.21,39137.0,119.94,119.94,118.21,118.21,39137.0
2020-05-07 09:30:00,120.08,121.56,119.1,121.11,16482.0,120.08,121.56,119.1,121.11,16482.0
2020-05-07 10:00:00,121.28,121.43,120.32,121.13,5629.0,121.28,121.43,120.32,121.13,5629.0
2020-05-07 10:30:00,121.53,121.53,118.06,118.66,12267.0,121.53,121.53,118.06,118.66,12267.0
2020-05-07 11:00:00,119.13,120.18,118.99,120.07,8679.0,119.13,120.18,118.99,120.07,8679.0
2020-05-07 11:30:00,120.0,120.68,119.28,120.34,16055.0,120.0,120.68,119.28,120.34,16055.0
2020-05-07 12:00:00,120.2,120.47,119.85,120.47,30871.0,120.2,120.47,119.85,120.47,30871.0
2020-05-07 12:30:00,120.55,120.99,120.2,120.99,13335.0,120.55,120.99,120.2,120.99,13335.0
2020-05-07 13:00:00,121.03,122.19,121.03,121.97,27478.0,121.03,122.19,121.03,121.97,27478.0
2020-05-07 13:30:00,121.87,122.36,121.87,122.34,14333.0,121.87,122.36,121.87,122.34,14333.0
2020-05-07 14:00:00,122.44,122.49,121.63,122.1,12313.0,122.44,122.49,121.63,122.1,12313.0
2020-05-07 14:30:00,122.12,123.29,122.04,123.19,18897.0,122.12,123.29,122.04,123.19,18897.0
2020-05-07 15:00:00,123.11,123.44,122.79,122.85,19334.0,123.11,123.44,122.79,122.85,19334.0
2020-05-07 15:30:00,122.9,123.22,122.36,122.84,38290.0,122.9,123.22,122.36,122.84,38290.0
2020-05-08 09:30:00,125.0,125.0,122.55,124.32,55288.0,125.0,125.0,122.55,124.32,55288.0
2020-05-08 10:00:00,124.39,124.92,123.01,124.43,18715.0,124.39,124.92,123.01,124.43,18715.0
2020-05-08 10:30:00,124.65,125.79,124.41,124.76,10209.0,124.65,125.79,124.41,124.76,10209.0
2020-05-08 11:00:00,124.79,125.04,123.66,124.09,13311.0,124.79,125.04,123.66,124.09,13311.0
2020-05-08 11:30:00,124.25,126.21,124.25,125.82,5868.0,124.25,126.21,124.25,125.82,5868.0
2020-05-08 12:00:00,126.19,126.19,124.83,125.02,11038.0,126.19,126.19,124.83,125.02,11038.0
2020-05-08 12:30:00,125.03,126.26,125.03,126.14,17433.0,125.03,126.26,125.03,126.14,17433.0
2020-05-08 13:00:00,126.37,126.75,125.59,125.59,10984.0,126.37,126.75,125.59,125.59,10984.0
2020-05-08 13:30:00,125.63,125.83,124.0,124.43,13457.0,125.63,125.83,124.0,124.43,13457.0
2020-05-08 14:00:00,124.31,125.15,123.98,124.97,11482.0,124.31,125.15,123.98,124.97,11482.0
2020-05-08 14:30:00,124.92,125.16,124.01,124.38,11900.0,124.92,125.16,124.01,124.38,11900.0
2020-05-08 15:00:00,124.43,124.85,124.24,124.82,15198.0,124.43,124.85,124.24,124.82,15198.0
2020-05-08 15:30:00,124.86,125.06,124.41,124.88,44694.0,124.86,125.06,124.41,124.88,44694.0
2020-05-11 09:30:00,123.75,125.43,123.0,124.28,14604.0,123.75,125.43,123.0,124.28,14604.0
2020-05-11 10:00:00,124.07,125.21,124.05,124.83,4438.0,124.07,125.21,124.05,124.83,4438.0
2020-05-11 10:30:00,124.62,125.6,124.09,124.28,10865.0,124.62,125.6,124.09,124.28,10865.0
2020-05-11 11:00:00,124.62,124.64,123.53,124.12,5450.0,124.62,124.64,123.53,124.12,5450.0
2020-05-11 11:30:00,124.03,124.09,122.6,123.43,21345.0,124.03,124.09,122.6,123.43,21345.0
2020-05-11 12:00:00,123.16,123.66,122.96,123.56,7523.0,123.16,123.66,122.96,123.56,7523.0
2020-05-11 12:30:00,123.83,123.98,123.54,123.86,8374.0,123.83,123.98,123.54,123.86,8374.0
2020-05-11 13:00:00,123.92,124.24,123.74,123.99,9181.0,123.92,124.24,123.74,123.99,9181.0
2020-05-11 13:30:00,124.0,124.12,123.64,123.93,5150.0,124.0,124.12,123.64,123.93,5150.0
2020-05-11 14:00:00,124.02,124.14,123.17,123.17,9435.0,124.02,124.14,123.17,123.17,9435.0
2020-05-11 14:30:00,123.03,124.34,123.03,124.26,12107.0,123.03,124.34,123.03,124.26,12107.0
2020-05-11 15:00:00,124.29,124.71,123.74,123.8,12390.0,124.29,124.71,123.74,123.8,12390.0
2020-05-11 15:30:00,123.74,123.87,123.31,123.43,29965.0,123.74,123.87,123.31,123.43,29965.0
2020-05-12 09:30:00,122.85,124.58,120.51,122.17,18585.0,122.85,124.58,120.51,122.17,18585.0
2020-05-12 10:00:00,122.36,122.36,120.82,120.82,20255.0,122.36,122.36,120.82,120.82,20255.0
2020-05-12 10:30:00,121.4,123.3,120.84,122.91,11188.0,121.4,123.3,120.84,122.91,11188.0
2020-05-12 11:00:00,122.97,123.06,122.64,122.99,13501.0,122.97,123.06,122.64,122.99,13501.0
2020-05-12 11:30:00,122.99,123.28,122.79,123.21,7351.0,122.99,123.28,122.79,123.21,7351.0
2020-05-12 12:00:00,123.09,123.99,123.09,123.87,3788.0,123.09,123.99,123.09,123.87,3788.0
2020-05-12 12:30:00,123.82,124.39,123.52,124.3,5577.0,123.82,124.39,123.52,124.3,5577.0
2020-05-12 13:00:00,124.36,124.4,122.84,122.88,4379.0,124.36,124.4,122.84,122.88,4379.0
2020-05-12 13:30:00,122.69,123.26,122.26,123.26,6719.0,122.69,123.26,122.26,123.26,6719.0
2020-05-12 14:00:00,123.34,123.53,122.78,122.98,5653.0,123.34,123.53,122.78,122.98,5653.0
2020-05-12 14:30:00,122.92,122.98,121.84,121.98,7520.0,122.92,122.98,121.84,121.98,7520.0
2020-05-12 15:00:00,121.99,122.11,120.39,120.55,8725.0,121.99,122.11,120.39,120.55,8725.0
2020-05-12 15:30:00,120.55,120.56,117.24,117.41,44625.0,120.55,120.56,117.24,117.41,44625.0
2020-05-13 09:30:00,117.31,118.16,115.56,117.53,10432.0,117.31,118.16,115.56,117.53,10432.0
2020-05-13 10:00:00,117.71,118.34,115.41,116.11,20818.0,117.71,118.34,115.41,116.11,20818.0
2020-05-13 10:30:00,116.4,116.57,113.02,113.12,40523.0,116.4,116.57,113.02,113.12,40523.0
2020-05-13 11:00:00,113.06,115.27,112.36,112.55,27674.0,113.06,115.27,112.36,112.55,27674.0
2020-05-13 11:30:00,112.62,113.12,110.71,110.99,20059.0,112.62,113.12,110.71,110.99,20059.0
2020-05-13 12:00:00,111.01,111.29,107.67,109.64,25679.0,111.01,111.29,107.67,109.64,25679.0
2020-05-13 12:30:00,109.93,111.38,109.17,110.93,20557.0,109.93,111.38,109.17,110.93,20557.0
2020-05-13 13:00:00,110.77,110.77,108.25,109.0,25864.0,110.77,110.77,108.25,109.0,25864.0
2020-05-13 13:30:00,109.14,109.48,108.92,108.95,15786.0,109.14,109.48,108.92,108.95,15786.0
2020-05-13 14:00:00,108.95,110.99,108.64,110.39,16286.0,108.95,110.99,108.64,110.39,16286.0
2020-05-13 14:30:00,110.35,110.36,106.87,107.05,46862.0,110.35,110.36,106.87,107.05,46862.0
2020-05-13 15:00:00,107.08,107.55,105.41,106.95,51311.0,107.08,107.55,105.41,106.95,51311.0
2020-05-13 15:30:00,106.82,109.01,106.29,107.88,78281.0,106.82,109.01,106.29,107.88,78281.0
2020-05-14 09:30:00,106.31,106.81,102.05,104.0,33270.0,106.31,106.81,102.05,104.0,33270.0
2020-05-14 10:00:00,103.82,106.35,103.4,106.0,27284.0,103.82,106.35,103.4,106.0,27284.0
2020-05-14 10:30:00,105.96,108.96,105.96,107.81,24487.0,105.96,108.96,105.96,107.81,24487.0
2020-05-14 11:00:00,107.91,108.24,106.58,106.61,34780.0,107.91,108.24,106.58,106.61,34780.0
2020-05-14 11:30:00,106.68,107.42,105.82,106.64,29027.0,106.68,107.42,105.82,106.64,29027.0
2020-05-14 12:00:00,106.35,107.8,106.31,107.07,27475.0,106.35,107.8,106.31,107.07,27475.0
2020-05-14 12:30:00,106.97,107.77,106.44,107.27,25018.0,106.97,107.77,106.44,107.27,25018.0
2020-05-14 13:00:00,107.4,110.4,107.11,110.3,42077.0,107.4,110.4,107.11,110.3,42077.0
2020-05-14 13:30:00,110.16,111.02,109.66,109.96,30201.0,110.16,111.02,109.66,109.96,30201.0
2020-05-14 14:00:00,109.79,110.25,108.84,109.82,21835.0,109.79,110.25,108.84,109.82,21835.0
2020-05-14 14:30:00,109.96,110.4,108.87,110.4,18948.0,109.96,110.4,108.87,110.4,18948.0
2020-05-14 15:00:00,110.4,110.58,109.74,110.43,38704.0,110.4,110.58,109.74,110.43,38704.0
2020-05-14 15:30:00,110.57,111.98,109.97,111.71,81595.0,110.57,111.98,109.97,111.71,81595.0
2020-05-15 09:30:00,119.47,119.5,117.39,118.5,92273.0,119.47,119.5,117.39,118.5,92273.0
2020-05-15 10:00:00,118.39,119.0,117.64,118.09,31409.0,118.39,119.0,117.64,118.09,31409.0
2020-05-15 10:30:00,118.09,118.86,117.54,118.46,46419.0,118.09,118.86,117.54,118.46,46419.0
2020-05-15 11:00:00,118.2,121.13,117.73,119.55,36836.0,118.2,121.13,117.73,119.55,36836.0
2020-05-15 11:30:00,119.55,120.71,118.24,120.19,35652.0,119.55,120.71,118.24,120.19,35652.0
2020-05-15 12:00:00,120.08,122.33,120.08,121.89,25990.0,120.08,122.33,120.08,121.89,25990.0
2020-05-15 12:30:00,121.98,123.17,120.31,121.0,19437.0,121.98,123.17,120.31,121.0,19437.0
2020-05-15 13:00:00,121.18,123.52,121.18,123.46,18286.0,121.18,123.52,121.18,123.46,18286.0
2020-05-15 13:30:00,123.2,124.03,122.55,123.27,19790.0,123.2,124.03,122.55,123.27,19790.0
2020-05-15 14:00:00,123.3,123.78,122.4,123.04,19582.0,123.3,123.78,122.4,123.04,19582.0
2020-05-15 14:30:00,123.01,123.25,122.01,122.56,37452.0,123.01,123.25,122.01,122.56,37452.0
2020-05-15 15:00:00,122.57,124.59,122.57,123.18,35944.0,122.57,124.59,122.57,123.18,35944.0
2020-05-15 15:30:00,123.29,123.99,121.96,122.59,70405.0,123.29,123.99,121.96,122.59,70405.0
2020-05-18 09:30:00,126.13,131.9,126.0,129.51,59994.0,126.13,131.9,126.0,129.51,59994.0
2020-05-18 10:00:00,129.39,129.51,127.28,127.72,29775.0,129.39,129.51,127.28,127.72,29775.0
2020-05-18 10:30:00,127.77,130.17,127.7,129.82,34837.0,127.77,130.17,127.7,129.82,34837.0
2020-05-18 11:00:00,129.74,130.17,128.34,128.53,22394.0,129.74,130.17,128.34,128.53,22394.0
2020-05-18 11:30:00,128.53,128.55,127.87,127.99,27292.0,128.53,128.55,127.87,127.99,27292.0
2020-05-18 12:00:00,127.97,128.11,127.43,127.96,29862.0,127.97,128.11,127.43,127.96,29862.0
2020-05-18 12:30:00,127.77,128.61,127.63,128.21,13864.0,127.77,128.61,127.63,128.21,13864.0
2020-05-18 13:00:00,128.06,128.84,128.06,128.84,6060.0,128.06,128.84,128.06,128.84,6060.0
2020-05-18 13:30:00,128.81,129.45,128.72,129.19,15650.0,128.81,129.45,128.72,129.19,15650.0
2020-05-18 14:00:00,129.11,129.81,128.92,129.19,13655.0,129.11,129.81,128.92,129.19,13655.0
2020-05-18 14:30:00,129.0,129.74,128.7,129.72,39479.0,129.0,129.74,128.7,129.72,39479.0
2020-05-18 15:00:00,129.7,130.04,129.21,129.89,24925.0,129.7,130.04,129.21,129.89,24925.0
2020-05-18 15:30:00,129.96,131.36,129.88,130.99,86934.0,129.96,131.36,129.88,130.99,86934.0
2020-05-19 09:30:00,130.28,136.41,129.11,136.41,62052.0,130.28,136.41,129.11,136.41,62052.0
2020-05-19 10:00:00,136.16,137.8,135.57,136.5,98521.0,136.16,137.8,135.57,136.5,98521.0
2020-05-19 10:30:00,136.93,137.67,136.25,137.26,18654.0,136.93,137.67,136.25,137.26,18654.0
2020-05-19 11:00:00,137.25,137.41,134.57,134.83,21669.0,137.25,137.41,134.57,134.83,21669.0
2020-05-19 11:30:00,134.9,136.0,134.75,135.61,32134.0,134.9,136.0,134.75,135.61,32134.0
2020-05-19 12:00:00,135.58,137.28,135.51,137.0,22227.0,135.58,137.28,135.51,137.0,22227.0
2020-05-19 12:30:00,137.04,138.99,136.79,138.73,24542.0,137.04,138.99,136.79,138.73,24542.0
2020-05-19 13:00:00,138.71,138.99,137.38,138.04,18390.0,138.71,138.99,137.38,138.04,18390.0
2020-05-19 13:30:00,137.8,138.02,137.26,137.76,22708.0,137.8,138.02,137.26,137.76,22708.0
2020-05-19 14:00:00,137.87,138.01,135.76,135.76,25082.0,137.87,138.01,135.76,135.76,25082.0
2020-05-19 14:30:00,135.68,135.94,134.55,134.9,35100.0,135.68,135.94,134.55,134.9,35100.0
2020-05-19 15:00:00,134.94,135.99,134.26,135.99,34102.0,134.94,135.99,134.26,135.99,34102.0
2020-05-19 15:30:00,135.8,135.8,133.73,134.08,102401.0,135.8,135.8,133.73,134.08,102401.0
2020-05-20 09:30:00,135.35,137.78,135.32,136.93,13675.0,135.35,137.78,135.32,136.93,13675.0
2020-05-20 10:00:00,136.68,137.44,135.26,135.47,29581.0,136.68,137.44,135.26,135.47,29581.0
2020-05-20 10:30:00,135.1,135.11,133.26,134.0,14918.0,135.1,135.11,133.26,134.0,14918.0
2020-05-20 11:00:00,134.27,134.82,133.74,134.56,22155.0,134.27,134.82,133.74,134.56,22155.0
2020-05-20 11:30:00,134.65,134.99,133.84,133.84,9386.0,134.65,134.99,133.84,133.84,9386.0
2020-05-20 12:00:00,133.76,134.04,132.77,133.91,16488.0,133.76,134.04,132.77,133.91,16488.0
2020-05-20 12:30:00,133.93,134.6,133.13,134.58,9705.0,133.93,134.6,133.13,134.58,9705.0
2020-05-20 13:00:00,134.56,136.78,134.52,135.79,15586.0,134.56,136.78,134.52,135.79,15586.0
2020-05-20 13:30:00,135.66,136.12,135.43,135.92,5550.0,135.66,136.12,135.43,135.92,5550.0
2020-05-20 14:00:00,135.97,135.97,134.72,135.18,8826.0,135.97,135.97,134.72,135.18,8826.0
2020-05-20 14:30:00,135.17,136.4,134.98,135.98,10180.0,135.17,136.4,134.98,135.98,10180.0
2020-05-20 15:00:00,136.0,136.38,135.61,136.33,31250.0,136.0,136.38,135.61,136.33,31250.0
2020-05-20 15:30:00,136.24,137.58,136.09,137.29,50056.0,136.24,137.58,136.09,137.29,50056.0
2020-05-21 09:30:00,137.6,140.0,137.6,139.55,17780.0,137.6,140.0,137.6,139.55,17780.0
2020-05-21 10:00:00,139.89,140.4,137.99,138.0,21563.0,139.89,140.4,137.99,138.0,21563.0
2020-05-21 10:30:00,137.75,138.03,136.06,137.19,10479.0,137.75,138.03,136.06,137.19,10479.0
2020-05-21 11:00:00,136.59,136.75,135.02,135.17,5622.0,136.59,136.75,135.02,135.17,5622.0
2020-05-21 11:30:00,135.18,136.12,134.53,136.11,12185.0,135.18,136.12,134.53,136.11,12185.0
2020-05-21 12:00:00,136.1,136.36,135.03,135.21,13714.0,136.1,136.36,135.03,135.21,13714.0
2020-05-21 12:30:00,135.01,136.04,134.89,135.68,9750.0,135.01,136.04,134.89,135.68,9750.0
2020-05-21 13:00:00,135.72,135.78,134.41,135.33,10680.0,135.72,135.78,134.41,135.33,10680.0
2020-05-21 13:30:00,135.22,135.49,134.65,135.32,22083.0,135.22,135.49,134.65,135.32,22083.0
2020-05-21 14:00:00,135.29,135.61,135.09,135.42,8176.0,135.29,135.61,135.09,135.42,8176.0
2020-05-21 14:30:00,135.38,135.48,134.87,135.18,18289.0,135.38,135.48,134.87,135.18,18289.0
2020-05-21 15:00:00,135.17,136.06,135.17,135.66,5493.0,135.17,136.06,135.17,135.66,5493.0
2020-05-21 15:30:00,135.71,136.0,135.16,135.66,23202.0,135.71,136.0,135.16,135.66,23202.0
2020-05-22 09:30:00,137.49,138.17,135.18,136.19,14663.0,137.49,138.17,135.18,136.19,14663.0
2020-05-22 10:00:00,135.8,136.31,134.85,135.78,8216.0,135.8,136.31,134.85,135.78,8216.0
2020-05-22 10:30:00,135.87,136.98,135.7,136.43,11392.0,135.87,136.98,135.7,136.43,11392.0
2020-05-22 11:00:00,136.53,137.58,136.04,136.42,14180.0,136.53,137.58,136.04,136.42,14180.0
2020-05-22 11:30:00,136.15,136.78,135.37,135.46,18909.0,136.15,136.78,135.37,135.46,18909.0
2020-05-22 12:00:00,135.53,135.99,135.03,135.99,9937.0,135.53,135.99,135.03,135.99,9937.0
2020-05-22 12:30:00,135.85,136.34,134.95,135.06,8222.0,135.85,136.34,134.95,135.06,8222.0
2020-05-22 13:00:00,135.16,135.39,134.64,134.64,6929.0,135.16,135.39,134.64,134.64,6929.0
2020-05-22 13:30:00,134.78,135.17,134.61,135.05,9379.0,134.78,135.17,134.61,135.05,9379.0
2020-05-22 14:00:00,135.14,136.11,135.12,135.12,8711.0,135.14,136.11,135.12,135.12,8711.0
2020-05-22 14:30:00,135.28,135.49,135.18,135.49,11040.0,135.28,135.49,135.18,135.49,11040.0
2020-05-22 15:00:00,135.46,136.6,135.39,136.16,25940.0,135.46,136.6,135.39,136.16,25940.0
2020-05-22 15:30:00,136.16,137.25,136.01,137.11,34063.0,136.16,137.25,136.01,137.11,34063.0
2020-05-26 09:30:00,140.11,143.67,140.03,141.62,30896.0,140.11,143.67,140.03,141.62,30896.0
2020-05-26 10:00:00,141.5,143.49,141.5,143.34,8619.0,141.5,143.49,141.5,143.34,8619.0
2020-05-26 10:30:00,143.28,143.83,142.05,142.84,23975.0,143.28,143.83,142.05,142.84,23975.0
2020-05-26 11:00:00,142.8,143.5,142.32,143.04,14832.0,142.8,143.5,142.32,143.04,14832.0
2020-05-26 11:30:00,143.19,143.47,142.6,143.47,26571.0,143.19,143.47,142.6,143.47,26571.0
2020-05-26 12:00:00,143.47,144.7,143.34,144.58,18883.0,143.47,144.7,143.34,144.58,18883.0
2020-05-26 12:30:00,144.59,145.13,144.5,145.13,19964.0,144.59,145.13,144.5,145.13,19964.0
2020-05-26 13:00:00,145.23,145.45,144.3,144.6,10949.0,145.23,145.45,144.3,144.6,10949.0
2020-05-26 13:30:00,144.51,144.71,142.96,142.97,11452.0,144.51,144.71,142.96,142.97,11452.0
2020-05-26 14:00:00,142.93,144.09,142.93,143.96,24410.0,142.93,144.09,142.93,143.96,24410.0
2020-05-26 14:30:00,143.97,143.97,143.11,143.59,20371.0,143.97,143.97,143.11,143.59,20371.0
2020-05-26 15:00:00,143.59,144.02,143.15,143.31,22252.0,143.59,144.02,143.15,143.31,22252.0
2020-05-26 15:30:00,143.3,143.45,141.6,142.3,66460.0,143.3,143.45,141.6,142.3,66460.0
2020-05-27 09:30:00,144.04,144.1,140.42,141.29,30888.0,144.04,144.1,140.42,141.29,30888.0
2020-05-27 10:00:00,141.29,143.38,140.64,142.32,10091.0,141.29,143.38,140.64,142.32,10091.0
2020-05-27 10:30:00,142.35,142.39,138.25,139.91,70181.0,142.35,142.39,138.25,139.91,70181.0
2020-05-27 11:00:00,140.33,140.43,138.96,140.35,40239.0,140.33,140.43,138.96,140.35,40239.0
2020-05-27 11:30:00,140.47,141.67,139.92,140.75,8526.0,140.47,141.67,139.92,140.75,8526.0
2020-05-27 12:00:00,140.74,141.69,140.59,141.07,8170.0,140.74,141.69,140.59,141.07,8170.0
2020-05-27 12:30:00,141.11,142.43,141.09,142.21,13536.0,141.11,142.43,141.09,142.21,13536.0
2020-05-27 13:00:00,142.01,142.61,141.61,141.72,9989.0,142.01,142.61,141.61,141.72,9989.0
2020-05-27 13:30:00,141.8,142.52,141.01,142.29,8324.0,141.8,142.52,141.01,142.29,8324.0
2020-05-27 14:00:00,142.5,144.46,142.5,144.46,10820.0,142.5,144.46,142.5,144.46,10820.0
2020-05-27 14:30:00,144.26,145.01,143.56,144.78,16412.0,144.26,145.01,143.56,144.78,16412.0
2020-05-27 15:00:00,144.76,144.84,143.98,144.37,13577.0,144.76,144.84,143.98,144.37,13577.0
2020-05-27 15:30:00,144.42,145.2,144.0,144.88,49918.0,144.42,145.2,144.0,144.88,49918.0
2020-05-28 09:30:00,143.81,144.83,143.39,143.92,13728.0,143.81,144.83,143.39,143.92,13728.0
2020-05-28 10:00:00,143.46,144.54,142.76,144.54,11143.0,143.46,144.54,142.76,144.54,11143.0
2020-05-28 10:30:00,144.58,145.75,143.81,144.53,8685.0,144.58,145.75,143.81,144.53,8685.0
2020-05-28 11:00:00,144.51,145.07,144.24,144.66,8013.0,144.51,145.07,144.24,144.66,8013.0
2020-05-28 11:30:00,144.32,145.25,144.1,145.25,7164.0,144.32,145.25,144.1,145.25,7164.0
2020-05-28 12:00:00,145.15,145.46,144.74,144.85,10109.0,145.15,145.46,144.74,144.85,10109.0
2020-05-28 12:30:00,144.8,144.87,143.74,144.59,7555.0,144.8,144.87,143.74,144.59,7555.0
2020-05-28 13:00:00,144.75,145.95,144.5,145.69,14324.0,144.75,145.95,144.5,145.69,14324.0
2020-05-28 13:30:00,145.49,145.89,145.14,145.28,5372.0,145.49,145.89,145.14,145.28,5372.0
2020-05-28 14:00:00,145.38,145.75,144.67,144.9,9442.0,145.38,145.75,144.67,144.9,9442.0
2020-05-28 14:30:00,144.87,145.03,144.31,144.77,25303.0,144.87,145.03,144.31,144.77,25303.0
2020-05-28 15:00:00,144.68,145.1,144.2,144.34,31441.0,144.68,145.1,144.2,144.34,31441.0
2020-05-28 15:30:00,144.31,145.04,143.66,144.04,75087.0,144.31,145.04,143.66,144.04,75087.0
2020-05-29 09:30:00,144.61,144.61,141.59,141.81,30893.0,144.61,144.61,141.59,141.81,30893.0
2020-05-29 10:00:00,141.81,141.81,138.35,139.49,24715.0,141.81,141.81,138.35,139.49,24715.0
2020-05-29 10:30:00,140.0,141.09,138.6,139.43,16558.0,140.0,141.09,138.6,139.43,16558.0
2020-05-29 11:00:00,139.49,139.98,138.97,139.7,20260.0,139.49,139.98,138.97,139.7,20260.0
2020-05-29 11:30:00,139.61,139.61,138.26,139.12,12379.0,139.61,139.61,138.26,139.12,12379.0
2020-05-29 12:00:00,139.23,139.44,138.93,139.34,9963.0,139.23,139.44,138.93,139.34,9963.0
2020-05-29 12:30:00,139.31,139.47,137.96,139.47,17755.0,139.31,139.47,137.96,139.47,17755.0
2020-05-29 13:00:00,139.17,139.36,138.81,138.81,7129.0,139.17,139.36,138.81,138.81,7129.0
2020-05-29 13:30:00,138.81,138.98,137.66,138.09,20114.0,138.81,138.98,137.66,138.09,20114.0
2020-05-29 14:00:00,137.94,139.12,137.8,138.93,10320.0,137.94,139.12,137.8,138.93,10320.0
2020-05-29 14:30:00,138.93,139.0,137.19,138.33,12597.0,138.93,139.0,137.19,138.33,12597.0
2020-05-29 15:00:00,138.87,139.52,138.63,139.11,13982.0,138.87,139.52,138.63,139.11,13982.0
2020-05-29 15:30:00,139.27,140.47,139.2,140.21,112610.0,139.27,140.47,139.2,140.21,112610.0
2020-06-01 09:30:00,140.0,142.28,139.58,142.28,6541.0,140.0,142.28,139.58,142.28,6541.0
2020-06-01 10:00:00,141.75,143.66,141.62,143.61,12475.0,141.75,143.66,141.62,143.61,12475.0
2020-06-01 10:30:00,143.74,145.09,143.74,144.89,9087.0,143.74,145.09,143.74,144.89,9087.0
2020-06-01 11:00:00,144.9,144.97,144.07,144.38,33258.0,144.9,144.97,144.07,144.38,33258.0
2020-06-01 11:30:00,144.44,144.64,144.17,144.31,22098.0,144.44,144.64,144.17,144.31,22098.0
2020-06-01 12:00:00,144.27,144.71,144.07,144.55,31182.0,144.27,144.71,144.07,144.55,31182.0
2020-06-01 12:30:00,144.55,145.15,144.5,144.63,50247.0,144.55,145.15,144.5,144.63,50247.0
2020-06-01 13:00:00,144.59,144.84,144.4,144.63,34942.0,144.59,144.84,144.4,144.63,34942.0
2020-06-01 13:30:00,144.55,144.62,144.26,144.44,14096.0,144.55,144.62,144.26,144.44,14096.0
2020-06-01 14:00:00,144.44,145.44,144.43,144.53,40171.0,144.44,145.44,144.43,144.53,40171.0
2020-06-01 14:30:00,144.46,146.69,144.29,146.28,36547.0,144.46,146.69,144.29,146.28,36547.0
2020-06-01 15:00:00,146.41,147.84,146.4,147.74,9964.0,146.41,147.84,146.4,147.74,9964.0
2020-06-01 15:30:00,147.65,147.85,146.59,146.72,31512.0,147.65,147.85,146.59,146.72,31512.0
2020-06-02 09:30:00,148.03,148.03,143.15,143.53,22128.0,148.03,148.03,143.15,143.53,22128.0
2020-06-02 10:00:00,143.55,145.51,143.55,145.09,16660.0,143.55,145.51,143.55,145.09,16660.0
2020-06-02 10:30:00,145.32,145.37,143.54,144.59,21612.0,145.32,145.37,143.54,144.59,21612.0
2020-06-02 11:00:00,144.59,144.6,142.55,143.68,19821.0,144.59,144.6,142.55,143.68,19821.0
2020-06-02 11:30:00,143.56,144.65,143.24,144.65,11585.0,143.56,144.65,143.24,144.65,11585.0
2020-06-02 12:00:00,144.66,145.43,144.58,145.19,12676.0,144.66,145.43,144.58,145.19,12676.0
2020-06-02 12:30:00,145.18,145.18,144.47,145.06,10024.0,145.18,145.18,144.47,145.06,10024.0
2020-06-02 13:00:00,144.81,146.36,144.81,146.36,16628.0,144.81,146.36,144.81,146.36,16628.0
2020-06-02 13:30:00,146.28,147.16,146.28,146.83,19377.0,146.28,147.16,146.28,146.83,19377.0
2020-06-02 14:00:00,146.93,147.23,145.56,145.56,21681.0,146.93,147.23,145.56,145.56,21681.0
2020-06-02 14:30:00,145.64,146.37,145.26,146.25,11935.0,145.64,146.37,145.26,146.25,11935.0
2020-06-02 15:00:00,146.13,146.24,144.88,145.79,16049.0,146.13,146.24,144.88,145.79,16049.0
2020-06-02 15:30:00,145.75,146.83,145.57,146.32,50239.0,145.75,146.83,145.57,146.32,50239.0
2020-06-03 09:30:00,146.42,147.5,145.04,147.43,12902.0,146.42,147.5,145.04,147.43,12902.0
2020-06-03 10:00:00,148.0,149.01,147.85,147.88,11636.0,148.0,149.01,147.85,147.88,11636.0
2020-06-03 10:30:00,147.9,149.97,147.89,149.76,7314.0,147.9,149.97,147.89,149.76,7314.0
2020-06-03 11:00:00,149.63,151.43,149.63,151.1,17206.0,149.63,151.43,149.63,151.1,17206.0
2020-06-03 11:30:00,151.1,151.22,150.3,150.9,13125.0,151.1,151.22,150.3,150.9,13125.0
2020-06-03 12:00:00,150.8,151.09,149.76,150.86,11166.0,150.8,151.09,149.76,150.86,11166.0
2020-06-03 12:30:00,150.89,151.54,150.89,151.38,6741.0,150.89,151.54,150.89,151.38,6741.0
2020-06-03 13:00:00,151.31,152.41,151.05,152.04,9249.0,151.31,152.41,151.05,152.04,9249.0
2020-06-03 13:30:00,152.26,152.26,151.78,152.21,13771.0,152.26,152.26,151.78,152.21,13771.0
2020-06-03 14:00:00,152.19,152.59,151.79,152.05,14784.0,152.19,152.59,151.79,152.05,14784.0
2020-06-03 14:30:00,152.21,152.21,150.74,151.42,13766.0,152.21,152.21,150.74,151.42,13766.0
2020-06-03 15:00:00,151.45,151.45,150.45,151.25,15048.0,151.45,151.45,150.45,151.25,15048.0
2020-06-03 15:30:00,151.27,152.05,150.56,150.76,48473.0,151.27,152.05,150.56,150.76,48473.0
2020-06-04 09:30:00,144.32,148.82,142.57,148.16,47702.0,144.32,148.82,142.57,148.16,47702.0
2020-06-04 10:00:00,148.18,148.42,145.3,145.89,45008.0,148.18,148.42,145.3,145.89,45008.0
2020-06-04 10:30:00,145.89,145.94,143.89,143.89,22538.0,145.89,145.94,143.89,143.89,22538.0
2020-06-04 11:00:00,143.88,144.03,142.6,142.82,26399.0,143.88,144.03,142.6,142.82,26399.0
2020-06-04 11:30:00,142.65,145.51,142.58,145.27,57295.0,142.65,145.51,142.58,145.27,57295.0
2020-06-04 12:00:00,144.98,145.25,144.19,144.31,11775.0,144.98,145.25,144.19,144.31,11775.0
2020-06-04 12:30:00,144.19,144.2,142.02,142.2,16572.0,144.19,144.2,142.02,142.2,16572.0
2020-06-04 13:00:00,142.07,142.39,141.21,141.56,38490.0,142.07,142.39,141.21,141.56,38490.0
2020-06-04 13:30:00,141.3,142.26,140.45,140.91,44610.0,141.3,142.26,140.45,140.91,44610.0
2020-06-04 14:00:00,140.95,141.72,140.9,141.06,18162.0,140.95,141.72,140.9,141.06,18162.0
2020-06-04 14:30:00,141.06,141.06,139.69,139.87,20566.0,141.06,141.06,139.69,139.87,20566.0
2020-06-04 15:00:00,139.99,140.98,139.82,140.84,27502.0,139.99,140.98,139.82,140.84,27502.0
2020-06-04 15:30:00,140.84,141.78,140.51,141.26,87013.0,140.84,141.78,140.51,141.26,87013.0
2020-06-05 09:30:00,134.17,137.48,131.61,136.09,350035.0,134.17,137.48,131.61,136.09,350035.0
2020-06-05 10:00:00,136.09,139.4,135.24,139.18,187853.0,136.09,139.4,135.24,139.18,187853.0
2020-06-05 10:30:00,139.33,140.43,137.88,140.36,127532.0,139.33,140.43,137.88,140.36,127532.0
2020-06-05 11:00:00,140.26,140.7,137.87,139.55,82601.0,140.26,140.7,137.87,139.55,82601.0
2020-06-05 11:30:00,139.5,139.98,137.78,138.87,46517.0,139.5,139.98,137.78,138.87,46517.0
2020-06-05 12:00:00,138.87,139.59,138.21,139.14,36177.0,138.87,139.59,138.21,139.14,36177.0
2020-06-05 12:30:00,139.05,139.36,136.28,136.98,60886.0,139.05,139.36,136.28,136.98,60886.0
2020-06-05 13:00:00,137.15,137.15,136.45,136.98,50265.0,137.15,137.15,136.45,136.98,50265.0
2020-06-05 13:30:00,136.95,137.11,135.58,136.82,73610.0,136.95,137.11,135.58,136.82,73610.0
2020-06-05 14:00:00,136.8,137.81,136.54,137.5,44878.0,136.8,137.81,136.54,137.5,44878.0
2020-06-05 14:30:00,137.57,137.89,137.0,137.72,46115.0,137.57,137.89,137.0,137.72,46115.0
2020-06-05 15:00:00,137.68,138.56,137.44,137.89,75294.0,137.68,138.56,137.44,137.89,75294.0
2020-06-05 15:30:00,137.89,138.79,137.47,138.17,211701.0,137.89,138.79,137.47,138.17,211701.0
2020-06-08 09:30:00,138.74,139.48,136.9,137.35,28579.0,138.74,139.48,136.9,137.35,28579.0
2020-06-08 10:00:00,137.54,139.7,136.74,138.81,25483.0,137.54,139.7,136.74,138.81,25483.0
2020-06-08 10:30:00,138.94,139.6,138.36,139.17,27298.0,138.94,139.6,138.36,139.17,27298.0
2020-06-08 11:00:00,139.15,139.56,138.97,139.2,33220.0,139.15,139.56,138.97,139.2,33220.0
2020-06-08 11:30:00,139.16,139.16,137.54,137.76,33644.0,139.16,139.16,137.54,137.76,33644.0
2020-06-08 12:00:00,137.76,137.84,137.21,137.68,37710.0,137.76,137.84,137.21,137.68,37710.0
2020-06-08 12:30:00,137.51,139.69,137.51,139.59,30286.0,137.51,139.69,137.51,139.59,30286.0
2020-06-08 13:00:00,139.56,139.66,138.38,139.53,35958.0,139.56,139.66,138.38,139.53,35958.0
2020-06-08 13:30:00,139.53,139.6,138.87,139.23,50349.0,139.53,139.6,138.87,139.23,50349.0
2020-06-08 14:00:00,139.27,139.99,139.24,139.42,35126.0,139.27,139.99,139.24,139.42,35126.0
2020-06-08 14:30:00,139.46,139.56,138.5,138.83,45223.0,139.46,139.56,138.5,138.83,45223.0
2020-06-08 15:00:00,138.85,139.37,138.65,139.23,35577.0,138.85,139.37,138.65,139.23,35577.0
2020-06-08 15:30:00,139.23,140.79,139.09,140.43,64934.0,139.23,140.79,139.09,140.43,64934.0
2020-06-09 09:30:00,139.98,140.39,137.92,139.08,44969.0,139.98,140.39,137.92,139.08,44969.0
2020-06-09 10:00:00,138.96,139.25,137.38,139.12,33747.0,138.96,139.25,137.38,139.12,33747.0
2020-06-09 10:30:00,139.0,140.13,138.86,139.19,62651.0,139.0,140.13,138.86,139.19,62651.0
2020-06-09 11:00:00,139.21,139.59,138.13,138.19,25403.0,139.21,139.59,138.13,138.19,25403.0
2020-06-09 11:30:00,138.24,138.31,136.71,137.14,20269.0,138.24,138.31,136.71,137.14,20269.0
2020-06-09 12:00:00,137.14,137.86,136.67,137.71,28231.0,137.14,137.86,136.67,137.71,28231.0
2020-06-09 12:30:00,137.79,138.75,136.08,137.48,30348.0,137.79,138.75,136.08,137.48,30348.0
2020-06-09 13:00:00,137.46,139.16,137.2,138.87,37259.0,137.46,139.16,137.2,138.87,37259.0
2020-06-09 13:30:00,139.0,139.77,139.0,139.75,25352.0,139.0,139.77,139.0,139.75,25352.0
2020-06-09 14:00:00,139.73,139.84,138.79,138.98,17156.0,139.73,139.84,138.79,138.98,17156.0
2020-06-09 14:30:00,138.92,139.23,138.61,138.83,16297.0,138.92,139.23,138.61,138.83,16297.0
2020-06-09 15:00:00,138.91,139.25,138.26,138.31,27990.0,138.91,139.25,138.26,138.31,27990.0
2020-06-09 15:30:00,138.27,138.43,136.5,136.65,84042.0,138.27,138.43,136.5,136.65,84042.0
2020-06-10 09:30:00,137.21,140.92,137.21,140.41,29299.0,137.21,140.92,137.21,140.41,29299.0
2020-06-10 10:00:00,140.67,141.24,139.8,140.5,26761.0,140.67,141.24,139.8,140.5,26761.0
2020-06-10 10:30:00,140.49,140.76,139.53,139.53,23880.0,140.49,140.76,139.53,139.53,23880.0
2020-06-10 11:00:00,139.23,140.89,138.94,140.89,22580.0,139.23,140.89,138.94,140.89,22580.0
2020-06-10 11:30:00,140.85,142.35,140.76,142.03,39138.0,140.85,142.35,140.76,142.03,39138.0
2020-06-10 12:00:00,142.07,144.15,141.45,144.15,18279.0,142.07,144.15,141.45,144.15,18279.0
2020-06-10 12:30:00,144.16,144.95,143.31,143.41,35978.0,144.16,144.95,143.31,143.41,35978.0
2020-06-10 13:00:00,143.32,144.84,142.78,144.6,21588.0,143.32,144.84,142.78,144.6,21588.0
2020-06-10 13:30:00,144.61,145.38,143.02,144.52,41766.0,144.61,145.38,143.02,144.52,41766.0
2020-06-10 14:00:00,144.72,146.87,143.93,146.31,49168.0,144.72,146.87,143.93,146.31,49168.0
2020-06-10 14:30:00,146.34,147.12,145.26,146.43,41946.0,146.34,147.12,145.26,146.43,41946.0
2020-06-10 15:00:00,146.49,146.5,145.13,145.83,33524.0,146.49,146.5,145.13,145.83,33524.0
2020-06-10 15:30:00,145.81,146.41,143.63,143.63,92033.0,145.81,146.41,143.63,143.63,92033.0
2020-06-11 09:30:00,137.39,139.92,137.05,137.93,43560.0,137.39,139.92,137.05,137.93,43560.0
2020-06-11 10:00:00,137.84,138.45,136.29,136.29,31115.0,137.84,138.45,136.29,136.29,31115.0
2020-06-11 10:30:00,136.17,137.78,136.01,136.41,19773.0,136.17,137.78,136.01,136.41,19773.0
2020-06-11 11:00:00,136.58,136.96,135.72,136.0,28566.0,136.58,136.96,135.72,136.0,28566.0
2020-06-11 11:30:00,136.0,136.13,132.61,133.6,29169.0,136.0,136.13,132.61,133.6,29169.0
2020-06-11 12:00:00,133.61,133.9,130.92,132.77,37167.0,133.61,133.9,130.92,132.77,37167.0
2020-06-11 12:30:00,132.94,133.67,132.18,132.46,15180.0,132.94,133.67,132.18,132.46,15180.0
2020-06-11 13:00:00,132.69,134.68,132.66,134.03,22482.0,132.69,134.68,132.66,134.03,22482.0
2020-06-11 13:30:00,133.97,134.69,133.16,133.86,15291.0,133.97,134.69,133.16,133.86,15291.0
2020-06-11 14:00:00,133.86,133.86,132.34,133.37,13350.0,133.86,133.86,132.34,133.37,13350.0
2020-06-11 14:30:00,133.39,133.5,131.09,132.08,27869.0,133.39,133.5,131.09,132.08,27869.0
2020-06-11 15:00:00,131.99,133.21,131.83,131.94,34244.0,131.99,133.21,131.83,131.94,34244.0
2020-06-11 15:30:00,131.82,132.86,131.65,132.23,59489.0,131.82,132.86,131.65,132.23,59489.0
2020-06-12 09:30:00,136.1,138.26,134.76,136.07,37215.0,136.1,138.26,134.76,136.07,37215.0
2020-06-12 10:00:00,135.64,137.29,135.43,136.52,17827.0,135.64,137.29,135.43,136.52,17827.0
2020-06-12 10:30:00,136.76,136.76,135.13,135.27,39554.0,136.76,136.76,135.13,135.27,39554.0
2020-06-12 11:00:00,135.14,135.55,134.34,135.14,19492.0,135.14,135.55,134.34,135.14,19492.0
2020-06-12 11:30:00,135.58,136.66,134.86,136.59,11925.0,135.58,136.66,134.86,136.59,11925.0
2020-06-12 12:00:00,136.62,137.48,136.45,137.04,16004.0,136.62,137.48,136.45,137.04,16004.0
2020-06-12 12:30:00,137.09,138.0,136.69,137.72,22312.0,137.09,138.0,136.69,137.72,22312.0
2020-06-12 13:00:00,137.47,137.91,136.69,137.47,14252.0,137.47,137.91,136.69,137.47,14252.0
2020-06-12 13:30:00,137.41,137.76,135.79,136.38,25826.0,137.41,137.76,135.79,136.38,25826.0
2020-06-12 14:00:00,136.22,138.14,136.12,138.13,13887.0,136.22,138.14,136.12,138.13,13887.0
2020-06-12 14:30:00,138.4,138.98,137.7,138.89,11811.0,138.4,138.98,137.7,138.89,11811.0
2020-06-12 15:00:00,139.07,139.6,138.26,138.66,17369.0,139.07,139.6,138.26,138.66,17369.0
2020-06-12 15:30:00,138.75,141.41,138.64,141.26,78961.0,138.75,141.41,138.64,141.26,78961.0
2020-06-15 09:30:00,137.7,141.76,135.95,141.75,24999.0,137.7,141.76,135.95,141.75,24999.0
2020-06-15 10:00:00,141.52,141.97,140.0,141.2,68094.0,141.52,141.97,140.0,141.2,68094.0
2020-06-15 10:30:00,140.77,142.31,140.51,141.72,43561.0,140.77,142.31,140.51,141.72,43561.0
2020-06-15 11:00:00,141.54,143.59,141.5,142.34,23622.0,141.54,143.59,141.5,142.34,23622.0
2020-06-15 11:30:00,142.61,143.2,141.68,142.25,23534.0,142.61,143.2,141.68,142.25,23534.0
2020-06-15 12:00:00,141.8,142.57,141.26,141.26,11457.0,141.8,142.57,141.26,141.26,11457.0
2020-06-15 12:30:00,141.14,141.88,140.53,141.88,11011.0,141.14,141.88,140.53,141.88,11011.0
2020-06-15 13:00:00,141.9,142.83,141.88,142.15,8545.0,141.9,142.83,141.88,142.15,8545.0
2020-06-15 13:30:00,142.4,142.68,141.66,142.26,20014.0,142.4,142.68,141.66,142.26,20014.0
2020-06-15 14:00:00,142.33,143.65,142.16,143.3,16663.0,142.33,143.65,142.16,143.3,16663.0
2020-06-15 14:30:00,143.44,143.44,142.66,142.97,14579.0,143.44,143.44,142.66,142.97,14579.0
2020-06-15 15:00:00,142.98,144.15,142.98,143.2,13774.0,142.98,144.15,142.98,143.2,13774.0
2020-06-15 15:30:00,143.07,143.92,142.7,143.58,61439.0,143.07,143.92,142.7,143.58,61439.0
2020-06-16 09:30:00,147.0,148.7,145.91,147.55,23459.0,147.0,148.7,145.91,147.55,23459.0
2020-06-16 10:00:00,147.8,148.87,147.09,148.25,19347.0,147.8,148.87,147.09,148.25,19347.0
2020-06-16 10:30:00,148.31,148.76,146.32,146.69,20581.0,148.31,148.76,146.32,146.69,20581.0
2020-06-16 11:00:00,145.8,148.28,145.29,147.65,15860.0,145.8,148.28,145.29,147.65,15860.0
2020-06-16 11:30:00,147.57,148.2,145.47,145.94,39140.0,147.57,148.2,145.47,145.94,39140.0
2020-06-16 12:00:00,146.0,146.05,143.28,143.55,20481.0,146.0,146.05,143.28,143.55,20481.0
2020-06-16 12:30:00,143.5,144.39,143.44,143.87,23397.0,143.5,144.39,143.44,143.87,23397.0
2020-06-16 13:00:00,143.81,144.35,143.57,144.13,10926.0,143.81,144.35,143.57,144.13,10926.0
2020-06-16 13:30:00,144.13,144.18,143.4,143.58,16228.0,144.13,144.18,143.4,143.58,16228.0
2020-06-16 14:00:00,143.59,144.98,143.59,143.98,13394.0,143.59,144.98,143.59,143.98,13394.0
2020-06-16 14:30:00,144.07,144.19,142.85,143.56,13375.0,144.07,144.19,142.85,143.56,13375.0
2020-06-16 15:00:00,143.51,144.33,143.25,144.08,16725.0,143.51,144.33,143.25,144.08,16725.0
2020-06-16 15:30:00,144.12,144.62,143.83,144.62,69340.0,144.12,144.62,143.83,144.62,69340.0
2020-06-17 09:30:00,145.08,146.13,143.71,146.07,18565.0,145.08,146.13,143.71,146.07,18565.0
2020-06-17 10:00:00,145.9,145.9,144.31,145.43,23038.0,145.9,145.9,144.31,145.43,23038.0
2020-06-17 10:30:00,145.5,148.66,145.39,146.69,29998.0,145.5,148.66,145.39,146.69,29998.0
2020-06-17 11:00:00,146.83,146.91,145.36,145.36,16486.0,146.83,146.91,145.36,145.36,16486.0
2020-06-17 11:30:00,145.37,145.86,144.78,145.22,8024.0,145.37,145.86,144.78,145.22,8024.0
2020-06-17 12:00:00,145.6,145.74,144.73,145.74,5437.0,145.6,145.74,144.73,145.74,5437.0
2020-06-17 12:30:00,145.71,146.41,145.62,145.83,8677.0,145.71,146.41,145.62,145.83,8677.0
2020-06-17 13:00:00,145.98,146.56,145.98,146.56,9218.0,145.98,146.56,145.98,146.56,9218.0
2020-06-17 13:30:00,146.69,147.5,146.06,146.06,9125.0,146.69,147.5,146.06,146.06,9125.0
2020-06-17 14:00:00,146.12,146.74,145.29,146.26,15132.0,146.12,146.74,145.29,146.26,15132.0
2020-06-17 14:30:00,146.49,146.81,145.26,145.26,7191.0,146.49,146.81,145.26,145.26,7191.0
2020-06-17 15:00:00,145.11,145.74,144.22,144.69,28019.0,145.11,145.74,144.22,144.69,28019.0
2020-06-17 15:30:00,144.63,145.58,144.53,145.31,28787.0,144.63,145.58,144.53,145.31,28787.0
2020-06-18 09:30:00,145.15,145.4,143.05,144.89,16345.0,145.15,145.4,143.05,144.89,16345.0
2020-06-18 10:00:00,144.68,145.88,144.5,145.88,14460.0,144.68,145.88,144.5,145.88,14460.0
2020-06-18 10:30:00,145.82,146.94,145.42,146.06,11744.0,145.82,146.94,145.42,146.06,11744.0
2020-06-18 11:00:00,146.18,146.18,145.16,145.49,11424.0,146.18,146.18,145.16,145.49,11424.0
2020-06-18 11:30:00,145.39,145.43,143.51,143.96,14661.0,145.39,145.43,143.51,143.96,14661.0
2020-06-18 12:00:00,143.96,144.98,143.76,144.81,7792.0,143.96,144.98,143.76,144.81,7792.0
2020-06-18 12:30:00,144.86,144.86,143.88,144.7,9014.0,144.86,144.86,143.88,144.7,9014.0
2020-06-18 13:00:00,144.68,145.25,144.61,145.09,10456.0,144.68,145.25,144.61,145.09,10456.0
2020-06-18 13:30:00,145.08,145.52,144.88,145.13,11097.0,145.08,145.52,144.88,145.13,11097.0
2020-06-18 14:00:00,145.0,145.53,144.83,145.19,9421.0,145.0,145.53,144.83,145.19,9421.0
2020-06-18 14:30:00,145.23,145.73,144.71,144.71,10168.0,145.23,145.73,144.71,144.71,10168.0
2020-06-18 15:00:00,144.66,145.15,144.52,145.14,13599.0,144.66,145.15,144.52,145.14,13599.0
2020-06-18 15:30:00,145.16,145.6,144.74,145.5,30460.0,145.16,145.6,144.74,145.5,30460.0
2020-06-19 09:30:00,148.07,149.0,146.57,146.86,19772.0,148.07,149.0,146.57,146.86,19772.0
2020-06-19 10:00:00,146.77,147.45,146.77,147.27,9259.0,146.77,147.45,146.77,147.27,9259.0
2020-06-19 10:30:00,147.54,147.56,146.72,146.72,8199.0,147.54,147.56,146.72,146.72,8199.0
2020-06-19 11:00:00,146.92,147.49,146.01,146.06,12705.0,146.92,147.49,146.01,146.06,12705.0
2020-06-19 11:30:00,146.14,146.32,143.32,145.43,71677.0,146.14,146.32,143.32,145.43,71677.0
2020-06-19 12:00:00,145.43,145.8,143.8,144.48,22454.0,145.43,145.8,143.8,144.48,22454.0
2020-06-19 12:30:00,144.55,145.55,144.31,145.55,7505.0,144.55,145.55,144.31,145.55,7505.0
2020-06-19 13:00:00,145.34,145.39,144.37,144.61,7695.0,145.34,145.39,144.37,144.61,7695.0
2020-06-19 13:30:00,144.59,145.14,143.46,143.67,10337.0,144.59,145.14,143.46,143.67,10337.0
2020-06-19 14:00:00,143.68,143.86,142.18,142.86,15580.0,143.68,143.86,142.18,142.86,15580.0
2020-06-19 14:30:00,142.92,143.22,142.52,143.06,46603.0,142.92,143.22,142.52,143.06,46603.0
2020-06-19 15:00:00,143.13,144.99,143.0,143.59,61349.0,143.13,144.99,143.0,143.59,61349.0
2020-06-19 15:30:00,143.79,144.81,142.99,143.79,68724.0,143.79,144.81,142.99,143.79,68724.0
2020-06-22 09:30:00,143.71,145.04,142.54,144.27,25312.0,143.71,145.04,142.54,144.27,25312.0
2020-06-22 10:00:00,144.73,145.34,144.6,145.34,12872.0,144.73,145.34,144.6,145.34,12872.0
2020-06-22 10:30:00,145.37,146.5,145.1,145.74,15106.0,145.37,146.5,145.1,145.74,15106.0
2020-06-22 11:00:00,145.03,146.12,144.9,145.32,14069.0,145.03,146.12,144.9,145.32,14069.0
2020-06-22 11:30:00,145.3,146.46,145.29,146.0,14825.0,145.3,146.46,145.29,146.0,14825.0
2020-06-22 12:00:00,146.09,146.64,144.72,144.77,12913.0,146.09,146.64,144.72,144.77,12913.0
2020-06-22 12:30:00,144.74,145.12,144.33,144.97,10109.0,144.74,145.12,144.33,144.97,10109.0
2020-06-22 13:00:00,145.03,145.05,143.56,143.82,9866.0,145.03,145.05,143.56,143.82,9866.0
2020-06-22 13:30:00,143.79,144.41,143.29,144.15,9070.0,143.79,144.41,143.29,144.15,9070.0
2020-06-22 14:00:00,144.12,144.12,143.43,143.59,13131.0,144.12,144.12,143.43,143.59,13131.0
2020-06-22 14:30:00,143.65,144.58,143.65,144.02,11308.0,143.65,144.58,143.65,144.02,11308.0
2020-06-22 15:00:00,143.93,144.68,143.33,143.47,12344.0,143.93,144.68,143.33,143.47,12344.0
2020-06-22 15:30:00,143.43,144.6,143.39,144.15,43649.0,143.43,144.6,143.39,144.15,43649.0
2020-06-23 09:30:00,144.7,147.5,143.57,146.95,27084.0,144.7,147.5,143.57,146.95,27084.0
2020-06-23 10:00:00,147.45,150.0,146.57,149.41,28474.0,147.45,150.0,146.57,149.41,28474.0
2020-06-23 10:30:00,149.57,151.33,149.34,151.16,29811.0,149.57,151.33,149.34,151.16,29811.0
2020-06-23 11:00:00,150.95,152.14,150.46,151.79,14834.0,150.95,152.14,150.46,151.79,14834.0
2020-06-23 11:30:00,152.17,152.17,149.52,149.87,20581.0,152.17,152.17,149.52,149.87,20581.0
2020-06-23 12:00:00,150.1,150.19,148.9,149.99,11264.0,150.1,150.19,148.9,149.99,11264.0
2020-06-23 12:30:00,150.03,150.11,149.36,149.95,8610.0,150.03,150.11,149.36,149.95,8610.0
2020-06-23 13:00:00,150.1,150.1,149.42,149.75,7562.0,150.1,150.1,149.42,149.75,7562.0
2020-06-23 13:30:00,149.89,150.33,149.01,149.16,11290.0,149.89,150.33,149.01,149.16,11290.0
2020-06-23 14:00:00,149.07,149.75,148.53,149.57,10851.0,149.07,149.75,148.53,149.57,10851.0
2020-06-23 14:30:00,149.82,150.03,149.09,149.66,16176.0,149.82,150.03,149.09,149.66,16176.0
2020-06-23 15:00:00,149.61,150.2,149.26,149.36,30029.0,149.61,150.2,149.26,149.36,30029.0
2020-06-23 15:30:00,149.34,149.45,147.56,148.52,60777.0,149.34,149.45,147.56,148.52,60777.0
2020-06-24 09:30:00,147.48,150.33,147.48,147.62,17215.0,147.48,150.33,147.48,147.62,17215.0
2020-06-24 10:00:00,147.94,148.87,146.74,148.63,25647.0,147.94,148.87,146.74,148.63,25647.0
2020-06-24 10:30:00,148.62,148.69,146.65,147.13,10271.0,148.62,148.69,146.65,147.13,10271.0
2020-06-24 11:00:00,146.87,147.08,144.87,145.08,8822.0,146.87,147.08,144.87,145.08,8822.0
2020-06-24 11:30:00,145.3,145.3,143.71,144.2,11423.0,145.3,145.3,143.71,144.2,11423.0
2020-06-24 12:00:00,144.14,145.72,143.81,145.11,11312.0,144.14,145.72,143.81,145.11,11312.0
2020-06-24 12:30:00,145.15,147.08,144.97,147.08,14026.0,145.15,147.08,144.97,147.08,14026.0
2020-06-24 13:00:00,147.13,147.85,146.0,146.11,12678.0,147.13,147.85,146.0,146.11,12678.0
2020-06-24 13:30:00,146.0,146.13,144.51,145.35,20730.0,146.0,146.13,144.51,145.35,20730.0
2020-06-24 14:00:00,145.59,145.59,144.32,144.33,16490.0,145.59,145.59,144.32,144.33,16490.0
2020-06-24 14:30:00,144.33,144.4,143.66,144.08,13442.0,144.33,144.4,143.66,144.08,13442.0
2020-06-24 15:00:00,144.27,145.21,144.04,145.1,19576.0,144.27,145.21,144.04,145.1,19576.0
2020-06-24 15:30:00,145.07,145.84,145.0,145.43,37590.0,145.07,145.84,145.0,145.43,37590.0
2020-06-25 09:30:00,145.49,145.95,144.25,145.65,19320.0,145.49,145.95,144.25,145.65,19320.0
2020-06-25 10:00:00,145.9,146.52,144.04,146.52,23115.0,145.9,146.52,144.04,146.52,23115.0
2020-06-25 10:30:00,146.48,146.91,144.91,145.45,22045.0,146.48,146.91,144.91,145.45,22045.0
2020-06-25 11:00:00,145.25,146.63,144.58,146.12,17771.0,145.25,146.63,144.58,146.12,17771.0
2020-06-25 11:30:00,146.18,146.58,145.38,146.56,18642.0,146.18,146.58,145.38,146.56,18642.0
2020-06-25 12:00:00,146.49,147.82,146.46,147.62,33130.0,146.49,147.82,146.46,147.62,33130.0
2020-06-25 12:30:00,147.5,149.55,147.5,148.16,46044.0,147.5,149.55,147.5,148.16,46044.0
2020-06-25 13:00:00,148.25,148.32,147.2,148.13,36739.0,148.25,148.32,147.2,148.13,36739.0
2020-06-25 13:30:00,147.96,147.96,147.24,147.42,18867.0,147.96,147.96,147.24,147.42,18867.0
2020-06-25 14:00:00,147.54,147.72,146.76,147.35,45038.0,147.54,147.72,146.76,147.35,45038.0
2020-06-25 14:30:00,147.34,147.7,146.76,146.83,50316.0,147.34,147.7,146.76,146.83,50316.0
2020-06-25 15:00:00,146.65,148.4,146.65,148.4,17888.0,146.65,148.4,146.65,148.4,17888.0
2020-06-25 15:30:00,148.29,148.9,148.06,148.34,65243.0,148.29,148.9,148.06,148.34,65243.0
2020-06-26 09:30:00,148.59,149.12,146.18,146.75,16801.0,148.59,149.12,146.18,146.75,16801.0
2020-06-26 10:00:00,146.76,146.76,143.86,145.56,16514.0,146.76,146.76,143.86,145.56,16514.0
2020-06-26 10:30:00,145.51,146.12,143.33,144.5,15894.0,145.51,146.12,143.33,144.5,15894.0
2020-06-26 11:00:00,144.5,145.55,144.27,145.51,9957.0,144.5,145.55,144.27,145.51,9957.0
2020-06-26 11:30:00,145.77,146.07,145.02,145.73,11804.0,145.77,146.07,145.02,145.73,11804.0
2020-06-26 12:00:00,145.51,146.6,144.52,146.34,13463.0,145.51,146.6,144.52,146.34,13463.0
2020-06-26 12:30:00,146.35,147.5,146.25,147.5,21634.0,146.35,147.5,146.25,147.5,21634.0
2020-06-26 13:00:00,147.41,147.52,145.4,145.96,14260.0,147.41,147.52,145.4,145.96,14260.0
2020-06-26 13:30:00,145.83,146.03,144.87,144.87,14526.0,145.83,146.03,144.87,144.87,14526.0
2020-06-26 14:00:00,144.91,145.55,143.76,143.76,27007.0,144.91,145.55,143.76,143.76,27007.0
2020-06-26 14:30:00,143.89,144.02,141.77,142.33,42540.0,143.89,144.02,141.77,142.33,42540.0
2020-06-26 15:00:00,142.32,143.05,141.6,142.21,49180.0,142.32,143.05,141.6,142.21,49180.0
2020-06-26 15:30:00,142.37,142.38,138.67,140.91,228757.0,142.37,142.38,138.67,140.91,228757.0
2020-06-29 09:30:00,141.2,141.5,137.97,140.24,17970.0,141.2,141.5,137.97,140.24,17970.0
2020-06-29 10:00:00,140.67,143.05,139.72,142.88,19372.0,140.67,143.05,139.72,142.88,19372.0
2020-06-29 10:30:00,143.19,143.89,142.47,142.89,17185.0,143.19,143.89,142.47,142.89,17185.0
2020-06-29 11:00:00,143.01,144.83,142.06,144.53,10141.0,143.01,144.83,142.06,144.53,10141.0
2020-06-29 11:30:00,144.21,145.17,144.0,144.72,11354.0,144.21,145.17,144.0,144.72,11354.0
2020-06-29 12:00:00,145.17,146.9,144.4,146.49,12909.0,145.17,146.9,144.4,146.49,12909.0
2020-06-29 12:30:00,146.62,147.08,146.12,146.53,12237.0,146.62,147.08,146.12,146.53,12237.0
2020-06-29 13:00:00,146.28,146.52,145.15,145.17,11424.0,146.28,146.52,145.15,145.17,11424.0
2020-06-29 13:30:00,145.46,146.23,145.19,145.39,15677.0,145.46,146.23,145.19,145.39,15677.0
2020-06-29 14:00:00,145.38,146.24,145.06,145.3,15586.0,145.38,146.24,145.06,145.3,15586.0
2020-06-29 14:30:00,145.39,146.03,144.97,145.64,22087.0,145.39,146.03,144.97,145.64,22087.0
2020-06-29 15:00:00,145.66,146.32,144.88,146.32,23997.0,145.66,146.32,144.88,146.32,23997.0
2020-06-29 15:30:00,146.38,146.91,145.94,146.9,66803.0,146.38,146.91,145.94,146.9,66803.0
2020-06-30 09:30:00,147.0,147.5,146.31,147.12,9427.0,147.0,147.5,146.31,147.12,9427.0
2020-06-30 10:00:00,147.0,147.54,146.34,146.52,9089.0,147.0,147.54,146.34,146.52,9089.0
2020-06-30 10:30:00,146.05,146.54,145.85,146.54,4830.0,146.05,146.54,145.85,146.54,4830.0
2020-06-30 11:00:00,146.39,147.49,146.38,147.19,2137.0,146.39,147.49,146.38,147.19,2137.0
2020-06-30 11:30:00,146.86,147.6,146.7,147.34,4499.0,146.86,147.6,146.7,147.34,4499.0
2020-06-30 12:00:00,147.38,148.4,147.38,148.21,6536.0,147.38,148.4,147.38,148.21,6536.0
2020-06-30 12:30:00,148.2,148.22,147.18,147.88,2439.0,148.2,148.22,147.18,147.88,2439.0
2020-06-30 13:00:00,147.83,148.12,147.09,147.28,4422.0,147.83,148.12,147.09,147.28,4422.0
2020-06-30 13:30:00,147.23,147.74,147.16,147.74,5249.0,147.23,147.74,147.16,147.74,5249.0
2020-06-30 14:00:00,147.56,148.34,147.52,148.31,5031.0,147.56,148.34,147.52,148.31,5031.0
2020-06-30 14:30:00,148.27,149.41,148.27,148.72,17111.0,148.27,149.41,148.27,148.72,17111.0
2020-06-30 15:00:00,148.72,148.8,147.77,148.67,11033.0,148.72,148.8,147.77,148.67,11033.0
2020-06-30 15:30:00,148.67,150.28,148.57,149.84,48291.0,148.67,150.28,148.57,149.84,48291.0
2020-07-01 09:30:00,149.42,150.96,147.59,148.5,9747.0,149.42,150.96,147.59,148.5,9747.0
2020-07-01 10:00:00,148.38,150.48,148.38,150.47,12791.0,148.38,150.48,148.38,150.47,12791.0
2020-07-01 10:30:00,150.43,150.92,148.7,149.09,16413.0,150.43,150.92,148.7,149.09,16413.0
2020-07-01 11:00:00,149.5,150.21,149.06,149.48,19528.0,149.5,150.21,149.06,149.48,19528.0
2020-07-01 11:30:00,149.07,150.67,149.04,150.67,4177.0,149.07,150.67,149.04,150.67,4177.0
2020-07-01 12:00:00,150.67,150.88,150.09,150.09,13299.0,150.67,150.88,150.09,150.09,13299.0
2020-07-01 12:30:00,150.33,150.97,150.01,150.46,5503.0,150.33,150.97,150.01,150.46,5503.0
2020-07-01 13:00:00,150.49,150.49,149.67,150.41,7918.0,150.49,150.49,149.67,150.41,7918.0
2020-07-01 13:30:00,150.52,151.34,150.2,150.83,5608.0,150.52,151.34,150.2,150.83,5608.0
2020-07-01 14:00:00,151.09,151.45,150.66,150.89,12249.0,151.09,151.45,150.66,150.89,12249.0
2020-07-01 14:30:00,151.01,151.46,150.3,151.46,11504.0,151.01,151.46,150.3,151.46,11504.0
2020-07-01 15:00:00,151.57,152.89,151.57,152.84,12089.0,151.57,152.89,151.57,152.84,12089.0
2020-07-01 15:30:00,152.77,153.05,152.18,152.49,46867.0,152.77,153.05,152.18,152.49,46867.0
2020-07-02 09:30:00,154.99,156.12,152.65,152.66,22094.0,154.99,156.12,152.65,152.66,22094.0
2020-07-02 10:00:00,152.72,153.75,152.35,152.35,20782.0,152.72,153.75,152.35,152.35,20782.0
2020-07-02 10:30:00,152.19,154.24,152.19,154.08,16122.0,152.19,154.24,152.19,154.08,16122.0
2020-07-02 11:00:00,154.35,154.35,152.61,152.62,10078.0,154.35,154.35,152.61,152.62,10078.0
2020-07-02 11:30:00,152.82,154.72,152.82,154.49,16994.0,152.82,154.72,152.82,154.49,16994.0
2020-07-02 12:00:00,154.47,155.05,154.43,154.83,12238.0,154.47,155.05,154.43,154.83,12238.0
2020-07-02 12:30:00,154.86,155.17,154.3,155.02,24947.0,154.86,155.17,154.3,155.02,24947.0
2020-07-02 13:00:00,155.31,155.8,155.07,155.42,15747.0,155.31,155.8,155.07,155.42,15747.0
2020-07-02 13:30:00,155.5,155.74,154.28,154.54,13952.0,155.5,155.74,154.28,154.54,13952.0
2020-07-02 14:00:00,154.77,155.33,154.48,155.08,14140.0,154.77,155.33,154.48,155.08,14140.0
2020-07-02 14:30:00,155.04,155.39,154.69,154.69,15676.0,155.04,155.39,154.69,154.69,15676.0
2020-07-02 15:00:00,154.8,154.9,153.95,154.1,23907.0,154.8,154.9,153.95,154.1,23907.0
2020-07-02 15:30:00,154.18,154.25,153.23,154.01,72620.0,154.18,154.25,153.23,154.01,72620.0
2020-07-06 09:30:00,157.22,158.31,156.3,156.3,22991.0,157.22,158.31,156.3,156.3,22991.0
2020-07-06 10:00:00,156.9,158.41,156.41,157.68,14499.0,156.9,158.41,156.41,157.68,14499.0
2020-07-06 10:30:00,157.72,157.88,156.92,157.54,22576.0,157.72,157.88,156.92,157.54,22576.0
2020-07-06 11:00:00,157.55,160.5,157.49,160.27,34763.0,157.55,160.5,157.49,160.27,34763.0
2020-07-06 11:30:00,160.34,160.98,160.01,160.32,13904.0,160.34,160.98,160.01,160.32,13904.0
2020-07-06 12:00:00,160.34,161.17,158.69,159.28,16231.0,160.34,161.17,158.69,159.28,16231.0
2020-07-06 12:30:00,159.23,159.7,158.72,159.3,19142.0,159.23,159.7,158.72,159.3,19142.0
2020-07-06 13:00:00,159.47,159.5,158.08,158.81,16448.0,159.47,159.5,158.08,158.81,16448.0
2020-07-06 13:30:00,158.82,158.91,157.3,157.63,18054.0,158.82,158.91,157.3,157.63,18054.0
2020-07-06 14:00:00,157.65,157.65,156.16,156.63,21219.0,157.65,157.65,156.16,156.63,21219.0
2020-07-06 14:30:00,156.69,156.97,156.34,156.61,23094.0,156.69,156.97,156.34,156.61,23094.0
2020-07-06 15:00:00,156.53,156.75,155.87,156.25,23753.0,156.53,156.75,155.87,156.25,23753.0
2020-07-06 15:30:00,156.28,156.56,155.26,155.67,83774.0,156.28,156.56,155.26,155.67,83774.0
2020-07-07 09:30:00,154.95,157.69,154.2,155.89,7791.0,154.95,157.69,154.2,155.89,7791.0
2020-07-07 10:00:00,156.39,156.83,155.43,156.0,6532.0,156.39,156.83,155.43,156.0,6532.0
2020-07-07 10:30:00,156.05,156.6,155.87,156.39,19230.0,156.05,156.6,155.87,156.39,19230.0
2020-07-07 11:00:00,156.38,157.19,156.05,156.71,6368.0,156.38,157.19,156.05,156.71,6368.0
2020-07-07 11:30:00,156.81,157.12,156.3,156.53,8455.0,156.81,157.12,156.3,156.53,8455.0
2020-07-07 12:00:00,156.82,156.83,156.01,156.36,3869.0,156.82,156.83,156.01,156.36,3869.0
2020-07-07 12:30:00,156.36,156.52,155.58,156.29,8017.0,156.36,156.52,155.58,156.29,8017.0
2020-07-07 13:00:00,156.18,156.57,155.76,156.48,9581.0,156.18,156.57,155.76,156.48,9581.0
2020-07-07 13:30:00,156.4,156.67,156.06,156.1,12959.0,156.4,156.67,156.06,156.1,12959.0
2020-07-07 14:00:00,156.0,156.1,155.01,155.02,17609.0,156.0,156.1,155.01,155.02,17609.0
2020-07-07 14:30:00,154.87,155.28,154.04,154.84,23245.0,154.87,155.28,154.04,154.84,23245.0
2020-07-07 15:00:00,154.97,155.76,154.6,155.63,10347.0,154.97,155.76,154.6,155.63,10347.0
2020-07-07 15:30:00,155.76,156.56,155.35,156.0,39797.0,155.76,156.56,155.35,156.0,39797.0
2020-07-08 09:30:00,157.6,161.08,157.12,159.71,45346.0,157.6,161.08,157.12,159.71,45346.0
2020-07-08 10:00:00,159.71,160.28,158.55,158.97,10867.0,159.71,160.28,158.55,158.97,10867.0
2020-07-08 10:30:00,159.36,160.73,159.36,159.66,19871.0,159.36,160.73,159.36,159.66,19871.0
2020-07-08 11:00:00,159.58,159.58,157.24,157.76,15073.0,159.58,159.58,157.24,157.76,15073.0
2020-07-08 11:30:00,157.83,159.91,157.83,159.91,19455.0,157.83,159.91,157.83,159.91,19455.0
2020-07-08 12:00:00,160.03,160.03,159.07,159.46,33814.0,160.03,160.03,159.07,159.46,33814.0
2020-07-08 12:30:00,159.55,159.99,159.24,159.72,23771.0,159.55,159.99,159.24,159.72,23771.0
2020-07-08 13:00:00,159.82,160.28,159.57,159.84,13602.0,159.82,160.28,159.57,159.84,13602.0
2020-07-08 13:30:00,159.85,160.03,159.05,159.53,14058.0,159.85,160.03,159.05,159.53,14058.0
2020-07-08 14:00:00,159.46,159.86,159.34,159.68,14418.0,159.46,159.86,159.34,159.68,14418.0
2020-07-08 14:30:00,159.63,159.96,159.26,159.96,12952.0,159.63,159.96,159.26,159.96,12952.0
2020-07-08 15:00:00,159.81,160.26,159.63,160.06,20926.0,159.81,160.26,159.63,160.06,20926.0
2020-07-08 15:30:00,160.0,160.74,159.6,160.74,69987.0,160.0,160.74,159.6,160.74,69987.0
2020-07-09 09:30:00,161.68,163.52,157.97,162.01,29607.0,161.68,163.52,157.97,162.01,29607.0
2020-07-09 10:00:00,162.48,164.97,162.27,163.0,40174.0,162.48,164.97,162.27,163.0,40174.0
2020-07-09 10:30:00,163.0,163.23,160.84,161.27,19981.0,163.0,163.23,160.84,161.27,19981.0
2020-07-09 11:00:00,161.03,163.42,160.48,163.42,25353.0,161.03,163.42,160.48,163.42,25353.0
2020-07-09 11:30:00,163.45,163.77,162.18,163.77,15689.0,163.45,163.77,162.18,163.77,15689.0
2020-07-09 12:00:00,164.07,165.22,163.43,164.88,21915.0,164.07,165.22,163.43,164.88,21915.0
2020-07-09 12:30:00,164.75,165.1,164.11,164.76,16356.0,164.75,165.1,164.11,164.76,16356.0
2020-07-09 13:00:00,164.86,166.12,164.86,165.59,22820.0,164.86,166.12,164.86,165.59,22820.0
2020-07-09 13:30:00,165.47,165.84,165.07,165.38,16556.0,165.47,165.84,165.07,165.38,16556.0
2020-07-09 14:00:00,165.28,166.25,165.28,166.06,13849.0,165.28,166.25,165.28,166.06,13849.0
2020-07-09 14:30:00,166.12,166.29,164.83,166.04,19125.0,166.12,166.29,164.83,166.04,19125.0
2020-07-09 15:00:00,166.2,167.01,166.06,166.1,22231.0,166.2,167.01,166.06,166.1,22231.0
2020-07-09 15:30:00,166.07,166.96,165.66,166.1,68186.0,166.07,166.96,165.66,166.1,68186.0
2020-07-10 09:30:00,166.17,166.29,161.66,163.63,19375.0,166.17,166.29,161.66,163.63,19375.0
2020-07-10 10:00:00,163.35,164.16,162.56,163.42,9648.0,163.35,164.16,162.56,163.42,9648.0
2020-07-10 10:30:00,163.45,164.5,163.15,163.77,19679.0,163.45,164.5,163.15,163.77,19679.0
2020-07-10 11:00:00,163.64,163.89,162.82,163.73,6259.0,163.64,163.89,162.82,163.73,6259.0
2020-07-10 11:30:00,163.54,164.05,163.32,163.58,3283.0,163.54,164.05,163.32,163.58,3283.0
2020-07-10 12:00:00,163.71,164.03,163.14,163.33,11337.0,163.71,164.03,163.14,163.33,11337.0
2020-07-10 12:30:00,163.02,163.41,162.69,162.73,5674.0,163.02,163.41,162.69,162.73,5674.0
2020-07-10 13:00:00,162.88,163.81,162.84,163.61,10579.0,162.88,163.81,162.84,163.61,10579.0
2020-07-10 13:30:00,163.72,163.79,163.33,163.43,7443.0,163.72,163.79,163.33,163.43,7443.0
2020-07-10 14:00:00,163.18,163.41,162.45,162.52,6506.0,163.18,163.41,162.45,162.52,6506.0
2020-07-10 14:30:00,162.51,163.67,162.51,163.67,4863.0,162.51,163.67,162.51,163.67,4863.0
2020-07-10 15:00:00,163.6,164.83,163.6,164.54,5235.0,163.6,164.83,163.6,164.54,5235.0
2020-07-10 15:30:00,164.42,165.0,164.16,164.94,20113.0,164.42,165.0,164.16,164.94,20113.0
2020-07-13 09:30:00,167.52,168.31,165.15,165.87,23356.0,167.52,168.31,165.15,165.87,23356.0
2020-07-13 10:00:00,165.78,166.19,164.08,165.19,36078.0,165.78,166.19,164.08,165.19,36078.0
2020-07-13 10:30:00,165.31,165.31,163.82,164.95,9081.0,165.31,165.31,163.82,164.95,9081.0
2020-07-13 11:00:00,164.78,165.12,164.09,164.43,6607.0,164.78,165.12,164.09,164.43,6607.0
2020-07-13 11:30:00,164.52,164.96,164.22,164.8,16683.0,164.52,164.96,164.22,164.8,16683.0
2020-07-13 12:00:00,164.96,165.38,164.64,165.24,6338.0,164.96,165.38,164.64,165.24,6338.0
2020-07-13 12:30:00,165.0,165.18,164.31,164.34,9327.0,165.0,165.18,164.31,164.34,9327.0
2020-07-13 13:00:00,164.3,164.63,164.0,164.48,3708.0,164.3,164.63,164.0,164.48,3708.0
2020-07-13 13:30:00,164.42,164.7,163.36,163.52,11249.0,164.42,164.7,163.36,163.52,11249.0
2020-07-13 14:00:00,163.41,163.55,159.04,159.35,12452.0,163.41,163.55,159.04,159.35,12452.0
2020-07-13 14:30:00,159.39,160.01,157.83,159.62,24824.0,159.39,160.01,157.83,159.62,24824.0
2020-07-13 15:00:00,159.61,159.61,156.99,157.2,17081.0,159.61,159.61,156.99,157.2,17081.0
2020-07-13 15:30:00,156.81,156.89,154.89,155.51,46095.0,156.81,156.89,154.89,155.51,46095.0
2020-07-14 09:30:00,153.45,154.98,151.16,151.63,48853.0,153.45,154.98,151.16,151.63,48853.0
2020-07-14 10:00:00,151.81,152.2,148.74,150.99,37153.0,151.81,152.2,148.74,150.99,37153.0
2020-07-14 10:30:00,151.17,153.39,151.16,151.7,28278.0,151.17,153.39,151.16,151.7,28278.0
2020-07-14 11:00:00,151.96,152.95,151.1,152.39,15347.0,151.96,152.95,151.1,152.39,15347.0
2020-07-14 11:30:00,152.35,153.07,152.21,153.02,21289.0,152.35,153.07,152.21,153.02,21289.0
2020-07-14 12:00:00,153.02,153.13,151.93,152.61,16396.0,153.02,153.13,151.93,152.61,16396.0
2020-07-14 12:30:00,152.73,153.89,152.5,152.65,17341.0,152.73,153.89,152.5,152.65,17341.0
2020-07-14 13:00:00,152.46,153.6,152.26,153.41,7500.0,152.46,153.6,152.26,153.41,7500.0
2020-07-14 13:30:00,153.48,155.46,153.48,155.2,12832.0,153.48,155.46,153.48,155.2,12832.0
2020-07-14 14:00:00,155.05,156.63,154.83,156.19,10614.0,155.05,156.63,154.83,156.19,10614.0
2020-07-14 14:30:00,156.33,156.33,154.57,155.21,12238.0,156.33,156.33,154.57,155.21,12238.0
2020-07-14 15:00:00,154.99,155.02,154.04,155.0,15332.0,154.99,155.02,154.04,155.0,15332.0
2020-07-14 15:30:00,155.0,157.19,154.76,156.82,48110.0,155.0,157.19,154.76,156.82,48110.0
2020-07-15 09:30:00,158.64,158.64,156.0,156.04,17475.0,158.64,158.64,156.0,156.04,17475.0
2020-07-15 10:00:00,156.56,159.87,156.2,159.87,15211.0,156.56,159.87,156.2,159.87,15211.0
2020-07-15 10:30:00,159.71,159.93,159.17,159.26,12679.0,159.71,159.93,159.17,159.26,12679.0
2020-07-15 11:00:00,159.57,159.75,157.62,158.62,11275.0,159.57,159.75,157.62,158.62,11275.0
2020-07-15 11:30:00,158.42,158.43,156.94,156.94,22364.0,158.42,158.43,156.94,156.94,22364.0
2020-07-15 12:00:00,156.93,157.0,155.81,156.76,13449.0,156.93,157.0,155.81,156.76,13449.0
2020-07-15 12:30:00,156.62,157.83,156.15,157.7,18867.0,156.62,157.83,156.15,157.7,18867.0
2020-07-15 13:00:00,157.71,157.97,157.02,157.41,18177.0,157.71,157.97,157.02,157.41,18177.0
2020-07-15 13:30:00,157.62,158.22,157.32,158.22,8125.0,157.62,158.22,157.32,158.22,8125.0
2020-07-15 14:00:00,157.93,159.34,157.93,159.17,6758.0,157.93,159.34,157.93,159.17,6758.0
2020-07-15 14:30:00,159.42,159.71,158.56,158.62,9085.0,159.42,159.71,158.56,158.62,9085.0
2020-07-15 15:00:00,158.55,158.87,157.35,158.55,13610.0,158.55,158.87,157.35,158.55,13610.0
2020-07-15 15:30:00,158.81,159.06,158.06,158.45,30045.0,158.81,159.06,158.06,158.45,30045.0
2020-07-16 09:30:00,156.77,158.0,155.87,156.74,1786.0,156.77,158.0,155.87,156.74,1786.0
2020-07-16 10:00:00,156.33,157.61,155.56,157.61,15231.0,156.33,157.61,155.56,157.61,15231.0
2020-07-16 10:30:00,157.23,157.79,156.64,156.69,4836.0,157.23,157.79,156.64,156.69,4836.0
2020-07-16 11:00:00,156.26,157.46,155.94,157.09,12615.0,156.26,157.46,155.94,157.09,12615.0
2020-07-16 11:30:00,157.14,157.78,156.68,157.78,13867.0,157.14,157.78,156.68,157.78,13867.0
2020-07-16 12:00:00,157.52,158.24,157.13,157.14,14658.0,157.52,158.24,157.13,157.14,14658.0
2020-07-16 12:30:00,157.0,158.05,156.99,157.83,16004.0,157.0,158.05,156.99,157.83,16004.0
2020-07-16 13:00:00,157.72,159.18,157.71,159.02,6736.0,157.72,159.18,157.71,159.02,6736.0
2020-07-16 13:30:00,159.12,159.4,158.45,158.79,9905.0,159.12,159.4,158.45,158.79,9905.0
2020-07-16 14:00:00,158.83,159.57,158.83,159.56,2300.0,158.83,159.57,158.83,159.56,2300.0
2020-07-16 14:30:00,159.46,160.0,159.09,159.09,14491.0,159.46,160.0,159.09,159.09,14491.0
2020-07-16 15:00:00,158.96,159.71,158.96,159.13,5993.0,158.96,159.71,158.96,159.13,5993.0
2020-07-16 15:30:00,159.09,159.66,158.71,158.85,13143.0,159.09,159.66,158.71,158.85,13143.0
2020-07-17 09:30:00,160.37,160.37,157.17,159.71,10946.0,160.37,160.37,157.17,159.71,10946.0
2020-07-17 10:00:00,159.55,160.33,159.35,159.76,10200.0,159.55,160.33,159.35,159.76,10200.0
2020-07-17 10:30:00,159.52,160.47,159.48,159.82,19612.0,159.52,160.47,159.48,159.82,19612.0
2020-07-17 11:00:00,159.86,160.5,159.77,160.0,11895.0,159.86,160.5,159.77,160.0,11895.0
2020-07-17 11:30:00,160.01,160.56,159.83,160.48,9381.0,160.01,160.56,159.83,160.48,9381.0
2020-07-17 12:00:00,160.68,161.72,160.68,161.49,7397.0,160.68,161.72,160.68,161.49,7397.0
2020-07-17 12:30:00,161.75,162.22,161.75,161.75,5008.0,161.75,162.22,161.75,161.75,5008.0
2020-07-17 13:00:00,161.73,161.99,161.04,161.5,3921.0,161.73,161.99,161.04,161.5,3921.0
2020-07-17 13:30:00,161.49,161.5,160.64,161.06,1853.0,161.49,161.5,160.64,161.06,1853.0
2020-07-17 14:00:00,160.73,162.23,160.71,162.03,5870.0,160.73,162.23,160.71,162.03,5870.0
2020-07-17 14:30:00,162.05,162.83,161.97,162.52,4000.0,162.05,162.83,161.97,162.52,4000.0
2020-07-17 15:00:00,161.84,162.27,161.77,162.19,3600.0,161.84,162.27,161.77,162.19,3600.0
2020-07-17 15:30:00,162.33,163.39,162.27,162.6,30037.0,162.33,163.39,162.27,162.6,30037.0
2020-07-20 09:30:00,163.17,166.99,163.17,166.99,6570.0,163.17,166.99,163.17,166.99,6570.0
2020-07-20 10:00:00,166.45,167.74,166.28,167.52,5652.0,166.45,167.74,166.28,167.52,5652.0
2020-07-20 10:30:00,167.71,169.05,167.46,167.76,9462.0,167.71,169.05,167.46,167.76,9462.0
2020-07-20 11:00:00,167.84,167.84,166.65,167.0,3774.0,167.84,167.84,166.65,167.0,3774.0
2020-07-20 11:30:00,167.24,167.83,167.23,167.78,4989.0,167.24,167.83,167.23,167.78,4989.0
2020-07-20 12:00:00,167.64,168.2,167.26,167.76,4090.0,167.64,168.2,167.26,167.76,4090.0
2020-07-20 12:30:00,167.24,168.21,166.77,167.97,4160.0,167.24,168.21,166.77,167.97,4160.0
2020-07-20 13:00:00,167.72,168.19,167.49,167.98,9373.0,167.72,168.19,167.49,167.98,9373.0
2020-07-20 13:30:00,167.93,169.01,167.93,168.59,9853.0,167.93,169.01,167.93,168.59,9853.0
2020-07-20 14:00:00,168.66,169.48,168.66,169.42,2900.0,168.66,169.48,168.66,169.42,2900.0
2020-07-20 14:30:00,169.39,170.08,169.29,170.08,6171.0,169.39,170.08,169.29,170.08,6171.0
2020-07-20 15:00:00,169.89,170.52,169.81,170.28,29755.0,169.89,170.52,169.81,170.28,29755.0
2020-07-20 15:30:00,170.2,170.23,169.82,170.0,44833.0,170.2,170.23,169.82,170.0,44833.0
2020-07-21 09:30:00,171.01,171.01,168.1,169.86,7949.0,171.01,171.01,168.1,169.86,7949.0
2020-07-21 10:00:00,168.9,169.87,168.41,169.43,17335.0,168.9,169.87,168.41,169.43,17335.0
2020-07-21 10:30:00,169.7,169.73,168.28,169.13,7215.0,169.7,169.73,168.28,169.13,7215.0
2020-07-21 11:00:00,169.17,169.18,167.94,168.3,3770.0,169.17,169.18,167.94,168.3,3770.0
2020-07-21 11:30:00,168.47,168.62,166.82,167.06,5374.0,168.47,168.62,166.82,167.06,5374.0
2020-07-21 12:00:00,167.29,167.37,166.81,167.2,3621.0,167.29,167.37,166.81,167.2,3621.0
2020-07-21 12:30:00,167.21,167.47,166.82,167.1,9245.0,167.21,167.47,166.82,167.1,9245.0
2020-07-21 13:00:00,167.04,167.54,166.86,167.54,6513.0,167.04,167.54,166.86,167.54,6513.0
2020-07-21 13:30:00,167.74,168.53,167.51,168.12,8437.0,167.74,168.53,167.51,168.12,8437.0
2020-07-21 14:00:00,168.11,168.93,168.11,168.74,12609.0,168.11,168.93,168.11,168.74,12609.0
2020-07-21 14:30:00,168.74,168.74,167.44,167.53,4702.0,168.74,168.74,167.44,167.53,4702.0
2020-07-21 15:00:00,167.58,167.58,166.32,166.32,9336.0,167.58,167.58,166.32,166.32,9336.0
2020-07-21 15:30:00,166.35,167.56,166.03,167.44,18641.0,166.35,167.56,166.03,167.44,18641.0
2020-07-22 09:30:00,167.65,169.91,167.33,169.33,14057.0,167.65,169.91,167.33,169.33,14057.0
2020-07-22 10:00:00,169.1,170.41,168.59,169.15,5394.0,169.1,170.41,168.59,169.15,5394.0
2020-07-22 10:30:00,169.25,170.07,168.37,169.55,15692.0,169.25,170.07,168.37,169.55,15692.0
2020-07-22 11:00:00,169.91,170.19,168.55,169.28,7424.0,169.91,170.19,168.55,169.28,7424.0
2020-07-22 11:30:00,169.5,169.51,168.64,169.38,5879.0,169.5,169.51,168.64,169.38,5879.0
2020-07-22 12:00:00,169.44,170.45,169.16,170.25,10000.0,169.44,170.45,169.16,170.25,10000.0
2020-07-22 12:30:00,170.37,170.43,169.78,169.89,4000.0,170.37,170.43,169.78,169.89,4000.0
2020-07-22 13:00:00,169.97,170.11,168.92,169.65,6133.0,169.97,170.11,168.92,169.65,6133.0
2020-07-22 13:30:00,169.84,169.9,168.9,168.91,6432.0,169.84,169.9,168.9,168.91,6432.0
2020-07-22 14:00:00,168.93,169.16,168.25,168.76,7511.0,168.93,169.16,168.25,168.76,7511.0
2020-07-22 14:30:00,168.79,169.33,168.67,168.84,5946.0,168.79,169.33,168.67,168.84,5946.0
2020-07-22 15:00:00,168.97,169.53,168.47,168.99,7308.0,168.97,169.53,168.47,168.99,7308.0
2020-07-22 15:30:00,168.95,170.45,168.95,170.31,18046.0,168.95,170.45,168.95,170.31,18046.0
2020-07-23 09:30:00,169.62,172.52,169.62,172.52,5990.0,169.62,172.52,169.62,172.52,5990.0
2020-07-23 10:00:00,172.02,172.44,171.1,171.92,6362.0,172.02,172.44,171.1,171.92,6362.0
2020-07-23 10:30:00,171.93,173.27,171.93,172.43,5340.0,171.93,173.27,171.93,172.43,5340.0
2020-07-23 11:00:00,172.41,173.35,171.89,172.38,9329.0,172.41,173.35,171.89,172.38,9329.0
2020-07-23 11:30:00,172.4,173.64,172.39,172.7,10543.0,172.4,173.64,172.39,172.7,10543.0
2020-07-23 12:00:00,172.65,172.65,170.47,170.6,7784.0,172.65,172.65,170.47,170.6,7784.0
2020-07-23 12:30:00,170.4,170.65,168.3,169.19,10892.0,170.4,170.65,168.3,169.19,10892.0
2020-07-23 13:00:00,168.84,169.39,168.25,168.68,8319.0,168.84,169.39,168.25,168.68,8319.0
2020-07-23 13:30:00,168.59,168.59,166.28,166.28,8672.0,168.59,168.59,166.28,166.28,8672.0
2020-07-23 14:00:00,166.44,166.44,164.47,164.64,10633.0,166.44,166.44,164.47,164.64,10633.0
2020-07-23 14:30:00,164.8,165.71,164.47,165.55,7409.0,164.8,165.71,164.47,165.55,7409.0
2020-07-23 15:00:00,165.65,165.66,165.01,165.2,8248.0,165.65,165.66,165.01,165.2,8248.0
2020-07-23 15:30:00,165.22,166.28,164.94,166.12,40258.0,165.22,166.28,164.94,166.12,40258.0
2020-07-24 09:30:00,163.98,163.98,158.69,159.64,42046.0,163.98,163.98,158.69,159.64,42046.0
2020-07-24 10:00:00,160.63,163.62,160.35,163.62,17035.0,160.63,163.62,160.35,163.62,17035.0
2020-07-24 10:30:00,163.74,165.46,161.57,165.34,13151.0,163.74,165.46,161.57,165.34,13151.0
2020-07-24 11:00:00,165.06,166.77,164.87,166.26,24868.0,165.06,166.77,164.87,166.26,24868.0
2020-07-24 11:30:00,166.13,166.22,164.56,166.2,26468.0,166.13,166.22,164.56,166.2,26468.0
2020-07-24 12:00:00,166.18,166.61,165.33,165.81,11166.0,166.18,166.61,165.33,165.81,11166.0
2020-07-24 12:30:00,165.7,166.22,164.26,164.57,17988.0,165.7,166.22,164.26,164.57,17988.0
2020-07-24 13:00:00,164.65,165.19,163.67,164.46,6008.0,164.65,165.19,163.67,164.46,6008.0
2020-07-24 13:30:00,164.37,165.17,163.69,164.43,5636.0,164.37,165.17,163.69,164.43,5636.0
2020-07-24 14:00:00,164.87,165.77,164.4,164.96,8733.0,164.87,165.77,164.4,164.96,8733.0
2020-07-24 14:30:00,165.01,165.18,164.06,164.98,4027.0,165.01,165.18,164.06,164.98,4027.0
2020-07-24 15:00:00,164.9,165.56,164.06,164.06,3548.0,164.9,165.56,164.06,164.06,3548.0
2020-07-24 15:30:00,163.68,165.1,163.63,164.87,17879.0,163.68,165.1,163.63,164.87,17879.0
2020-07-27 09:30:00,165.23,169.05,165.23,168.51,3436.0,165.23,169.05,165.23,168.51,3436.0
2020-07-27 10:00:00,168.69,173.14,168.69,173.13,18745.0,168.69,173.14,168.69,173.13,18745.0
2020-07-27 10:30:00,172.99,173.29,172.47,172.92,16519.0,172.99,173.29,172.47,172.92,16519.0
2020-07-27 11:00:00,172.5,172.5,169.72,169.72,10190.0,172.5,172.5,169.72,169.72,10190.0
2020-07-27 11:30:00,169.71,169.92,168.61,169.61,5301.0,169.71,169.92,168.61,169.61,5301.0
2020-07-27 12:00:00,169.91,169.91,169.19,169.44,1826.0,169.91,169.91,169.19,169.44,1826.0
2020-07-27 12:30:00,169.51,171.16,169.51,170.83,7245.0,169.51,171.16,169.51,170.83,7245.0
2020-07-27 13:00:00,170.84,170.86,170.51,170.69,1500.0,170.84,170.86,170.51,170.69,1500.0
2020-07-27 13:30:00,170.75,171.0,170.4,170.4,7006.0,170.75,171.0,170.4,170.4,7006.0
2020-07-27 14:00:00,170.59,170.59,169.95,170.2,9590.0,170.59,170.59,169.95,170.2,9590.0
2020-07-27 14:30:00,170.12,170.44,169.26,169.72,3338.0,170.12,170.44,169.26,169.72,3338.0
2020-07-27 15:00:00,169.49,170.4,169.49,170.16,15416.0,169.49,170.4,169.49,170.16,15416.0
2020-07-27 15:30:00,170.16,170.33,169.83,170.19,37249.0,170.16,170.33,169.83,170.19,37249.0
2020-07-28 09:30:00,169.0,170.42,166.86,167.36,4623.0,169.0,170.42,166.86,167.36,4623.0
2020-07-28 10:00:00,167.79,167.84,165.66,166.5,9929.0,167.79,167.84,165.66,166.5,9929.0
2020-07-28 10:30:00,166.94,168.36,166.42,168.0,8726.0,166.94,168.36,166.42,168.0,8726.0
2020-07-28 11:00:00,168.0,168.91,167.5,168.45,1419.0,168.0,168.91,167.5,168.45,1419.0
2020-07-28 11:30:00,168.8,169.94,168.8,169.68,7039.0,168.8,169.94,168.8,169.68,7039.0
2020-07-28 12:00:00,169.46,169.7,168.97,168.97,4875.0,169.46,169.7,168.97,168.97,4875.0
2020-07-28 12:30:00,169.01,169.01,168.42,168.44,4621.0,169.01,169.01,168.42,168.44,4621.0
2020-07-28 13:00:00,168.65,168.73,167.94,168.12,2106.0,168.65,168.73,167.94,168.12,2106.0
2020-07-28 13:30:00,168.13,168.51,167.94,168.22,5327.0,168.13,168.51,167.94,168.22,5327.0
2020-07-28 14:00:00,168.11,168.11,167.53,167.68,2700.0,168.11,168.11,167.53,167.68,2700.0
2020-07-28 14:30:00,167.39,167.67,167.03,167.12,9338.0,167.39,167.67,167.03,167.12,9338.0
2020-07-28 15:00:00,167.25,167.25,165.81,165.84,8985.0,167.25,167.25,165.81,165.84,8985.0
2020-07-28 15:30:00,166.13,166.39,165.55,165.55,16662.0,166.13,166.39,165.55,165.55,16662.0
2020-07-29 09:30:00,167.95,170.88,166.96,169.93,5593.0,167.95,170.88,166.96,169.93,5593.0
2020-07-29 10:00:00,170.17,172.27,170.17,172.27,24302.0,170.17,172.27,170.17,172.27,24302.0
2020-07-29 10:30:00,172.7,174.83,172.55,174.43,22992.0,172.7,174.83,172.55,174.43,22992.0
2020-07-29 11:00:00,174.43,174.9,173.16,174.53,14524.0,174.43,174.9,173.16,174.53,14524.0
2020-07-29 11:30:00,174.76,174.76,173.37,174.5,11504.0,174.76,174.76,173.37,174.5,11504.0
2020-07-29 12:00:00,174.26,174.44,173.67,173.96,3857.0,174.26,174.44,173.67,173.96,3857.0
2020-07-29 12:30:00,174.11,175.04,173.72,174.94,25596.0,174.11,175.04,173.72,174.94,25596.0
2020-07-29 13:00:00,174.94,175.34,174.14,175.34,16851.0,174.94,175.34,174.14,175.34,16851.0
2020-07-29 13:30:00,175.08,176.11,174.94,176.11,9130.0,175.08,176.11,174.94,176.11,9130.0
2020-07-29 14:00:00,176.35,177.16,175.78,176.94,9149.0,176.35,177.16,175.78,176.94,9149.0
2020-07-29 14:30:00,177.02,178.05,176.94,177.08,9258.0,177.02,178.05,176.94,177.08,9258.0
2020-07-29 15:00:00,176.84,177.44,176.31,177.17,34875.0,176.84,177.44,176.31,177.17,34875.0
2020-07-29 15:30:00,177.07,177.22,176.34,176.48,33339.0,177.07,177.22,176.34,176.48,33339.0
2020-07-30 09:30:00,173.46,173.98,170.09,170.16,16486.0,173.46,173.98,170.09,170.16,16486.0
2020-07-30 10:00:00,170.15,171.55,168.16,169.31,14023.0,170.15,171.55,168.16,169.31,14023.0
2020-07-30 10:30:00,169.25,171.01,168.63,169.25,41835.0,169.25,171.01,168.63,169.25,41835.0
2020-07-30 11:00:00,169.26,171.07,168.75,170.3,45528.0,169.26,171.07,168.75,170.3,45528.0
2020-07-30 11:30:00,170.6,171.07,170.02,170.19,11534.0,170.6,171.07,170.02,170.19,11534.0
2020-07-30 12:00:00,170.31,172.84,170.22,172.84,6246.0,170.31,172.84,170.22,172.84,6246.0
2020-07-30 12:30:00,172.84,173.06,171.87,172.79,3961.0,172.84,173.06,171.87,172.79,3961.0
2020-07-30 13:00:00,172.9,174.0,172.9,173.89,5218.0,172.9,174.0,172.9,173.89,5218.0
2020-07-30 13:30:00,173.93,174.29,173.34,173.76,11002.0,173.93,174.29,173.34,173.76,11002.0
2020-07-30 14:00:00,173.45,174.21,173.45,173.78,10988.0,173.45,174.21,173.45,173.78,10988.0
2020-07-30 14:30:00,173.89,174.11,173.27,173.27,2555.0,173.89,174.11,173.27,173.27,2555.0
2020-07-30 15:00:00,173.32,173.9,172.59,173.9,5436.0,173.32,173.9,172.59,173.9,5436.0
2020-07-30 15:30:00,173.77,173.86,172.43,173.19,28896.0,173.77,173.86,172.43,173.19,28896.0
2020-07-31 09:30:00,175.77,176.27,173.26,175.78,7787.0,175.77,176.27,173.26,175.78,7787.0
2020-07-31 10:00:00,178.36,178.74,170.83,172.37,10067.0,178.36,178.74,170.83,172.37,10067.0
2020-07-31 10:30:00,172.37,173.09,171.8,172.08,10063.0,172.37,173.09,171.8,172.08,10063.0
2020-07-31 11:00:00,172.55,173.57,172.47,173.28,3450.0,172.55,173.57,172.47,173.28,3450.0
2020-07-31 11:30:00,173.24,173.42,172.37,172.39,1889.0,173.24,173.42,172.37,172.39,1889.0
2020-07-31 12:00:00,171.82,171.83,170.54,170.81,12014.0,171.82,171.83,170.54,170.81,12014.0
2020-07-31 12:30:00,170.8,170.84,169.85,170.04,4411.0,170.8,170.84,169.85,170.04,4411.0
2020-07-31 13:00:00,170.35,171.5,170.35,171.4,4926.0,170.35,171.5,170.35,171.4,4926.0
2020-07-31 13:30:00,171.16,171.46,169.47,169.59,12290.0,171.16,171.46,169.47,169.59,12290.0
2020-07-31 14:00:00,169.6,170.41,169.47,170.41,5181.0,169.6,170.41,169.47,170.41,5181.0
2020-07-31 14:30:00,170.81,171.74,170.4,171.74,7174.0,170.81,171.74,170.4,171.74,7174.0
2020-07-31 15:00:00,172.0,172.34,171.58,172.05,4265.0,172.0,172.34,171.58,172.05,4265.0
2020-07-31 15:30:00,171.75,173.22,171.58,173.13,19043.0,171.75,173.22,171.58,173.13,19043.0
2020-08-03 09:30:00,176.06,176.97,174.01,176.65,9595.0,176.06,176.97,174.01,176.65,9595.0
2020-08-03 10:00:00,176.93,177.67,175.85,176.67,4269.0,176.93,177.67,175.85,176.67,4269.0
2020-08-03 10:30:00,176.68,177.11,175.88,176.46,8413.0,176.68,177.11,175.88,176.46,8413.0
2020-08-03 11:00:00,176.17,178.24,176.17,178.09,5146.0,176.17,178.24,176.17,178.09,5146.0
2020-08-03 11:30:00,178.19,179.04,177.6,177.6,8526.0,178.19,179.04,177.6,177.6,8526.0
2020-08-03 12:00:00,177.42,177.47,176.51,176.96,5769.0,177.42,177.47,176.51,176.96,5769.0
2020-08-03 12:30:00,176.96,178.12,176.91,177.85,4150.0,176.96,178.12,176.91,177.85,4150.0
2020-08-03 13:00:00,177.96,179.49,177.64,179.17,5112.0,177.96,179.49,177.64,179.17,5112.0
2020-08-03 13:30:00,179.05,180.55,178.32,179.49,12467.0,179.05,180.55,178.32,179.49,12467.0
2020-08-03 14:00:00,179.87,179.87,178.87,179.1,7297.0,179.87,179.87,178.87,179.1,7297.0
2020-08-03 14:30:00,179.27,180.55,179.26,180.41,7780.0,179.27,180.55,179.26,180.41,7780.0
2020-08-03 15:00:00,180.41,180.5,178.77,179.15,8557.0,180.41,180.5,178.77,179.15,8557.0
2020-08-03 15:30:00,179.36,180.2,179.26,179.98,43748.0,179.36,180.2,179.26,179.98,43748.0
2020-08-04 09:30:00,180.0,181.94,177.41,177.53,10602.0,180.0,181.94,177.41,177.53,10602.0
2020-08-04 10:00:00,177.8,178.58,176.03,176.8,8330.0,177.8,178.58,176.03,176.8,8330.0
2020-08-04 10:30:00,177.02,178.92,176.69,178.32,10312.0,177.02,178.92,176.69,178.32,10312.0
2020-08-04 11:00:00,178.31,178.81,177.91,178.55,12198.0,178.31,178.81,177.91,178.55,12198.0
2020-08-04 11:30:00,178.36,178.39,176.5,176.8,8542.0,178.36,178.39,176.5,176.8,8542.0
2020-08-04 12:00:00,176.55,176.91,175.74,176.46,7006.0,176.55,176.91,175.74,176.46,7006.0
2020-08-04 12:30:00,176.38,177.67,176.27,177.64,8322.0,176.38,177.67,176.27,177.64,8322.0
2020-08-04 13:00:00,177.5,178.85,177.37,178.82,4254.0,177.5,178.85,177.37,178.82,4254.0
2020-08-04 13:30:00,178.66,180.39,178.49,180.24,12668.0,178.66,180.39,178.49,180.24,12668.0
2020-08-04 14:00:00,180.24,180.42,179.55,179.55,12567.0,180.24,180.42,179.55,179.55,12567.0
2020-08-04 14:30:00,179.44,179.81,178.65,179.81,7100.0,179.44,179.81,178.65,179.81,7100.0
2020-08-04 15:00:00,179.91,181.43,179.66,180.82,21968.0,179.91,181.43,179.66,180.82,21968.0
2020-08-04 15:30:00,180.84,181.37,180.63,180.85,43872.0,180.84,181.37,180.63,180.85,43872.0
2020-08-05 09:30:00,180.85,185.33,180.02,185.33,8866.0,180.85,185.33,180.02,185.33,8866.0
2020-08-05 10:00:00,184.95,185.4,182.78,183.83,9706.0,184.95,185.4,182.78,183.83,9706.0
2020-08-05 10:30:00,184.13,185.76,183.67,184.39,9974.0,184.13,185.76,183.67,184.39,9974.0
2020-08-05 11:00:00,184.42,184.96,184.42,184.46,6625.0,184.42,184.96,184.42,184.46,6625.0
2020-08-05 11:30:00,184.46,184.56,183.57,183.58,6910.0,184.46,184.56,183.57,183.58,6910.0
2020-08-05 12:00:00,183.75,184.73,183.75,184.4,4046.0,183.75,184.73,183.75,184.4,4046.0
2020-08-05 12:30:00,184.16,184.64,183.68,183.68,6098.0,184.16,184.64,183.68,183.68,6098.0
2020-08-05 13:00:00,183.68,183.68,182.7,182.7,4754.0,183.68,183.68,182.7,182.7,4754.0
2020-08-05 13:30:00,182.79,183.11,182.64,183.09,55988.0,182.79,183.11,182.64,183.09,55988.0
2020-08-05 14:00:00,183.14,183.92,182.92,183.61,20780.0,183.14,183.92,182.92,183.61,20780.0
2020-08-05 14:30:00,183.5,183.84,183.38,183.48,6080.0,183.5,183.84,183.38,183.48,6080.0
2020-08-05 15:00:00,183.33,183.53,182.96,183.4,6700.0,183.33,183.53,182.96,183.4,6700.0
2020-08-05 15:30:00,183.49,184.29,182.94,184.08,32297.0,183.49,184.29,182.94,184.08,32297.0
2020-08-06 09:30:00,182.93,185.57,182.51,185.56,10597.0,182.93,185.57,182.51,185.56,10597.0
2020-08-06 10:00:00,185.55,185.55,183.88,184.38,7759.0,185.55,185.55,183.88,184.38,7759.0
2020-08-06 10:30:00,183.79,185.0,183.13,183.13,7616.0,183.79,185.0,183.13,183.13,7616.0
2020-08-06 11:00:00,183.15,183.78,180.75,180.91,7258.0,183.15,183.78,180.75,180.91,7258.0
2020-08-06 11:30:00,180.9,181.6,180.49,181.59,5354.0,180.9,181.6,180.49,181.59,5354.0
2020-08-06 12:00:00,181.97,182.81,181.42,182.81,4630.0,181.97,182.81,181.42,182.81,4630.0
2020-08-06 12:30:00,182.81,183.44,182.25,183.13,5500.0,182.81,183.44,182.25,183.13,5500.0
2020-08-06 13:00:00,183.44,184.18,183.28,183.59,11611.0,183.44,184.18,183.28,183.59,11611.0
2020-08-06 13:30:00,183.64,184.33,183.13,184.14,6223.0,183.64,184.33,183.13,184.14,6223.0
2020-08-06 14:00:00,184.18,184.48,183.77,184.15,16956.0,184.18,184.48,183.77,184.15,16956.0
2020-08-06 14:30:00,184.33,184.63,183.9,183.94,8955.0,184.33,184.63,183.9,183.94,8955.0
2020-08-06 15:00:00,183.94,184.39,183.73,183.86,8776.0,183.94,184.39,183.73,183.86,8776.0
2020-08-06 15:30:00,183.86,184.24,183.66,184.21,26951.0,183.86,184.24,183.66,184.21,26951.0
2020-08-07 09:30:00,184.0,184.52,182.64,183.13,6679.0,184.0,184.52,182.64,183.13,6679.0
2020-08-07 10:00:00,183.24,183.97,182.91,183.97,22200.0,183.24,183.97,182.91,183.97,22200.0
2020-08-07 10:30:00,184.0,184.45,183.37,183.37,5729.0,184.0,184.45,183.37,183.37,5729.0
2020-08-07 11:00:00,183.76,183.76,182.69,183.2,7209.0,183.76,183.76,182.69,183.2,7209.0
2020-08-07 11:30:00,183.23,184.0,182.59,182.59,4945.0,183.23,184.0,182.59,182.59,4945.0
2020-08-07 12:00:00,182.35,182.7,182.16,182.25,5872.0,182.35,182.7,182.16,182.25,5872.0
2020-08-07 12:30:00,182.34,182.73,181.0,181.05,9450.0,182.34,182.73,181.0,181.05,9450.0
2020-08-07 13:00:00,181.0,181.17,179.37,180.18,6688.0,181.0,181.17,179.37,180.18,6688.0
2020-08-07 13:30:00,180.13,180.85,179.61,180.13,8803.0,180.13,180.85,179.61,180.13,8803.0
2020-08-07 14:00:00,180.22,180.82,177.37,177.37,13850.0,180.22,180.82,177.37,177.37,13850.0
2020-08-07 14:30:00,177.72,180.51,177.25,180.0,17494.0,177.72,180.51,177.25,180.0,17494.0
2020-08-07 15:00:00,180.05,180.05,179.3,179.43,13555.0,180.05,180.05,179.3,179.43,13555.0
2020-08-07 15:30:00,179.6,180.13,178.66,178.86,59879.0,179.6,180.13,178.66,178.86,59879.0
2020-08-10 09:30:00,179.22,179.56,175.14,176.26,7138.0,179.22,179.56,175.14,176.26,7138.0
2020-08-10 10:00:00,175.93,176.46,174.09,175.74,14275.0,175.93,176.46,174.09,175.74,14275.0
2020-08-10 10:30:00,175.44,175.44,171.29,173.12,12952.0,175.44,175.44,171.29,173.12,12952.0
2020-08-10 11:00:00,172.55,175.55,172.53,175.17,7629.0,172.55,175.55,172.53,175.17,7629.0
2020-08-10 11:30:00,175.21,176.43,173.21,173.87,21277.0,175.21,176.43,173.21,173.87,21277.0
2020-08-10 12:00:00,173.89,174.35,173.45,173.63,6705.0,173.89,174.35,173.45,173.63,6705.0
2020-08-10 12:30:00,173.74,174.62,173.48,174.6,15700.0,173.74,174.62,173.48,174.6,15700.0
2020-08-10 13:00:00,174.67,177.49,174.67,177.07,21127.0,174.67,177.49,174.67,177.07,21127.0
2020-08-10 13:30:00,176.93,176.97,175.72,175.9,8210.0,176.93,176.97,175.72,175.9,8210.0
2020-08-10 14:00:00,176.22,176.83,175.53,175.7,7117.0,176.22,176.83,175.53,175.7,7117.0
2020-08-10 14:30:00,175.76,176.18,175.07,175.94,9166.0,175.76,176.18,175.07,175.94,9166.0
2020-08-10 15:00:00,175.97,176.23,175.3,175.39,8069.0,175.97,176.23,175.3,175.39,8069.0
2020-08-10 15:30:00,175.4,176.67,175.4,175.78,71944.0,175.4,176.67,175.4,175.78,71944.0
2020-08-11 09:30:00,174.49,175.42,173.5,174.19,7375.0,174.49,175.42,173.5,174.19,7375.0
2020-08-11 10:00:00,174.3,174.65,171.2,173.14,8762.0,174.3,174.65,171.2,173.14,8762.0
2020-08-11 10:30:00,173.36,175.23,172.96,174.21,3548.0,173.36,175.23,172.96,174.21,3548.0
2020-08-11 11:00:00,174.73,175.23,173.74,174.25,19163.0,174.73,175.23,173.74,174.25,19163.0
2020-08-11 11:30:00,174.45,174.81,173.74,173.74,7485.0,174.45,174.81,173.74,173.74,7485.0
2020-08-11 12:00:00,173.74,175.38,173.68,175.24,5063.0,173.74,175.38,173.68,175.24,5063.0
2020-08-11 12:30:00,175.22,175.78,174.53,174.85,8630.0,175.22,175.78,174.53,174.85,8630.0
2020-08-11 13:00:00,174.93,175.53,174.38,175.53,3070.0,174.93,175.53,174.38,175.53,3070.0
2020-08-11 13:30:00,175.66,175.76,173.21,174.67,6445.0,175.66,175.76,173.21,174.67,6445.0
2020-08-11 14:00:00,174.52,175.13,173.23,173.5,4571.0,174.52,175.13,173.23,173.5,4571.0
2020-08-11 14:30:00,173.36,175.44,172.91,174.97,12506.0,173.36,175.44,172.91,174.97,12506.0
2020-08-11 15:00:00,174.84,174.84,172.7,174.12,5730.0,174.84,174.84,172.7,174.12,5730.0
2020-08-11 15:30:00,173.87,174.07,172.23,172.42,19752.0,173.87,174.07,172.23,172.42,19752.0
2020-08-12 09:30:00,173.52,175.34,172.34,174.53,3599.0,173.52,175.34,172.34,174.53,3599.0
2020-08-12 10:00:00,174.47,175.84,173.73,175.34,7929.0,174.47,175.84,173.73,175.34,7929.0
2020-08-12 10:30:00,175.34,175.92,174.6,175.34,5299.0,175.34,175.92,174.6,175.34,5299.0
2020-08-12 11:00:00,175.78,176.85,175.16,175.42,11305.0,175.78,176.85,175.16,175.42,11305.0
2020-08-12 11:30:00,175.65,177.18,175.65,176.52,11353.0,175.65,177.18,175.65,176.52,11353.0
2020-08-12 12:00:00,176.68,176.68,175.84,176.09,30826.0,176.68,176.68,175.84,176.09,30826.0
2020-08-12 12:30:00,176.2,176.68,175.31,175.31,7503.0,176.2,176.68,175.31,175.31,7503.0
2020-08-12 13:00:00,175.13,175.13,173.87,174.39,3931.0,175.13,175.13,173.87,174.39,3931.0
2020-08-12 13:30:00,174.11,175.0,173.72,174.49,4660.0,174.11,175.0,173.72,174.49,4660.0
2020-08-12 14:00:00,174.25,174.25,173.01,173.75,25511.0,174.25,174.25,173.01,173.75,25511.0
2020-08-12 14:30:00,173.94,174.84,173.84,174.67,12816.0,173.94,174.84,173.84,174.67,12816.0
2020-08-12 15:00:00,174.51,174.79,174.11,174.36,4037.0,174.51,174.79,174.11,174.36,4037.0
2020-08-12 15:30:00,174.42,175.14,173.74,174.27,30611.0,174.42,175.14,173.74,174.27,30611.0
2020-08-13 09:30:00,176.08,180.75,176.08,178.02,34227.0,176.08,180.75,176.08,178.02,34227.0
2020-08-13 10:00:00,177.59,178.76,176.56,178.53,9397.0,177.59,178.76,176.56,178.53,9397.0
2020-08-13 10:30:00,178.46,179.89,177.47,178.35,8673.0,178.46,179.89,177.47,178.35,8673.0
2020-08-13 11:00:00,178.75,180.79,178.74,180.71,23080.0,178.75,180.79,178.74,180.71,23080.0
2020-08-13 11:30:00,180.62,181.92,180.09,181.89,4807.0,180.62,181.92,180.09,181.89,4807.0
2020-08-13 12:00:00,182.34,183.2,181.63,183.0,14741.0,182.34,183.2,181.63,183.0,14741.0
2020-08-13 12:30:00,183.05,184.25,182.95,184.1,33442.0,183.05,184.25,182.95,184.1,33442.0
2020-08-13 13:00:00,184.17,184.42,182.51,182.51,22376.0,184.17,184.42,182.51,182.51,22376.0
2020-08-13 13:30:00,182.51,182.98,181.51,182.78,7794.0,182.51,182.98,181.51,182.78,7794.0
2020-08-13 14:00:00,182.79,182.79,181.42,182.11,8461.0,182.79,182.79,181.42,182.11,8461.0
2020-08-13 14:30:00,182.05,183.44,181.52,182.13,10700.0,182.05,183.44,181.52,182.13,10700.0
2020-08-13 15:00:00,182.35,182.41,181.0,181.44,11680.0,182.35,182.41,181.0,181.44,11680.0
2020-08-13 15:30:00,181.76,181.85,180.33,180.62,28286.0,181.76,181.85,180.33,180.62,28286.0
2020-08-14 09:30:00,183.57,183.57,174.04,174.47,32216.0,183.57,183.57,174.04,174.47,32216.0
2020-08-14 10:00:00,174.47,174.83,172.02,173.07,26861.0,174.47,174.83,172.02,173.07,26861.0
2020-08-14 10:30:00,173.85,176.36,172.87,174.59,19999.0,173.85,176.36,172.87,174.59,19999.0
2020-08-14 11:00:00,174.14,176.2,173.33,173.33,7583.0,174.14,176.2,173.33,173.33,7583.0
2020-08-14 11:30:00,174.17,174.66,173.65,174.06,5028.0,174.17,174.66,173.65,174.06,5028.0
2020-08-14 12:00:00,174.25,175.67,174.07,175.5,6190.0,174.25,175.67,174.07,175.5,6190.0
2020-08-14 12:30:00,175.52,176.44,175.51,175.7,5614.0,175.52,176.44,175.51,175.7,5614.0
2020-08-14 13:00:00,175.45,175.45,174.36,174.36,5011.0,175.45,175.45,174.36,174.36,5011.0
2020-08-14 13:30:00,174.61,175.31,174.2,175.0,5709.0,174.61,175.31,174.2,175.0,5709.0
2020-08-14 14:00:00,175.0,175.94,174.72,175.53,13008.0,175.0,175.94,174.72,175.53,13008.0
2020-08-14 14:30:00,175.54,175.72,174.25,175.01,10003.0,175.54,175.72,174.25,175.01,10003.0
2020-08-14 15:00:00,174.5,175.36,174.09,175.18,14065.0,174.5,175.36,174.09,175.18,14065.0
2020-08-14 15:30:00,175.17,175.46,174.58,174.84,55570.0,175.17,175.46,174.58,174.84,55570.0
2020-08-17 09:30:00,177.17,179.36,177.17,178.47,11258.0,177.17,179.36,177.17,178.47,11258.0
2020-08-17 10:00:00,178.47,178.47,176.75,177.64,8979.0,178.47,178.47,176.75,177.64,8979.0
2020-08-17 10:30:00,177.53,177.75,176.58,176.97,6204.0,177.53,177.75,176.58,176.97,6204.0
2020-08-17 11:00:00,177.0,177.68,176.93,177.43,1822.0,177.0,177.68,176.93,177.43,1822.0
2020-08-17 11:30:00,177.44,177.44,175.78,177.0,3565.0,177.44,177.44,175.78,177.0,3565.0
2020-08-17 12:00:00,177.17,177.35,176.58,176.76,7977.0,177.17,177.35,176.58,176.76,7977.0
2020-08-17 12:30:00,177.08,178.59,176.59,178.34,19556.0,177.08,178.59,176.59,178.34,19556.0
2020-08-17 13:00:00,177.67,177.67,176.47,176.5,5161.0,177.67,177.67,176.47,176.5,5161.0
2020-08-17 13:30:00,176.79,177.34,176.71,177.23,4554.0,176.79,177.34,176.71,177.23,4554.0
2020-08-17 14:00:00,177.14,177.5,176.93,177.5,1498.0,177.14,177.5,176.93,177.5,1498.0
2020-08-17 14:30:00,177.41,177.5,176.49,176.74,3213.0,177.41,177.5,176.49,176.74,3213.0
2020-08-17 15:00:00,176.59,176.75,176.02,176.6,5462.0,176.59,176.75,176.02,176.6,5462.0
2020-08-17 15:30:00,176.59,177.48,176.54,176.98,10770.0,176.59,177.48,176.54,176.98,10770.0
2020-08-18 09:30:00,178.07,178.19,175.5,176.02,12149.0,178.07,178.19,175.5,176.02,12149.0
2020-08-18 10:00:00,176.01,176.31,174.14,175.54,10022.0,176.01,176.31,174.14,175.54,10022.0
2020-08-18 10:30:00,175.51,176.44,175.51,176.44,1400.0,175.51,176.44,175.51,176.44,1400.0
2020-08-18 11:00:00,176.44,177.16,176.44,177.02,2577.0,176.44,177.16,176.44,177.02,2577.0
2020-08-18 11:30:00,177.16,177.16,176.79,177.05,5032.0,177.16,177.16,176.79,177.05,5032.0
2020-08-18 12:00:00,177.04,177.28,176.52,177.04,5952.0,177.04,177.28,176.52,177.04,5952.0
2020-08-18 12:30:00,177.05,177.09,176.59,176.7,3147.0,177.05,177.09,176.59,176.7,3147.0
2020-08-18 13:00:00,176.82,176.93,175.96,176.08,4001.0,176.82,176.93,175.96,176.08,4001.0
2020-08-18 13:30:00,176.02,176.12,174.96,175.07,5578.0,176.02,176.12,174.96,175.07,5578.0
2020-08-18 14:00:00,174.95,175.06,174.72,174.81,4096.0,174.95,175.06,174.72,174.81,4096.0
2020-08-18 14:30:00,175.29,176.12,175.29,175.7,3024.0,175.29,176.12,175.29,175.7,3024.0
2020-08-18 15:00:00,175.93,176.11,175.6,175.81,3174.0,175.93,176.11,175.6,175.81,3174.0
2020-08-18 15:30:00,175.85,175.93,175.36,175.43,15712.0,175.85,175.93,175.36,175.43,15712.0
2020-08-19 09:30:00,176.0,176.0,172.14,172.78,9926.0,176.0,176.0,172.14,172.78,9926.0
2020-08-19 10:00:00,172.98,174.38,172.79,174.0,8328.0,172.98,174.38,172.79,174.0,8328.0
2020-08-19 10:30:00,173.97,174.01,173.0,173.28,13106.0,173.97,174.01,173.0,173.28,13106.0
2020-08-19 11:00:00,173.21,173.39,172.25,172.86,14568.0,173.21,173.39,172.25,172.86,14568.0
2020-08-19 11:30:00,172.97,174.68,172.52,172.7,28523.0,172.97,174.68,172.52,172.7,28523.0
2020-08-19 12:00:00,173.34,174.81,173.02,173.55,23677.0,173.34,174.81,173.02,173.55,23677.0
2020-08-19 12:30:00,173.97,174.0,173.55,174.0,3709.0,173.97,174.0,173.55,174.0,3709.0
2020-08-19 13:00:00,173.99,174.24,173.16,174.24,23872.0,173.99,174.24,173.16,174.24,23872.0
2020-08-19 13:30:00,174.39,175.0,172.64,173.73,24344.0,174.39,175.0,172.64,173.73,24344.0
2020-08-19 14:00:00,173.87,174.42,172.3,172.82,10916.0,173.87,174.42,172.3,172.82,10916.0
2020-08-19 14:30:00,172.88,173.34,172.14,172.48,9238.0,172.88,173.34,172.14,172.48,9238.0
2020-08-19 15:00:00,172.55,172.75,171.19,171.39,29540.0,172.55,172.75,171.19,171.39,29540.0
2020-08-19 15:30:00,171.48,172.64,171.35,172.09,36611.0,171.48,172.64,171.35,172.09,36611.0
2020-08-20 09:30:00,171.11,173.55,171.11,173.55,5191.0,171.11,173.55,171.11,173.55,5191.0
2020-08-20 10:00:00,173.38,174.54,173.38,174.54,2100.0,173.38,174.54,173.38,174.54,2100.0
2020-08-20 10:30:00,174.65,176.91,174.45,176.91,14106.0,174.65,176.91,174.45,176.91,14106.0
2020-08-20 11:00:00,177.2,177.49,176.19,177.11,6367.0,177.2,177.49,176.19,177.11,6367.0
2020-08-20 11:30:00,176.94,177.87,176.55,177.47,7812.0,176.94,177.87,176.55,177.47,7812.0
2020-08-20 12:00:00,177.04,177.05,176.03,176.49,3968.0,177.04,177.05,176.03,176.49,3968.0
2020-08-20 12:30:00,176.47,177.16,175.95,176.72,15877.0,176.47,177.16,175.95,176.72,15877.0
2020-08-20 13:00:00,176.98,177.09,176.12,176.37,4091.0,176.98,177.09,176.12,176.37,4091.0
2020-08-20 13:30:00,176.37,176.74,175.78,176.65,7727.0,176.37,176.74,175.78,176.65,7727.0
2020-08-20 14:00:00,176.82,176.82,176.09,176.18,12456.0,176.82,176.82,176.09,176.18,12456.0
2020-08-20 14:30:00,176.02,176.38,175.35,175.76,29306.0,176.02,176.38,175.35,175.76,29306.0
2020-08-20 15:00:00,176.03,176.5,175.19,175.19,4057.0,176.03,176.5,175.19,175.19,4057.0
2020-08-20 15:30:00,175.49,176.28,174.82,175.43,21530.0,175.49,176.28,174.82,175.43,21530.0
2020-08-21 09:30:00,176.01,176.15,174.4,175.0,4015.0,176.01,176.15,174.4,175.0,4015.0
2020-08-21 10:00:00,174.63,175.39,173.76,175.1,9534.0,174.63,175.39,173.76,175.1,9534.0
2020-08-21 10:30:00,175.2,175.94,175.09,175.75,7207.0,175.2,175.94,175.09,175.75,7207.0
2020-08-21 11:00:00,175.63,175.87,174.94,175.55,3233.0,175.63,175.87,174.94,175.55,3233.0
2020-08-21 11:30:00,175.07,175.92,174.76,175.72,2546.0,175.07,175.92,174.76,175.72,2546.0
2020-08-21 12:00:00,175.65,177.58,175.52,177.56,8268.0,175.65,177.58,175.52,177.56,8268.0
2020-08-21 12:30:00,177.16,177.45,176.38,176.38,2782.0,177.16,177.45,176.38,176.38,2782.0
2020-08-21 13:00:00,175.93,176.03,174.29,174.43,9000.0,175.93,176.03,174.29,174.43,9000.0
2020-08-21 13:30:00,174.59,174.77,173.77,173.77,3393.0,174.59,174.77,173.77,173.77,3393.0
2020-08-21 14:00:00,173.95,174.65,172.03,173.14,36312.0,173.95,174.65,172.03,173.14,36312.0
2020-08-21 14:30:00,173.12,174.14,172.53,174.14,8250.0,173.12,174.14,172.53,174.14,8250.0
2020-08-21 15:00:00,174.19,174.19,173.8,174.02,3401.0,174.19,174.19,173.8,174.02,3401.0
2020-08-21 15:30:00,173.97,173.97,173.21,173.89,10423.0,173.97,173.97,173.21,173.89,10423.0
2020-08-24 09:30:00,176.32,177.47,174.55,174.55,8133.0,176.32,177.47,174.55,174.55,8133.0
2020-08-24 10:00:00,174.94,176.95,174.38,176.67,4501.0,174.94,176.95,174.38,176.67,4501.0
2020-08-24 10:30:00,176.69,176.72,173.52,173.87,7091.0,176.69,176.72,173.52,173.87,7091.0
2020-08-24 11:00:00,174.31,175.02,174.06,174.14,3430.0,174.31,175.02,174.06,174.14,3430.0
2020-08-24 11:30:00,174.27,175.54,174.17,175.38,3171.0,174.27,175.54,174.17,175.38,3171.0
2020-08-24 12:00:00,175.47,175.68,174.77,174.77,1944.0,175.47,175.68,174.77,174.77,1944.0
2020-08-24 12:30:00,174.09,175.35,174.09,174.37,3695.0,174.09,175.35,174.09,174.37,3695.0
2020-08-24 13:00:00,174.15,174.89,173.9,173.9,2583.0,174.15,174.89,173.9,173.9,2583.0
2020-08-24 13:30:00,173.62,174.6,173.48,174.56,2661.0,173.62,174.6,173.48,174.56,2661.0
2020-08-24 14:00:00,174.39,174.79,173.67,173.67,11872.0,174.39,174.79,173.67,173.67,11872.0
2020-08-24 14:30:00,174.0,174.0,173.59,173.59,2102.0,174.0,174.0,173.59,173.59,2102.0
2020-08-24 15:00:00,173.6,173.6,173.2,173.26,5299.0,173.6,173.6,173.2,173.26,5299.0
2020-08-24 15:30:00,173.43,173.72,173.13,173.68,16867.0,173.43,173.72,173.13,173.68,16867.0
2020-08-25 09:30:00,173.42,176.68,173.04,174.98,14681.0,173.42,176.68,173.04,174.98,14681.0
2020-08-25 10:00:00,175.19,176.01,174.53,174.72,10579.0,175.19,176.01,174.53,174.72,10579.0
2020-08-25 10:30:00,174.53,175.26,174.22,175.26,3322.0,174.53,175.26,174.22,175.26,3322.0
2020-08-25 11:00:00,175.17,176.32,175.16,175.57,8811.0,175.17,176.32,175.16,175.57,8811.0
2020-08-25 11:30:00,175.58,175.63,174.32,174.72,4231.0,175.58,175.63,174.32,174.72,4231.0
2020-08-25 12:00:00,174.49,175.14,174.42,175.1,2737.0,174.49,175.14,174.42,175.1,2737.0
2020-08-25 12:30:00,174.96,175.73,174.94,175.67,7827.0,174.96,175.73,174.94,175.67,7827.0
2020-08-25 13:00:00,175.64,176.15,175.54,175.9,5242.0,175.64,176.15,175.54,175.9,5242.0
2020-08-25 13:30:00,176.03,176.54,176.03,176.31,2418.0,176.03,176.54,176.03,176.31,2418.0
2020-08-25 14:00:00,176.21,176.57,176.15,176.57,2956.0,176.21,176.57,176.15,176.57,2956.0
2020-08-25 14:30:00,176.8,177.07,176.57,176.6,3989.0,176.8,177.07,176.57,176.6,3989.0
2020-08-25 15:00:00,176.49,176.66,176.35,176.61,5871.0,176.49,176.66,176.35,176.61,5871.0
2020-08-25 15:30:00,176.66,176.85,175.63,175.67,27543.0,176.66,176.85,175.63,175.67,27543.0
2020-08-26 09:30:00,177.57,178.75,176.49,178.56,8081.0,177.57,178.75,176.49,178.56,8081.0
2020-08-26 10:00:00,178.6,179.52,178.37,178.55,9395.0,178.6,179.52,178.37,178.55,9395.0
2020-08-26 10:30:00,178.4,179.06,178.01,178.84,5809.0,178.4,179.06,178.01,178.84,5809.0
2020-08-26 11:00:00,179.01,179.16,178.56,178.81,6300.0,179.01,179.16,178.56,178.81,6300.0
2020-08-26 11:30:00,178.88,179.81,178.88,179.7,7744.0,178.88,179.81,178.88,179.7,7744.0
2020-08-26 12:00:00,179.84,180.77,179.49,180.08,8255.0,179.84,180.77,179.49,180.08,8255.0
2020-08-26 12:30:00,180.15,180.15,179.1,179.32,3732.0,180.15,180.15,179.1,179.32,3732.0
2020-08-26 13:00:00,179.32,180.04,179.25,180.0,6536.0,179.32,180.04,179.25,180.0,6536.0
2020-08-26 13:30:00,179.99,180.09,179.3,179.3,4200.0,179.99,180.09,179.3,179.3,4200.0
2020-08-26 14:00:00,179.2,179.84,179.03,179.51,3910.0,179.2,179.84,179.03,179.51,3910.0
2020-08-26 14:30:00,179.62,179.62,177.94,178.16,5896.0,179.62,179.62,177.94,178.16,5896.0
2020-08-26 15:00:00,178.08,178.38,177.88,178.25,7465.0,178.08,178.38,177.88,178.25,7465.0
2020-08-26 15:30:00,178.32,179.14,177.88,178.93,27673.0,178.32,179.14,177.88,178.93,27673.0
2020-08-27 09:30:00,179.72,179.72,177.63,178.07,3921.0,179.72,179.72,177.63,178.07,3921.0
2020-08-27 10:00:00,177.07,178.14,175.26,177.25,8105.0,177.07,178.14,175.26,177.25,8105.0
2020-08-27 10:30:00,177.87,177.98,176.62,176.62,11467.0,177.87,177.98,176.62,176.62,11467.0
2020-08-27 11:00:00,176.76,177.51,176.76,176.89,5832.0,176.76,177.51,176.76,176.89,5832.0
2020-08-27 11:30:00,177.07,177.59,176.62,177.24,12231.0,177.07,177.59,176.62,177.24,12231.0
2020-08-27 12:00:00,177.76,177.81,175.93,175.93,1912.0,177.76,177.81,175.93,175.93,1912.0
2020-08-27 12:30:00,176.0,176.17,174.59,175.13,10502.0,176.0,176.17,174.59,175.13,10502.0
2020-08-27 13:00:00,175.13,175.97,174.48,175.97,4270.0,175.13,175.97,174.48,175.97,4270.0
2020-08-27 13:30:00,175.85,176.66,175.41,176.65,6255.0,175.85,176.66,175.41,176.65,6255.0
2020-08-27 14:00:00,176.57,177.3,176.31,176.78,5822.0,176.57,177.3,176.31,176.78,5822.0
2020-08-27 14:30:00,176.8,177.26,176.57,177.08,15741.0,176.8,177.26,176.57,177.08,15741.0
2020-08-27 15:00:00,177.1,179.0,177.1,178.67,10724.0,177.1,179.0,177.1,178.67,10724.0
2020-08-27 15:30:00,178.56,179.38,176.96,177.0,22604.0,178.56,179.38,176.96,177.0,22604.0
2020-08-28 09:30:00,178.81,179.4,177.54,179.01,4817.0,178.81,179.4,177.54,179.01,4817.0
2020-08-28 10:00:00,178.66,179.2,176.99,177.29,10420.0,178.66,179.2,176.99,177.29,10420.0
2020-08-28 10:30:00,177.7,178.17,175.86,176.13,6700.0,177.7,178.17,175.86,176.13,6700.0
2020-08-28 11:00:00,176.02,177.85,175.84,177.84,1858.0,176.02,177.85,175.84,177.84,1858.0
2020-08-28 11:30:00,177.72,177.82,177.05,177.79,2762.0,177.72,177.82,177.05,177.79,2762.0
2020-08-28 12:00:00,177.56,177.56,175.7,175.79,3102.0,177.56,177.56,175.7,175.79,3102.0
2020-08-28 12:30:00,176.02,176.55,175.96,176.15,3480.0,176.02,176.55,175.96,176.15,3480.0
2020-08-28 13:00:00,176.27,176.37,175.52,175.92,1650.0,176.27,176.37,175.52,175.92,1650.0
2020-08-28 13:30:00,175.83,176.17,175.33,175.99,4158.0,175.83,176.17,175.33,175.99,4158.0
2020-08-28 14:00:00,175.55,176.04,174.97,175.17,3910.0,175.55,176.04,174.97,175.17,3910.0
2020-08-28 14:30:00,175.17,176.28,174.97,175.73,7713.0,175.17,176.28,174.97,175.73,7713.0
2020-08-28 15:00:00,175.73,176.81,175.57,176.27,8497.0,175.73,176.81,175.57,176.27,8497.0
2020-08-28 15:30:00,176.25,176.81,175.83,176.09,40618.0,176.25,176.81,175.83,176.09,40618.0
2020-08-31 09:30:00,177.03,177.5,176.27,176.8,4883.0,177.03,177.5,176.27,176.8,4883.0
2020-08-31 10:00:00,176.83,178.8,176.66,178.14,17824.0,176.83,178.8,176.66,178.14,17824.0
2020-08-31 10:30:00,178.15,179.69,177.94,178.93,9777.0,178.15,179.69,177.94,178.93,9777.0
2020-08-31 11:00:00,178.8,179.21,177.17,177.17,11881.0,178.8,179.21,177.17,177.17,11881.0
2020-08-31 11:30:00,177.63,177.96,177.24,177.24,5340.0,177.63,177.96,177.24,177.24,5340.0
2020-08-31 12:00:00,177.02,177.7,176.73,177.0,4894.0,177.02,177.7,176.73,177.0,4894.0
2020-08-31 12:30:00,176.82,178.18,176.82,177.81,9941.0,176.82,178.18,176.82,177.81,9941.0
2020-08-31 13:00:00,177.79,177.79,176.76,176.79,5090.0,177.79,177.79,176.76,176.79,5090.0
2020-08-31 13:30:00,177.06,177.66,176.88,177.17,6289.0,177.06,177.66,176.88,177.17,6289.0
2020-08-31 14:00:00,177.15,177.52,176.58,176.58,8044.0,177.15,177.52,176.58,176.58,8044.0
2020-08-31 14:30:00,176.46,176.84,176.37,176.74,4838.0,176.46,176.84,176.37,176.74,4838.0
2020-08-31 15:00:00,177.06,177.19,176.46,176.52,4201.0,177.06,177.19,176.46,176.52,4201.0
2020-08-31 15:30:00,176.62,177.91,176.34,177.58,19814.0,176.62,177.91,176.34,177.58,19814.0
2020-09-01 09:30:00,179.24,181.85,178.67,181.69,8623.0,179.24,181.85,178.67,181.69,8623.0
2020-09-01 10:00:00,181.69,182.8,181.68,182.58,6672.0,181.69,182.8,181.68,182.58,6672.0
2020-09-01 10:30:00,182.3,183.43,181.52,182.31,14559.0,182.3,183.43,181.52,182.31,14559.0
2020-09-01 11:00:00,181.94,182.04,181.55,182.0,7658.0,181.94,182.04,181.55,182.0,7658.0
2020-09-01 11:30:00,182.68,182.94,182.2,182.32,5816.0,182.68,182.94,182.2,182.32,5816.0
2020-09-01 12:00:00,182.42,184.13,182.22,184.13,10248.0,182.42,184.13,182.22,184.13,10248.0
2020-09-01 12:30:00,183.99,184.39,183.51,183.99,22249.0,183.99,184.39,183.51,183.99,22249.0
2020-09-01 13:00:00,184.08,185.21,183.91,184.7,11797.0,184.08,185.21,183.91,184.7,11797.0
2020-09-01 13:30:00,184.62,185.71,184.62,185.06,7898.0,184.62,185.71,184.62,185.06,7898.0
2020-09-01 14:00:00,184.94,185.66,184.79,185.53,4507.0,184.94,185.66,184.79,185.53,4507.0
2020-09-01 14:30:00,185.64,185.97,183.95,184.05,96525.0,185.64,185.97,183.95,184.05,96525.0
2020-09-01 15:00:00,184.04,184.47,183.59,184.13,40824.0,184.04,184.47,183.59,184.13,40824.0
2020-09-01 15:30:00,184.0,184.86,183.79,184.86,20401.0,184.0,184.86,183.79,184.86,20401.0
2020-09-02 09:30:00,187.5,188.0,182.0,182.0,15438.0,187.5,188.0,182.0,182.0,15438.0
2020-09-02 10:00:00,182.24,184.89,182.17,183.98,13744.0,182.24,184.89,182.17,183.98,13744.0
2020-09-02 10:30:00,184.28,185.99,183.17,185.56,6551.0,184.28,185.99,183.17,185.56,6551.0
2020-09-02 11:00:00,185.63,185.88,182.4,183.27,11972.0,185.63,185.88,182.4,183.27,11972.0
2020-09-02 11:30:00,183.58,184.58,182.76,184.4,11491.0,183.58,184.58,182.76,184.4,11491.0
2020-09-02 12:00:00,184.36,186.09,184.21,185.49,18509.0,184.36,186.09,184.21,185.49,18509.0
2020-09-02 12:30:00,185.45,186.57,185.29,185.49,7770.0,185.45,186.57,185.29,185.49,7770.0
2020-09-02 13:00:00,185.65,186.82,185.29,186.82,8427.0,185.65,186.82,185.29,186.82,8427.0
2020-09-02 13:30:00,186.94,188.4,186.86,188.0,12515.0,186.94,188.4,186.86,188.0,12515.0
2020-09-02 14:00:00,187.92,188.17,187.4,187.74,7728.0,187.92,188.17,187.4,187.74,7728.0
2020-09-02 14:30:00,187.74,188.59,187.53,188.02,12045.0,187.74,188.59,187.53,188.02,12045.0
2020-09-02 15:00:00,188.15,189.34,187.85,187.87,17414.0,188.15,189.34,187.85,187.87,17414.0
2020-09-02 15:30:00,187.94,188.91,187.61,188.63,35785.0,187.94,188.91,187.61,188.63,35785.0
2020-09-03 09:30:00,184.58,185.14,179.17,180.35,19721.0,184.58,185.14,179.17,180.35,19721.0
2020-09-03 10:00:00,180.86,181.89,175.15,175.99,31870.0,180.86,181.89,175.15,175.99,31870.0
2020-09-03 10:30:00,175.91,176.89,172.66,174.09,12855.0,175.91,176.89,172.66,174.09,12855.0
2020-09-03 11:00:00,174.27,174.27,171.33,172.7,11690.0,174.27,174.27,171.33,172.7,11690.0
2020-09-03 11:30:00,173.56,176.4,173.2,174.62,9074.0,173.56,176.4,173.2,174.62,9074.0
2020-09-03 12:00:00,175.0,176.54,174.49,174.73,13044.0,175.0,176.54,174.49,174.73,13044.0
2020-09-03 12:30:00,174.44,175.83,174.15,174.71,9561.0,174.44,175.83,174.15,174.71,9561.0
2020-09-03 13:00:00,174.56,175.71,173.85,175.71,7067.0,174.56,175.71,173.85,175.71,7067.0
2020-09-03 13:30:00,175.68,175.68,173.64,174.19,4841.0,175.68,175.68,173.64,174.19,4841.0
2020-09-03 14:00:00,174.06,175.63,173.24,173.8,10800.0,174.06,175.63,173.24,173.8,10800.0
2020-09-03 14:30:00,173.97,174.5,172.0,172.55,18707.0,173.97,174.5,172.0,172.55,18707.0
2020-09-03 15:00:00,172.5,173.02,171.82,171.87,13005.0,172.5,173.02,171.82,171.87,13005.0
2020-09-03 15:30:00,172.33,172.58,171.08,171.97,86932.0,172.33,172.58,171.08,171.97,86932.0
2020-09-04 09:30:00,171.34,172.65,163.88,164.97,27337.0,171.34,172.65,163.88,164.97,27337.0
2020-09-04 10:00:00,165.78,167.37,161.73,162.04,14327.0,165.78,167.37,161.73,162.04,14327.0
2020-09-04 10:30:00,162.21,162.21,157.03,161.17,12970.0,162.21,162.21,157.03,161.17,12970.0
2020-09-04 11:00:00,162.28,163.39,161.54,162.6,34017.0,162.28,163.39,161.54,162.6,34017.0
2020-09-04 11:30:00,162.84,168.19,162.73,168.19,45545.0,162.84,168.19,162.73,168.19,45545.0
2020-09-04 12:00:00,168.22,168.54,165.61,168.25,22208.0,168.22,168.54,165.61,168.25,22208.0
2020-09-04 12:30:00,168.42,170.21,168.08,169.67,64309.0,168.42,170.21,168.08,169.67,64309.0
2020-09-04 13:00:00,169.41,169.41,167.01,167.52,16990.0,169.41,169.41,167.01,167.52,16990.0
2020-09-04 13:30:00,167.88,169.7,166.32,169.05,17697.0,167.88,169.7,166.32,169.05,17697.0
2020-09-04 14:00:00,168.93,169.62,167.92,169.59,8710.0,168.93,169.62,167.92,169.59,8710.0
2020-09-04 14:30:00,169.33,170.64,169.06,170.39,7569.0,169.33,170.64,169.06,170.39,7569.0
2020-09-04 15:00:00,170.58,171.39,170.06,170.85,4365.0,170.58,171.39,170.06,170.85,4365.0
2020-09-04 15:30:00,170.91,171.61,169.72,169.94,21728.0,170.91,171.61,169.72,169.94,21728.0
2020-09-08 09:30:00,161.57,168.17,161.07,167.24,16822.0,161.57,168.17,161.07,167.24,16822.0
2020-09-08 10:00:00,168.39,169.8,167.05,169.8,2817.0,168.39,169.8,167.05,169.8,2817.0
2020-09-08 10:30:00,170.39,170.39,168.71,169.43,4869.0,170.39,170.39,168.71,169.43,4869.0
2020-09-08 11:00:00,170.0,170.27,168.47,169.05,4943.0,170.0,170.27,168.47,169.05,4943.0
2020-09-08 11:30:00,169.27,169.27,167.38,168.47,2248.0,169.27,169.27,167.38,168.47,2248.0
2020-09-08 12:00:00,168.58,168.78,167.82,168.16,2077.0,168.58,168.78,167.82,168.16,2077.0
2020-09-08 12:30:00,167.63,168.5,167.63,168.5,1395.0,167.63,168.5,167.63,168.5,1395.0
2020-09-08 13:00:00,168.44,169.1,168.28,168.85,3805.0,168.44,169.1,168.28,168.85,3805.0
2020-09-08 13:30:00,168.89,169.1,168.24,168.24,3000.0,168.89,169.1,168.24,168.24,3000.0
2020-09-08 14:00:00,168.59,168.7,165.88,166.01,4258.0,168.59,168.7,165.88,166.01,4258.0
2020-09-08 14:30:00,165.67,166.88,165.55,166.88,6662.0,165.67,166.88,165.55,166.88,6662.0
2020-09-08 15:00:00,166.57,166.82,165.5,166.63,4036.0,166.57,166.82,165.5,166.63,4036.0
2020-09-08 15:30:00,166.7,167.54,165.18,165.72,27410.0,166.7,167.54,165.18,165.72,27410.0
2020-09-09 09:30:00,170.45,171.24,165.77,168.53,9412.0,170.45,171.24,165.77,168.53,9412.0
2020-09-09 10:00:00,168.31,170.69,167.72,170.57,12476.0,168.31,170.69,167.72,170.57,12476.0
2020-09-09 10:30:00,171.0,171.55,170.47,171.08,3120.0,171.0,171.55,170.47,171.08,3120.0
2020-09-09 11:00:00,171.65,173.66,171.65,173.66,15291.0,171.65,173.66,171.65,173.66,15291.0
2020-09-09 11:30:00,173.53,174.21,173.0,173.69,6709.0,173.53,174.21,173.0,173.69,6709.0
2020-09-09 12:00:00,173.89,174.3,173.5,173.78,5445.0,173.89,174.3,173.5,173.78,5445.0
2020-09-09 12:30:00,174.1,175.05,174.08,175.05,12989.0,174.1,175.05,174.08,175.05,12989.0
2020-09-09 13:00:00,175.05,175.05,172.39,172.45,10515.0,175.05,175.05,172.39,172.45,10515.0
2020-09-09 13:30:00,172.5,173.59,172.5,173.02,5711.0,172.5,173.59,172.5,173.02,5711.0
2020-09-09 14:00:00,173.25,174.83,173.16,174.83,10733.0,173.25,174.83,173.16,174.83,10733.0
2020-09-09 14:30:00,174.95,175.7,174.91,175.34,6537.0,174.95,175.7,174.91,175.34,6537.0
2020-09-09 15:00:00,175.45,175.6,175.07,175.22,24917.0,175.45,175.6,175.07,175.22,24917.0
2020-09-09 15:30:00,175.21,175.35,173.53,173.62,40433.0,175.21,175.35,173.53,173.62,40433.0
2020-09-10 09:30:00,175.92,177.61,175.01,176.2,11259.0,175.92,177.61,175.01,176.2,11259.0
2020-09-10 10:00:00,176.44,178.85,176.44,177.68,43328.0,176.44,178.85,176.44,177.68,43328.0
2020-09-10 10:30:00,178.17,178.79,176.63,178.04,14804.0,178.17,178.79,176.63,178.04,14804.0
2020-09-10 11:00:00,177.76,179.54,177.76,179.43,6179.0,177.76,179.54,177.76,179.43,6179.0
2020-09-10 11:30:00,179.42,179.42,178.14,178.32,6350.0,179.42,179.42,178.14,178.32,6350.0
2020-09-10 12:00:00,178.76,178.86,176.33,177.16,6497.0,178.76,178.86,176.33,177.16,6497.0
2020-09-10 12:30:00,177.31,177.59,176.04,176.77,32406.0,177.31,177.59,176.04,176.77,32406.0
2020-09-10 13:00:00,176.76,177.5,176.3,176.3,1500.0,176.76,177.5,176.3,176.3,1500.0
2020-09-10 13:30:00,176.46,176.77,175.86,176.48,9351.0,176.46,176.77,175.86,176.48,9351.0
2020-09-10 14:00:00,176.38,176.5,173.12,173.12,4385.0,176.38,176.5,173.12,173.12,4385.0
2020-09-10 14:30:00,173.27,174.22,173.18,174.22,5092.0,173.27,174.22,173.18,174.22,5092.0
2020-09-10 15:00:00,174.63,174.63,172.61,173.76,7975.0,174.63,174.63,172.61,173.76,7975.0
2020-09-10 15:30:00,173.61,174.48,173.04,173.4,11811.0,173.61,174.48,173.04,173.4,11811.0
2020-09-11 09:30:00,175.76,175.76,171.88,171.89,5700.0,175.76,175.76,171.88,171.89,5700.0
2020-09-11 10:00:00,171.42,173.07,171.1,172.95,4056.0,171.42,173.07,171.1,172.95,4056.0
2020-09-11 10:30:00,172.87,173.86,172.41,172.58,5040.0,172.87,173.86,172.41,172.58,5040.0
2020-09-11 11:00:00,172.83,174.78,172.57,174.78,10352.0,172.83,174.78,172.57,174.78,10352.0
2020-09-11 11:30:00,174.4,174.52,173.05,174.11,9486.0,174.4,174.52,173.05,174.11,9486.0
2020-09-11 12:00:00,174.01,174.16,173.02,173.2,6928.0,174.01,174.16,173.02,173.2,6928.0
2020-09-11 12:30:00,172.8,172.8,171.26,171.34,7029.0,172.8,172.8,171.26,171.34,7029.0
2020-09-11 13:00:00,171.3,171.49,170.24,170.36,4208.0,171.3,171.49,170.24,170.36,4208.0
2020-09-11 13:30:00,170.29,171.19,169.79,169.81,6777.0,170.29,171.19,169.79,169.81,6777.0
2020-09-11 14:00:00,169.93,171.39,169.93,170.33,6770.0,169.93,171.39,169.93,170.33,6770.0
2020-09-11 14:30:00,170.33,172.93,170.33,171.66,10777.0,170.33,172.93,170.33,171.66,10777.0
2020-09-11 15:00:00,171.46,172.39,170.61,172.39,6104.0,171.46,172.39,170.61,172.39,6104.0
2020-09-11 15:30:00,172.32,173.01,171.67,172.66,22294.0,172.32,173.01,171.67,172.66,22294.0
2020-09-14 09:30:00,175.89,177.92,175.89,177.92,5298.0,175.89,177.92,175.89,177.92,5298.0
2020-09-14 10:00:00,178.12,179.4,178.12,178.77,5178.0,178.12,179.4,178.12,178.77,5178.0
2020-09-14 10:30:00,178.78,179.04,177.81,178.01,5379.0,178.78,179.04,177.81,178.01,5379.0
2020-09-14 11:00:00,177.86,178.11,176.66,177.36,5134.0,177.86,178.11,176.66,177.36,5134.0
2020-09-14 11:30:00,177.36,177.36,175.69,176.11,5293.0,177.36,177.36,175.69,176.11,5293.0
2020-09-14 12:00:00,176.33,176.33,174.71,174.71,1558.0,176.33,176.33,174.71,174.71,1558.0
2020-09-14 12:30:00,174.95,175.25,174.32,174.72,3488.0,174.95,175.25,174.32,174.72,3488.0
2020-09-14 13:00:00,174.97,174.97,173.26,173.96,5107.0,174.97,174.97,173.26,173.96,5107.0
2020-09-14 13:30:00,173.72,174.55,173.47,174.36,7351.0,173.72,174.55,173.47,174.36,7351.0
2020-09-14 14:00:00,173.93,174.74,173.93,174.2,5095.0,173.93,174.74,173.93,174.2,5095.0
2020-09-14 14:30:00,174.46,174.46,173.87,174.15,9418.0,174.46,174.46,173.87,174.15,9418.0
2020-09-14 15:00:00,174.17,174.58,173.78,174.03,17005.0,174.17,174.58,173.78,174.03,17005.0
2020-09-14 15:30:00,174.09,174.39,173.39,173.56,43762.0,174.09,174.39,173.39,173.56,43762.0
2020-09-15 09:30:00,176.73,178.41,175.35,175.82,7268.0,176.73,178.41,175.35,175.82,7268.0
2020-09-15 10:00:00,175.96,175.96,173.8,175.58,4668.0,175.96,175.96,173.8,175.58,4668.0
2020-09-15 10:30:00,175.07,175.76,173.8,175.18,1113.0,175.07,175.76,173.8,175.18,1113.0
2020-09-15 11:00:00,174.74,175.42,174.42,174.62,7828.0,174.74,175.42,174.42,174.62,7828.0
2020-09-15 11:30:00,174.89,176.23,174.12,176.23,12767.0,174.89,176.23,174.12,176.23,12767.0
2020-09-15 12:00:00,176.79,176.81,176.28,176.28,1811.0,176.79,176.81,176.28,176.28,1811.0
2020-09-15 12:30:00,176.39,176.72,176.16,176.21,2600.0,176.39,176.72,176.16,176.21,2600.0
2020-09-15 13:00:00,176.09,176.22,175.84,176.21,2900.0,176.09,176.22,175.84,176.21,2900.0
2020-09-15 13:30:00,176.06,176.51,175.88,176.51,1611.0,176.06,176.51,175.88,176.51,1611.0
2020-09-15 14:00:00,176.15,177.23,176.06,177.23,5460.0,176.15,177.23,176.06,177.23,5460.0
2020-09-15 14:30:00,177.24,177.72,177.02,177.36,2858.0,177.24,177.72,177.02,177.36,2858.0
2020-09-15 15:00:00,177.49,177.49,176.2,176.63,5410.0,177.49,177.49,176.2,176.63,5410.0
2020-09-15 15:30:00,176.95,176.95,175.92,176.74,24740.0,176.95,176.95,175.92,176.74,24740.0
2020-09-16 09:30:00,177.25,178.53,176.67,177.52,5348.0,177.25,178.53,176.67,177.52,5348.0
2020-09-16 10:00:00,177.74,179.14,177.55,178.36,9573.0,177.74,179.14,177.55,178.36,9573.0
2020-09-16 10:30:00,178.37,178.8,177.57,177.81,15227.0,178.37,178.8,177.57,177.81,15227.0
2020-09-16 11:00:00,177.68,178.86,177.54,178.31,4200.0,177.68,178.86,177.54,178.31,4200.0
2020-09-16 11:30:00,178.29,178.78,177.94,178.17,3678.0,178.29,178.78,177.94,178.17,3678.0
2020-09-16 12:00:00,178.19,178.49,178.11,178.39,4609.0,178.19,178.49,178.11,178.39,4609.0
2020-09-16 12:30:00,178.06,178.67,177.81,178.6,4209.0,178.06,178.67,177.81,178.6,4209.0
2020-09-16 13:00:00,178.64,179.25,178.36,178.66,9191.0,178.64,179.25,178.36,178.66,9191.0
2020-09-16 13:30:00,178.49,178.51,177.97,178.28,11250.0,178.49,178.51,177.97,178.28,11250.0
2020-09-16 14:00:00,178.29,178.92,177.83,178.18,7458.0,178.29,178.92,177.83,178.18,7458.0
2020-09-16 14:30:00,178.38,178.69,177.95,178.27,12112.0,178.38,178.69,177.95,178.27,12112.0
2020-09-16 15:00:00,178.39,178.46,177.0,177.96,32611.0,178.39,178.46,177.0,177.96,32611.0
2020-09-16 15:30:00,177.89,178.38,177.56,177.94,40559.0,177.89,178.38,177.56,177.94,40559.0
2020-09-17 09:30:00,173.4,175.0,172.13,175.0,11979.0,173.4,175.0,172.13,175.0,11979.0
2020-09-17 10:00:00,174.65,175.0,172.0,172.0,37512.0,174.65,175.0,172.0,172.0,37512.0
2020-09-17 10:30:00,172.13,174.68,172.12,174.44,13767.0,172.13,174.68,172.12,174.44,13767.0
2020-09-17 11:00:00,174.63,175.94,174.63,175.49,1083.0,174.63,175.94,174.63,175.49,1083.0
2020-09-17 11:30:00,175.74,175.74,172.12,172.12,9352.0,175.74,175.74,172.12,172.12,9352.0
2020-09-17 12:00:00,172.48,173.22,172.34,172.83,34150.0,172.48,173.22,172.34,172.83,34150.0
2020-09-17 12:30:00,172.94,173.74,171.31,172.43,17063.0,172.94,173.74,171.31,172.43,17063.0
2020-09-17 13:00:00,172.62,173.17,172.56,173.0,1401.0,172.62,173.17,172.56,173.0,1401.0
2020-09-17 13:30:00,173.25,173.36,173.0,173.26,2501.0,173.25,173.36,173.0,173.26,2501.0
2020-09-17 14:00:00,173.44,174.2,173.44,173.66,2031.0,173.44,174.2,173.44,173.66,2031.0
2020-09-17 14:30:00,173.02,173.34,172.36,172.85,2100.0,173.02,173.34,172.36,172.85,2100.0
2020-09-17 15:00:00,172.08,173.85,172.07,172.85,3259.0,172.08,173.85,172.07,172.85,3259.0
2020-09-17 15:30:00,172.79,175.0,172.76,174.84,29367.0,172.79,175.0,172.76,174.84,29367.0
2020-09-18 09:30:00,176.29,178.38,176.24,178.38,6169.0,176.29,178.38,176.24,178.38,6169.0
2020-09-18 10:00:00,178.7,180.51,178.58,178.65,7969.0,178.7,180.51,178.58,178.65,7969.0
2020-09-18 10:30:00,178.66,178.74,177.71,178.14,3367.0,178.66,178.74,177.71,178.14,3367.0
2020-09-18 11:00:00,178.31,178.32,176.75,176.95,15518.0,178.31,178.32,176.75,176.95,15518.0
2020-09-18 11:30:00,176.64,177.7,176.26,177.44,4700.0,176.64,177.7,176.26,177.44,4700.0
2020-09-18 12:00:00,177.18,178.31,176.68,177.15,4098.0,177.18,178.31,176.68,177.15,4098.0
2020-09-18 12:30:00,177.18,177.18,175.27,176.02,3994.0,177.18,177.18,175.27,176.02,3994.0
2020-09-18 13:00:00,176.04,176.04,174.77,174.93,2641.0,176.04,176.04,174.77,174.93,2641.0
2020-09-18 13:30:00,174.16,176.67,174.16,176.67,3185.0,174.16,176.67,174.16,176.67,3185.0
2020-09-18 14:00:00,176.3,177.54,175.91,177.17,8975.0,176.3,177.54,175.91,177.17,8975.0
2020-09-18 14:30:00,177.12,177.52,176.59,177.52,3312.0,177.12,177.52,176.59,177.52,3312.0
2020-09-18 15:00:00,177.93,178.56,177.73,178.47,5544.0,177.93,178.56,177.73,178.47,5544.0
2020-09-18 15:30:00,178.48,178.92,177.26,177.9,34606.0,178.48,178.92,177.26,177.9,34606.0
2020-09-21 09:30:00,176.55,179.49,175.22,176.17,19396.0,176.55,179.49,175.22,176.17,19396.0
2020-09-21 10:00:00,176.41,176.76,175.24,175.34,4948.0,176.41,176.76,175.24,175.34,4948.0
2020-09-21 10:30:00,175.27,176.04,173.35,176.04,3182.0,175.27,176.04,173.35,176.04,3182.0
2020-09-21 11:00:00,176.67,177.31,176.18,176.99,3507.0,176.67,177.31,176.18,176.99,3507.0
2020-09-21 11:30:00,177.49,177.75,176.88,177.74,1554.0,177.49,177.75,176.88,177.74,1554.0
2020-09-21 12:00:00,178.5,179.36,178.35,179.36,2842.0,178.5,179.36,178.35,179.36,2842.0
2020-09-21 12:30:00,179.44,179.93,179.18,179.52,3400.0,179.44,179.93,179.18,179.52,3400.0
2020-09-21 13:00:00,179.43,180.33,179.23,180.08,3791.0,179.43,180.33,179.23,180.08,3791.0
2020-09-21 13:30:00,180.16,180.72,179.73,179.9,5864.0,180.16,180.72,179.73,179.9,5864.0
2020-09-21 14:00:00,179.9,180.52,179.47,179.98,5013.0,179.9,180.52,179.47,179.98,5013.0
2020-09-21 14:30:00,179.56,179.76,178.29,179.57,3334.0,179.56,179.76,178.29,179.57,3334.0
2020-09-21 15:00:00,179.94,180.49,179.32,179.74,4236.0,179.94,180.49,179.32,179.74,4236.0
2020-09-21 15:30:00,179.42,180.49,178.69,180.49,17755.0,179.42,180.49,178.69,180.49,17755.0
2020-09-22 09:30:00,181.6,181.6,176.6,176.71,4650.0,181.6,181.6,176.6,176.71,4650.0
2020-09-22 10:00:00,177.11,177.63,174.98,176.44,6360.0,177.11,177.63,174.98,176.44,6360.0
2020-09-22 10:30:00,176.08,176.59,174.2,174.92,98870.0,176.08,176.59,174.2,174.92,98870.0
2020-09-22 11:00:00,174.93,175.58,174.53,175.51,2500.0,174.93,175.58,174.53,175.51,2500.0
2020-09-22 11:30:00,175.61,176.42,175.36,176.14,8002.0,175.61,176.42,175.36,176.14,8002.0
2020-09-22 12:00:00,176.25,177.14,176.03,176.18,11400.0,176.25,177.14,176.03,176.18,11400.0
2020-09-22 12:30:00,176.2,176.44,175.5,175.94,3388.0,176.2,176.44,175.5,175.94,3388.0
2020-09-22 13:00:00,175.66,176.93,175.66,176.93,2801.0,175.66,176.93,175.66,176.93,2801.0
2020-09-22 13:30:00,176.97,177.03,176.19,176.72,6851.0,176.97,177.03,176.19,176.72,6851.0
2020-09-22 14:00:00,177.05,178.82,177.05,178.09,6319.0,177.05,178.82,177.05,178.09,6319.0
2020-09-22 14:30:00,178.14,178.95,178.04,178.8,4900.0,178.14,178.95,178.04,178.8,4900.0
2020-09-22 15:00:00,178.55,178.66,178.18,178.62,4236.0,178.55,178.66,178.18,178.62,4236.0
2020-09-22 15:30:00,178.38,179.52,178.28,179.02,18164.0,178.38,179.52,178.28,179.02,18164.0
2020-09-23 09:30:00,178.44,179.22,175.97,178.24,16996.0,178.44,179.22,175.97,178.24,16996.0
2020-09-23 10:00:00,178.0,178.46,177.03,178.46,3000.0,178.0,178.46,177.03,178.46,3000.0
2020-09-23 10:30:00,178.8,179.25,177.81,178.14,10155.0,178.8,179.25,177.81,178.14,10155.0
2020-09-23 11:00:00,178.26,178.47,177.94,177.94,2293.0,178.26,178.47,177.94,177.94,2293.0
2020-09-23 11:30:00,177.43,177.69,176.71,176.72,2000.0,177.43,177.69,176.71,176.72,2000.0
2020-09-23 12:00:00,176.46,177.31,176.25,176.69,3248.0,176.46,177.31,176.25,176.69,3248.0
2020-09-23 12:30:00,176.72,177.15,176.47,177.09,2382.0,176.72,177.15,176.47,177.09,2382.0
2020-09-23 13:00:00,177.03,177.94,176.92,177.64,2761.0,177.03,177.94,176.92,177.64,2761.0
2020-09-23 13:30:00,177.55,178.89,177.54,178.21,8224.0,177.55,178.89,177.54,178.21,8224.0
2020-09-23 14:00:00,177.84,177.85,176.04,176.45,8514.0,177.84,177.85,176.04,176.45,8514.0
2020-09-23 14:30:00,176.07,176.4,174.95,174.95,4431.0,176.07,176.4,174.95,174.95,4431.0
2020-09-23 15:00:00,175.23,175.23,173.99,174.52,7274.0,175.23,175.23,173.99,174.52,7274.0
2020-09-23 15:30:00,174.56,175.24,173.04,173.7,27329.0,174.56,175.24,173.04,173.7,27329.0
2020-09-24 09:30:00,170.95,172.46,167.75,169.06,15253.0,170.95,172.46,167.75,169.06,15253.0
2020-09-24 10:00:00,169.55,171.24,166.72,167.41,12062.0,169.55,171.24,166.72,167.41,12062.0
2020-09-24 10:30:00,167.6,168.57,165.5,168.09,7652.0,167.6,168.57,165.5,168.09,7652.0
2020-09-24 11:00:00,167.92,170.4,166.86,170.03,6344.0,167.92,170.4,166.86,170.03,6344.0
2020-09-24 11:30:00,170.54,171.75,170.27,171.75,8201.0,170.54,171.75,170.27,171.75,8201.0
2020-09-24 12:00:00,172.16,172.71,171.07,171.08,8133.0,172.16,172.71,171.07,171.08,8133.0
2020-09-24 12:30:00,170.7,171.5,170.61,171.5,6677.0,170.7,171.5,170.61,171.5,6677.0
2020-09-24 13:00:00,171.76,172.61,171.34,172.53,2298.0,171.76,172.61,171.34,172.53,2298.0
2020-09-24 13:30:00,172.55,172.68,171.5,171.5,4517.0,172.55,172.68,171.5,171.5,4517.0
2020-09-24 14:00:00,171.66,171.66,170.21,170.49,4978.0,171.66,171.66,170.21,170.49,4978.0
2020-09-24 14:30:00,170.41,172.48,170.34,170.99,16897.0,170.41,172.48,170.34,170.99,16897.0
2020-09-24 15:00:00,171.05,171.18,169.87,170.29,5110.0,171.05,171.18,169.87,170.29,5110.0
2020-09-24 15:30:00,170.22,172.0,169.66,171.34,22252.0,170.22,172.0,169.66,171.34,22252.0
2020-09-25 09:30:00,170.44,171.78,170.02,171.47,2552.0,170.44,171.78,170.02,171.47,2552.0
2020-09-25 10:00:00,171.33,173.31,171.19,172.83,9790.0,171.33,173.31,171.19,172.83,9790.0
2020-09-25 10:30:00,173.39,173.74,172.87,172.87,3189.0,173.39,173.74,172.87,172.87,3189.0
2020-09-25 11:00:00,173.08,173.88,172.69,173.86,1697.0,173.08,173.88,172.69,173.86,1697.0
2020-09-25 11:30:00,173.65,173.65,172.95,172.95,933.0,173.65,173.65,172.95,172.95,933.0
2020-09-25 12:00:00,173.51,173.97,173.28,173.75,3137.0,173.51,173.97,173.28,173.75,3137.0
2020-09-25 12:30:00,173.64,174.11,173.31,174.11,802.0,173.64,174.11,173.31,174.11,802.0
2020-09-25 13:00:00,174.14,174.83,174.13,174.31,4053.0,174.14,174.83,174.13,174.31,4053.0
2020-09-25 13:30:00,174.31,175.11,174.24,174.96,3774.0,174.31,175.11,174.24,174.96,3774.0
2020-09-25 14:00:00,175.01,175.17,174.65,174.87,3050.0,175.01,175.17,174.65,174.87,3050.0
2020-09-25 14:30:00,174.72,175.37,174.48,175.18,1670.0,174.72,175.37,174.48,175.18,1670.0
2020-09-25 15:00:00,175.35,176.09,175.35,175.82,2971.0,175.35,176.09,175.35,175.82,2971.0
2020-09-25 15:30:00,175.8,175.98,174.21,174.32,44390.0,175.8,175.98,174.21,174.32,44390.0
2020-09-28 09:30:00,178.41,178.89,177.0,177.9,5959.0,178.41,178.89,177.0,177.9,5959.0
2020-09-28 10:00:00,177.84,181.28,177.84,180.06,5271.0,177.84,181.28,177.84,180.06,5271.0
2020-09-28 10:30:00,179.8,180.22,178.7,179.1,6091.0,179.8,180.22,178.7,179.1,6091.0
2020-09-28 11:00:00,179.76,180.89,179.71,179.88,5443.0,179.76,180.89,179.71,179.88,5443.0
2020-09-28 11:30:00,179.85,180.01,178.78,178.95,4800.0,179.85,180.01,178.78,178.95,4800.0
2020-09-28 12:00:00,178.57,178.64,177.74,178.64,2865.0,178.57,178.64,177.74,178.64,2865.0
2020-09-28 12:30:00,178.78,179.47,178.62,179.47,3508.0,178.78,179.47,178.62,179.47,3508.0
2020-09-28 13:00:00,179.17,179.95,178.9,179.77,3430.0,179.17,179.95,178.9,179.77,3430.0
2020-09-28 13:30:00,179.82,180.81,179.76,180.81,8118.0,179.82,180.81,179.76,180.81,8118.0
2020-09-28 14:00:00,180.72,181.17,180.4,180.95,7782.0,180.72,181.17,180.4,180.95,7782.0
2020-09-28 14:30:00,180.99,181.16,180.33,180.94,4860.0,180.99,181.16,180.33,180.94,4860.0
2020-09-28 15:00:00,181.03,181.31,180.52,181.2,5195.0,181.03,181.31,180.52,181.2,5195.0
2020-09-28 15:30:00,181.21,181.55,180.54,181.39,12542.0,181.21,181.55,180.54,181.39,12542.0
2020-09-29 09:30:00,181.82,182.98,181.0,181.56,8015.0,181.82,182.98,181.0,181.56,8015.0
2020-09-29 10:00:00,181.06,181.96,180.26,180.37,11148.0,181.06,181.96,180.26,180.37,11148.0
2020-09-29 10:30:00,180.64,180.64,177.69,177.69,11002.0,180.64,180.64,177.69,177.69,11002.0
2020-09-29 11:00:00,177.41,179.61,177.4,179.29,2510.0,177.41,179.61,177.4,179.29,2510.0
2020-09-29 11:30:00,179.5,179.93,178.79,179.81,3441.0,179.5,179.93,178.79,179.81,3441.0
2020-09-29 12:00:00,179.7,180.42,179.46,180.42,3537.0,179.7,180.42,179.46,180.42,3537.0
2020-09-29 12:30:00,180.66,180.82,180.12,180.12,2540.0,180.66,180.82,180.12,180.12,2540.0
2020-09-29 13:00:00,179.92,179.92,178.59,178.84,2889.0,179.92,179.92,178.59,178.84,2889.0
2020-09-29 13:30:00,178.9,179.48,178.86,179.05,2701.0,178.9,179.48,178.86,179.05,2701.0
2020-09-29 14:00:00,179.16,179.33,178.74,179.28,3453.0,179.16,179.33,178.74,179.28,3453.0
2020-09-29 14:30:00,179.61,179.71,179.12,179.35,3083.0,179.61,179.71,179.12,179.35,3083.0
2020-09-29 15:00:00,179.28,179.51,178.57,178.58,2776.0,179.28,179.51,178.57,178.58,2776.0
2020-09-29 15:30:00,178.44,178.91,178.06,178.59,13638.0,178.44,178.91,178.06,178.59,13638.0
2020-09-30 09:30:00,180.48,183.26,178.45,183.25,8010.0,180.48,183.26,178.45,183.25,8010.0
2020-09-30 10:00:00,182.66,183.12,181.69,182.09,7449.0,182.66,183.12,181.69,182.09,7449.0
2020-09-30 10:30:00,182.25,182.72,181.85,182.55,4467.0,182.25,182.72,181.85,182.55,4467.0
2020-09-30 11:00:00,182.62,184.23,182.62,183.56,5885.0,182.62,184.23,182.62,183.56,5885.0
2020-09-30 11:30:00,183.7,184.53,183.25,184.5,8439.0,183.7,184.53,183.25,184.5,8439.0
2020-09-30 12:00:00,184.44,184.55,183.57,183.66,6164.0,184.44,184.55,183.57,183.66,6164.0
2020-09-30 12:30:00,183.55,183.55,182.41,182.58,4921.0,183.55,183.55,182.41,182.58,4921.0
2020-09-30 13:00:00,182.4,182.7,181.22,182.31,8299.0,182.4,182.7,181.22,182.31,8299.0
2020-09-30 13:30:00,182.0,183.27,181.65,183.04,8077.0,182.0,183.27,181.65,183.04,8077.0
2020-09-30 14:00:00,183.26,183.26,181.4,181.82,1700.0,183.26,183.26,181.4,181.82,1700.0
2020-09-30 14:30:00,181.6,182.22,180.05,181.68,3910.0,181.6,182.22,180.05,181.68,3910.0
2020-09-30 15:00:00,181.49,181.5,179.29,179.88,5563.0,181.49,181.5,179.29,179.88,5563.0
2020-09-30 15:30:00,180.03,180.65,178.95,179.01,41369.0,180.03,180.65,178.95,179.01,41369.0
2020-10-01 09:30:00,182.27,183.12,180.44,182.14,9339.0,182.27,183.12,180.44,182.14,9339.0
2020-10-01 10:00:00,182.45,182.57,180.75,182.21,3701.0,182.45,182.57,180.75,182.21,3701.0
2020-10-01 10:30:00,182.44,183.9,182.41,183.9,3458.0,182.44,183.9,182.41,183.9,3458.0
2020-10-01 11:00:00,184.34,184.56,183.75,184.31,10535.0,184.34,184.56,183.75,184.31,10535.0
2020-10-01 11:30:00,184.5,184.69,183.46,183.54,1106.0,184.5,184.69,183.46,183.54,1106.0
2020-10-01 12:00:00,183.44,183.78,183.41,183.41,1085.0,183.44,183.78,183.41,183.41,1085.0
2020-10-01 12:30:00,183.75,184.01,183.41,183.84,5112.0,183.75,184.01,183.41,183.84,5112.0
2020-10-01 13:00:00,184.3,184.59,183.82,183.82,3500.0,184.3,184.59,183.82,183.82,3500.0
2020-10-01 13:30:00,183.82,183.96,182.94,183.0,8131.0,183.82,183.96,182.94,183.0,8131.0
2020-10-01 14:00:00,183.09,183.49,182.09,183.49,8523.0,183.09,183.49,182.09,183.49,8523.0
2020-10-01 14:30:00,183.99,184.66,183.98,184.58,3120.0,183.99,184.66,183.98,184.58,3120.0
2020-10-01 15:00:00,184.66,184.67,183.59,183.66,3805.0,184.66,184.67,183.59,183.66,3805.0
2020-10-01 15:30:00,183.61,184.52,183.59,184.45,14801.0,183.61,184.52,183.59,184.45,14801.0
2020-10-02 09:30:00,179.56,182.98,179.0,181.54,5020.0,179.56,182.98,179.0,181.54,5020.0
2020-10-02 10:00:00,182.45,184.65,182.45,184.65,2100.0,182.45,184.65,182.45,184.65,2100.0
2020-10-02 10:30:00,184.28,184.5,183.2,183.21,2232.0,184.28,184.5,183.2,183.21,2232.0
2020-10-02 11:00:00,182.82,183.86,182.62,183.42,1803.0,182.82,183.86,182.62,183.42,1803.0
2020-10-02 11:30:00,182.76,182.76,180.85,180.85,2119.0,182.76,182.76,180.85,180.85,2119.0
2020-10-02 12:00:00,180.23,182.85,180.22,182.63,5482.0,180.23,182.85,180.22,182.63,5482.0
2020-10-02 12:30:00,182.24,182.86,181.85,182.25,1592.0,182.24,182.86,181.85,182.25,1592.0
2020-10-02 13:00:00,181.53,182.54,180.78,181.69,6866.0,181.53,182.54,180.78,181.69,6866.0
2020-10-02 13:30:00,181.81,182.17,180.77,181.84,5014.0,181.81,182.17,180.77,181.84,5014.0
2020-10-02 14:00:00,182.02,182.5,181.57,181.72,8067.0,182.02,182.5,181.57,181.72,8067.0
2020-10-02 14:30:00,181.73,182.5,181.04,182.11,5303.0,181.73,182.5,181.04,182.11,5303.0
2020-10-02 15:00:00,182.59,183.0,181.92,182.41,6706.0,182.59,183.0,181.92,182.41,6706.0
2020-10-02 15:30:00,182.26,184.37,182.26,182.61,22350.0,182.26,184.37,182.26,182.61,22350.0
2020-10-05 09:30:00,185.0,193.59,184.13,193.03,106364.0,185.0,193.59,184.13,193.03,106364.0
2020-10-05 10:00:00,193.0,193.32,190.42,190.94,13444.0,193.0,193.32,190.42,190.94,13444.0
2020-10-05 10:30:00,191.15,192.03,190.0,190.0,4618.0,191.15,192.03,190.0,190.0,4618.0
2020-10-05 11:00:00,189.89,191.19,189.51,190.62,8236.0,189.89,191.19,189.51,190.62,8236.0
2020-10-05 11:30:00,190.34,190.36,188.34,188.38,6750.0,190.34,190.36,188.34,188.38,6750.0
2020-10-05 12:00:00,188.38,189.05,187.5,188.94,13579.0,188.38,189.05,187.5,188.94,13579.0
2020-10-05 12:30:00,189.0,189.08,188.7,189.0,5168.0,189.0,189.08,188.7,189.0,5168.0
2020-10-05 13:00:00,189.0,189.04,188.82,188.9,4477.0,189.0,189.04,188.82,188.9,4477.0
2020-10-05 13:30:00,188.73,188.73,188.1,188.55,5544.0,188.73,188.73,188.1,188.55,5544.0
2020-10-05 14:00:00,188.56,188.98,188.25,188.59,8346.0,188.56,188.98,188.25,188.59,8346.0
2020-10-05 14:30:00,188.7,189.45,188.5,188.5,13896.0,188.7,189.45,188.5,188.5,13896.0
2020-10-05 15:00:00,188.53,189.65,188.32,189.65,19980.0,188.53,189.65,188.32,189.65,19980.0
2020-10-05 15:30:00,189.64,191.49,189.56,191.21,32175.0,189.64,191.49,189.56,191.21,32175.0
2020-10-06 09:30:00,192.42,193.0,188.64,190.53,20573.0,192.42,193.0,188.64,190.53,20573.0
2020-10-06 10:00:00,190.5,193.34,190.23,193.17,20178.0,190.5,193.34,190.23,193.17,20178.0
2020-10-06 10:30:00,193.03,193.29,190.97,191.93,2602.0,193.03,193.29,190.97,191.93,2602.0
2020-10-06 11:00:00,192.3,192.85,190.82,190.98,2707.0,192.3,192.85,190.82,190.98,2707.0
2020-10-06 11:30:00,191.41,192.43,191.05,191.72,4421.0,191.41,192.43,191.05,191.72,4421.0
2020-10-06 12:00:00,191.62,192.48,191.62,192.36,930.0,191.62,192.48,191.62,192.36,930.0
2020-10-06 12:30:00,191.97,192.32,191.3,191.57,9881.0,191.97,192.32,191.3,191.57,9881.0
2020-10-06 13:00:00,191.54,191.93,190.59,191.75,5224.0,191.54,191.93,190.59,191.75,5224.0
2020-10-06 13:30:00,191.73,192.13,190.98,192.06,6336.0,191.73,192.13,190.98,192.06,6336.0
2020-10-06 14:00:00,192.55,193.17,192.55,192.8,1631.0,192.55,193.17,192.55,192.8,1631.0
2020-10-06 14:30:00,192.77,193.47,190.07,190.76,6309.0,192.77,193.47,190.07,190.76,6309.0
2020-10-06 15:00:00,190.75,190.9,188.09,190.59,5104.0,190.75,190.9,188.09,190.59,5104.0
2020-10-06 15:30:00,190.98,192.08,188.73,190.03,11888.0,190.98,192.08,188.73,190.03,11888.0
2020-10-07 09:30:00,191.75,193.24,189.08,189.09,13191.0,191.75,193.24,189.08,189.09,13191.0
2020-10-07 10:00:00,189.2,190.01,187.26,188.92,11415.0,189.2,190.01,187.26,188.92,11415.0
2020-10-07 10:30:00,188.28,190.06,188.24,189.77,4518.0,188.28,190.06,188.24,189.77,4518.0
2020-10-07 11:00:00,189.71,191.54,189.71,191.54,2967.0,189.71,191.54,189.71,191.54,2967.0
2020-10-07 11:30:00,191.4,192.84,191.4,191.92,1827.0,191.4,192.84,191.4,191.92,1827.0
2020-10-07 12:00:00,192.19,192.64,191.72,191.72,1236.0,192.19,192.64,191.72,191.72,1236.0
2020-10-07 12:30:00,192.27,194.73,192.17,194.26,4585.0,192.27,194.73,192.17,194.26,4585.0
2020-10-07 13:00:00,194.3,194.91,193.83,193.89,7753.0,194.3,194.91,193.83,193.89,7753.0
2020-10-07 13:30:00,193.71,194.75,193.51,194.27,4812.0,193.71,194.75,193.51,194.27,4812.0
2020-10-07 14:00:00,193.99,194.48,193.75,194.45,4145.0,193.99,194.48,193.75,194.45,4145.0
2020-10-07 14:30:00,194.45,194.65,194.1,194.46,2479.0,194.45,194.65,194.1,194.46,2479.0
2020-10-07 15:00:00,194.45,195.16,194.35,195.0,5024.0,194.45,195.16,194.35,195.0,5024.0
2020-10-07 15:30:00,195.14,195.76,194.02,194.84,17674.0,195.14,195.76,194.02,194.84,17674.0
2020-10-08 09:30:00,195.82,197.5,194.42,195.49,11761.0,195.82,197.5,194.42,195.49,11761.0
2020-10-08 10:00:00,195.0,196.32,194.07,194.75,5593.0,195.0,196.32,194.07,194.75,5593.0
2020-10-08 10:30:00,195.24,195.69,194.31,194.63,4051.0,195.24,195.69,194.31,194.63,4051.0
2020-10-08 11:00:00,194.45,195.35,194.45,194.5,3684.0,194.45,195.35,194.45,194.5,3684.0
2020-10-08 11:30:00,194.49,195.41,194.2,194.51,2800.0,194.49,195.41,194.2,194.51,2800.0
2020-10-08 12:00:00,194.5,195.0,194.33,194.33,2669.0,194.5,195.0,194.33,194.33,2669.0
2020-10-08 12:30:00,194.29,194.98,194.29,194.6,2823.0,194.29,194.98,194.29,194.6,2823.0
2020-10-08 13:00:00,194.65,194.65,193.91,193.91,2200.0,194.65,194.65,193.91,193.91,2200.0
2020-10-08 13:30:00,193.55,193.68,192.37,192.37,3095.0,193.55,193.68,192.37,192.37,3095.0
2020-10-08 14:00:00,192.37,193.14,192.37,193.14,2333.0,192.37,193.14,192.37,193.14,2333.0
2020-10-08 14:30:00,193.14,193.14,192.31,192.32,5825.0,193.14,193.14,192.31,192.32,5825.0
2020-10-08 15:00:00,192.31,192.41,191.14,191.8,10544.0,192.31,192.41,191.14,191.8,10544.0
2020-10-08 15:30:00,191.6,191.96,190.16,190.99,24081.0,191.6,191.96,190.16,190.99,24081.0
2020-10-09 09:30:00,193.0,195.91,193.0,195.33,4548.0,193.0,195.91,193.0,195.33,4548.0
2020-10-09 10:00:00,195.62,195.78,194.72,194.9,2727.0,195.62,195.78,194.72,194.9,2727.0
2020-10-09 10:30:00,195.72,195.72,194.47,195.17,1821.0,195.72,195.72,194.47,195.17,1821.0
2020-10-09 11:00:00,194.86,195.0,194.42,194.47,3287.0,194.86,195.0,194.42,194.47,3287.0
2020-10-09 11:30:00,194.51,194.96,194.14,194.43,1428.0,194.51,194.96,194.14,194.43,1428.0
2020-10-09 12:00:00,194.37,194.65,194.26,194.26,2805.0,194.37,194.65,194.26,194.26,2805.0
2020-10-09 12:30:00,194.18,195.29,194.17,194.55,3606.0,194.18,195.29,194.17,194.55,3606.0
2020-10-09 13:00:00,194.94,195.23,194.49,194.91,1950.0,194.94,195.23,194.49,194.91,1950.0
2020-10-09 13:30:00,194.39,194.79,194.35,194.62,6296.0,194.39,194.79,194.35,194.62,6296.0
2020-10-09 14:00:00,194.69,195.1,194.68,194.89,2260.0,194.69,195.1,194.68,194.89,2260.0
2020-10-09 14:30:00,195.3,195.5,194.55,194.58,3480.0,195.3,195.5,194.55,194.58,3480.0
2020-10-09 15:00:00,194.54,195.35,194.46,194.88,5597.0,194.54,195.35,194.46,194.88,5597.0
2020-10-09 15:30:00,194.89,195.91,194.83,195.86,11075.0,194.89,195.91,194.83,195.86,11075.0
2020-10-12 09:30:00,199.46,199.46,195.82,195.82,4183.0,199.46,199.46,195.82,195.82,4183.0
2020-10-12 10:00:00,197.82,197.92,196.66,196.66,1895.0,197.82,197.92,196.66,196.66,1895.0
2020-10-12 10:30:00,196.52,197.3,195.87,197.05,6754.0,196.52,197.3,195.87,197.05,6754.0
2020-10-12 11:00:00,197.01,197.51,196.81,196.85,2355.0,197.01,197.51,196.81,196.85,2355.0
2020-10-12 11:30:00,196.52,196.55,195.47,195.95,900.0,196.52,196.55,195.47,195.95,900.0
2020-10-12 12:00:00,196.85,196.85,196.29,196.29,454.0,196.85,196.85,196.29,196.29,454.0
2020-10-12 12:30:00,197.75,198.2,196.84,197.1,3193.0,197.75,198.2,196.84,197.1,3193.0
2020-10-12 13:00:00,197.1,197.23,196.74,196.97,1133.0,197.1,197.23,196.74,196.97,1133.0
2020-10-12 13:30:00,197.33,197.33,196.06,196.35,6476.0,197.33,197.33,196.06,196.35,6476.0
2020-10-12 14:00:00,196.2,197.11,196.2,196.78,7368.0,196.2,197.11,196.2,196.78,7368.0
2020-10-12 14:30:00,196.73,196.77,196.06,196.74,2600.0,196.73,196.77,196.06,196.74,2600.0
2020-10-12 15:00:00,196.73,197.06,196.57,197.06,1830.0,196.73,197.06,196.57,197.06,1830.0
2020-10-12 15:30:00,197.08,197.4,196.67,197.32,5634.0,197.08,197.4,196.67,197.32,5634.0
2020-10-13 09:30:00,196.7,197.01,194.24,194.24,7220.0,196.7,197.01,194.24,194.24,7220.0
2020-10-13 10:00:00,195.73,197.85,194.64,197.85,6416.0,195.73,197.85,194.64,197.85,6416.0
2020-10-13 10:30:00,198.53,198.65,197.39,198.57,1634.0,198.53,198.65,197.39,198.57,1634.0
2020-10-13 11:00:00,199.66,199.66,198.67,198.88,1504.0,199.66,199.66,198.67,198.88,1504.0
2020-10-13 11:30:00,199.1,199.42,199.1,199.15,1219.0,199.1,199.42,199.1,199.15,1219.0
2020-10-13 12:00:00,199.38,199.38,198.71,198.71,341.0,199.38,199.38,198.71,198.71,341.0
2020-10-13 12:30:00,199.14,199.44,198.97,199.28,1426.0,199.14,199.44,198.97,199.28,1426.0
2020-10-13 13:00:00,199.1,199.55,198.86,198.99,3109.0,199.1,199.55,198.86,198.99,3109.0
2020-10-13 13:30:00,199.41,199.44,198.26,198.26,2481.0,199.41,199.44,198.26,198.26,2481.0
2020-10-13 14:00:00,198.42,199.8,198.36,198.64,1823.0,198.42,199.8,198.36,198.64,1823.0
2020-10-13 14:30:00,198.34,199.28,198.29,198.92,1500.0,198.34,199.28,198.29,198.92,1500.0
2020-10-13 15:00:00,198.89,200.46,198.86,200.41,5266.0,198.89,200.46,198.86,200.41,5266.0
2020-10-13 15:30:00,200.64,200.8,199.3,199.31,9330.0,200.64,200.8,199.3,199.31,9330.0
2020-10-14 09:30:00,201.03,201.03,198.0,198.49,13698.0,201.03,201.03,198.0,198.49,13698.0
2020-10-14 10:00:00,198.61,200.28,198.52,199.18,3203.0,198.61,200.28,198.52,199.18,3203.0
2020-10-14 10:30:00,198.6,200.17,198.4,199.74,3300.0,198.6,200.17,198.4,199.74,3300.0
2020-10-14 11:00:00,199.97,200.16,199.4,199.4,2394.0,199.97,200.16,199.4,199.4,2394.0
2020-10-14 11:30:00,200.0,200.0,198.01,198.12,3925.0,200.0,200.0,198.01,198.12,3925.0
2020-10-14 12:00:00,198.39,198.41,196.59,196.82,7022.0,198.39,198.41,196.59,196.82,7022.0
2020-10-14 12:30:00,197.15,197.58,196.88,197.58,1930.0,197.15,197.58,196.88,197.58,1930.0
2020-10-14 13:00:00,197.52,197.69,197.14,197.38,2337.0,197.52,197.69,197.14,197.38,2337.0
2020-10-14 13:30:00,197.32,198.09,197.2,197.61,3635.0,197.32,198.09,197.2,197.61,3635.0
2020-10-14 14:00:00,197.62,198.04,197.4,197.4,1602.0,197.62,198.04,197.4,197.4,1602.0
2020-10-14 14:30:00,197.38,197.79,197.0,197.79,1668.0,197.38,197.79,197.0,197.79,1668.0
2020-10-14 15:00:00,197.65,198.95,197.62,198.84,2300.0,197.65,198.95,197.62,198.84,2300.0
2020-10-14 15:30:00,199.0,199.14,197.63,197.67,11442.0,199.0,199.14,197.63,197.67,11442.0
2020-10-15 09:30:00,193.39,198.81,192.72,198.39,6685.0,193.39,198.81,192.72,198.39,6685.0
2020-10-15 10:00:00,198.63,198.92,196.86,197.04,2467.0,198.63,198.92,196.86,197.04,2467.0
2020-10-15 10:30:00,197.19,198.73,196.38,197.93,8362.0,197.19,198.73,196.38,197.93,8362.0
2020-10-15 11:00:00,197.88,199.66,196.84,199.21,3480.0,197.88,199.66,196.84,199.21,3480.0
2020-10-15 11:30:00,198.91,199.45,198.31,198.91,1500.0,198.91,199.45,198.31,198.91,1500.0
2020-10-15 12:00:00,197.98,198.12,196.33,196.86,911.0,197.98,198.12,196.33,196.86,911.0
2020-10-15 12:30:00,197.0,197.04,196.38,196.67,2540.0,197.0,197.04,196.38,196.67,2540.0
2020-10-15 13:00:00,197.39,197.9,197.34,197.57,2300.0,197.39,197.9,197.34,197.57,2300.0
2020-10-15 13:30:00,197.41,198.65,197.24,197.68,4174.0,197.41,198.65,197.24,197.68,4174.0
2020-10-15 14:00:00,197.74,198.99,197.66,198.95,3972.0,197.74,198.99,197.66,198.95,3972.0
2020-10-15 14:30:00,198.76,198.98,198.01,198.19,2728.0,198.76,198.98,198.01,198.19,2728.0
2020-10-15 15:00:00,198.49,199.08,198.31,199.08,1800.0,198.49,199.08,198.31,199.08,1800.0
2020-10-15 15:30:00,198.73,199.05,198.4,198.85,10561.0,198.73,199.05,198.4,198.85,10561.0
2020-10-16 09:30:00,199.31,200.36,198.8,199.08,2702.0,199.31,200.36,198.8,199.08,2702.0
2020-10-16 10:00:00,199.81,200.16,199.21,200.16,1740.0,199.81,200.16,199.21,200.16,1740.0
2020-10-16 10:30:00,199.88,200.15,198.77,199.15,1538.0,199.88,200.15,198.77,199.15,1538.0
2020-10-16 11:00:00,198.94,199.16,197.2,197.31,3366.0,198.94,199.16,197.2,197.31,3366.0
2020-10-16 11:30:00,197.97,199.28,197.68,198.97,4152.0,197.97,199.28,197.68,198.97,4152.0
2020-10-16 12:00:00,198.85,198.95,198.6,198.95,1900.0,198.85,198.95,198.6,198.95,1900.0
2020-10-16 12:30:00,199.39,199.56,197.82,199.56,2578.0,199.39,199.56,197.82,199.56,2578.0
2020-10-16 13:00:00,199.52,200.33,199.06,200.3,1100.0,199.52,200.33,199.06,200.3,1100.0
2020-10-16 13:30:00,200.06,200.63,200.06,200.22,1607.0,200.06,200.63,200.06,200.22,1607.0
2020-10-16 14:00:00,200.48,200.68,200.11,200.4,1500.0,200.48,200.68,200.11,200.4,1500.0
2020-10-16 14:30:00,200.2,201.44,200.2,201.44,2360.0,200.2,201.44,200.2,201.44,2360.0
2020-10-16 15:00:00,200.85,200.86,200.21,200.28,2437.0,200.85,200.86,200.21,200.28,2437.0
2020-10-16 15:30:00,200.01,200.1,198.82,199.09,6664.0,200.01,200.1,198.82,199.09,6664.0
2020-10-19 09:30:00,200.0,201.15,199.37,199.37,4031.0,200.0,201.15,199.37,199.37,4031.0
2020-10-19 10:00:00,199.67,199.9,198.16,199.9,4180.0,199.67,199.9,198.16,199.9,4180.0
2020-10-19 10:30:00,199.6,199.6,196.46,196.63,3302.0,199.6,199.6,196.46,196.63,3302.0
2020-10-19 11:00:00,197.11,197.87,196.84,197.6,7625.0,197.11,197.87,196.84,197.6,7625.0
2020-10-19 11:30:00,197.63,198.11,197.47,197.78,2005.0,197.63,198.11,197.47,197.78,2005.0
2020-10-19 12:00:00,198.3,198.3,196.76,196.76,1300.0,198.3,198.3,196.76,196.76,1300.0
2020-10-19 12:30:00,197.23,198.21,197.22,198.21,758.0,197.23,198.21,197.22,198.21,758.0
2020-10-19 13:00:00,198.52,198.61,198.07,198.08,1454.0,198.52,198.61,198.07,198.08,1454.0
2020-10-19 13:30:00,197.88,197.89,196.29,196.33,2378.0,197.88,197.89,196.29,196.33,2378.0
2020-10-19 14:00:00,196.01,196.82,195.26,196.82,7114.0,196.01,196.82,195.26,196.82,7114.0
2020-10-19 14:30:00,196.76,196.81,195.99,196.52,4956.0,196.76,196.81,195.99,196.52,4956.0
2020-10-19 15:00:00,196.2,196.71,195.77,196.71,7680.0,196.2,196.71,195.77,196.71,7680.0
2020-10-19 15:30:00,196.72,197.28,195.6,195.61,15938.0,196.72,197.28,195.6,195.61,15938.0
2020-10-20 09:30:00,197.03,197.03,195.56,196.29,1631.0,197.03,197.03,195.56,196.29,1631.0
2020-10-20 10:00:00,197.04,197.3,195.76,196.41,5226.0,197.04,197.3,195.76,196.41,5226.0
2020-10-20 10:30:00,196.45,197.24,195.5,196.09,2473.0,196.45,197.24,195.5,196.09,2473.0
2020-10-20 11:00:00,195.94,197.0,194.86,196.77,3755.0,195.94,197.0,194.86,196.77,3755.0
2020-10-20 11:30:00,196.32,197.61,196.32,197.61,1313.0,196.32,197.61,196.32,197.61,1313.0
2020-10-20 12:00:00,197.69,197.81,197.05,197.05,1604.0,197.69,197.81,197.05,197.05,1604.0
2020-10-20 12:30:00,197.06,197.86,196.89,197.09,2497.0,197.06,197.86,196.89,197.09,2497.0
2020-10-20 13:00:00,197.23,197.87,197.03,197.62,2053.0,197.23,197.87,197.03,197.62,2053.0
2020-10-20 13:30:00,197.64,197.8,196.72,197.34,2231.0,197.64,197.8,196.72,197.34,2231.0
2020-10-20 14:00:00,197.06,197.8,196.55,196.74,1700.0,197.06,197.8,196.55,196.74,1700.0
2020-10-20 14:30:00,196.44,196.44,195.6,195.7,3506.0,196.44,196.44,195.6,195.7,3506.0
2020-10-20 15:00:00,195.84,195.87,194.51,195.13,11310.0,195.84,195.87,194.51,195.13,11310.0
2020-10-20 15:30:00,195.22,195.62,194.75,195.0,16406.0,195.22,195.62,194.75,195.0,16406.0
2020-10-21 09:30:00,195.23,197.29,194.44,195.73,6546.0,195.23,197.29,194.44,195.73,6546.0
2020-10-21 10:00:00,196.17,198.24,196.16,198.24,2365.0,196.17,198.24,196.16,198.24,2365.0
2020-10-21 10:30:00,197.26,197.63,196.34,196.34,3868.0,197.26,197.63,196.34,196.34,3868.0
2020-10-21 11:00:00,196.01,196.02,192.26,192.45,5361.0,196.01,196.02,192.26,192.45,5361.0
2020-10-21 11:30:00,193.55,194.98,193.55,194.04,4656.0,193.55,194.98,193.55,194.04,4656.0
2020-10-21 12:00:00,193.81,195.04,193.59,194.48,1930.0,193.81,195.04,193.59,194.48,1930.0
2020-10-21 12:30:00,194.82,194.86,193.5,193.9,2130.0,194.82,194.86,193.5,193.9,2130.0
2020-10-21 13:00:00,193.52,194.32,193.46,194.21,2707.0,193.52,194.32,193.46,194.21,2707.0
2020-10-21 13:30:00,194.49,194.94,193.55,194.23,2728.0,194.49,194.94,193.55,194.23,2728.0
2020-10-21 14:00:00,193.97,194.11,192.85,194.11,5804.0,193.97,194.11,192.85,194.11,5804.0
2020-10-21 14:30:00,194.13,194.93,194.13,194.75,2807.0,194.13,194.93,194.13,194.75,2807.0
2020-10-21 15:00:00,194.6,194.61,193.62,193.62,3212.0,194.6,194.61,193.62,193.62,3212.0
2020-10-21 15:30:00,193.97,194.66,193.47,193.92,20351.0,193.97,194.66,193.47,193.92,20351.0
2020-10-22 09:30:00,194.0,194.37,193.24,193.67,3040.0,194.0,194.37,193.24,193.67,3040.0
2020-10-22 10:00:00,193.67,194.02,189.66,190.39,8374.0,193.67,194.02,189.66,190.39,8374.0
2020-10-22 10:30:00,190.13,190.94,187.89,188.25,12926.0,190.13,190.94,187.89,188.25,12926.0
2020-10-22 11:00:00,188.16,189.58,188.15,188.5,12013.0,188.16,189.58,188.15,188.5,12013.0
2020-10-22 11:30:00,188.5,190.78,187.71,189.98,27807.0,188.5,190.78,187.71,189.98,27807.0
2020-10-22 12:00:00,189.48,190.01,189.06,189.06,2229.0,189.48,190.01,189.06,189.06,2229.0
2020-10-22 12:30:00,189.0,189.58,188.54,189.49,1398.0,189.0,189.58,188.54,189.49,1398.0
2020-10-22 13:00:00,189.23,190.03,189.12,189.51,1724.0,189.23,190.03,189.12,189.51,1724.0
2020-10-22 13:30:00,189.73,191.63,189.72,191.33,1800.0,189.73,191.63,189.72,191.33,1800.0
2020-10-22 14:00:00,191.54,191.54,190.28,190.77,3204.0,191.54,191.54,190.28,190.77,3204.0
2020-10-22 14:30:00,190.64,191.91,190.64,191.81,1505.0,190.64,191.91,190.64,191.81,1505.0
2020-10-22 15:00:00,191.42,192.22,191.08,192.22,3102.0,191.42,192.22,191.08,192.22,3102.0
2020-10-22 15:30:00,192.16,192.63,191.63,192.0,8229.0,192.16,192.63,191.63,192.0,8229.0
2020-10-23 09:30:00,192.0,192.6,190.54,192.6,2446.0,192.0,192.6,190.54,192.6,2446.0
2020-10-23 10:00:00,191.24,192.13,191.2,192.12,3580.0,191.24,192.13,191.2,192.12,3580.0
2020-10-23 10:30:00,192.06,193.04,190.89,191.69,2200.0,192.06,193.04,190.89,191.69,2200.0
2020-10-23 11:00:00,191.6,193.55,191.35,191.43,2700.0,191.6,193.55,191.35,191.43,2700.0
2020-10-23 11:30:00,191.84,191.84,190.69,191.49,2550.0,191.84,191.84,190.69,191.49,2550.0
2020-10-23 12:00:00,191.49,191.65,190.76,191.09,2248.0,191.49,191.65,190.76,191.09,2248.0
2020-10-23 12:30:00,191.31,193.99,191.13,193.56,3619.0,191.31,193.99,191.13,193.56,3619.0
2020-10-23 13:00:00,193.34,194.64,193.34,194.64,17687.0,193.34,194.64,193.34,194.64,17687.0
2020-10-23 13:30:00,194.64,194.73,194.01,194.24,3523.0,194.64,194.73,194.01,194.24,3523.0
2020-10-23 14:00:00,194.33,194.77,194.14,194.77,1300.0,194.33,194.77,194.14,194.77,1300.0
2020-10-23 14:30:00,194.62,197.12,194.62,196.93,7905.0,194.62,197.12,194.62,196.93,7905.0
2020-10-23 15:00:00,196.68,198.07,196.67,197.2,7161.0,196.68,198.07,196.67,197.2,7161.0
2020-10-23 15:30:00,197.16,197.55,196.84,197.07,21519.0,197.16,197.55,196.84,197.07,21519.0
2020-10-26 09:30:00,194.55,197.52,194.0,195.53,3739.0,194.55,197.52,194.0,195.53,3739.0
2020-10-26 10:00:00,195.3,195.31,191.77,191.77,3006.0,195.3,195.31,191.77,191.77,3006.0
2020-10-26 10:30:00,191.68,194.59,191.63,191.63,8233.0,191.68,194.59,191.63,191.63,8233.0
2020-10-26 11:00:00,191.63,191.63,189.69,190.8,3578.0,191.63,191.63,189.69,190.8,3578.0
2020-10-26 11:30:00,190.64,191.39,190.1,190.67,3244.0,190.64,191.39,190.1,190.67,3244.0
2020-10-26 12:00:00,190.27,191.21,190.27,190.88,2529.0,190.27,191.21,190.27,190.88,2529.0
2020-10-26 12:30:00,190.76,191.38,189.15,189.15,8905.0,190.76,191.38,189.15,189.15,8905.0
2020-10-26 13:00:00,189.29,189.29,188.08,188.09,5775.0,189.29,189.29,188.08,188.09,5775.0
2020-10-26 13:30:00,188.01,188.52,187.26,188.52,3923.0,188.01,188.52,187.26,188.52,3923.0
2020-10-26 14:00:00,188.61,189.33,188.33,189.19,3418.0,188.61,189.33,188.33,189.19,3418.0
2020-10-26 14:30:00,189.6,189.69,188.71,188.71,2854.0,189.6,189.69,188.71,188.71,2854.0
2020-10-26 15:00:00,188.22,188.94,187.71,188.2,3344.0,188.22,188.94,187.71,188.2,3344.0
2020-10-26 15:30:00,188.13,188.94,186.88,186.99,38661.0,188.13,188.94,186.88,186.99,38661.0
2020-10-27 09:30:00,188.53,191.69,187.09,188.22,5084.0,188.53,191.69,187.09,188.22,5084.0
2020-10-27 10:00:00,187.94,187.94,185.77,186.31,4564.0,187.94,187.94,185.77,186.31,4564.0
2020-10-27 10:30:00,186.73,188.87,186.73,188.65,3565.0,186.73,188.87,186.73,188.65,3565.0
2020-10-27 11:00:00,188.71,188.79,187.98,188.37,6000.0,188.71,188.79,187.98,188.37,6000.0
2020-10-27 11:30:00,187.94,188.0,186.49,186.5,6520.0,187.94,188.0,186.49,186.5,6520.0
2020-10-27 12:00:00,186.52,186.93,185.98,186.48,4651.0,186.52,186.93,185.98,186.48,4651.0
2020-10-27 12:30:00,186.47,187.37,186.37,187.18,3509.0,186.47,187.37,186.37,187.18,3509.0
2020-10-27 13:00:00,187.31,187.34,186.54,187.25,3887.0,187.31,187.34,186.54,187.25,3887.0
2020-10-27 13:30:00,187.22,187.76,187.0,187.11,5003.0,187.22,187.76,187.0,187.11,5003.0
2020-10-27 14:00:00,186.97,186.97,186.33,186.85,7426.0,186.97,186.97,186.33,186.85,7426.0
2020-10-27 14:30:00,186.6,186.62,185.17,185.23,7681.0,186.6,186.62,185.17,185.23,7681.0
2020-10-27 15:00:00,185.33,185.79,184.92,185.78,6155.0,185.33,185.79,184.92,185.78,6155.0
2020-10-27 15:30:00,185.81,186.63,185.64,186.28,20876.0,185.81,186.63,185.64,186.28,20876.0
2020-10-28 09:30:00,182.51,183.16,179.41,179.83,10791.0,182.51,183.16,179.41,179.83,10791.0
2020-10-28 10:00:00,180.39,180.39,178.17,178.84,3292.0,180.39,180.39,178.17,178.84,3292.0
2020-10-28 10:30:00,178.64,179.99,178.63,179.69,3877.0,178.64,179.99,178.63,179.69,3877.0
2020-10-28 11:00:00,179.51,180.41,179.29,179.7,2349.0,179.51,180.41,179.29,179.7,2349.0
2020-10-28 11:30:00,179.89,180.64,179.62,180.64,1300.0,179.89,180.64,179.62,180.64,1300.0
2020-10-28 12:00:00,180.76,181.5,180.44,180.71,2707.0,180.76,181.5,180.44,180.71,2707.0
2020-10-28 12:30:00,180.47,180.63,179.67,180.25,7348.0,180.47,180.63,179.67,180.25,7348.0
2020-10-28 13:00:00,180.45,180.45,179.4,180.02,5260.0,180.45,180.45,179.4,180.02,5260.0
2020-10-28 13:30:00,180.0,181.57,179.99,181.57,6509.0,180.0,181.57,179.99,181.57,6509.0
2020-10-28 14:00:00,181.46,181.67,180.56,181.66,3604.0,181.46,181.67,180.56,181.66,3604.0
2020-10-28 14:30:00,181.67,181.88,180.63,180.68,4391.0,181.67,181.88,180.63,180.68,4391.0
2020-10-28 15:00:00,180.87,181.7,180.7,181.7,11926.0,180.87,181.7,180.7,181.7,11926.0
2020-10-28 15:30:00,181.92,182.47,178.65,179.74,23896.0,181.92,182.47,178.65,179.74,23896.0
2020-10-29 09:30:00,179.66,181.77,175.52,177.11,9596.0,179.66,181.77,175.52,177.11,9596.0
2020-10-29 10:00:00,177.68,181.17,176.73,180.48,5523.0,177.68,181.17,176.73,180.48,5523.0
2020-10-29 10:30:00,180.55,180.55,178.83,179.66,2686.0,180.55,180.55,178.83,179.66,2686.0
2020-10-29 11:00:00,179.7,180.25,179.27,179.68,4694.0,179.7,180.25,179.27,179.68,4694.0
2020-10-29 11:30:00,179.11,179.38,177.64,177.64,3417.0,179.11,179.38,177.64,177.64,3417.0
2020-10-29 12:00:00,178.23,178.73,177.99,178.24,2997.0,178.23,178.73,177.99,178.24,2997.0
2020-10-29 12:30:00,178.49,179.94,178.49,179.36,6000.0,178.49,179.94,178.49,179.36,6000.0
2020-10-29 13:00:00,179.06,179.68,178.67,179.68,2741.0,179.06,179.68,178.67,179.68,2741.0
2020-10-29 13:30:00,179.72,180.01,179.57,180.01,1132.0,179.72,180.01,179.57,180.01,1132.0
2020-10-29 14:00:00,180.02,180.96,179.86,180.75,5624.0,180.02,180.96,179.86,180.75,5624.0
2020-10-29 14:30:00,180.75,180.9,180.14,180.23,6733.0,180.75,180.9,180.14,180.23,6733.0
2020-10-29 15:00:00,180.3,180.98,180.3,180.61,3713.0,180.3,180.98,180.3,180.61,3713.0
2020-10-29 15:30:00,180.58,181.9,180.41,180.48,11238.0,180.58,181.9,180.41,180.48,11238.0
2020-10-30 09:30:00,179.13,179.13,177.01,177.79,3754.0,179.13,179.13,177.01,177.79,3754.0
2020-10-30 10:00:00,178.58,179.01,177.44,177.8,11009.0,178.58,179.01,177.44,177.8,11009.0
2020-10-30 10:30:00,177.44,178.92,176.67,176.74,23458.0,177.44,178.92,176.67,176.74,23458.0
2020-10-30 11:00:00,177.25,178.4,177.0,177.0,3886.0,177.25,178.4,177.0,177.0,3886.0
2020-10-30 11:30:00,176.97,178.99,176.7,178.71,21024.0,176.97,178.99,176.7,178.71,21024.0
2020-10-30 12:00:00,178.75,180.53,178.27,180.53,10294.0,178.75,180.53,178.27,180.53,10294.0
2020-10-30 12:30:00,179.42,181.99,179.42,180.79,6469.0,179.42,181.99,179.42,180.79,6469.0
2020-10-30 13:00:00,180.7,181.31,179.21,179.43,4851.0,180.7,181.31,179.21,179.43,4851.0
2020-10-30 13:30:00,180.0,180.24,179.54,179.82,3011.0,180.0,180.24,179.54,179.82,3011.0
2020-10-30 14:00:00,179.28,180.0,179.28,179.49,2493.0,179.28,180.0,179.28,179.49,2493.0
2020-10-30 14:30:00,179.06,179.79,178.84,179.79,1100.0,179.06,179.79,178.84,179.79,1100.0
2020-10-30 15:00:00,179.42,180.13,179.28,179.59,2036.0,179.42,180.13,179.28,179.59,2036.0
2020-10-30 15:30:00,179.44,180.66,179.1,180.66,28839.0,179.44,180.66,179.1,180.66,28839.0
2020-11-02 09:30:00,182.89,186.09,182.59,185.42,5802.0,182.89,186.09,182.59,185.42,5802.0
2020-11-02 10:00:00,185.03,186.84,184.23,186.64,21278.0,185.03,186.84,184.23,186.64,21278.0
2020-11-02 10:30:00,186.75,186.94,185.31,185.31,3950.0,186.75,186.94,185.31,185.31,3950.0
2020-11-02 11:00:00,185.11,185.49,182.45,182.8,5358.0,185.11,185.49,182.45,182.8,5358.0
2020-11-02 11:30:00,182.57,182.74,181.62,182.73,9691.0,182.57,182.74,181.62,182.73,9691.0
2020-11-02 12:00:00,181.73,181.99,180.79,181.0,3745.0,181.73,181.99,180.79,181.0,3745.0
2020-11-02 12:30:00,181.11,181.11,179.44,179.44,500.0,181.11,181.11,179.44,179.44,500.0
2020-11-02 13:00:00,179.05,179.05,178.13,178.13,1500.0,179.05,179.05,178.13,178.13,1500.0
2020-11-02 13:30:00,178.08,178.22,177.43,177.43,2297.0,178.08,178.22,177.43,177.43,2297.0
2020-11-02 14:00:00,177.31,177.76,177.18,177.75,2122.0,177.31,177.76,177.18,177.75,2122.0
2020-11-02 14:30:00,177.8,178.49,177.64,177.99,7021.0,177.8,178.49,177.64,177.99,7021.0
2020-11-02 15:00:00,178.11,178.7,178.06,178.16,2202.0,178.11,178.7,178.06,178.16,2202.0
2020-11-02 15:30:00,178.45,179.79,178.11,179.38,30488.0,178.45,179.79,178.11,179.38,30488.0
2020-11-03 09:30:00,181.93,182.81,178.59,181.44,11309.0,181.93,182.81,178.59,181.44,11309.0
2020-11-03 10:00:00,180.92,184.83,180.92,184.18,3556.0,180.92,184.83,180.92,184.18,3556.0
2020-11-03 10:30:00,183.8,184.19,181.13,181.84,4924.0,183.8,184.19,181.13,181.84,4924.0
2020-11-03 11:00:00,181.89,181.98,180.66,180.69,3777.0,181.89,181.98,180.66,180.69,3777.0
2020-11-03 11:30:00,180.73,182.41,180.73,180.93,9876.0,180.73,182.41,180.73,180.93,9876.0
2020-11-03 12:00:00,181.68,182.22,181.43,181.95,3468.0,181.68,182.22,181.43,181.95,3468.0
2020-11-03 12:30:00,182.15,182.31,181.73,182.21,4580.0,182.15,182.31,181.73,182.21,4580.0
2020-11-03 13:00:00,182.2,182.32,181.39,181.7,4498.0,182.2,182.32,181.39,181.7,4498.0
2020-11-03 13:30:00,181.93,181.93,181.19,181.19,2937.0,181.93,181.93,181.19,181.19,2937.0
2020-11-03 14:00:00,181.42,181.75,181.21,181.45,2600.0,181.42,181.75,181.21,181.45,2600.0
2020-11-03 14:30:00,181.3,182.16,181.3,182.13,2482.0,181.3,182.16,181.3,182.13,2482.0
2020-11-03 15:00:00,182.05,182.05,181.21,181.55,4052.0,182.05,182.05,181.21,181.55,4052.0
2020-11-03 15:30:00,181.69,182.09,180.87,180.87,16396.0,181.69,182.09,180.87,180.87,16396.0
2020-11-04 09:30:00,185.55,189.28,185.55,188.18,6948.0,185.55,189.28,185.55,188.18,6948.0
2020-11-04 10:00:00,187.5,192.24,187.5,191.05,10753.0,187.5,192.24,187.5,191.05,10753.0
2020-11-04 10:30:00,190.85,191.67,189.28,191.28,3213.0,190.85,191.67,189.28,191.28,3213.0
2020-11-04 11:00:00,191.67,193.01,190.73,191.81,8175.0,191.67,193.01,190.73,191.81,8175.0
2020-11-04 11:30:00,191.96,193.2,191.32,192.94,9394.0,191.96,193.2,191.32,192.94,9394.0
2020-11-04 12:00:00,192.84,194.22,192.32,193.88,5097.0,192.84,194.22,192.32,193.88,5097.0
2020-11-04 12:30:00,194.02,194.54,193.22,193.22,5233.0,194.02,194.54,193.22,193.22,5233.0
2020-11-04 13:00:00,193.13,193.13,192.01,192.01,3230.0,193.13,193.13,192.01,192.01,3230.0
2020-11-04 13:30:00,192.14,193.03,191.62,192.56,4622.0,192.14,193.03,191.62,192.56,4622.0
2020-11-04 14:00:00,192.55,193.16,192.54,192.55,4852.0,192.55,193.16,192.54,192.55,4852.0
2020-11-04 14:30:00,192.47,192.82,191.91,192.63,3209.0,192.47,192.82,191.91,192.63,3209.0
2020-11-04 15:00:00,192.63,192.98,191.87,192.0,8431.0,192.63,192.98,191.87,192.0,8431.0
2020-11-04 15:30:00,191.87,193.35,191.8,191.96,43095.0,191.87,193.35,191.8,191.96,43095.0
2020-11-05 09:30:00,198.39,200.0,197.94,199.34,3433.0,198.39,200.0,197.94,199.34,3433.0
2020-11-05 10:00:00,199.66,203.34,199.66,200.53,36453.0,199.66,203.34,199.66,200.53,36453.0
2020-11-05 10:30:00,201.78,202.16,200.5,201.38,12880.0,201.78,202.16,200.5,201.38,12880.0
2020-11-05 11:00:00,201.35,203.18,201.35,202.5,7519.0,201.35,203.18,201.35,202.5,7519.0
2020-11-05 11:30:00,202.01,202.23,201.01,201.4,8568.0,202.01,202.23,201.01,201.4,8568.0
2020-11-05 12:00:00,201.59,203.56,201.47,202.24,3639.0,201.59,203.56,201.47,202.24,3639.0
2020-11-05 12:30:00,202.36,203.77,202.29,203.77,2876.0,202.36,203.77,202.29,203.77,2876.0
2020-11-05 13:00:00,203.76,204.99,203.59,204.89,5351.0,203.76,204.99,203.59,204.89,5351.0
2020-11-05 13:30:00,204.86,206.06,204.43,205.56,7755.0,204.86,206.06,204.43,205.56,7755.0
2020-11-05 14:00:00,205.53,206.24,205.2,206.06,5582.0,205.53,206.24,205.2,206.06,5582.0
2020-11-05 14:30:00,206.26,207.83,205.95,207.83,9715.0,206.26,207.83,205.95,207.83,9715.0
2020-11-05 15:00:00,207.86,209.67,207.25,209.24,21178.0,207.86,209.67,207.25,209.24,21178.0
2020-11-05 15:30:00,209.05,209.52,207.67,208.67,39501.0,209.05,209.52,207.67,208.67,39501.0
2020-11-06 09:30:00,207.34,207.53,202.9,203.38,5344.0,207.34,207.53,202.9,203.38,5344.0
2020-11-06 10:00:00,203.72,207.79,203.25,206.73,4097.0,203.72,207.79,203.25,206.73,4097.0
2020-11-06 10:30:00,207.79,208.66,207.22,208.28,1978.0,207.79,208.66,207.22,208.28,1978.0
2020-11-06 11:00:00,208.63,208.63,206.95,206.95,3965.0,208.63,208.63,206.95,206.95,3965.0
2020-11-06 11:30:00,207.86,207.86,206.45,206.52,2076.0,207.86,207.86,206.45,206.52,2076.0
2020-11-06 12:00:00,207.04,207.04,204.74,205.3,6315.0,207.04,207.04,204.74,205.3,6315.0
2020-11-06 12:30:00,205.85,205.85,204.46,205.4,1100.0,205.85,205.85,204.46,205.4,1100.0
2020-11-06 13:00:00,204.92,206.48,204.91,205.98,1204.0,204.92,206.48,204.91,205.98,1204.0
2020-11-06 13:30:00,206.19,207.28,205.81,207.28,2562.0,206.19,207.28,205.81,207.28,2562.0
2020-11-06 14:00:00,207.2,207.7,207.2,207.31,2549.0,207.2,207.7,207.2,207.31,2549.0
2020-11-06 14:30:00,207.69,208.0,207.62,207.71,1022.0,207.69,208.0,207.62,207.71,1022.0
2020-11-06 15:00:00,207.99,208.77,207.63,208.67,3031.0,207.99,208.77,207.63,208.67,3031.0
2020-11-06 15:30:00,208.47,209.73,208.18,209.32,22352.0,208.47,209.73,208.18,209.32,22352.0
2020-11-09 09:30:00,210.0,210.88,202.17,202.63,21144.0,210.0,210.88,202.17,202.63,21144.0
2020-11-09 10:00:00,203.08,204.65,202.28,203.5,41760.0,203.08,204.65,202.28,203.5,41760.0
2020-11-09 10:30:00,203.5,208.7,203.5,208.7,6745.0,203.5,208.7,203.5,208.7,6745.0
2020-11-09 11:00:00,207.99,208.98,205.85,208.43,4840.0,207.99,208.98,205.85,208.43,4840.0
2020-11-09 11:30:00,207.74,208.38,206.0,206.01,2931.0,207.74,208.38,206.0,206.01,2931.0
2020-11-09 12:00:00,206.5,207.5,206.5,206.67,4331.0,206.5,207.5,206.5,206.67,4331.0
2020-11-09 12:30:00,207.0,207.77,206.57,207.65,18071.0,207.0,207.77,206.57,207.65,18071.0
2020-11-09 13:00:00,207.45,207.89,206.78,207.0,24266.0,207.45,207.89,206.78,207.0,24266.0
2020-11-09 13:30:00,206.79,206.95,206.13,206.44,3837.0,206.79,206.95,206.13,206.44,3837.0
2020-11-09 14:00:00,206.61,206.61,204.73,204.73,7937.0,206.61,206.61,204.73,204.73,7937.0
2020-11-09 14:30:00,204.6,205.11,204.11,204.11,6181.0,204.6,205.11,204.11,204.11,6181.0
2020-11-09 15:00:00,204.29,205.12,202.02,202.43,7596.0,204.29,205.12,202.02,202.43,7596.0
2020-11-09 15:30:00,202.62,205.05,201.59,202.28,37144.0,202.62,205.05,201.59,202.28,37144.0
2020-11-10 09:30:00,199.91,199.91,194.01,195.44,15598.0,199.91,199.91,194.01,195.44,15598.0
2020-11-10 10:00:00,195.14,196.09,190.55,191.6,9475.0,195.14,196.09,190.55,191.6,9475.0
2020-11-10 10:30:00,191.26,191.6,187.49,188.53,15349.0,191.26,191.6,187.49,188.53,15349.0
2020-11-10 11:00:00,188.5,189.29,186.8,188.13,15313.0,188.5,189.29,186.8,188.13,15313.0
2020-11-10 11:30:00,187.89,189.83,186.81,186.81,13472.0,187.89,189.83,186.81,186.81,13472.0
2020-11-10 12:00:00,188.4,189.0,187.42,187.42,8507.0,188.4,189.0,187.42,187.42,8507.0
2020-11-10 12:30:00,187.11,187.88,186.66,186.73,14477.0,187.11,187.88,186.66,186.73,14477.0
2020-11-10 13:00:00,186.64,186.88,185.04,185.15,8954.0,186.64,186.88,185.04,185.15,8954.0
2020-11-10 13:30:00,185.03,187.06,184.84,186.83,6751.0,185.03,187.06,184.84,186.83,6751.0
2020-11-10 14:00:00,186.32,186.81,185.76,185.76,8539.0,186.32,186.81,185.76,185.76,8539.0
2020-11-10 14:30:00,186.03,188.2,185.81,188.08,10308.0,186.03,188.2,185.81,188.08,10308.0
2020-11-10 15:00:00,187.96,188.22,187.07,187.43,12119.0,187.96,188.22,187.07,187.43,12119.0
2020-11-10 15:30:00,187.54,190.68,187.38,190.24,35147.0,187.54,190.68,187.38,190.24,35147.0
2020-11-11 09:30:00,193.0,195.77,191.4,193.31,15874.0,193.0,195.77,191.4,193.31,15874.0
2020-11-11 10:00:00,194.18,194.83,189.69,189.88,14261.0,194.18,194.83,189.69,189.88,14261.0
2020-11-11 10:30:00,189.71,190.33,188.02,189.27,9721.0,189.71,190.33,188.02,189.27,9721.0
2020-11-11 11:00:00,189.28,189.8,188.42,188.75,21338.0,189.28,189.8,188.42,188.75,21338.0
2020-11-11 11:30:00,188.57,189.86,188.57,188.86,24014.0,188.57,189.86,188.57,188.86,24014.0
2020-11-11 12:00:00,188.99,189.71,188.42,188.9,12679.0,188.99,189.71,188.42,188.9,12679.0
2020-11-11 12:30:00,188.85,189.02,187.54,187.77,5317.0,188.85,189.02,187.54,187.77,5317.0
2020-11-11 13:00:00,187.87,188.63,187.82,188.32,2791.0,187.87,188.63,187.82,188.32,2791.0
2020-11-11 13:30:00,188.31,188.34,187.4,187.66,7530.0,188.31,188.34,187.4,187.66,7530.0
2020-11-11 14:00:00,187.49,187.78,186.31,186.47,14951.0,187.49,187.78,186.31,186.47,14951.0
2020-11-11 14:30:00,186.19,186.26,185.03,185.15,8075.0,186.19,186.26,185.03,185.15,8075.0
2020-11-11 15:00:00,185.15,185.3,184.77,185.14,26355.0,185.15,185.3,184.77,185.14,26355.0
2020-11-11 15:30:00,184.99,186.8,184.75,186.72,52416.0,184.99,186.8,184.75,186.72,52416.0
2020-11-12 09:30:00,185.37,186.56,184.92,185.47,10927.0,185.37,186.56,184.92,185.47,10927.0
2020-11-12 10:00:00,185.45,185.93,183.48,185.19,19121.0,185.45,185.93,183.48,185.19,19121.0
2020-11-12 10:30:00,184.91,185.85,184.54,185.05,23477.0,184.91,185.85,184.54,185.05,23477.0
2020-11-12 11:00:00,185.14,186.12,184.78,185.3,23661.0,185.14,186.12,184.78,185.3,23661.0
2020-11-12 11:30:00,185.32,187.62,185.15,186.97,24669.0,185.32,187.62,185.15,186.97,24669.0
2020-11-12 12:00:00,186.97,188.12,186.48,187.43,25575.0,186.97,188.12,186.48,187.43,25575.0
2020-11-12 12:30:00,187.4,187.73,186.06,187.03,9114.0,187.4,187.73,186.06,187.03,9114.0
2020-11-12 13:00:00,186.52,186.77,185.75,186.0,4390.0,186.52,186.77,185.75,186.0,4390.0
2020-11-12 13:30:00,186.0,186.47,185.22,185.61,16586.0,186.0,186.47,185.22,185.61,16586.0
2020-11-12 14:00:00,185.59,186.09,185.35,185.85,10664.0,185.59,186.09,185.35,185.85,10664.0
2020-11-12 14:30:00,185.65,185.68,184.65,185.28,8310.0,185.65,185.68,184.65,185.28,8310.0
2020-11-12 15:00:00,185.12,185.12,184.06,184.25,7943.0,185.12,185.12,184.06,184.25,7943.0
2020-11-12 15:30:00,184.0,185.12,183.58,184.93,41884.0,184.0,185.12,183.58,184.93,41884.0
2020-11-13 09:30:00,186.15,194.0,186.15,192.63,22778.0,186.15,194.0,186.15,192.63,22778.0
2020-11-13 10:00:00,193.5,194.48,189.59,190.78,16202.0,193.5,194.48,189.59,190.78,16202.0
2020-11-13 10:30:00,190.78,191.81,188.04,191.67,17071.0,190.78,191.81,188.04,191.67,17071.0
2020-11-13 11:00:00,192.0,192.18,189.51,190.23,14247.0,192.0,192.18,189.51,190.23,14247.0
2020-11-13 11:30:00,189.86,190.31,188.16,188.48,12923.0,189.86,190.31,188.16,188.48,12923.0
2020-11-13 12:00:00,188.63,189.13,187.73,187.88,6352.0,188.63,189.13,187.73,187.88,6352.0
2020-11-13 12:30:00,188.1,188.29,187.06,187.5,14193.0,188.1,188.29,187.06,187.5,14193.0
2020-11-13 13:00:00,187.51,189.03,187.36,188.3,6983.0,187.51,189.03,187.36,188.3,6983.0
2020-11-13 13:30:00,188.3,189.61,187.05,187.05,10556.0,188.3,189.61,187.05,187.05,10556.0
2020-11-13 14:00:00,187.94,187.94,186.5,186.98,4654.0,187.94,187.94,186.5,186.98,4654.0
2020-11-13 14:30:00,186.97,188.06,186.96,187.88,9465.0,186.97,188.06,186.96,187.88,9465.0
2020-11-13 15:00:00,187.77,187.87,186.75,187.54,20873.0,187.77,187.87,186.75,187.54,20873.0
2020-11-13 15:30:00,187.5,188.29,187.03,187.48,28697.0,187.5,188.29,187.03,187.48,28697.0
2020-11-16 09:30:00,188.0,188.2,185.36,186.09,9502.0,188.0,188.2,185.36,186.09,9502.0
2020-11-16 10:00:00,185.63,186.59,183.64,184.84,12284.0,185.63,186.59,183.64,184.84,12284.0
2020-11-16 10:30:00,185.06,185.24,184.07,184.62,13336.0,185.06,185.24,184.07,184.62,13336.0
2020-11-16 11:00:00,185.01,185.49,184.01,184.84,3207.0,185.01,185.49,184.01,184.84,3207.0
2020-11-16 11:30:00,184.75,184.75,183.68,184.4,3019.0,184.75,184.75,183.68,184.4,3019.0
2020-11-16 12:00:00,184.05,185.04,183.72,184.51,3807.0,184.05,185.04,183.72,184.51,3807.0
2020-11-16 12:30:00,183.59,184.59,183.45,183.73,4483.0,183.59,184.59,183.45,183.73,4483.0
2020-11-16 13:00:00,183.81,184.09,183.53,183.84,2347.0,183.81,184.09,183.53,183.84,2347.0
2020-11-16 13:30:00,183.9,184.47,183.5,184.44,4530.0,183.9,184.47,183.5,184.44,4530.0
2020-11-16 14:00:00,184.58,184.65,183.92,184.37,25002.0,184.58,184.65,183.92,184.37,25002.0
2020-11-16 14:30:00,185.13,185.75,184.41,184.42,13549.0,185.13,185.75,184.41,184.42,13549.0
2020-11-16 15:00:00,183.94,185.41,183.76,184.47,10140.0,183.94,185.41,183.76,184.47,10140.0
2020-11-16 15:30:00,184.46,185.16,184.0,185.12,19208.0,184.46,185.16,184.0,185.12,19208.0
2020-11-17 09:30:00,186.0,186.13,183.82,185.73,39269.0,186.0,186.13,183.82,185.73,39269.0
2020-11-17 10:00:00,186.77,187.09,185.59,187.09,8189.0,186.77,187.09,185.59,187.09,8189.0
2020-11-17 10:30:00,187.08,187.33,186.63,186.99,4265.0,187.08,187.33,186.63,186.99,4265.0
2020-11-17 11:00:00,187.03,187.62,185.75,185.89,4896.0,187.03,187.62,185.75,185.89,4896.0
2020-11-17 11:30:00,186.52,187.04,186.42,187.02,9939.0,186.52,187.04,186.42,187.02,9939.0
2020-11-17 12:00:00,187.06,187.32,186.04,186.04,22556.0,187.06,187.32,186.04,186.04,22556.0
2020-11-17 12:30:00,186.03,186.15,185.28,185.28,5768.0,186.03,186.15,185.28,185.28,5768.0
2020-11-17 13:00:00,185.33,185.74,185.28,185.53,28850.0,185.33,185.74,185.28,185.53,28850.0
2020-11-17 13:30:00,185.7,185.84,184.73,185.0,7436.0,185.7,185.84,184.73,185.0,7436.0
2020-11-17 14:00:00,184.65,185.08,184.45,184.86,6268.0,184.65,185.08,184.45,184.86,6268.0
2020-11-17 14:30:00,184.39,185.09,184.39,184.79,4105.0,184.39,185.09,184.39,184.79,4105.0
2020-11-17 15:00:00,184.8,184.91,183.52,184.13,11207.0,184.8,184.91,183.52,184.13,11207.0
2020-11-17 15:30:00,184.04,184.07,181.68,182.98,51664.0,184.04,184.07,181.68,182.98,51664.0
2020-11-18 09:30:00,184.67,184.71,180.29,180.42,8524.0,184.67,184.71,180.29,180.42,8524.0
2020-11-18 10:00:00,181.24,181.99,180.79,181.36,3783.0,181.24,181.99,180.79,181.36,3783.0
2020-11-18 10:30:00,181.38,184.65,180.93,184.24,5023.0,181.38,184.65,180.93,184.24,5023.0
2020-11-18 11:00:00,183.71,183.98,182.58,182.58,3420.0,183.71,183.98,182.58,182.58,3420.0
2020-11-18 11:30:00,183.18,183.81,182.67,183.42,1100.0,183.18,183.81,182.67,183.42,1100.0
2020-11-18 12:00:00,183.42,184.36,183.42,184.36,3433.0,183.42,184.36,183.42,184.36,3433.0
2020-11-18 12:30:00,184.51,185.5,184.51,184.54,2386.0,184.51,185.5,184.51,184.54,2386.0
2020-11-18 13:00:00,184.49,185.12,184.22,184.78,5529.0,184.49,185.12,184.22,184.78,5529.0
2020-11-18 13:30:00,184.64,184.93,184.09,184.34,4459.0,184.64,184.93,184.09,184.34,4459.0
2020-11-18 14:00:00,184.59,184.59,182.31,182.92,6320.0,184.59,184.59,182.31,182.92,6320.0
2020-11-18 14:30:00,183.24,184.44,183.24,184.18,5928.0,183.24,184.44,183.24,184.18,5928.0
2020-11-18 15:00:00,184.19,184.46,183.63,183.63,5242.0,184.19,184.46,183.63,183.63,5242.0
2020-11-18 15:30:00,184.0,184.0,181.63,181.91,28215.0,184.0,184.0,181.63,181.91,28215.0
2020-11-19 09:30:00,182.19,184.0,180.05,182.55,8211.0,182.19,184.0,180.05,182.55,8211.0
2020-11-19 10:00:00,183.08,185.65,182.45,185.65,10594.0,183.08,185.65,182.45,185.65,10594.0
2020-11-19 10:30:00,185.52,185.96,183.07,183.42,6090.0,185.52,185.96,183.07,183.42,6090.0
2020-11-19 11:00:00,183.42,186.36,183.41,185.63,5303.0,183.42,186.36,183.41,185.63,5303.0
2020-11-19 11:30:00,185.98,185.98,185.2,185.23,1407.0,185.98,185.98,185.2,185.23,1407.0
2020-11-19 12:00:00,185.74,186.88,185.0,185.0,2496.0,185.74,186.88,185.0,185.0,2496.0
2020-11-19 12:30:00,185.28,185.83,185.02,185.02,1875.0,185.28,185.83,185.02,185.02,1875.0
2020-11-19 13:00:00,185.03,186.27,185.03,186.26,3065.0,185.03,186.27,185.03,186.26,3065.0
2020-11-19 13:30:00,186.32,187.87,186.32,187.68,2715.0,186.32,187.87,186.32,187.68,2715.0
2020-11-19 14:00:00,187.91,189.04,187.91,188.83,7125.0,187.91,189.04,187.91,188.83,7125.0
2020-11-19 14:30:00,189.24,189.44,188.21,189.02,2602.0,189.24,189.44,188.21,189.02,2602.0
2020-11-19 15:00:00,188.75,188.92,187.36,187.61,10166.0,188.75,188.92,187.36,187.61,10166.0
2020-11-19 15:30:00,187.52,188.34,186.98,187.5,14646.0,187.52,188.34,186.98,187.5,14646.0
2020-11-20 09:30:00,188.02,189.34,185.0,186.21,7417.0,188.02,189.34,185.0,186.21,7417.0
2020-11-20 10:00:00,185.66,187.94,185.01,187.29,5612.0,185.66,187.94,185.01,187.29,5612.0
2020-11-20 10:30:00,187.23,188.89,186.99,187.57,5788.0,187.23,188.89,186.99,187.57,5788.0
2020-11-20 11:00:00,188.1,188.64,187.28,188.38,3742.0,188.1,188.64,187.28,188.38,3742.0
2020-11-20 11:30:00,188.62,189.22,188.28,189.19,7586.0,188.62,189.22,188.28,189.19,7586.0
2020-11-20 12:00:00,189.43,190.28,189.22,190.28,2404.0,189.43,190.28,189.22,190.28,2404.0
2020-11-20 12:30:00,190.26,190.5,189.48,189.48,6613.0,190.26,190.5,189.48,189.48,6613.0
2020-11-20 13:00:00,189.7,190.67,189.48,190.4,8458.0,189.7,190.67,189.48,190.4,8458.0
2020-11-20 13:30:00,190.53,191.26,190.46,190.75,9540.0,190.53,191.26,190.46,190.75,9540.0
2020-11-20 14:00:00,190.74,190.74,189.27,189.77,6294.0,190.74,190.74,189.27,189.77,6294.0
2020-11-20 14:30:00,189.79,190.43,189.5,190.43,4172.0,189.79,190.43,189.5,190.43,4172.0
2020-11-20 15:00:00,190.08,190.08,188.29,188.83,4110.0,190.08,190.08,188.29,188.83,4110.0
2020-11-20 15:30:00,188.96,189.33,188.04,188.39,22555.0,188.96,189.33,188.04,188.39,22555.0
2020-11-23 09:30:00,190.35,192.77,189.47,192.19,7350.0,190.35,192.77,189.47,192.19,7350.0
2020-11-23 10:00:00,191.56,191.69,188.01,188.02,5691.0,191.56,191.69,188.01,188.02,5691.0
2020-11-23 10:30:00,188.42,188.47,187.41,187.47,2555.0,188.42,188.47,187.41,187.47,2555.0
2020-11-23 11:00:00,187.58,187.81,186.37,186.64,3037.0,187.58,187.81,186.37,186.64,3037.0
2020-11-23 11:30:00,186.73,188.13,186.32,187.27,3593.0,186.73,188.13,186.32,187.27,3593.0
2020-11-23 12:00:00,187.22,187.68,186.63,187.68,2021.0,187.22,187.68,186.63,187.68,2021.0
2020-11-23 12:30:00,187.68,188.05,187.68,188.05,736.0,187.68,188.05,187.68,188.05,736.0
2020-11-23 13:00:00,188.37,188.92,188.37,188.92,1584.0,188.37,188.92,188.37,188.92,1584.0
2020-11-23 13:30:00,188.63,189.66,188.62,189.0,2699.0,188.63,189.66,188.62,189.0,2699.0
2020-11-23 14:00:00,188.54,189.06,188.51,188.51,707.0,188.54,189.06,188.51,188.51,707.0
2020-11-23 14:30:00,188.47,189.26,188.46,189.13,1980.0,188.47,189.26,188.46,189.13,1980.0
2020-11-23 15:00:00,189.38,189.77,189.38,189.69,2883.0,189.38,189.77,189.38,189.69,2883.0
2020-11-23 15:30:00,189.96,189.96,188.95,189.14,14566.0,189.96,189.96,188.95,189.14,14566.0
2020-11-24 09:30:00,188.74,188.74,186.12,187.09,5420.0,188.74,188.74,186.12,187.09,5420.0
2020-11-24 10:00:00,186.15,188.07,185.97,188.01,3408.0,186.15,188.07,185.97,188.01,3408.0
2020-11-24 10:30:00,188.38,190.32,188.38,189.44,4277.0,188.38,190.32,188.38,189.44,4277.0
2020-11-24 11:00:00,188.91,189.48,188.06,188.22,2575.0,188.91,189.48,188.06,188.22,2575.0
2020-11-24 11:30:00,187.39,187.64,185.13,185.22,5842.0,187.39,187.64,185.13,185.22,5842.0
2020-11-24 12:00:00,185.5,185.95,185.48,185.95,1668.0,185.5,185.95,185.48,185.95,1668.0
2020-11-24 12:30:00,186.2,186.26,184.7,184.88,3625.0,186.2,186.26,184.7,184.88,3625.0
2020-11-24 13:00:00,184.86,184.86,184.11,184.44,7537.0,184.86,184.86,184.11,184.44,7537.0
2020-11-24 13:30:00,184.63,184.84,184.05,184.25,2871.0,184.63,184.84,184.05,184.25,2871.0
2020-11-24 14:00:00,184.31,184.36,182.72,182.94,6655.0,184.31,184.36,182.72,182.94,6655.0
2020-11-24 14:30:00,182.96,183.19,182.0,182.57,8399.0,182.96,183.19,182.0,182.57,8399.0
2020-11-24 15:00:00,182.75,182.79,181.6,181.97,7869.0,182.75,182.79,181.6,181.97,7869.0
2020-11-24 15:30:00,181.74,182.29,180.88,181.67,26899.0,181.74,182.29,180.88,181.67,26899.0
2020-11-25 09:30:00,182.4,183.99,182.03,183.08,6068.0,182.4,183.99,182.03,183.08,6068.0
2020-11-25 10:00:00,182.59,182.6,181.56,181.91,5926.0,182.59,182.6,181.56,181.91,5926.0
2020-11-25 10:30:00,182.14,182.19,180.79,181.21,7257.0,182.14,182.19,180.79,181.21,7257.0
2020-11-25 11:00:00,181.41,181.49,179.09,179.85,8408.0,181.41,181.49,179.09,179.85,8408.0
2020-11-25 11:30:00,180.13,180.13,176.7,177.13,13257.0,180.13,180.13,176.7,177.13,13257.0
2020-11-25 12:00:00,177.18,177.46,176.2,176.59,12950.0,177.18,177.46,176.2,176.59,12950.0
2020-11-25 12:30:00,177.07,177.49,176.71,176.96,5691.0,177.07,177.49,176.71,176.96,5691.0
2020-11-25 13:00:00,177.04,177.94,176.62,177.03,16017.0,177.04,177.94,176.62,177.03,16017.0
2020-11-25 13:30:00,177.13,178.39,176.7,178.11,5305.0,177.13,178.39,176.7,178.11,5305.0
2020-11-25 14:00:00,178.08,178.3,177.3,178.17,6886.0,178.08,178.3,177.3,178.17,6886.0
2020-11-25 14:30:00,178.61,179.53,178.54,179.53,2800.0,178.61,179.53,178.54,179.53,2800.0
2020-11-25 15:00:00,179.26,179.84,178.58,178.61,6110.0,179.26,179.84,178.58,178.61,6110.0
2020-11-25 15:30:00,179.07,179.07,178.33,178.81,17903.0,179.07,179.07,178.33,178.81,17903.0
2020-11-27 09:30:00,181.0,181.47,178.86,179.78,18016.0,181.0,181.47,178.86,179.78,18016.0
2020-11-27 10:00:00,180.0,183.65,179.98,181.38,14002.0,180.0,183.65,179.98,181.38,14002.0
2020-11-27 10:30:00,181.51,182.76,180.42,182.75,5969.0,181.51,182.76,180.42,182.75,5969.0
2020-11-27 11:00:00,182.95,184.32,182.84,183.52,8609.0,182.95,184.32,182.84,183.52,8609.0
2020-11-27 11:30:00,183.74,183.83,182.26,183.03,6507.0,183.74,183.83,182.26,183.03,6507.0
2020-11-27 12:00:00,183.37,184.4,183.15,184.4,8442.0,183.37,184.4,183.15,184.4,8442.0
2020-11-27 12:30:00,184.49,187.88,184.49,187.46,21652.0,184.49,187.88,184.49,187.46,21652.0
2020-11-30 09:30:00,186.82,187.12,181.42,182.32,17848.0,186.82,187.12,181.42,182.32,17848.0
2020-11-30 10:00:00,181.78,183.14,181.34,181.62,10086.0,181.78,183.14,181.34,181.62,10086.0
2020-11-30 10:30:00,181.33,181.73,179.22,181.71,9660.0,181.33,181.73,179.22,181.71,9660.0
2020-11-30 11:00:00,181.35,183.71,181.21,183.53,6860.0,181.35,183.71,181.21,183.53,6860.0
2020-11-30 11:30:00,183.53,184.74,183.53,184.74,6590.0,183.53,184.74,183.53,184.74,6590.0
2020-11-30 12:00:00,184.52,186.44,183.74,186.03,24093.0,184.52,186.44,183.74,186.03,24093.0
2020-11-30 12:30:00,186.08,186.64,185.19,185.41,6434.0,186.08,186.64,185.19,185.41,6434.0
2020-11-30 13:00:00,185.2,185.75,184.79,185.53,3842.0,185.2,185.75,184.79,185.53,3842.0
2020-11-30 13:30:00,185.37,187.79,185.37,187.74,16639.0,185.37,187.79,185.37,187.74,16639.0
2020-11-30 14:00:00,187.72,188.43,187.42,188.04,19395.0,187.72,188.43,187.42,188.04,19395.0
2020-11-30 14:30:00,187.98,188.14,187.44,188.03,10742.0,187.98,188.14,187.44,188.03,10742.0
2020-11-30 15:00:00,188.07,188.19,186.45,186.58,10152.0,188.07,188.19,186.45,186.58,10152.0
2020-11-30 15:30:00,186.58,188.99,186.57,188.48,56026.0,186.58,188.99,186.57,188.48,56026.0
2020-12-01 09:30:00,190.01,191.69,186.24,186.59,9147.0,190.01,191.69,186.24,186.59,9147.0
2020-12-01 10:00:00,187.0,189.22,186.99,187.58,8714.0,187.0,189.22,186.99,187.58,8714.0
2020-12-01 10:30:00,187.41,187.68,185.06,186.7,9420.0,187.41,187.68,185.06,186.7,9420.0
2020-12-01 11:00:00,186.6,188.02,186.54,187.8,4843.0,186.6,188.02,186.54,187.8,4843.0
2020-12-01 11:30:00,187.63,188.28,187.17,188.18,12062.0,187.63,188.28,187.17,188.18,12062.0
2020-12-01 12:00:00,188.01,189.07,188.01,188.76,4562.0,188.01,189.07,188.01,188.76,4562.0
2020-12-01 12:30:00,188.69,188.75,187.93,188.18,3337.0,188.69,188.75,187.93,188.18,3337.0
2020-12-01 13:00:00,188.38,188.99,188.26,188.43,4035.0,188.38,188.99,188.26,188.43,4035.0
2020-12-01 13:30:00,188.64,189.0,188.3,188.42,9470.0,188.64,189.0,188.3,188.42,9470.0
2020-12-01 14:00:00,188.47,189.13,188.47,189.13,2860.0,188.47,189.13,188.47,189.13,2860.0
2020-12-01 14:30:00,188.89,189.44,188.7,188.84,5187.0,188.89,189.44,188.7,188.84,5187.0
2020-12-01 15:00:00,188.81,188.96,188.47,188.5,3950.0,188.81,188.96,188.47,188.5,3950.0
2020-12-01 15:30:00,188.46,189.78,188.29,189.54,27967.0,188.46,189.78,188.29,189.54,27967.0
2020-12-02 09:30:00,188.21,188.21,186.64,186.7,7774.0,188.21,188.21,186.64,186.7,7774.0
2020-12-02 10:00:00,186.74,187.45,185.52,185.64,12351.0,186.74,187.45,185.52,185.64,12351.0
2020-12-02 10:30:00,185.64,185.73,184.0,185.4,4976.0,185.64,185.73,184.0,185.4,4976.0
2020-12-02 11:00:00,185.19,185.7,184.27,184.27,4300.0,185.19,185.7,184.27,184.27,4300.0
2020-12-02 11:30:00,184.42,185.39,183.22,183.26,8620.0,184.42,185.39,183.22,183.26,8620.0
2020-12-02 12:00:00,183.15,183.45,183.0,183.3,1679.0,183.15,183.45,183.0,183.3,1679.0
2020-12-02 12:30:00,183.63,183.63,182.22,182.46,2138.0,183.63,183.63,182.22,182.46,2138.0
2020-12-02 13:00:00,182.18,183.44,182.13,183.02,3684.0,182.18,183.44,182.13,183.02,3684.0
2020-12-02 13:30:00,183.0,183.6,182.78,183.59,3781.0,183.0,183.6,182.78,183.59,3781.0
2020-12-02 14:00:00,183.65,184.23,183.49,184.23,2189.0,183.65,184.23,183.49,184.23,2189.0
2020-12-02 14:30:00,184.49,184.59,183.58,183.98,8493.0,184.49,184.59,183.58,183.98,8493.0
2020-12-02 15:00:00,184.04,184.5,184.04,184.24,8420.0,184.04,184.5,184.04,184.24,8420.0
2020-12-02 15:30:00,184.25,185.66,184.11,185.49,72005.0,184.25,185.66,184.11,185.49,72005.0
2020-12-03 09:30:00,184.62,187.83,184.24,187.09,8653.0,184.62,187.83,184.24,187.09,8653.0
2020-12-03 10:00:00,186.78,189.19,186.73,188.42,10972.0,186.78,189.19,186.73,188.42,10972.0
2020-12-03 10:30:00,188.7,188.7,187.28,188.15,4837.0,188.7,188.7,187.28,188.15,4837.0
2020-12-03 11:00:00,187.46,187.46,185.33,185.53,9018.0,187.46,187.46,185.33,185.53,9018.0
2020-12-03 11:30:00,185.54,187.36,185.39,187.26,6593.0,185.54,187.36,185.39,187.26,6593.0
2020-12-03 12:00:00,186.87,186.87,185.38,185.69,5252.0,186.87,186.87,185.38,185.69,5252.0
2020-12-03 12:30:00,185.69,186.32,185.55,185.64,7411.0,185.69,186.32,185.55,185.64,7411.0
2020-12-03 13:00:00,185.37,185.56,184.64,185.24,5741.0,185.37,185.56,184.64,185.24,5741.0
2020-12-03 13:30:00,185.4,185.96,184.41,184.44,10259.0,185.4,185.96,184.41,184.44,10259.0
2020-12-03 14:00:00,184.44,185.91,184.44,185.91,11225.0,184.44,185.91,184.44,185.91,11225.0
2020-12-03 14:30:00,186.08,186.24,185.48,185.96,11663.0,186.08,186.24,185.48,185.96,11663.0
2020-12-03 15:00:00,185.98,185.98,184.2,184.96,10380.0,185.98,185.98,184.2,184.96,10380.0
2020-12-03 15:30:00,185.12,185.3,182.89,183.67,31093.0,185.12,185.3,182.89,183.67,31093.0
2020-12-04 09:30:00,182.45,182.57,179.05,180.59,13967.0,182.45,182.57,179.05,180.59,13967.0
2020-12-04 10:00:00,180.77,181.11,178.55,179.71,15498.0,180.77,181.11,178.55,179.71,15498.0
2020-12-04 10:30:00,179.0,180.83,178.45,179.9,26456.0,179.0,180.83,178.45,179.9,26456.0
2020-12-04 11:00:00,179.86,180.72,178.96,180.16,27654.0,179.86,180.72,178.96,180.16,27654.0
2020-12-04 11:30:00,180.53,181.26,179.91,181.26,11603.0,180.53,181.26,179.91,181.26,11603.0
2020-12-04 12:00:00,181.27,183.56,181.09,183.56,8274.0,181.27,183.56,181.09,183.56,8274.0
2020-12-04 12:30:00,183.37,183.6,181.49,182.97,7354.0,183.37,183.6,181.49,182.97,7354.0
2020-12-04 13:00:00,183.37,183.4,181.45,182.53,11786.0,183.37,183.4,181.45,182.53,11786.0
2020-12-04 13:30:00,182.75,183.32,182.51,182.55,2037.0,182.75,183.32,182.51,182.55,2037.0
2020-12-04 14:00:00,182.34,182.36,181.33,181.9,8367.0,182.34,182.36,181.33,181.9,8367.0
2020-12-04 14:30:00,181.78,183.5,181.78,182.94,3469.0,181.78,183.5,181.78,182.94,3469.0
2020-12-04 15:00:00,183.36,183.36,182.5,183.33,3020.0,183.36,183.36,182.5,183.33,3020.0
2020-12-04 15:30:00,183.32,183.69,181.86,182.41,24497.0,183.32,183.69,181.86,182.41,24497.0
2020-12-07 09:30:00,183.62,183.62,179.37,180.11,4368.0,183.62,183.62,179.37,180.11,4368.0
2020-12-07 10:00:00,180.11,180.85,177.83,178.25,13966.0,180.11,180.85,177.83,178.25,13966.0
2020-12-07 10:30:00,177.81,178.73,177.59,178.03,15119.0,177.81,178.73,177.59,178.03,15119.0
2020-12-07 11:00:00,178.01,178.67,176.68,177.03,13532.0,178.01,178.67,176.68,177.03,13532.0
2020-12-07 11:30:00,177.19,177.19,175.59,176.68,15952.0,177.19,177.19,175.59,176.68,15952.0
2020-12-07 12:00:00,176.3,176.4,175.01,175.36,11859.0,176.3,176.4,175.01,175.36,11859.0
2020-12-07 12:30:00,175.56,175.7,175.24,175.25,7684.0,175.56,175.7,175.24,175.25,7684.0
2020-12-07 13:00:00,175.26,175.26,173.4,174.44,10336.0,175.26,175.26,173.4,174.44,10336.0
2020-12-07 13:30:00,174.3,176.35,174.3,176.11,15512.0,174.3,176.35,174.3,176.11,15512.0
2020-12-07 14:00:00,176.02,176.99,175.37,176.44,9894.0,176.02,176.99,175.37,176.44,9894.0
2020-12-07 14:30:00,176.11,176.24,175.43,176.09,5910.0,176.11,176.24,175.43,176.09,5910.0
2020-12-07 15:00:00,176.0,176.73,175.49,175.69,7119.0,176.0,176.73,175.49,175.69,7119.0
2020-12-07 15:30:00,175.92,176.56,175.51,176.4,36952.0,175.92,176.56,175.51,176.4,36952.0
2020-12-08 09:30:00,177.06,177.06,175.42,176.96,7567.0,177.06,177.06,175.42,176.96,7567.0
2020-12-08 10:00:00,177.0,178.59,176.52,177.04,4752.0,177.0,178.59,176.52,177.04,4752.0
2020-12-08 10:30:00,177.04,178.28,176.84,178.28,6131.0,177.04,178.28,176.84,178.28,6131.0
2020-12-08 11:00:00,178.31,178.31,176.99,177.37,5226.0,178.31,178.31,176.99,177.37,5226.0
2020-12-08 11:30:00,177.47,177.56,176.58,177.56,4367.0,177.47,177.56,176.58,177.56,4367.0
2020-12-08 12:00:00,177.51,179.0,177.21,178.9,8152.0,177.51,179.0,177.21,178.9,8152.0
2020-12-08 12:30:00,179.28,180.33,179.23,180.15,4769.0,179.28,180.33,179.23,180.15,4769.0
2020-12-08 13:00:00,179.92,179.97,179.08,179.47,3996.0,179.92,179.97,179.08,179.47,3996.0
2020-12-08 13:30:00,179.71,180.45,179.47,180.45,4346.0,179.71,180.45,179.47,180.45,4346.0
2020-12-08 14:00:00,180.71,181.6,180.13,180.96,5366.0,180.71,181.6,180.13,180.96,5366.0
2020-12-08 14:30:00,180.82,181.11,180.61,180.75,8322.0,180.82,181.11,180.61,180.75,8322.0
2020-12-08 15:00:00,180.85,181.12,180.56,180.96,8381.0,180.85,181.12,180.56,180.96,8381.0
2020-12-08 15:30:00,180.96,181.71,180.75,181.48,29953.0,180.96,181.71,180.75,181.48,29953.0
2020-12-09 09:30:00,180.46,181.97,179.5,181.16,6837.0,180.46,181.97,179.5,181.16,6837.0
2020-12-09 10:00:00,181.07,181.31,179.95,180.13,7596.0,181.07,181.31,179.95,180.13,7596.0
2020-12-09 10:30:00,180.26,180.62,179.63,180.33,7853.0,180.26,180.62,179.63,180.33,7853.0
2020-12-09 11:00:00,180.1,180.18,179.36,179.64,5210.0,180.1,180.18,179.36,179.64,5210.0
2020-12-09 11:30:00,179.5,179.64,178.33,178.4,6537.0,179.5,179.64,178.33,178.4,6537.0
2020-12-09 12:00:00,178.56,178.64,177.04,177.44,8382.0,178.56,178.64,177.04,177.44,8382.0
2020-12-09 12:30:00,177.37,177.37,176.01,177.0,5388.0,177.37,177.37,176.01,177.0,5388.0
2020-12-09 13:00:00,176.86,177.33,176.57,176.92,4558.0,176.86,177.33,176.57,176.92,4558.0
2020-12-09 13:30:00,177.03,177.04,176.07,176.07,5605.0,177.03,177.04,176.07,176.07,5605.0
2020-12-09 14:00:00,176.2,177.26,176.2,177.1,4228.0,176.2,177.26,176.2,177.1,4228.0
2020-12-09 14:30:00,177.22,177.22,176.23,176.85,3528.0,177.22,177.22,176.23,176.85,3528.0
2020-12-09 15:00:00,176.85,176.97,175.89,176.09,8443.0,176.85,176.97,175.89,176.09,8443.0
2020-12-09 15:30:00,176.1,177.32,175.73,177.03,29931.0,176.1,177.32,175.73,177.03,29931.0
2020-12-10 09:30:00,176.04,178.13,173.33,177.34,4982.0,176.04,178.13,173.33,177.34,4982.0
2020-12-10 10:00:00,177.35,179.33,176.54,177.5,6678.0,177.35,179.33,176.54,177.5,6678.0
2020-12-10 10:30:00,177.65,178.83,177.2,177.7,9719.0,177.65,178.83,177.2,177.7,9719.0
2020-12-10 11:00:00,177.74,178.3,176.29,178.3,7637.0,177.74,178.3,176.29,178.3,7637.0
2020-12-10 11:30:00,177.66,177.66,176.66,176.67,2025.0,177.66,177.66,176.66,176.67,2025.0
2020-12-10 12:00:00,176.88,177.8,176.6,176.6,2052.0,176.88,177.8,176.6,176.6,2052.0
2020-12-10 12:30:00,176.64,176.93,175.77,175.96,4120.0,176.64,176.93,175.77,175.96,4120.0
2020-12-10 13:00:00,176.01,178.45,175.9,178.04,5925.0,176.01,178.45,175.9,178.04,5925.0
2020-12-10 13:30:00,178.2,179.79,178.19,179.56,9481.0,178.2,179.79,178.19,179.56,9481.0
2020-12-10 14:00:00,179.67,179.67,177.92,178.21,3483.0,179.67,179.67,177.92,178.21,3483.0
2020-12-10 14:30:00,178.04,179.02,177.74,177.74,5294.0,178.04,179.02,177.74,177.74,5294.0
2020-12-10 15:00:00,177.66,177.91,177.28,177.5,3283.0,177.66,177.91,177.28,177.5,3283.0
2020-12-10 15:30:00,177.61,179.31,177.44,178.22,13192.0,177.61,179.31,177.44,178.22,13192.0
2020-12-11 09:30:00,177.94,178.65,177.54,178.62,4145.0,177.94,178.65,177.54,178.62,4145.0
2020-12-11 10:00:00,178.95,180.0,178.23,180.0,7740.0,178.95,180.0,178.23,180.0,7740.0
2020-12-11 10:30:00,179.87,180.42,178.56,178.87,7349.0,179.87,180.42,178.56,178.87,7349.0
2020-12-11 11:00:00,178.87,179.24,177.98,177.98,3774.0,178.87,179.24,177.98,177.98,3774.0
2020-12-11 11:30:00,178.32,179.41,178.31,178.4,7472.0,178.32,179.41,178.31,178.4,7472.0
2020-12-11 12:00:00,178.62,179.13,176.94,177.41,2107.0,178.62,179.13,176.94,177.41,2107.0
2020-12-11 12:30:00,177.39,177.52,177.07,177.52,2229.0,177.39,177.52,177.07,177.52,2229.0
2020-12-11 13:00:00,177.56,178.21,177.3,178.04,4651.0,177.56,178.21,177.3,178.04,4651.0
2020-12-11 13:30:00,178.5,180.1,178.5,179.97,4615.0,178.5,180.1,178.5,179.97,4615.0
2020-12-11 14:00:00,179.97,179.97,179.11,179.11,2696.0,179.97,179.97,179.11,179.11,2696.0
2020-12-11 14:30:00,179.39,180.92,179.26,179.46,7482.0,179.39,180.92,179.26,179.46,7482.0
2020-12-11 15:00:00,179.48,180.57,179.2,180.0,6188.0,179.48,180.57,179.2,180.0,6188.0
2020-12-11 15:30:00,180.06,180.73,179.59,180.6,16333.0,180.06,180.73,179.59,180.6,16333.0
2020-12-14 09:30:00,181.83,189.03,181.71,188.43,16844.0,181.83,189.03,181.71,188.43,16844.0
2020-12-14 10:00:00,188.74,190.8,187.59,188.55,16150.0,188.74,190.8,187.59,188.55,16150.0
2020-12-14 10:30:00,188.08,190.44,188.08,189.75,11861.0,188.08,190.44,188.08,189.75,11861.0
2020-12-14 11:00:00,189.29,189.29,187.22,187.22,7617.0,189.29,189.29,187.22,187.22,7617.0
2020-12-14 11:30:00,187.53,189.33,187.36,188.6,7640.0,187.53,189.33,187.36,188.6,7640.0
2020-12-14 12:00:00,188.56,189.14,188.49,188.66,6228.0,188.56,189.14,188.49,188.66,6228.0
2020-12-14 12:30:00,188.7,189.66,188.56,189.05,10080.0,188.7,189.66,188.56,189.05,10080.0
2020-12-14 13:00:00,188.81,188.96,188.0,188.54,8501.0,188.81,188.96,188.0,188.54,8501.0
2020-12-14 13:30:00,188.66,189.81,188.64,189.45,10608.0,188.66,189.81,188.64,189.45,10608.0
2020-12-14 14:00:00,189.64,189.76,189.15,189.44,7206.0,189.64,189.76,189.15,189.44,7206.0
2020-12-14 14:30:00,189.34,189.71,188.85,189.71,8528.0,189.34,189.71,188.85,189.71,8528.0
2020-12-14 15:00:00,189.59,190.23,189.45,190.23,10981.0,189.59,190.23,189.45,190.23,10981.0
2020-12-14 15:30:00,190.01,190.37,189.36,189.58,33822.0,190.01,190.37,189.36,189.58,33822.0
2020-12-15 09:30:00,192.3,193.44,190.61,193.2,9122.0,192.3,193.44,190.61,193.2,9122.0
2020-12-15 10:00:00,193.19,194.09,192.74,193.51,5071.0,193.19,194.09,192.74,193.51,5071.0
2020-12-15 10:30:00,193.47,194.9,193.2,194.16,8462.0,193.47,194.9,193.2,194.16,8462.0
2020-12-15 11:00:00,194.07,194.08,192.9,192.92,6674.0,194.07,194.08,192.9,192.92,6674.0
2020-12-15 11:30:00,192.72,194.45,192.72,194.32,5207.0,192.72,194.45,192.72,194.32,5207.0
2020-12-15 12:00:00,194.3,194.51,193.91,194.51,6580.0,194.3,194.51,193.91,194.51,6580.0
2020-12-15 12:30:00,194.5,194.81,194.05,194.33,5219.0,194.5,194.81,194.05,194.33,5219.0
2020-12-15 13:00:00,194.1,194.18,193.48,193.7,4659.0,194.1,194.18,193.48,193.7,4659.0
2020-12-15 13:30:00,193.67,195.0,193.61,194.96,6530.0,193.67,195.0,193.61,194.96,6530.0
2020-12-15 14:00:00,195.0,195.72,194.54,195.45,8804.0,195.0,195.72,194.54,195.45,8804.0
2020-12-15 14:30:00,195.4,195.82,195.12,195.75,12384.0,195.4,195.82,195.12,195.75,12384.0
2020-12-15 15:00:00,195.77,195.77,194.63,194.63,5500.0,195.77,195.77,194.63,194.63,5500.0
2020-12-15 15:30:00,194.6,195.06,194.26,194.6,15928.0,194.6,195.06,194.26,194.6,15928.0
2020-12-16 09:30:00,195.92,195.92,193.1,195.86,18036.0,195.92,195.92,193.1,195.86,18036.0
2020-12-16 10:00:00,196.2,198.0,195.12,198.0,6619.0,196.2,198.0,195.12,198.0,6619.0
2020-12-16 10:30:00,197.77,197.77,196.09,196.56,4746.0,197.77,197.77,196.09,196.56,4746.0
2020-12-16 11:00:00,196.91,197.04,196.29,196.66,1961.0,196.91,197.04,196.29,196.66,1961.0
2020-12-16 11:30:00,196.82,197.32,196.35,197.32,2676.0,196.82,197.32,196.35,197.32,2676.0
2020-12-16 12:00:00,197.97,198.22,197.88,198.16,2391.0,197.97,198.22,197.88,198.16,2391.0
2020-12-16 12:30:00,198.16,198.66,197.91,198.26,4859.0,198.16,198.66,197.91,198.26,4859.0
2020-12-16 13:00:00,198.17,198.51,198.12,198.25,4624.0,198.17,198.51,198.12,198.25,4624.0
2020-12-16 13:30:00,198.1,198.75,198.1,198.36,5021.0,198.1,198.75,198.1,198.36,5021.0
2020-12-16 14:00:00,198.47,198.69,197.48,198.36,7566.0,198.47,198.69,197.48,198.36,7566.0
2020-12-16 14:30:00,198.43,199.27,198.43,198.95,6370.0,198.43,199.27,198.43,198.95,6370.0
2020-12-16 15:00:00,198.83,199.04,198.38,198.46,7430.0,198.83,199.04,198.38,198.46,7430.0
2020-12-16 15:30:00,198.46,199.13,198.43,199.03,33583.0,198.46,199.13,198.43,199.03,33583.0
2020-12-17 09:30:00,201.81,208.38,200.0,208.37,21722.0,201.81,208.38,200.0,208.37,21722.0
2020-12-17 10:00:00,208.36,209.93,207.16,207.5,15126.0,208.36,209.93,207.16,207.5,15126.0
2020-12-17 10:30:00,207.85,210.42,207.85,209.17,15385.0,207.85,210.42,207.85,209.17,15385.0
2020-12-17 11:00:00,209.31,210.0,208.53,209.94,6173.0,209.31,210.0,208.53,209.94,6173.0
2020-12-17 11:30:00,209.76,209.76,206.21,207.35,10010.0,209.76,209.76,206.21,207.35,10010.0
2020-12-17 12:00:00,207.78,207.8,205.44,205.53,15853.0,207.78,207.8,205.44,205.53,15853.0
2020-12-17 12:30:00,206.1,206.5,205.2,205.97,4764.0,206.1,206.5,205.2,205.97,4764.0
2020-12-17 13:00:00,206.27,207.0,206.11,206.48,7527.0,206.27,207.0,206.11,206.48,7527.0
2020-12-17 13:30:00,206.7,207.04,206.07,206.17,17847.0,206.7,207.04,206.07,206.17,17847.0
2020-12-17 14:00:00,206.1,206.32,205.44,205.74,6214.0,206.1,206.32,205.44,205.74,6214.0
2020-12-17 14:30:00,205.83,207.82,205.44,207.07,9785.0,205.83,207.82,205.44,207.07,9785.0
2020-12-17 15:00:00,206.9,207.65,205.93,207.65,12881.0,206.9,207.65,205.93,207.65,12881.0
2020-12-17 15:30:00,207.68,208.24,207.3,207.95,37693.0,207.68,208.24,207.3,207.95,37693.0
2020-12-18 09:30:00,209.15,210.56,206.88,207.73,13928.0,209.15,210.56,206.88,207.73,13928.0
2020-12-18 10:00:00,208.16,208.44,207.19,207.86,9693.0,208.16,208.44,207.19,207.86,9693.0
2020-12-18 10:30:00,208.23,209.08,207.62,208.93,8765.0,208.23,209.08,207.62,208.93,8765.0
2020-12-18 11:00:00,208.55,210.1,208.54,209.45,11753.0,208.55,210.1,208.54,209.45,11753.0
2020-12-18 11:30:00,209.55,211.74,209.12,209.28,34214.0,209.55,211.74,209.12,209.28,34214.0
2020-12-18 12:00:00,209.28,209.74,208.4,208.98,14758.0,209.28,209.74,208.4,208.98,14758.0
2020-12-18 12:30:00,208.87,208.99,207.33,208.91,8737.0,208.87,208.99,207.33,208.91,8737.0
2020-12-18 13:00:00,209.16,211.61,209.16,210.93,7725.0,209.16,211.61,209.16,210.93,7725.0
2020-12-18 13:30:00,210.67,210.93,208.78,210.0,8904.0,210.67,210.93,208.78,210.0,8904.0
2020-12-18 14:00:00,210.07,210.14,209.7,209.84,3073.0,210.07,210.14,209.7,209.84,3073.0
2020-12-18 14:30:00,210.12,210.61,210.04,210.05,6146.0,210.12,210.61,210.04,210.05,6146.0
2020-12-18 15:00:00,209.81,210.16,209.57,210.12,11831.0,209.81,210.16,209.57,210.12,11831.0
2020-12-18 15:30:00,210.18,213.47,210.04,213.35,77888.0,210.18,213.47,210.04,213.35,77888.0
2020-12-21 09:30:00,210.0,212.99,206.49,210.0,15708.0,210.0,212.99,206.49,210.0,15708.0
2020-12-21 10:00:00,211.12,211.96,207.01,207.6,12598.0,211.12,211.96,207.01,207.6,12598.0
2020-12-21 10:30:00,207.49,210.89,207.48,210.19,9371.0,207.49,210.89,207.48,210.19,9371.0
2020-12-21 11:00:00,210.17,212.81,210.16,212.44,7193.0,210.17,212.81,210.16,212.44,7193.0
2020-12-21 11:30:00,212.61,215.0,212.61,214.4,9447.0,212.61,215.0,212.61,214.4,9447.0
2020-12-21 12:00:00,215.16,215.52,214.4,214.85,5773.0,215.16,215.52,214.4,214.85,5773.0
2020-12-21 12:30:00,215.35,216.25,214.61,215.99,9551.0,215.35,216.25,214.61,215.99,9551.0
2020-12-21 13:00:00,216.28,217.3,215.45,217.3,13714.0,216.28,217.3,215.45,217.3,13714.0
2020-12-21 13:30:00,217.31,217.54,216.34,217.28,11259.0,217.31,217.54,216.34,217.28,11259.0
2020-12-21 14:00:00,217.05,217.69,216.51,216.77,7363.0,217.05,217.69,216.51,216.77,7363.0
2020-12-21 14:30:00,216.56,217.89,216.54,217.19,8181.0,216.56,217.89,216.54,217.19,8181.0
2020-12-21 15:00:00,217.26,217.38,216.57,216.58,6535.0,217.26,217.38,216.57,216.58,6535.0
2020-12-21 15:30:00,216.57,216.89,214.73,216.56,49218.0,216.57,216.89,214.73,216.56,49218.0
2020-12-22 09:30:00,216.5,218.09,215.57,217.67,3092.0,216.5,218.09,215.57,217.67,3092.0
2020-12-22 10:00:00,217.98,217.99,213.99,215.71,7156.0,217.98,217.99,213.99,215.71,7156.0
2020-12-22 10:30:00,215.17,219.5,215.17,219.5,7532.0,215.17,219.5,215.17,219.5,7532.0
2020-12-22 11:00:00,219.5,220.09,218.4,219.66,8374.0,219.5,220.09,218.4,219.66,8374.0
2020-12-22 11:30:00,219.46,219.82,217.72,218.56,9595.0,219.46,219.82,217.72,218.56,9595.0
2020-12-22 12:00:00,218.7,218.88,217.67,218.42,5121.0,218.7,218.88,217.67,218.42,5121.0
2020-12-22 12:30:00,218.45,220.34,218.35,220.14,3251.0,218.45,220.34,218.35,220.14,3251.0
2020-12-22 13:00:00,220.24,220.87,220.03,220.4,5227.0,220.24,220.87,220.03,220.4,5227.0
2020-12-22 13:30:00,220.57,220.57,219.22,219.72,3810.0,220.57,220.57,219.22,219.72,3810.0
2020-12-22 14:00:00,219.73,220.43,219.73,220.23,4698.0,219.73,220.43,219.73,220.23,4698.0
2020-12-22 14:30:00,220.22,220.63,219.98,220.25,6210.0,220.22,220.63,219.98,220.25,6210.0
2020-12-22 15:00:00,220.3,220.99,220.3,220.56,8050.0,220.3,220.99,220.3,220.56,8050.0
2020-12-22 15:30:00,220.67,223.26,220.58,222.7,36891.0,220.67,223.26,220.58,222.7,36891.0
2020-12-23 09:30:00,222.66,223.07,217.19,217.72,6668.0,222.66,223.07,217.19,217.72,6668.0
2020-12-23 10:00:00,218.11,218.18,215.66,217.43,5324.0,218.11,218.18,215.66,217.43,5324.0
2020-12-23 10:30:00,217.3,219.56,217.29,219.46,6265.0,217.3,219.56,217.29,219.46,6265.0
2020-12-23 11:00:00,219.2,220.92,219.2,220.3,7971.0,219.2,220.92,219.2,220.3,7971.0
2020-12-23 11:30:00,220.63,222.92,220.63,222.92,7146.0,220.63,222.92,220.63,222.92,7146.0
2020-12-23 12:00:00,223.01,223.06,220.67,220.67,5589.0,223.01,223.06,220.67,220.67,5589.0
2020-12-23 12:30:00,220.8,221.1,220.16,221.09,4400.0,220.8,221.1,220.16,221.09,4400.0
2020-12-23 13:00:00,220.96,222.0,220.63,221.9,3377.0,220.96,222.0,220.63,221.9,3377.0
2020-12-23 13:30:00,222.16,222.82,221.72,221.79,5078.0,222.16,222.82,221.72,221.79,5078.0
2020-12-23 14:00:00,221.45,221.53,221.13,221.53,1000.0,221.45,221.53,221.13,221.53,1000.0
2020-12-23 14:30:00,222.19,222.32,221.59,221.8,3401.0,222.19,222.32,221.59,221.8,3401.0
2020-12-23 15:00:00,221.59,222.47,221.59,222.47,4158.0,221.59,222.47,221.59,222.47,4158.0
2020-12-23 15:30:00,222.7,222.8,221.4,221.74,25427.0,222.7,222.8,221.4,221.74,25427.0
2020-12-24 09:30:00,222.46,222.46,220.89,221.18,1577.0,222.46,222.46,220.89,221.18,1577.0
2020-12-24 10:00:00,220.57,220.57,219.84,220.11,3061.0,220.57,220.57,219.84,220.11,3061.0
2020-12-24 10:30:00,220.36,220.36,218.7,218.7,2054.0,220.36,220.36,218.7,218.7,2054.0
2020-12-24 11:00:00,217.42,218.21,217.09,218.12,4428.0,217.42,218.21,217.09,218.12,4428.0
2020-12-24 11:30:00,217.9,217.94,216.27,216.94,2870.0,217.9,217.94,216.27,216.94,2870.0
2020-12-24 12:00:00,216.9,217.68,216.53,217.68,3135.0,216.9,217.68,216.53,217.68,3135.0
2020-12-24 12:30:00,217.72,218.72,217.11,218.17,7010.0,217.72,218.72,217.11,218.17,7010.0
2020-12-28 09:30:00,221.81,222.03,216.57,217.51,4282.0,221.81,222.03,216.57,217.51,4282.0
2020-12-28 10:00:00,217.89,218.0,213.05,214.13,5860.0,217.89,218.0,213.05,214.13,5860.0
2020-12-28 10:30:00,214.37,215.12,213.65,215.12,5092.0,214.37,215.12,213.65,215.12,5092.0
2020-12-28 11:00:00,216.22,216.39,215.14,215.96,2453.0,216.22,216.39,215.14,215.96,2453.0
2020-12-28 11:30:00,215.78,215.82,215.18,215.39,3942.0,215.78,215.82,215.18,215.39,3942.0
2020-12-28 12:00:00,215.07,216.97,215.06,216.48,2057.0,215.07,216.97,215.06,216.48,2057.0
2020-12-28 12:30:00,216.59,217.43,216.29,216.64,3778.0,216.59,217.43,216.29,216.64,3778.0
2020-12-28 13:00:00,216.97,217.44,216.86,217.44,1702.0,216.97,217.44,216.86,217.44,1702.0
2020-12-28 13:30:00,217.47,217.99,216.96,217.38,3113.0,217.47,217.99,216.96,217.38,3113.0
2020-12-28 14:00:00,217.15,218.01,217.14,217.67,2636.0,217.15,218.01,217.14,217.67,2636.0
2020-12-28 14:30:00,217.75,217.88,217.51,217.55,2335.0,217.75,217.88,217.51,217.55,2335.0
2020-12-28 15:00:00,217.34,217.61,216.37,217.14,6472.0,217.34,217.61,216.37,217.14,6472.0
2020-12-28 15:30:00,217.19,217.39,216.29,216.8,15888.0,217.19,217.39,216.29,216.8,15888.0
2020-12-29 09:30:00,217.96,220.11,214.07,215.24,6118.0,217.96,220.11,214.07,215.24,6118.0
2020-12-29 10:00:00,214.58,215.72,213.28,214.59,6480.0,214.58,215.72,213.28,214.59,6480.0
2020-12-29 10:30:00,214.59,215.57,214.24,215.31,3910.0,214.59,215.57,214.24,215.31,3910.0
2020-12-29 11:00:00,215.42,215.5,214.86,215.5,2102.0,215.42,215.5,214.86,215.5,2102.0
2020-12-29 11:30:00,215.96,216.49,215.6,216.33,3381.0,215.96,216.49,215.6,216.33,3381.0
2020-12-29 12:00:00,216.06,217.51,216.05,216.9,4997.0,216.06,217.51,216.05,216.9,4997.0
2020-12-29 12:30:00,216.55,217.1,214.88,215.74,3506.0,216.55,217.1,214.88,215.74,3506.0
2020-12-29 13:00:00,215.63,216.77,215.63,216.49,4552.0,215.63,216.77,215.63,216.49,4552.0
2020-12-29 13:30:00,216.41,216.54,215.35,215.59,4579.0,216.41,216.54,215.35,215.59,4579.0
2020-12-29 14:00:00,215.3,215.78,214.99,215.0,8661.0,215.3,215.78,214.99,215.0,8661.0
2020-12-29 14:30:00,214.79,215.4,214.66,215.4,4361.0,214.79,215.4,214.66,215.4,4361.0
2020-12-29 15:00:00,215.14,215.5,214.22,215.5,4711.0,215.14,215.5,214.22,215.5,4711.0
2020-12-29 15:30:00,215.5,215.5,214.67,214.69,7290.0,215.5,215.5,214.67,214.69,7290.0
2020-12-30 09:30:00,216.44,220.95,216.44,219.12,4068.0,216.44,220.95,216.44,219.12,4068.0
2020-12-30 10:00:00,218.16,219.13,217.23,218.32,6615.0,218.16,219.13,217.23,218.32,6615.0
2020-12-30 10:30:00,219.07,219.07,216.26,217.89,7732.0,219.07,219.07,216.26,217.89,7732.0
2020-12-30 11:00:00,217.88,218.7,217.87,218.41,2710.0,217.88,218.7,217.87,218.41,2710.0
2020-12-30 11:30:00,218.39,218.89,216.89,216.89,13439.0,218.39,218.89,216.89,216.89,13439.0
2020-12-30 12:00:00,217.31,218.12,217.2,218.12,4531.0,217.31,218.12,217.2,218.12,4531.0
2020-12-30 12:30:00,218.01,218.64,217.61,218.52,9473.0,218.01,218.64,217.61,218.52,9473.0
2020-12-30 13:00:00,218.74,219.07,218.11,218.58,4005.0,218.74,219.07,218.11,218.58,4005.0
2020-12-30 13:30:00,218.05,219.3,218.05,218.9,3558.0,218.05,219.3,218.05,218.9,3558.0
2020-12-30 14:00:00,218.76,219.35,218.7,219.05,2479.0,218.76,219.35,218.7,219.05,2479.0
2020-12-30 14:30:00,219.06,219.08,217.59,217.65,4396.0,219.06,219.08,217.59,217.65,4396.0
2020-12-30 15:00:00,217.68,217.79,216.35,216.68,5996.0,217.68,217.79,216.35,216.68,5996.0
2020-12-30 15:30:00,216.51,218.19,216.23,217.89,12803.0,216.51,218.19,216.23,217.89,12803.0
2020-12-31 09:30:00,218.59,218.59,214.96,216.53,2003.0,218.59,218.59,214.96,216.53,2003.0
2020-12-31 10:00:00,216.72,218.55,216.42,217.02,1159.0,216.72,218.55,216.42,217.02,1159.0
2020-12-31 10:30:00,217.41,218.75,216.88,218.75,1179.0,217.41,218.75,216.88,218.75,1179.0
2020-12-31 11:00:00,218.75,219.22,218.08,218.51,3156.0,218.75,219.22,218.08,218.51,3156.0
2020-12-31 11:30:00,218.05,218.2,217.53,218.2,1898.0,218.05,218.2,217.53,218.2,1898.0
2020-12-31 12:00:00,218.04,218.48,217.89,217.89,1500.0,218.04,218.48,217.89,217.89,1500.0
2020-12-31 12:30:00,218.11,218.24,217.27,218.24,1367.0,218.11,218.24,217.27,218.24,1367.0
2020-12-31 13:00:00,217.79,218.12,217.54,217.84,909.0,217.79,218.12,217.54,217.84,909.0
2020-12-31 13:30:00,217.8,217.89,216.87,217.76,3011.0,217.8,217.89,216.87,217.76,3011.0
2020-12-31 14:00:00,217.05,218.48,217.05,218.21,2534.0,217.05,218.48,217.05,218.21,2534.0
2020-12-31 14:30:00,218.24,218.52,217.51,217.51,4043.0,218.24,218.52,217.51,217.51,4043.0
2020-12-31 15:00:00,217.48,218.01,217.48,217.56,1800.0,217.48,218.01,217.48,217.56,1800.0
2020-12-31 15:30:00,217.64,217.94,216.98,217.69,12606.0,217.64,217.94,216.98,217.69,12606.0
2021-01-04 09:30:00,219.86,219.86,216.34,217.42,5021.0,219.86,219.86,216.34,217.42,5021.0
2021-01-04 10:00:00,218.4,219.69,217.7,219.69,2045.0,218.4,219.69,217.7,219.69,2045.0
2021-01-04 10:30:00,219.42,219.45,213.93,213.93,4727.0,219.42,219.45,213.93,213.93,4727.0
2021-01-04 11:00:00,214.13,214.58,212.28,214.1,7424.0,214.13,214.58,212.28,214.1,7424.0
2021-01-04 11:30:00,212.65,213.23,208.75,208.76,10915.0,212.65,213.23,208.75,208.76,10915.0
2021-01-04 12:00:00,209.02,209.72,206.81,208.22,11454.0,209.02,209.72,206.81,208.22,11454.0
2021-01-04 12:30:00,208.37,209.14,206.8,209.14,5986.0,208.37,209.14,206.8,209.14,5986.0
2021-01-04 13:00:00,209.0,209.27,208.72,209.03,3364.0,209.0,209.27,208.72,209.03,3364.0
2021-01-04 13:30:00,208.8,210.07,208.17,209.92,5736.0,208.8,210.07,208.17,209.92,5736.0
2021-01-04 14:00:00,210.26,210.54,208.91,209.16,5400.0,210.26,210.54,208.91,209.16,5400.0
2021-01-04 14:30:00,209.03,210.47,208.97,210.47,2630.0,209.03,210.47,208.97,210.47,2630.0
2021-01-04 15:00:00,209.68,210.65,208.89,208.89,6651.0,209.68,210.65,208.89,208.89,6651.0
2021-01-04 15:30:00,208.56,211.07,208.27,210.7,14284.0,208.56,211.07,208.27,210.7,14284.0
2021-01-05 09:30:00,210.08,214.27,208.89,214.27,3011.0,210.08,214.27,208.89,214.27,3011.0
2021-01-05 10:00:00,214.26,214.34,211.7,212.87,7796.0,214.26,214.34,211.7,212.87,7796.0
2021-01-05 10:30:00,213.01,216.31,212.72,214.09,9330.0,213.01,216.31,212.72,214.09,9330.0
2021-01-05 11:00:00,214.1,214.1,213.3,214.06,3549.0,214.1,214.1,213.3,214.06,3549.0
2021-01-05 11:30:00,214.12,214.44,213.88,214.44,2738.0,214.12,214.44,213.88,214.44,2738.0
2021-01-05 12:00:00,214.39,214.71,213.71,213.81,5415.0,214.39,214.71,213.71,213.81,5415.0
2021-01-05 12:30:00,214.04,214.89,213.63,214.89,4313.0,214.04,214.89,213.63,214.89,4313.0
2021-01-05 13:00:00,215.28,215.37,214.55,214.55,2835.0,215.28,215.37,214.55,214.55,2835.0
2021-01-05 13:30:00,214.69,215.46,214.64,215.1,5529.0,214.69,215.46,214.64,215.1,5529.0
2021-01-05 14:00:00,215.37,215.37,214.36,214.72,3423.0,215.37,215.37,214.36,214.72,3423.0
2021-01-05 14:30:00,214.35,214.94,214.14,214.35,9351.0,214.35,214.94,214.14,214.35,9351.0
2021-01-05 15:00:00,214.46,215.01,214.46,214.95,2427.0,214.46,215.01,214.46,214.95,2427.0
2021-01-05 15:30:00,214.83,215.82,214.83,215.33,14221.0,214.83,215.82,214.83,215.33,14221.0
2021-01-06 09:30:00,211.84,214.36,210.5,210.92,6807.0,211.84,214.36,210.5,210.92,6807.0
2021-01-06 10:00:00,210.0,211.32,207.87,210.89,5281.0,210.0,211.32,207.87,210.89,5281.0
2021-01-06 10:30:00,211.24,211.49,210.01,210.52,3884.0,211.24,211.49,210.01,210.52,3884.0
2021-01-06 11:00:00,210.08,211.28,210.07,210.91,3057.0,210.08,211.28,210.07,210.91,3057.0
2021-01-06 11:30:00,211.0,211.0,209.16,210.06,3209.0,211.0,211.0,209.16,210.06,3209.0
2021-01-06 12:00:00,210.38,211.51,210.38,211.07,2787.0,210.38,211.51,210.38,211.07,2787.0
2021-01-06 12:30:00,211.45,211.46,210.61,210.81,2226.0,211.45,211.46,210.61,210.81,2226.0
2021-01-06 13:00:00,210.69,211.29,210.58,210.62,2251.0,210.69,211.29,210.58,210.62,2251.0
2021-01-06 13:30:00,210.45,211.06,210.13,210.51,2962.0,210.45,211.06,210.13,210.51,2962.0
2021-01-06 14:00:00,210.05,210.52,207.71,207.71,3948.0,210.05,210.52,207.71,207.71,3948.0
2021-01-06 14:30:00,208.43,208.51,205.55,205.77,13361.0,208.43,208.51,205.55,205.77,13361.0
2021-01-06 15:00:00,206.0,206.08,204.58,205.51,11259.0,206.0,206.08,204.58,205.51,11259.0
2021-01-06 15:30:00,205.52,205.54,202.52,203.8,33948.0,205.52,205.54,202.52,203.8,33948.0
2021-01-07 09:30:00,204.69,207.45,204.69,207.45,4713.0,204.69,207.45,204.69,207.45,4713.0
2021-01-07 10:00:00,207.53,209.92,207.52,209.23,3902.0,207.53,209.92,207.52,209.23,3902.0
2021-01-07 10:30:00,208.96,208.96,207.61,207.61,5167.0,208.96,208.96,207.61,207.61,5167.0
2021-01-07 11:00:00,207.27,209.7,207.27,209.69,3914.0,207.27,209.7,207.27,209.69,3914.0
2021-01-07 11:30:00,209.81,212.57,209.71,211.93,9480.0,209.81,212.57,209.71,211.93,9480.0
2021-01-07 12:00:00,212.07,212.63,211.92,212.39,5607.0,212.07,212.63,211.92,212.39,5607.0
2021-01-07 12:30:00,212.13,212.75,211.92,212.53,4829.0,212.13,212.75,211.92,212.53,4829.0
2021-01-07 13:00:00,212.36,214.01,211.99,214.01,4646.0,212.36,214.01,211.99,214.01,4646.0
2021-01-07 13:30:00,214.01,215.22,214.0,214.93,3603.0,214.01,215.22,214.0,214.93,3603.0
2021-01-07 14:00:00,215.03,215.25,214.8,215.25,6123.0,215.03,215.25,214.8,215.25,6123.0
2021-01-07 14:30:00,215.25,215.93,215.25,215.35,3334.0,215.25,215.93,215.25,215.35,3334.0
2021-01-07 15:00:00,215.34,216.71,215.18,216.11,5833.0,215.34,216.71,215.18,216.11,5833.0
2021-01-07 15:30:00,216.23,218.37,215.85,217.76,41352.0,216.23,218.37,215.85,217.76,41352.0
2021-01-08 09:30:00,217.54,223.19,217.54,222.93,11709.0,217.54,223.19,217.54,222.93,11709.0
2021-01-08 10:00:00,222.45,223.98,222.19,223.28,7682.0,222.45,223.98,222.19,223.28,7682.0
2021-01-08 10:30:00,223.29,228.34,223.29,228.34,11238.0,223.29,228.34,223.29,228.34,11238.0
2021-01-08 11:00:00,228.41,230.15,226.32,226.79,13861.0,228.41,230.15,226.32,226.79,13861.0
2021-01-08 11:30:00,227.21,227.21,224.8,225.53,3985.0,227.21,227.21,224.8,225.53,3985.0
2021-01-08 12:00:00,225.89,226.03,224.95,225.52,2448.0,225.89,226.03,224.95,225.52,2448.0
2021-01-08 12:30:00,225.26,226.38,224.9,226.37,2947.0,225.26,226.38,224.9,226.37,2947.0
2021-01-08 13:00:00,225.8,225.8,224.27,225.24,2187.0,225.8,225.8,224.27,225.24,2187.0
2021-01-08 13:30:00,224.9,225.77,224.25,225.6,6502.0,224.9,225.77,224.25,225.6,6502.0
2021-01-08 14:00:00,225.84,227.78,225.84,227.78,6214.0,225.84,227.78,225.84,227.78,6214.0
2021-01-08 14:30:00,227.5,230.47,227.5,230.22,17761.0,227.5,230.47,227.5,230.22,17761.0
2021-01-08 15:00:00,230.15,230.39,228.77,228.77,12828.0,230.15,230.39,228.77,228.77,12828.0
2021-01-08 15:30:00,228.77,230.03,227.39,230.01,26574.0,228.77,230.03,227.39,230.01,26574.0
2021-01-11 09:30:00,223.0,225.56,221.49,224.26,17429.0,223.0,225.56,221.49,224.26,17429.0
2021-01-11 10:00:00,224.34,226.86,222.36,223.2,10565.0,224.34,226.86,222.36,223.2,10565.0
2021-01-11 10:30:00,223.78,226.43,223.78,226.38,4823.0,223.78,226.43,223.78,226.38,4823.0
2021-01-11 11:00:00,226.48,226.87,224.54,226.03,7771.0,226.48,226.87,224.54,226.03,7771.0
2021-01-11 11:30:00,226.0,226.22,225.72,225.99,3400.0,226.0,226.22,225.72,225.99,3400.0
2021-01-11 12:00:00,226.09,227.41,225.8,227.26,9150.0,226.09,227.41,225.8,227.26,9150.0
2021-01-11 12:30:00,227.28,228.11,226.74,227.12,7605.0,227.28,228.11,226.74,227.12,7605.0
2021-01-11 13:00:00,227.62,228.68,226.29,226.39,6460.0,227.62,228.68,226.29,226.39,6460.0
2021-01-11 13:30:00,226.19,227.02,225.57,226.35,4921.0,226.19,227.02,225.57,226.35,4921.0
2021-01-11 14:00:00,226.13,226.13,223.19,223.19,4440.0,226.13,226.13,223.19,223.19,4440.0
2021-01-11 14:30:00,223.1,223.43,221.1,221.42,12303.0,223.1,223.43,221.1,221.42,12303.0
2021-01-11 15:00:00,221.42,221.45,220.17,221.19,11036.0,221.42,221.45,220.17,221.19,11036.0
2021-01-11 15:30:00,221.15,222.74,220.78,221.85,22222.0,221.15,222.74,220.78,221.85,22222.0
2021-01-12 09:30:00,220.51,220.9,217.71,217.71,6103.0,220.51,220.9,217.71,217.71,6103.0
2021-01-12 10:00:00,217.41,219.43,217.08,217.3,3227.0,217.41,219.43,217.08,217.3,3227.0
2021-01-12 10:30:00,218.1,220.13,217.34,219.89,4404.0,218.1,220.13,217.34,219.89,4404.0
2021-01-12 11:00:00,219.64,220.73,219.5,220.05,1544.0,219.64,220.73,219.5,220.05,1544.0
2021-01-12 11:30:00,220.55,220.55,218.42,218.42,2453.0,220.55,220.55,218.42,218.42,2453.0
2021-01-12 12:00:00,217.79,218.06,217.3,217.97,2484.0,217.79,218.06,217.3,217.97,2484.0
2021-01-12 12:30:00,217.98,218.97,217.98,218.59,1620.0,217.98,218.97,217.98,218.59,1620.0
2021-01-12 13:00:00,218.87,219.21,218.86,219.21,900.0,218.87,219.21,218.86,219.21,900.0
2021-01-12 13:30:00,219.47,220.15,218.59,218.88,6517.0,219.47,220.15,218.59,218.88,6517.0
2021-01-12 14:00:00,218.61,218.61,217.44,217.98,4628.0,218.61,218.61,217.44,217.98,4628.0
2021-01-12 14:30:00,218.0,218.01,217.42,217.93,3460.0,218.0,218.01,217.42,217.93,3460.0
2021-01-12 15:00:00,217.79,217.79,216.75,216.82,3340.0,217.79,217.79,216.75,216.82,3340.0
2021-01-12 15:30:00,216.67,218.0,216.32,217.58,12211.0,216.67,218.0,216.32,217.58,12211.0
2021-01-13 09:30:00,218.44,219.55,216.26,216.3,7574.0,218.44,219.55,216.26,216.3,7574.0
2021-01-13 10:00:00,215.72,215.86,212.29,215.11,4509.0,215.72,215.86,212.29,215.11,4509.0
2021-01-13 10:30:00,214.84,216.7,214.01,216.7,4401.0,214.84,216.7,214.01,216.7,4401.0
2021-01-13 11:00:00,217.04,217.05,215.82,216.8,3205.0,217.04,217.05,215.82,216.8,3205.0
2021-01-13 11:30:00,215.91,218.03,215.9,218.01,900.0,215.91,218.03,215.9,218.01,900.0
2021-01-13 12:00:00,219.43,219.43,216.85,217.02,2393.0,219.43,219.43,216.85,217.02,2393.0
2021-01-13 12:30:00,217.27,217.28,215.17,215.18,4390.0,217.27,217.28,215.17,215.18,4390.0
2021-01-13 13:00:00,216.2,216.22,215.48,215.82,2850.0,216.2,216.22,215.48,215.82,2850.0
2021-01-13 13:30:00,215.19,215.19,213.41,214.34,4672.0,215.19,215.19,213.41,214.34,4672.0
2021-01-13 14:00:00,214.67,215.15,214.17,214.57,2954.0,214.67,215.15,214.17,214.57,2954.0
2021-01-13 14:30:00,214.61,214.79,213.37,213.38,1105.0,214.61,214.79,213.37,213.38,1105.0
2021-01-13 15:00:00,214.13,214.22,213.1,213.1,6837.0,214.13,214.22,213.1,213.1,6837.0
2021-01-13 15:30:00,213.48,213.76,212.34,212.8,19496.0,213.48,213.76,212.34,212.8,19496.0
2021-01-14 09:30:00,209.61,212.52,208.03,209.97,9873.0,209.61,212.52,208.03,209.97,9873.0
2021-01-14 10:00:00,210.39,212.74,210.38,211.52,4841.0,210.39,212.74,210.38,211.52,4841.0
2021-01-14 10:30:00,211.29,211.76,209.35,210.02,6213.0,211.29,211.76,209.35,210.02,6213.0
2021-01-14 11:00:00,210.49,210.53,208.62,208.84,6408.0,210.49,210.53,208.62,208.84,6408.0
2021-01-14 11:30:00,209.38,209.9,207.77,209.9,13691.0,209.38,209.9,207.77,209.9,13691.0
2021-01-14 12:00:00,209.39,210.8,208.95,210.29,34110.0,209.39,210.8,208.95,210.29,34110.0
2021-01-14 12:30:00,209.71,210.03,208.48,209.28,56479.0,209.71,210.03,208.48,209.28,56479.0
2021-01-14 13:00:00,209.25,209.64,208.67,209.3,7298.0,209.25,209.64,208.67,209.3,7298.0
2021-01-14 13:30:00,209.06,209.56,208.67,209.1,4139.0,209.06,209.56,208.67,209.1,4139.0
2021-01-14 14:00:00,208.7,209.22,208.68,208.71,4297.0,208.7,209.22,208.68,208.71,4297.0
2021-01-14 14:30:00,208.97,209.46,208.65,209.01,4465.0,208.97,209.46,208.65,209.01,4465.0
2021-01-14 15:00:00,208.9,209.22,208.08,208.71,7994.0,208.9,209.22,208.08,208.71,7994.0
2021-01-14 15:30:00,208.94,209.89,208.34,209.4,29487.0,208.94,209.89,208.34,209.4,29487.0
2021-01-15 09:30:00,209.25,211.33,209.05,209.36,2066.0,209.25,211.33,209.05,209.36,2066.0
2021-01-15 10:00:00,210.73,210.89,207.31,207.88,6258.0,210.73,210.89,207.31,207.88,6258.0
2021-01-15 10:30:00,208.64,210.4,208.63,210.11,3187.0,208.64,210.4,208.63,210.11,3187.0
2021-01-15 11:00:00,210.11,211.15,209.35,210.86,3712.0,210.11,211.15,209.35,210.86,3712.0
2021-01-15 11:30:00,210.78,211.03,210.23,210.56,1585.0,210.78,211.03,210.23,210.56,1585.0
2021-01-15 12:00:00,210.64,210.94,209.65,210.5,2515.0,210.64,210.94,209.65,210.5,2515.0
2021-01-15 12:30:00,210.13,211.15,209.66,211.11,3602.0,210.13,211.15,209.66,211.11,3602.0
2021-01-15 13:00:00,211.08,212.31,210.64,212.31,5013.0,211.08,212.31,210.64,212.31,5013.0
2021-01-15 13:30:00,212.28,212.67,211.76,212.67,3701.0,212.28,212.67,211.76,212.67,3701.0
2021-01-15 14:00:00,212.64,212.64,211.79,211.82,1639.0,212.64,212.64,211.79,211.82,1639.0
2021-01-15 14:30:00,211.82,211.82,210.22,210.32,3248.0,211.82,211.82,210.22,210.32,3248.0
2021-01-15 15:00:00,210.21,210.21,209.09,209.09,7191.0,210.21,210.21,209.09,209.09,7191.0
2021-01-15 15:30:00,208.87,209.61,207.68,208.82,17209.0,208.87,209.61,207.68,208.82,17209.0
2021-01-19 09:30:00,212.62,213.95,210.39,211.73,20866.0,212.62,213.95,210.39,211.73,20866.0
2021-01-19 10:00:00,212.02,214.84,212.0,214.04,12499.0,212.02,214.84,212.0,214.04,12499.0
2021-01-19 10:30:00,214.04,214.04,212.45,212.78,3480.0,214.04,214.04,212.45,212.78,3480.0
2021-01-19 11:00:00,212.68,213.78,212.02,212.5,5958.0,212.68,213.78,212.02,212.5,5958.0
2021-01-19 11:30:00,212.19,212.99,211.7,212.89,8126.0,212.19,212.99,211.7,212.89,8126.0
2021-01-19 12:00:00,212.61,212.92,212.27,212.62,5770.0,212.61,212.92,212.27,212.62,5770.0
2021-01-19 12:30:00,212.67,213.93,212.6,213.53,6370.0,212.67,213.93,212.6,213.53,6370.0
2021-01-19 13:00:00,213.71,214.35,213.66,214.28,4771.0,213.71,214.35,213.66,214.28,4771.0
2021-01-19 13:30:00,213.92,214.84,213.87,214.61,12793.0,213.92,214.84,213.87,214.61,12793.0
2021-01-19 14:00:00,214.6,214.72,213.39,213.39,2400.0,214.6,214.72,213.39,213.39,2400.0
2021-01-19 14:30:00,213.18,213.89,212.53,213.66,10426.0,213.18,213.89,212.53,213.66,10426.0
2021-01-19 15:00:00,213.64,214.18,213.48,213.48,4659.0,213.64,214.18,213.48,213.48,4659.0
2021-01-19 15:30:00,213.24,213.42,212.73,213.0,36286.0,213.24,213.42,212.73,213.0,36286.0
2021-01-20 09:30:00,214.97,215.69,213.9,215.47,2662.0,214.97,215.69,213.9,215.47,2662.0
2021-01-20 10:00:00,215.22,215.8,214.12,215.28,2956.0,215.22,215.8,214.12,215.28,2956.0
2021-01-20 10:30:00,215.59,215.6,214.25,214.98,2418.0,215.59,215.6,214.25,214.98,2418.0
2021-01-20 11:00:00,214.0,214.32,213.71,214.06,1572.0,214.0,214.32,213.71,214.06,1572.0
2021-01-20 11:30:00,214.58,214.83,213.13,213.23,4055.0,214.58,214.83,213.13,213.23,4055.0
2021-01-20 12:00:00,213.59,213.6,212.13,212.14,3278.0,213.59,213.6,212.13,212.14,3278.0
2021-01-20 12:30:00,212.68,212.69,211.38,211.46,8405.0,212.68,212.69,211.38,211.46,8405.0
2021-01-20 13:00:00,211.58,212.12,211.51,211.57,3265.0,211.58,212.12,211.51,211.57,3265.0
2021-01-20 13:30:00,211.77,213.41,211.73,212.6,5806.0,211.77,213.41,211.73,212.6,5806.0
2021-01-20 14:00:00,213.17,213.17,212.05,212.63,2965.0,213.17,213.17,212.05,212.63,2965.0
2021-01-20 14:30:00,212.88,213.23,211.69,211.87,4049.0,212.88,213.23,211.69,211.87,4049.0
2021-01-20 15:00:00,212.05,212.05,210.5,210.85,6344.0,212.05,212.05,210.5,210.85,6344.0
2021-01-20 15:30:00,210.7,210.97,209.99,210.36,18133.0,210.7,210.97,209.99,210.36,18133.0
2021-01-21 09:30:00,212.34,212.34,208.06,208.06,3902.0,212.34,212.34,208.06,208.06,3902.0
2021-01-21 10:00:00,207.74,209.11,207.73,208.73,8624.0,207.74,209.11,207.73,208.73,8624.0
2021-01-21 10:30:00,208.72,210.01,208.15,209.6,7040.0,208.72,210.01,208.15,209.6,7040.0
2021-01-21 11:00:00,209.62,209.62,208.32,208.32,2343.0,209.62,209.62,208.32,208.32,2343.0
2021-01-21 11:30:00,208.25,208.67,207.32,208.51,3827.0,208.25,208.67,207.32,208.51,3827.0
2021-01-21 12:00:00,208.43,208.43,207.21,207.21,9356.0,208.43,208.43,207.21,207.21,9356.0
2021-01-21 12:30:00,207.28,207.91,206.62,207.8,12073.0,207.28,207.91,206.62,207.8,12073.0
2021-01-21 13:00:00,208.14,208.63,207.77,208.0,24317.0,208.14,208.63,207.77,208.0,24317.0
2021-01-21 13:30:00,207.78,207.89,207.06,207.51,8670.0,207.78,207.89,207.06,207.51,8670.0
2021-01-21 14:00:00,207.51,207.73,207.11,207.44,7905.0,207.51,207.73,207.11,207.44,7905.0
2021-01-21 14:30:00,207.22,207.72,207.2,207.52,11488.0,207.22,207.72,207.2,207.52,11488.0
2021-01-21 15:00:00,207.64,207.84,207.41,207.41,8755.0,207.64,207.84,207.41,207.41,8755.0
2021-01-21 15:30:00,207.46,207.64,206.72,207.23,22086.0,207.46,207.64,206.72,207.23,22086.0
2021-01-22 09:30:00,207.03,207.03,202.9,204.48,7825.0,207.03,207.03,202.9,204.48,7825.0
2021-01-22 10:00:00,203.74,205.37,203.61,203.73,9481.0,203.74,205.37,203.61,203.73,9481.0
2021-01-22 10:30:00,204.2,204.61,203.37,203.88,10539.0,204.2,204.61,203.37,203.88,10539.0
2021-01-22 11:00:00,204.08,204.35,203.65,203.82,9304.0,204.08,204.35,203.65,203.82,9304.0
2021-01-22 11:30:00,203.7,204.43,203.65,203.86,8200.0,203.7,204.43,203.65,203.86,8200.0
2021-01-22 12:00:00,203.98,204.2,203.71,203.79,12003.0,203.98,204.2,203.71,203.79,12003.0
2021-01-22 12:30:00,203.58,203.58,202.5,202.56,6097.0,203.58,203.58,202.5,202.56,6097.0
2021-01-22 13:00:00,202.31,203.05,201.86,202.77,9413.0,202.31,203.05,201.86,202.77,9413.0
2021-01-22 13:30:00,202.76,204.32,202.71,203.92,5810.0,202.76,204.32,202.71,203.92,5810.0
2021-01-22 14:00:00,203.63,204.82,203.05,204.57,10212.0,203.63,204.82,203.05,204.57,10212.0
2021-01-22 14:30:00,205.19,207.76,204.81,206.11,25080.0,205.19,207.76,204.81,206.11,25080.0
2021-01-22 15:00:00,206.15,206.15,204.95,205.53,15256.0,206.15,206.15,204.95,205.53,15256.0
2021-01-22 15:30:00,205.62,207.61,205.26,207.34,21127.0,205.62,207.61,205.26,207.34,21127.0
2021-01-25 09:30:00,211.25,214.49,209.45,210.49,17684.0,211.25,214.49,209.45,210.49,17684.0
2021-01-25 10:00:00,210.52,210.63,205.98,206.83,10008.0,210.52,210.63,205.98,206.83,10008.0
2021-01-25 10:30:00,206.05,206.53,202.61,203.22,6283.0,206.05,206.53,202.61,203.22,6283.0
2021-01-25 11:00:00,203.25,205.42,198.81,205.41,19112.0,203.25,205.42,198.81,205.41,19112.0
2021-01-25 11:30:00,205.95,207.71,205.59,207.29,9801.0,205.95,207.71,205.59,207.29,9801.0
2021-01-25 12:00:00,207.3,208.5,205.49,206.63,8001.0,207.3,208.5,205.49,206.63,8001.0
2021-01-25 12:30:00,206.49,209.11,206.49,209.11,6118.0,206.49,209.11,206.49,209.11,6118.0
2021-01-25 13:00:00,208.37,209.13,207.52,209.11,5805.0,208.37,209.13,207.52,209.11,5805.0
2021-01-25 13:30:00,208.96,210.35,208.56,209.15,8436.0,208.96,210.35,208.56,209.15,8436.0
2021-01-25 14:00:00,209.14,209.93,208.43,209.41,4567.0,209.14,209.93,208.43,209.41,4567.0
2021-01-25 14:30:00,209.53,209.96,208.1,208.9,7592.0,209.53,209.96,208.1,208.9,7592.0
2021-01-25 15:00:00,208.69,208.71,207.01,207.85,10973.0,208.69,208.71,207.01,207.85,10973.0
2021-01-25 15:30:00,207.96,208.78,206.77,207.34,58778.0,207.96,208.78,206.77,207.34,58778.0
2021-01-26 09:30:00,208.05,208.11,203.5,203.91,6221.0,208.05,208.11,203.5,203.91,6221.0
2021-01-26 10:00:00,203.66,204.89,201.72,202.55,7460.0,203.66,204.89,201.72,202.55,7460.0
2021-01-26 10:30:00,201.76,202.14,201.0,201.32,5785.0,201.76,202.14,201.0,201.32,5785.0
2021-01-26 11:00:00,201.03,201.33,200.0,200.0,7734.0,201.03,201.33,200.0,200.0,7734.0
2021-01-26 11:30:00,200.05,201.02,199.55,199.55,3580.0,200.05,201.02,199.55,199.55,3580.0
2021-01-26 12:00:00,199.0,201.43,199.0,201.26,3763.0,199.0,201.43,199.0,201.26,3763.0
2021-01-26 12:30:00,201.1,201.1,200.11,200.11,3048.0,201.1,201.1,200.11,200.11,3048.0
2021-01-26 13:00:00,200.25,200.65,199.41,200.24,7441.0,200.25,200.65,199.41,200.24,7441.0
2021-01-26 13:30:00,200.29,200.46,199.77,199.82,6028.0,200.29,200.46,199.77,199.82,6028.0
2021-01-26 14:00:00,199.56,200.13,199.27,200.13,3897.0,199.56,200.13,199.27,200.13,3897.0
2021-01-26 14:30:00,200.12,200.42,199.75,200.34,5548.0,200.12,200.42,199.75,200.34,5548.0
2021-01-26 15:00:00,200.14,200.32,199.02,199.29,5293.0,200.14,200.32,199.02,199.29,5293.0
2021-01-26 15:30:00,199.15,200.88,199.11,200.22,31183.0,199.15,200.88,199.11,200.22,31183.0
2021-01-27 09:30:00,198.0,199.51,188.67,194.44,16537.0,198.0,199.51,188.67,194.44,16537.0
2021-01-27 10:00:00,194.56,199.59,194.56,198.56,9264.0,194.56,199.59,194.56,198.56,9264.0
2021-01-27 10:30:00,198.2,198.95,195.86,198.95,6414.0,198.2,198.95,195.86,198.95,6414.0
2021-01-27 11:00:00,198.09,198.93,197.28,198.93,6434.0,198.09,198.93,197.28,198.93,6434.0
2021-01-27 11:30:00,198.95,199.46,198.22,198.86,4296.0,198.95,199.46,198.22,198.86,4296.0
2021-01-27 12:00:00,197.99,199.55,197.59,199.51,8631.0,197.99,199.55,197.59,199.51,8631.0
2021-01-27 12:30:00,198.63,199.59,198.63,199.59,2969.0,198.63,199.59,198.63,199.59,2969.0
2021-01-27 13:00:00,200.17,200.3,198.09,198.98,3979.0,200.17,200.3,198.09,198.98,3979.0
2021-01-27 13:30:00,198.18,198.35,197.09,197.65,4656.0,198.18,198.35,197.09,197.65,4656.0
2021-01-27 14:00:00,198.06,199.02,196.87,196.87,4356.0,198.06,199.02,196.87,196.87,4356.0
2021-01-27 14:30:00,196.37,196.73,193.62,194.73,10471.0,196.37,196.73,193.62,194.73,10471.0
2021-01-27 15:00:00,194.65,196.1,194.01,194.02,7297.0,194.65,196.1,194.01,194.02,7297.0
2021-01-27 15:30:00,194.84,195.64,193.28,194.81,18571.0,194.84,195.64,193.28,194.81,18571.0
2021-01-28 09:30:00,197.0,197.99,192.56,192.56,5572.0,197.0,197.99,192.56,192.56,5572.0
2021-01-28 10:00:00,192.78,197.17,190.8,196.5,8958.0,192.78,197.17,190.8,196.5,8958.0
2021-01-28 10:30:00,196.36,196.74,194.43,196.72,3487.0,196.36,196.74,194.43,196.72,3487.0
2021-01-28 11:00:00,196.72,198.86,196.17,198.28,12242.0,196.72,198.86,196.17,198.28,12242.0
2021-01-28 11:30:00,198.18,199.66,197.34,199.66,1921.0,198.18,199.66,197.34,199.66,1921.0
2021-01-28 12:00:00,200.06,200.06,198.87,199.25,2566.0,200.06,200.06,198.87,199.25,2566.0
2021-01-28 12:30:00,199.66,201.57,199.66,200.62,5776.0,199.66,201.57,199.66,200.62,5776.0
2021-01-28 13:00:00,200.07,202.21,200.07,202.21,1548.0,200.07,202.21,200.07,202.21,1548.0
2021-01-28 13:30:00,202.24,202.24,201.3,201.7,2647.0,202.24,202.24,201.3,201.7,2647.0
2021-01-28 14:00:00,202.03,202.03,200.64,201.53,2191.0,202.03,202.03,200.64,201.53,2191.0
2021-01-28 14:30:00,201.87,202.44,201.34,201.34,955.0,201.87,202.44,201.34,201.34,955.0
2021-01-28 15:00:00,201.73,202.43,201.66,202.16,1423.0,201.73,202.43,201.66,202.16,1423.0
2021-01-28 15:30:00,201.75,201.96,200.04,200.04,19289.0,201.75,201.96,200.04,200.04,19289.0
2021-01-29 09:30:00,200.0,200.99,194.82,195.58,6972.0,200.0,200.99,194.82,195.58,6972.0
2021-01-29 10:00:00,195.8,197.35,194.29,196.55,5140.0,195.8,197.35,194.29,196.55,5140.0
2021-01-29 10:30:00,196.09,196.6,194.26,196.6,7381.0,196.09,196.6,194.26,196.6,7381.0
2021-01-29 11:00:00,196.11,196.75,194.77,195.25,2000.0,196.11,196.75,194.77,195.25,2000.0
2021-01-29 11:30:00,194.95,197.3,194.49,196.24,3601.0,194.95,197.3,194.49,196.24,3601.0
2021-01-29 12:00:00,197.13,197.22,195.26,195.26,3305.0,197.13,197.22,195.26,195.26,3305.0
2021-01-29 12:30:00,195.32,195.32,191.89,192.31,9217.0,195.32,195.32,191.89,192.31,9217.0
2021-01-29 13:00:00,192.26,195.27,191.54,194.73,6400.0,192.26,195.27,191.54,194.73,6400.0
2021-01-29 13:30:00,194.11,194.18,191.44,192.05,8719.0,194.11,194.18,191.44,192.05,8719.0
2021-01-29 14:00:00,192.67,193.72,191.76,191.82,10900.0,192.67,193.72,191.76,191.82,10900.0
2021-01-29 14:30:00,191.55,193.56,191.14,192.83,6044.0,191.55,193.56,191.14,192.83,6044.0
2021-01-29 15:00:00,193.11,195.09,192.94,194.53,7655.0,193.11,195.09,192.94,194.53,7655.0
2021-01-29 15:30:00,194.8,195.27,192.19,192.55,32069.0,194.8,195.27,192.19,192.55,32069.0
2021-02-01 09:30:00,195.0,197.95,195.0,197.08,6498.0,195.0,197.95,195.0,197.08,6498.0
2021-02-01 10:00:00,196.64,200.0,196.63,200.0,3456.0,196.64,200.0,196.63,200.0,3456.0
2021-02-01 10:30:00,199.24,202.01,199.24,200.32,8581.0,199.24,202.01,199.24,200.32,8581.0
2021-02-01 11:00:00,200.16,202.14,199.67,201.91,6683.0,200.16,202.14,199.67,201.91,6683.0
2021-02-01 11:30:00,201.56,202.75,201.1,202.66,7571.0,201.56,202.75,201.1,202.66,7571.0
2021-02-01 12:00:00,202.7,203.07,201.26,201.27,2983.0,202.7,203.07,201.26,201.27,2983.0
2021-02-01 12:30:00,201.34,201.67,199.91,200.7,11458.0,201.34,201.67,199.91,200.7,11458.0
2021-02-01 13:00:00,200.27,201.58,199.86,199.87,12160.0,200.27,201.58,199.86,199.87,12160.0
2021-02-01 13:30:00,200.59,201.3,199.98,200.61,7263.0,200.59,201.3,199.98,200.61,7263.0
2021-02-01 14:00:00,200.85,201.09,199.67,200.06,4925.0,200.85,201.09,199.67,200.06,4925.0
2021-02-01 14:30:00,200.37,200.83,199.5,199.5,5877.0,200.37,200.83,199.5,199.5,5877.0
2021-02-01 15:00:00,200.03,200.4,199.74,199.74,12376.0,200.03,200.4,199.74,199.74,12376.0
2021-02-01 15:30:00,200.11,200.26,199.15,199.59,29098.0,200.11,200.26,199.15,199.59,29098.0
2021-02-02 09:30:00,201.96,205.99,201.96,204.81,4595.0,201.96,205.99,201.96,204.81,4595.0
2021-02-02 10:00:00,204.86,204.86,201.97,203.28,5489.0,204.86,204.86,201.97,203.28,5489.0
2021-02-02 10:30:00,202.75,203.69,201.31,203.06,8697.0,202.75,203.69,201.31,203.06,8697.0
2021-02-02 11:00:00,203.57,204.69,203.26,204.35,2930.0,203.57,204.69,203.26,204.35,2930.0
2021-02-02 11:30:00,204.57,205.98,204.02,205.98,3811.0,204.57,205.98,204.02,205.98,3811.0
2021-02-02 12:00:00,205.79,206.92,205.61,206.58,2000.0,205.79,206.92,205.61,206.58,2000.0
2021-02-02 12:30:00,206.47,207.09,206.44,206.75,3062.0,206.47,207.09,206.44,206.75,3062.0
2021-02-02 13:00:00,206.91,207.36,206.71,207.35,3326.0,206.91,207.36,206.71,207.35,3326.0
2021-02-02 13:30:00,207.14,207.87,207.14,207.78,1611.0,207.14,207.87,207.14,207.78,1611.0
2021-02-02 14:00:00,207.96,208.55,207.33,207.74,4653.0,207.96,208.55,207.33,207.74,4653.0
2021-02-02 14:30:00,207.88,208.0,206.49,207.18,3112.0,207.88,208.0,206.49,207.18,3112.0
2021-02-02 15:00:00,207.0,207.14,206.01,206.04,3105.0,207.0,207.14,206.01,206.04,3105.0
2021-02-02 15:30:00,206.24,207.54,206.01,207.01,18437.0,206.24,207.54,206.01,207.01,18437.0
2021-02-03 09:30:00,208.56,208.56,208.56,208.56,1122.0,208.56,208.56,208.56,208.56,1122.0
2021-02-03 10:00:00,204.79,206.34,204.79,206.34,1406.0,204.79,206.34,204.79,206.34,1406.0
2021-02-03 10:30:00,206.18,207.22,206.18,206.87,2791.0,206.18,207.22,206.18,206.87,2791.0
2021-02-03 11:00:00,207.3,208.62,207.13,208.31,5279.0,207.3,208.62,207.13,208.31,5279.0
2021-02-03 11:30:00,208.31,208.9,208.02,208.5,7307.0,208.31,208.9,208.02,208.5,7307.0
2021-02-03 12:00:00,208.3,208.61,208.06,208.25,2112.0,208.3,208.61,208.06,208.25,2112.0
2021-02-03 12:30:00,208.31,208.99,208.26,208.49,2407.0,208.31,208.99,208.26,208.49,2407.0
2021-02-03 13:00:00,208.33,209.39,208.3,209.39,4713.0,208.33,209.39,208.3,209.39,4713.0
2021-02-03 13:30:00,209.41,210.12,209.13,209.63,1653.0,209.41,210.12,209.13,209.63,1653.0
2021-02-03 14:00:00,209.67,210.09,208.79,208.79,4117.0,209.67,210.09,208.79,208.79,4117.0
2021-02-03 14:30:00,208.94,209.03,208.66,208.71,2598.0,208.94,209.03,208.66,208.71,2598.0
2021-02-03 15:00:00,208.26,208.57,208.1,208.23,4614.0,208.26,208.57,208.1,208.23,4614.0
2021-02-03 15:30:00,208.05,208.9,207.79,207.79,22424.0,208.05,208.9,207.79,207.79,22424.0
2021-02-04 09:30:00,209.72,209.72,207.15,208.05,2108.0,209.72,209.72,207.15,208.05,2108.0
2021-02-04 10:00:00,207.91,208.97,207.69,208.77,1500.0,207.91,208.97,207.69,208.77,1500.0
2021-02-04 10:30:00,208.25,208.52,207.33,208.52,1403.0,208.25,208.52,207.33,208.52,1403.0
2021-02-04 11:00:00,208.51,209.19,207.87,208.33,1861.0,208.51,209.19,207.87,208.33,1861.0
2021-02-04 11:30:00,208.43,209.55,208.43,209.42,1465.0,208.43,209.55,208.43,209.42,1465.0
2021-02-04 12:00:00,209.54,210.73,209.54,210.41,1518.0,209.54,210.73,209.54,210.41,1518.0
2021-02-04 12:30:00,209.78,210.07,209.72,209.83,2589.0,209.78,210.07,209.72,209.83,2589.0
2021-02-04 13:00:00,210.06,210.81,209.87,210.81,510.0,210.06,210.81,209.87,210.81,510.0
2021-02-04 13:30:00,210.23,210.23,209.57,209.9,662.0,210.23,210.23,209.57,209.9,662.0
2021-02-04 14:00:00,209.89,210.36,209.81,210.13,3563.0,209.89,210.36,209.81,210.13,3563.0
2021-02-04 14:30:00,210.05,210.82,209.96,210.82,3197.0,210.05,210.82,209.96,210.82,3197.0
2021-02-04 15:00:00,210.8,211.16,210.59,211.04,1680.0,210.8,211.16,210.59,211.04,1680.0
2021-02-04 15:30:00,210.81,211.76,210.8,211.39,5843.0,210.81,211.76,210.8,211.39,5843.0
2021-02-05 09:30:00,212.49,215.5,212.2,215.0,4210.0,212.49,215.5,212.2,215.0,4210.0
2021-02-05 10:00:00,213.19,213.77,213.05,213.25,1600.0,213.19,213.77,213.05,213.25,1600.0
2021-02-05 10:30:00,212.78,215.48,212.56,215.48,4198.0,212.78,215.48,212.56,215.48,4198.0
2021-02-05 11:00:00,214.89,215.19,214.29,214.29,4063.0,214.89,215.19,214.29,214.29,4063.0
2021-02-05 11:30:00,214.5,215.26,214.28,214.84,2422.0,214.5,215.26,214.28,214.84,2422.0
2021-02-05 12:00:00,214.57,214.94,214.35,214.94,1262.0,214.57,214.94,214.35,214.94,1262.0
2021-02-05 12:30:00,214.91,215.29,214.63,215.11,1700.0,214.91,215.29,214.63,215.11,1700.0
2021-02-05 13:00:00,215.18,215.74,214.93,215.74,1352.0,215.18,215.74,214.93,215.74,1352.0
2021-02-05 13:30:00,215.42,215.66,213.91,213.91,3133.0,215.42,215.66,213.91,213.91,3133.0
2021-02-05 14:00:00,213.85,215.0,213.25,214.71,2674.0,213.85,215.0,213.25,214.71,2674.0
2021-02-05 14:30:00,214.93,215.14,214.5,214.86,4502.0,214.93,215.14,214.5,214.86,4502.0
2021-02-05 15:00:00,214.98,215.33,214.16,214.17,1912.0,214.98,215.33,214.16,214.17,1912.0
2021-02-05 15:30:00,214.05,215.58,213.9,215.34,16470.0,214.05,215.58,213.9,215.34,16470.0
2021-02-08 09:30:00,215.6,219.26,215.42,219.26,9818.0,215.6,219.26,215.42,219.26,9818.0
2021-02-08 10:00:00,216.96,218.17,216.76,216.82,2246.0,216.96,218.17,216.76,216.82,2246.0
2021-02-08 10:30:00,216.79,217.98,216.29,217.12,3316.0,216.79,217.98,216.29,217.12,3316.0
2021-02-08 11:00:00,217.59,218.71,217.51,217.51,2427.0,217.59,218.71,217.51,217.51,2427.0
2021-02-08 11:30:00,216.42,217.35,215.44,216.15,4460.0,216.42,217.35,215.44,216.15,4460.0
2021-02-08 12:00:00,215.87,217.36,215.87,217.19,2715.0,215.87,217.36,215.87,217.19,2715.0
2021-02-08 12:30:00,217.51,217.61,216.99,216.99,2608.0,217.51,217.61,216.99,216.99,2608.0
2021-02-08 13:00:00,216.78,216.98,216.58,216.58,600.0,216.78,216.98,216.58,216.58,600.0
2021-02-08 13:30:00,216.68,218.95,216.67,218.28,5094.0,216.68,218.95,216.67,218.28,5094.0
2021-02-08 14:00:00,218.27,218.62,217.2,217.53,2649.0,218.27,218.62,217.2,217.53,2649.0
2021-02-08 14:30:00,216.96,218.15,216.95,218.15,3197.0,216.96,218.15,216.95,218.15,3197.0
2021-02-08 15:00:00,217.86,218.18,217.49,217.99,2375.0,217.86,218.18,217.49,217.99,2375.0
2021-02-08 15:30:00,217.99,218.47,217.55,218.34,9273.0,217.99,218.47,217.55,218.34,9273.0
2021-02-09 09:30:00,217.35,218.78,216.33,218.53,7318.0,217.35,218.78,216.33,218.53,7318.0
2021-02-09 10:00:00,218.28,219.41,216.51,218.73,4800.0,218.28,219.41,216.51,218.73,4800.0
2021-02-09 10:30:00,218.73,218.73,217.59,217.94,2752.0,218.73,218.73,217.59,217.94,2752.0
2021-02-09 11:00:00,217.97,218.27,217.57,217.89,1600.0,217.97,218.27,217.57,217.89,1600.0
2021-02-09 11:30:00,217.96,219.73,217.96,219.64,6439.0,217.96,219.73,217.96,219.64,6439.0
2021-02-09 12:00:00,219.59,219.89,219.13,219.47,2271.0,219.59,219.89,219.13,219.47,2271.0
2021-02-09 12:30:00,219.33,220.43,219.09,219.1,1900.0,219.33,220.43,219.09,219.1,1900.0
2021-02-09 13:00:00,219.13,220.62,219.13,220.05,4765.0,219.13,220.62,219.13,220.05,4765.0
2021-02-09 13:30:00,219.66,219.66,219.25,219.45,2400.0,219.66,219.66,219.25,219.45,2400.0
2021-02-09 14:00:00,219.65,220.65,219.54,220.6,2252.0,219.65,220.65,219.54,220.6,2252.0
2021-02-09 14:30:00,220.59,221.58,220.19,221.13,3428.0,220.59,221.58,220.19,221.13,3428.0
2021-02-09 15:00:00,221.37,222.19,220.64,221.06,9342.0,221.37,222.19,220.64,221.06,9342.0
2021-02-09 15:30:00,220.72,223.22,220.72,222.66,39230.0,220.72,223.22,220.72,222.66,39230.0
2021-02-10 09:30:00,224.97,224.99,221.31,222.48,3374.0,224.97,224.99,221.31,222.48,3374.0
2021-02-10 10:00:00,222.88,224.56,220.87,221.95,7567.0,222.88,224.56,220.87,221.95,7567.0
2021-02-10 10:30:00,221.94,223.0,218.79,220.92,6685.0,221.94,223.0,218.79,220.92,6685.0
2021-02-10 11:00:00,220.95,220.95,219.48,219.79,2800.0,220.95,220.95,219.48,219.79,2800.0
2021-02-10 11:30:00,219.74,221.25,219.48,221.25,3289.0,219.74,221.25,219.48,221.25,3289.0
2021-02-10 12:00:00,220.72,222.0,220.35,222.0,4672.0,220.72,222.0,220.35,222.0,4672.0
2021-02-10 12:30:00,221.83,222.27,220.64,222.1,7042.0,221.83,222.27,220.64,222.1,7042.0
2021-02-10 13:00:00,221.9,222.44,221.1,222.29,1102.0,221.9,222.44,221.1,222.29,1102.0
2021-02-10 13:30:00,222.33,222.33,220.58,220.58,2636.0,222.33,222.33,220.58,220.58,2636.0
2021-02-10 14:00:00,221.17,221.55,219.37,220.71,2654.0,221.17,221.55,219.37,220.71,2654.0
2021-02-10 14:30:00,220.82,221.08,220.35,220.45,2382.0,220.82,221.08,220.35,220.45,2382.0
2021-02-10 15:00:00,220.46,220.9,219.19,219.27,4646.0,220.46,220.9,219.19,219.27,4646.0
2021-02-10 15:30:00,219.44,220.18,218.38,220.01,17250.0,219.44,220.18,218.38,220.01,17250.0
2021-02-11 09:30:00,222.5,224.15,221.56,222.64,7871.0,222.5,224.15,221.56,222.64,7871.0
2021-02-11 10:00:00,220.67,223.56,220.67,222.5,3105.0,220.67,223.56,220.67,222.5,3105.0
2021-02-11 10:30:00,222.89,223.0,221.7,222.22,5042.0,222.89,223.0,221.7,222.22,5042.0
2021-02-11 11:00:00,222.12,222.75,221.51,222.75,1701.0,222.12,222.75,221.51,222.75,1701.0
2021-02-11 11:30:00,223.77,225.64,223.05,224.78,18341.0,223.77,225.64,223.05,224.78,18341.0
2021-02-11 12:00:00,224.6,224.75,221.81,221.81,7676.0,224.6,224.75,221.81,221.81,7676.0
2021-02-11 12:30:00,222.15,223.48,222.15,223.45,6962.0,222.15,223.48,222.15,223.45,6962.0
2021-02-11 13:00:00,223.54,224.52,222.17,224.52,1500.0,223.54,224.52,222.17,224.52,1500.0
2021-02-11 13:30:00,224.16,224.51,223.28,223.28,7329.0,224.16,224.51,223.28,223.28,7329.0
2021-02-11 14:00:00,222.8,224.51,222.3,223.7,6690.0,222.8,224.51,222.3,223.7,6690.0
2021-02-11 14:30:00,223.77,224.04,223.24,223.96,5694.0,223.77,224.04,223.24,223.96,5694.0
2021-02-11 15:00:00,223.75,224.14,223.11,223.39,3021.0,223.75,224.14,223.11,223.39,3021.0
2021-02-11 15:30:00,223.37,223.41,222.37,222.37,34700.0,223.37,223.41,222.37,222.37,34700.0
2021-02-12 09:30:00,223.17,223.63,221.94,222.44,4320.0,223.17,223.63,221.94,222.44,4320.0
2021-02-12 10:00:00,222.14,223.78,221.72,222.65,5757.0,222.14,223.78,221.72,222.65,5757.0
2021-02-12 10:30:00,221.9,225.39,221.76,224.5,3514.0,221.9,225.39,221.76,224.5,3514.0
2021-02-12 11:00:00,225.24,226.69,224.61,226.15,1890.0,225.24,226.69,224.61,226.15,1890.0
2021-02-12 11:30:00,225.9,226.43,225.46,225.55,2150.0,225.9,226.43,225.46,225.55,2150.0
2021-02-12 12:00:00,226.18,226.83,225.57,225.57,1988.0,226.18,226.83,225.57,225.57,1988.0
2021-02-12 12:30:00,225.4,226.97,225.4,226.97,3174.0,225.4,226.97,225.4,226.97,3174.0
2021-02-12 13:00:00,226.74,226.92,225.57,226.21,2181.0,226.74,226.92,225.57,226.21,2181.0
2021-02-12 13:30:00,225.62,225.83,225.34,225.39,7765.0,225.62,225.83,225.34,225.39,7765.0
2021-02-12 14:00:00,225.36,226.15,225.01,225.16,14118.0,225.36,226.15,225.01,225.16,14118.0
2021-02-12 14:30:00,224.64,225.08,223.9,224.05,4031.0,224.64,225.08,223.9,224.05,4031.0
2021-02-12 15:00:00,224.0,224.58,223.18,223.64,30191.0,224.0,224.58,223.18,223.64,30191.0
2021-02-12 15:30:00,223.56,225.0,223.46,224.1,54668.0,223.56,225.0,223.46,224.1,54668.0
2021-02-16 09:30:00,225.0,227.51,224.2,225.02,9031.0,225.0,227.51,224.2,225.02,9031.0
2021-02-16 10:00:00,225.43,226.81,224.94,226.81,6829.0,225.43,226.81,224.94,226.81,6829.0
2021-02-16 10:30:00,227.0,227.68,225.17,226.09,7369.0,227.0,227.68,225.17,226.09,7369.0
2021-02-16 11:00:00,226.37,226.37,225.05,225.91,4105.0,226.37,226.37,225.05,225.91,4105.0
2021-02-16 11:30:00,225.88,226.56,224.04,224.05,4562.0,225.88,226.56,224.04,224.05,4562.0
2021-02-16 12:00:00,223.72,224.49,223.28,224.0,4896.0,223.72,224.49,223.28,224.0,4896.0
2021-02-16 12:30:00,223.74,223.81,222.48,223.07,5518.0,223.74,223.81,222.48,223.07,5518.0
2021-02-16 13:00:00,223.66,224.29,223.66,224.2,3637.0,223.66,224.29,223.66,224.2,3637.0
2021-02-16 13:30:00,224.1,224.67,224.03,224.3,2951.0,224.1,224.67,224.03,224.3,2951.0
2021-02-16 14:00:00,223.92,225.77,223.92,225.53,3912.0,223.92,225.77,223.92,225.53,3912.0
2021-02-16 14:30:00,225.2,225.69,225.2,225.26,1240.0,225.2,225.69,225.2,225.26,1240.0
2021-02-16 15:00:00,225.25,225.34,224.46,224.46,3849.0,225.25,225.34,224.46,224.46,3849.0
2021-02-16 15:30:00,224.19,224.45,223.3,224.22,10499.0,224.19,224.45,223.3,224.22,10499.0
2021-02-17 09:30:00,219.77,220.73,217.25,217.42,11114.0,219.77,220.73,217.25,217.42,11114.0
2021-02-17 10:00:00,217.55,218.26,215.26,215.64,6589.0,217.55,218.26,215.26,215.64,6589.0
2021-02-17 10:30:00,215.25,217.69,213.44,216.98,4664.0,215.25,217.69,213.44,216.98,4664.0
2021-02-17 11:00:00,216.5,216.5,215.4,216.0,2959.0,216.5,216.5,215.4,216.0,2959.0
2021-02-17 11:30:00,215.66,216.63,214.53,216.54,3300.0,215.66,216.63,214.53,216.54,3300.0
2021-02-17 12:00:00,217.76,219.54,217.01,218.58,3338.0,217.76,219.54,217.01,218.58,3338.0
2021-02-17 12:30:00,218.66,219.09,218.17,218.17,1837.0,218.66,219.09,218.17,218.17,1837.0
2021-02-17 13:00:00,218.27,218.61,217.58,218.27,1805.0,218.27,218.61,217.58,218.27,1805.0
2021-02-17 13:30:00,218.34,219.47,217.93,218.88,1986.0,218.34,219.47,217.93,218.88,1986.0
2021-02-17 14:00:00,218.99,219.56,218.39,218.4,1909.0,218.99,219.56,218.39,218.4,1909.0
2021-02-17 14:30:00,218.2,218.74,217.69,218.17,2820.0,218.2,218.74,217.69,218.17,2820.0
2021-02-17 15:00:00,218.4,218.6,217.63,218.56,3100.0,218.4,218.6,217.63,218.56,3100.0
2021-02-17 15:30:00,218.48,219.29,218.31,218.51,7651.0,218.48,219.29,218.31,218.51,7651.0
2021-02-18 09:30:00,214.91,217.27,214.06,217.2,10104.0,214.91,217.27,214.06,217.2,10104.0
2021-02-18 10:00:00,215.53,216.84,215.05,215.06,4479.0,215.53,216.84,215.05,215.06,4479.0
2021-02-18 10:30:00,215.03,215.85,214.68,215.78,3811.0,215.03,215.85,214.68,215.78,3811.0
2021-02-18 11:00:00,214.71,216.09,214.71,215.94,2566.0,214.71,216.09,214.71,215.94,2566.0
2021-02-18 11:30:00,215.49,215.9,214.37,215.07,3957.0,215.49,215.9,214.37,215.07,3957.0
2021-02-18 12:00:00,215.14,216.17,214.82,216.13,2460.0,215.14,216.17,214.82,216.13,2460.0
2021-02-18 12:30:00,216.15,217.3,216.1,216.65,2513.0,216.15,217.3,216.1,216.65,2513.0
2021-02-18 13:00:00,216.84,217.77,216.53,217.77,3319.0,216.84,217.77,216.53,217.77,3319.0
2021-02-18 13:30:00,218.0,218.98,217.92,218.12,5997.0,218.0,218.98,217.92,218.12,5997.0
2021-02-18 14:00:00,218.25,219.55,218.18,219.45,3001.0,218.25,219.55,218.18,219.45,3001.0
2021-02-18 14:30:00,219.58,219.63,218.76,219.54,6800.0,219.58,219.63,218.76,219.54,6800.0
2021-02-18 15:00:00,219.37,219.74,218.95,219.4,6612.0,219.37,219.74,218.95,219.4,6612.0
2021-02-18 15:30:00,219.36,219.78,218.88,219.42,17501.0,219.36,219.78,218.88,219.42,17501.0
2021-02-19 09:30:00,226.08,240.0,222.0,231.87,29660.0,226.08,240.0,222.0,231.87,29660.0
2021-02-19 10:00:00,231.96,235.45,231.05,234.24,13542.0,231.96,235.45,231.05,234.24,13542.0
2021-02-19 10:30:00,234.9,239.19,232.75,239.07,14476.0,234.9,239.19,232.75,239.07,14476.0
2021-02-19 11:00:00,239.1,240.67,236.69,238.67,26158.0,239.1,240.67,236.69,238.67,26158.0
2021-02-19 11:30:00,239.18,241.86,237.69,241.25,14548.0,239.18,241.86,237.69,241.25,14548.0
2021-02-19 12:00:00,241.46,244.72,239.22,239.73,18993.0,241.46,244.72,239.22,239.73,18993.0
2021-02-19 12:30:00,239.73,240.72,232.17,233.96,15460.0,239.73,240.72,232.17,233.96,15460.0
2021-02-19 13:00:00,233.18,235.41,232.29,233.29,14537.0,233.18,235.41,232.29,233.29,14537.0
2021-02-19 13:30:00,233.65,235.16,232.42,234.18,10156.0,233.65,235.16,232.42,234.18,10156.0
2021-02-19 14:00:00,234.85,235.25,232.52,232.52,11206.0,234.85,235.25,232.52,232.52,11206.0
2021-02-19 14:30:00,232.93,233.69,230.6,231.24,8507.0,232.93,233.69,230.6,231.24,8507.0
2021-02-19 15:00:00,231.27,232.26,230.29,231.61,15679.0,231.27,232.26,230.29,231.61,15679.0
2021-02-19 15:30:00,231.6,232.11,226.99,229.27,49990.0,231.6,232.11,226.99,229.27,49990.0
2021-02-22 09:30:00,224.57,224.57,215.84,215.92,34694.0,224.57,224.57,215.84,215.92,34694.0
2021-02-22 10:00:00,216.53,216.77,213.01,214.47,16332.0,216.53,216.77,213.01,214.47,16332.0
2021-02-22 10:30:00,214.5,214.52,211.76,214.52,35105.0,214.5,214.52,211.76,214.52,35105.0
2021-02-22 11:00:00,214.52,214.52,210.9,213.5,20971.0,214.52,214.52,210.9,213.5,20971.0
2021-02-22 11:30:00,213.49,213.73,212.0,212.95,14429.0,213.49,213.73,212.0,212.95,14429.0
2021-02-22 12:00:00,212.75,216.15,212.72,214.77,16205.0,212.75,216.15,212.72,214.77,16205.0
2021-02-22 12:30:00,214.97,216.94,214.28,216.9,26816.0,214.97,216.94,214.28,216.9,26816.0
2021-02-22 13:00:00,216.95,217.25,215.81,216.69,8360.0,216.95,217.25,215.81,216.69,8360.0
2021-02-22 13:30:00,216.38,217.5,216.34,216.98,4996.0,216.38,217.5,216.34,216.98,4996.0
2021-02-22 14:00:00,216.93,217.56,216.25,216.36,7136.0,216.93,217.56,216.25,216.36,7136.0
2021-02-22 14:30:00,216.46,216.95,216.05,216.92,4628.0,216.46,216.95,216.05,216.92,4628.0
2021-02-22 15:00:00,216.74,216.74,214.94,215.94,8822.0,216.74,216.74,214.94,215.94,8822.0
2021-02-22 15:30:00,215.69,216.16,214.21,214.64,34468.0,215.69,216.16,214.21,214.64,34468.0
2021-02-23 09:30:00,206.64,207.38,198.42,202.48,14305.0,206.64,207.38,198.42,202.48,14305.0
2021-02-23 10:00:00,203.32,206.21,202.81,205.65,16267.0,203.32,206.21,202.81,205.65,16267.0
2021-02-23 10:30:00,205.49,209.74,205.49,209.27,11494.0,205.49,209.74,205.49,209.27,11494.0
2021-02-23 11:00:00,209.3,211.44,208.66,209.51,12197.0,209.3,211.44,208.66,209.51,12197.0
2021-02-23 11:30:00,209.8,210.05,207.32,207.57,14992.0,209.8,210.05,207.32,207.57,14992.0
2021-02-23 12:00:00,208.36,208.36,205.85,206.94,5856.0,208.36,208.36,205.85,206.94,5856.0
2021-02-23 12:30:00,207.05,207.07,204.22,205.51,7929.0,207.05,207.07,204.22,205.51,7929.0
2021-02-23 13:00:00,204.84,207.31,204.78,207.08,4293.0,204.84,207.31,204.78,207.08,4293.0
2021-02-23 13:30:00,206.77,206.89,205.03,206.27,7180.0,206.77,206.89,205.03,206.27,7180.0
2021-02-23 14:00:00,206.59,207.24,204.74,206.08,12211.0,206.59,207.24,204.74,206.08,12211.0
2021-02-23 14:30:00,205.77,206.78,204.97,206.23,7779.0,205.77,206.78,204.97,206.23,7779.0
2021-02-23 15:00:00,206.34,212.0,206.34,211.94,8125.0,206.34,212.0,206.34,211.94,8125.0
2021-02-23 15:30:00,211.8,213.21,211.69,213.2,29484.0,211.8,213.21,211.69,213.2,29484.0
2021-02-24 09:30:00,209.26,210.99,207.3,209.16,9049.0,209.26,210.99,207.3,209.16,9049.0
2021-02-24 10:00:00,209.11,211.65,207.52,211.42,14068.0,209.11,211.65,207.52,211.42,14068.0
2021-02-24 10:30:00,212.06,212.97,210.96,212.48,4101.0,212.06,212.97,210.96,212.48,4101.0
2021-02-24 11:00:00,213.39,213.83,212.59,213.78,6582.0,213.39,213.83,212.59,213.78,6582.0
2021-02-24 11:30:00,213.85,216.07,213.72,216.07,7068.0,213.85,216.07,213.72,216.07,7068.0
2021-02-24 12:00:00,216.08,216.93,215.68,216.67,10195.0,216.08,216.93,215.68,216.67,10195.0
2021-02-24 12:30:00,217.34,219.45,217.33,218.81,7508.0,217.34,219.45,217.33,218.81,7508.0
2021-02-24 13:00:00,218.69,220.44,217.98,219.82,7161.0,218.69,220.44,217.98,219.82,7161.0
2021-02-24 13:30:00,219.74,220.34,219.03,219.78,4627.0,219.74,220.34,219.03,219.78,4627.0
2021-02-24 14:00:00,219.61,220.62,218.77,220.44,6165.0,219.61,220.62,218.77,220.44,6165.0
2021-02-24 14:30:00,219.91,220.97,219.87,220.48,9928.0,219.91,220.97,219.87,220.48,9928.0
2021-02-24 15:00:00,220.78,221.83,220.62,221.46,8164.0,220.78,221.83,220.62,221.46,8164.0
2021-02-24 15:30:00,221.33,222.84,220.74,222.6,38419.0,221.33,222.84,220.74,222.6,38419.0
2021-02-25 09:30:00,220.01,222.3,219.0,220.21,9268.0,220.01,222.3,219.0,220.21,9268.0
2021-02-25 10:00:00,220.86,220.86,217.53,217.99,17854.0,220.86,220.86,217.53,217.99,17854.0
2021-02-25 10:30:00,217.68,219.91,217.31,219.91,21119.0,217.68,219.91,217.31,219.91,21119.0
2021-02-25 11:00:00,219.99,222.16,219.51,219.53,6842.0,219.99,222.16,219.51,219.53,6842.0
2021-02-25 11:30:00,219.49,219.85,217.46,218.71,15005.0,219.49,219.85,217.46,218.71,15005.0
2021-02-25 12:00:00,218.58,218.86,217.37,217.66,10846.0,218.58,218.86,217.37,217.66,10846.0
2021-02-25 12:30:00,217.3,217.48,214.21,214.62,22272.0,217.3,217.48,214.21,214.62,22272.0
2021-02-25 13:00:00,214.39,215.6,213.68,215.26,12225.0,214.39,215.6,213.68,215.26,12225.0
2021-02-25 13:30:00,215.45,215.58,214.21,214.96,9245.0,215.45,215.58,214.21,214.96,9245.0
2021-02-25 14:00:00,215.01,216.96,214.69,215.93,9516.0,215.01,216.96,214.69,215.93,9516.0
2021-02-25 14:30:00,216.24,216.26,214.94,215.24,7960.0,216.24,216.26,214.94,215.24,7960.0
2021-02-25 15:00:00,215.14,215.35,214.27,214.94,19005.0,215.14,215.35,214.27,214.94,19005.0
2021-02-25 15:30:00,214.86,215.85,213.5,213.73,80545.0,214.86,215.85,213.5,213.73,80545.0
2021-02-26 09:30:00,214.92,215.85,210.64,214.17,15107.0,214.92,215.85,210.64,214.17,15107.0
2021-02-26 10:00:00,213.49,214.18,209.91,210.02,7575.0,213.49,214.18,209.91,210.02,7575.0
2021-02-26 10:30:00,210.0,212.86,208.79,211.75,7105.0,210.0,212.86,208.79,211.75,7105.0
2021-02-26 11:00:00,212.41,213.22,210.7,211.57,6077.0,212.41,213.22,210.7,211.57,6077.0
2021-02-26 11:30:00,213.26,213.67,212.53,213.67,2780.0,213.26,213.67,212.53,213.67,2780.0
2021-02-26 12:00:00,213.73,215.19,213.71,214.64,3910.0,213.73,215.19,213.71,214.64,3910.0
2021-02-26 12:30:00,215.2,215.73,214.75,214.77,2808.0,215.2,215.73,214.75,214.77,2808.0
2021-02-26 13:00:00,214.77,215.2,213.75,215.01,2327.0,214.77,215.2,213.75,215.01,2327.0
2021-02-26 13:30:00,214.63,214.93,212.96,213.43,3990.0,214.63,214.93,212.96,213.43,3990.0
2021-02-26 14:00:00,213.67,213.94,212.79,213.17,4060.0,213.67,213.94,212.79,213.17,4060.0
2021-02-26 14:30:00,213.09,214.49,212.33,213.65,4525.0,213.09,214.49,212.33,213.65,4525.0
2021-02-26 15:00:00,213.76,216.91,213.76,214.47,5830.0,213.76,216.91,213.76,214.47,5830.0
2021-02-26 15:30:00,214.59,216.02,214.02,214.5,43750.0,214.59,216.02,214.02,214.5,43750.0
2021-03-01 09:30:00,220.01,224.0,219.99,222.99,20019.0,220.01,224.0,219.99,222.99,20019.0
2021-03-01 10:00:00,223.35,227.0,222.95,225.9,4098.0,223.35,227.0,222.95,225.9,4098.0
2021-03-01 10:30:00,226.11,229.17,225.16,228.66,8387.0,226.11,229.17,225.16,228.66,8387.0
2021-03-01 11:00:00,228.71,229.73,228.58,228.66,2819.0,228.71,229.73,228.58,228.66,2819.0
2021-03-01 11:30:00,228.89,232.24,228.64,230.57,6794.0,228.89,232.24,228.64,230.57,6794.0
2021-03-01 12:00:00,231.12,232.03,230.35,231.61,19089.0,231.12,232.03,230.35,231.61,19089.0
2021-03-01 12:30:00,231.61,232.89,231.6,232.69,4638.0,231.61,232.89,231.6,232.69,4638.0
2021-03-01 13:00:00,232.69,232.69,229.22,231.0,13548.0,232.69,232.69,229.22,231.0,13548.0
2021-03-01 13:30:00,231.06,231.67,230.98,231.5,7297.0,231.06,231.67,230.98,231.5,7297.0
2021-03-01 14:00:00,231.5,234.97,231.19,234.48,19032.0,231.5,234.97,231.19,234.48,19032.0
2021-03-01 14:30:00,234.18,234.21,233.13,233.28,8036.0,234.18,234.21,233.13,233.28,8036.0
2021-03-01 15:00:00,233.18,234.22,232.53,232.69,5217.0,233.18,234.22,232.53,232.69,5217.0
2021-03-01 15:30:00,232.38,232.56,231.99,232.12,21419.0,232.38,232.56,231.99,232.12,21419.0
2021-03-02 09:30:00,232.96,234.66,228.76,228.77,5977.0,232.96,234.66,228.76,228.77,5977.0
2021-03-02 10:00:00,228.85,233.77,228.53,232.43,11698.0,228.85,233.77,228.53,232.43,11698.0
2021-03-02 10:30:00,232.23,232.81,231.39,232.42,5109.0,232.23,232.81,231.39,232.42,5109.0
2021-03-02 11:00:00,231.97,233.05,231.23,232.43,10347.0,231.97,233.05,231.23,232.43,10347.0
2021-03-02 11:30:00,232.0,232.62,229.23,229.67,4654.0,232.0,232.62,229.23,229.67,4654.0
2021-03-02 12:00:00,229.28,231.59,229.28,230.05,6695.0,229.28,231.59,229.28,230.05,6695.0
2021-03-02 12:30:00,231.26,232.15,230.25,231.61,4777.0,231.26,232.15,230.25,231.61,4777.0
2021-03-02 13:00:00,231.98,233.81,231.97,233.47,36361.0,231.98,233.81,231.97,233.47,36361.0
2021-03-02 13:30:00,233.34,234.61,232.89,234.08,9060.0,233.34,234.61,232.89,234.08,9060.0
2021-03-02 14:00:00,233.43,235.0,232.6,233.79,10488.0,233.43,235.0,232.6,233.79,10488.0
2021-03-02 14:30:00,233.0,235.48,231.49,234.57,31861.0,233.0,235.48,231.49,234.57,31861.0
2021-03-02 15:00:00,234.58,235.66,233.63,234.53,11554.0,234.58,235.66,233.63,234.53,11554.0
2021-03-02 15:30:00,233.96,235.69,231.26,231.36,33119.0,233.96,235.69,231.26,231.36,33119.0
2021-03-03 09:30:00,230.2,232.0,225.61,226.96,6900.0,230.2,232.0,225.61,226.96,6900.0
2021-03-03 10:00:00,227.5,227.86,221.17,222.01,6217.0,227.5,227.86,221.17,222.01,6217.0
2021-03-03 10:30:00,221.93,222.26,220.49,221.09,5200.0,221.93,222.26,220.49,221.09,5200.0
2021-03-03 11:00:00,221.3,224.98,221.29,224.98,6241.0,221.3,224.98,221.29,224.98,6241.0
2021-03-03 11:30:00,224.4,224.84,222.48,222.48,1502.0,224.4,224.84,222.48,222.48,1502.0
2021-03-03 12:00:00,221.8,221.8,219.34,219.41,4492.0,221.8,221.8,219.34,219.41,4492.0
2021-03-03 12:30:00,219.4,219.4,217.29,217.29,4789.0,219.4,219.4,217.29,217.29,4789.0
2021-03-03 13:00:00,217.4,220.18,217.33,220.18,4811.0,217.4,220.18,217.33,220.18,4811.0
2021-03-03 13:30:00,219.83,220.12,217.49,217.73,3068.0,219.83,220.12,217.49,217.73,3068.0
2021-03-03 14:00:00,217.36,217.6,215.77,216.1,3011.0,217.36,217.6,215.77,216.1,3011.0
2021-03-03 14:30:00,216.15,218.12,215.85,218.12,4594.0,216.15,218.12,215.85,218.12,4594.0
2021-03-03 15:00:00,217.91,219.06,217.84,219.06,6486.0,217.91,219.06,217.84,219.06,6486.0
2021-03-03 15:30:00,218.92,220.14,218.72,219.3,19257.0,218.92,220.14,218.72,219.3,19257.0
2021-03-04 09:30:00,215.41,219.18,212.15,212.86,9514.0,215.41,219.18,212.15,212.86,9514.0
2021-03-04 10:00:00,212.08,212.23,209.47,210.99,9226.0,212.08,212.23,209.47,210.99,9226.0
2021-03-04 10:30:00,210.18,216.39,210.18,214.8,6092.0,210.18,216.39,210.18,214.8,6092.0
2021-03-04 11:00:00,214.88,215.38,212.73,214.67,4471.0,214.88,215.38,212.73,214.67,4471.0
2021-03-04 11:30:00,214.94,217.5,214.81,216.55,8532.0,214.94,217.5,214.81,216.55,8532.0
2021-03-04 12:00:00,215.92,217.47,214.73,215.13,11885.0,215.92,217.47,214.73,215.13,11885.0
2021-03-04 12:30:00,215.13,215.99,210.81,210.81,30178.0,215.13,215.99,210.81,210.81,30178.0
2021-03-04 13:00:00,211.58,212.56,207.0,208.49,22157.0,211.58,212.56,207.0,208.49,22157.0
2021-03-04 13:30:00,208.32,210.0,204.49,204.69,12566.0,208.32,210.0,204.49,204.69,12566.0
2021-03-04 14:00:00,204.68,208.31,203.04,208.13,11855.0,204.68,208.31,203.04,208.13,11855.0
2021-03-04 14:30:00,208.19,210.39,206.57,210.1,10854.0,208.19,210.39,206.57,210.1,10854.0
2021-03-04 15:00:00,210.14,210.14,206.55,208.01,7450.0,210.14,210.14,206.55,208.01,7450.0
2021-03-04 15:30:00,209.11,209.9,207.31,208.64,21656.0,209.11,209.9,207.31,208.64,21656.0
2021-03-05 09:30:00,212.53,212.53,203.18,203.18,8662.0,212.53,212.53,203.18,203.18,8662.0
2021-03-05 10:00:00,203.18,204.9,196.99,198.48,26041.0,203.18,204.9,196.99,198.48,26041.0
2021-03-05 10:30:00,197.49,197.49,193.9,195.26,21638.0,197.49,197.49,193.9,195.26,21638.0
2021-03-05 11:00:00,195.18,195.42,193.12,194.09,37054.0,195.18,195.42,193.12,194.09,37054.0
2021-03-05 11:30:00,194.22,196.62,193.97,195.44,12763.0,194.22,196.62,193.97,195.44,12763.0
2021-03-05 12:00:00,195.99,200.0,195.68,199.32,9203.0,195.99,200.0,195.68,199.32,9203.0
2021-03-05 12:30:00,199.6,202.06,198.56,200.8,40867.0,199.6,202.06,198.56,200.8,40867.0
2021-03-05 13:00:00,200.43,202.5,199.04,201.88,14954.0,200.43,202.5,199.04,201.88,14954.0
2021-03-05 13:30:00,202.28,202.34,199.58,200.75,13496.0,202.28,202.34,199.58,200.75,13496.0
2021-03-05 14:00:00,201.18,201.43,199.07,201.43,10858.0,201.18,201.43,199.07,201.43,10858.0
2021-03-05 14:30:00,201.28,202.5,200.36,202.5,14780.0,201.28,202.5,200.36,202.5,14780.0
2021-03-05 15:00:00,202.5,202.82,201.0,201.88,14029.0,202.5,202.82,201.0,201.88,14029.0
2021-03-05 15:30:00,201.85,202.33,200.61,201.17,29158.0,201.85,202.33,200.61,201.17,29158.0
2021-03-08 09:30:00,199.92,200.41,195.6,195.6,14698.0,199.92,200.41,195.6,195.6,14698.0
2021-03-08 10:00:00,196.35,199.05,195.46,198.36,7827.0,196.35,199.05,195.46,198.36,7827.0
2021-03-08 10:30:00,198.22,200.68,197.88,199.81,11015.0,198.22,200.68,197.88,199.81,11015.0
2021-03-08 11:00:00,200.15,201.02,199.19,199.94,7898.0,200.15,201.02,199.19,199.94,7898.0
2021-03-08 11:30:00,199.58,199.64,197.77,198.38,9412.0,199.58,199.64,197.77,198.38,9412.0
2021-03-08 12:00:00,198.15,199.29,197.26,198.88,9234.0,198.15,199.29,197.26,198.88,9234.0
2021-03-08 12:30:00,198.69,198.96,197.53,197.96,5113.0,198.69,198.96,197.53,197.96,5113.0
2021-03-08 13:00:00,198.17,199.63,197.78,198.77,5691.0,198.17,199.63,197.78,198.77,5691.0
2021-03-08 13:30:00,198.9,198.94,194.28,195.15,10757.0,198.9,198.94,194.28,195.15,10757.0
2021-03-08 14:00:00,195.07,196.99,194.39,196.05,3953.0,195.07,196.99,194.39,196.05,3953.0
2021-03-08 14:30:00,196.35,197.21,194.34,194.71,8084.0,196.35,197.21,194.34,194.71,8084.0
2021-03-08 15:00:00,194.09,194.75,193.01,193.75,23710.0,194.09,194.75,193.01,193.75,23710.0
2021-03-08 15:30:00,193.81,194.46,191.92,192.38,65030.0,193.81,194.46,191.92,192.38,65030.0
2021-03-09 09:30:00,200.01,211.21,199.87,211.21,19902.0,200.01,211.21,199.87,211.21,19902.0
2021-03-09 10:00:00,210.78,213.62,208.21,209.28,14495.0,210.78,213.62,208.21,209.28,14495.0
2021-03-09 10:30:00,209.4,209.64,207.78,208.4,6242.0,209.4,209.64,207.78,208.4,6242.0
2021-03-09 11:00:00,208.11,208.76,206.94,207.67,11223.0,208.11,208.76,206.94,207.67,11223.0
2021-03-09 11:30:00,207.95,208.4,206.84,207.26,8160.0,207.95,208.4,206.84,207.26,8160.0
2021-03-09 12:00:00,207.19,208.38,207.14,208.04,9037.0,207.19,208.38,207.14,208.04,9037.0
2021-03-09 12:30:00,208.37,208.37,206.18,206.32,17153.0,208.37,208.37,206.18,206.32,17153.0
2021-03-09 13:00:00,206.58,208.2,206.25,206.3,8405.0,206.58,208.2,206.25,206.3,8405.0
2021-03-09 13:30:00,206.56,207.56,206.43,207.13,5362.0,206.56,207.56,206.43,207.13,5362.0
2021-03-09 14:00:00,207.54,207.54,206.27,206.4,4632.0,207.54,207.54,206.27,206.4,4632.0
2021-03-09 14:30:00,206.62,207.97,206.28,207.4,6321.0,206.62,207.97,206.28,207.4,6321.0
2021-03-09 15:00:00,207.47,208.13,206.9,207.73,7774.0,207.47,208.13,206.9,207.73,7774.0
2021-03-09 15:30:00,207.77,208.01,206.17,206.95,31366.0,207.77,208.01,206.17,206.95,31366.0
2021-03-10 09:30:00,212.29,213.52,209.18,209.88,8631.0,212.29,213.52,209.18,209.88,8631.0
2021-03-10 10:00:00,210.36,211.08,203.83,205.19,7429.0,210.36,211.08,203.83,205.19,7429.0
2021-03-10 10:30:00,205.24,207.85,204.27,205.55,7832.0,205.24,207.85,204.27,205.55,7832.0
2021-03-10 11:00:00,208.0,208.0,206.75,207.62,8980.0,208.0,208.0,206.75,207.62,8980.0
2021-03-10 11:30:00,207.14,207.54,205.15,206.53,8278.0,207.14,207.54,205.15,206.53,8278.0
2021-03-10 12:00:00,206.14,206.77,204.76,204.82,4798.0,206.14,206.77,204.76,204.82,4798.0
2021-03-10 12:30:00,205.14,206.14,203.38,205.35,5879.0,205.14,206.14,203.38,205.35,5879.0
2021-03-10 13:00:00,205.87,206.34,203.33,205.71,5450.0,205.87,206.34,203.33,205.71,5450.0
2021-03-10 13:30:00,205.54,205.94,204.61,205.16,7743.0,205.54,205.94,204.61,205.16,7743.0
2021-03-10 14:00:00,204.86,206.08,204.48,205.06,4888.0,204.86,206.08,204.48,205.06,4888.0
2021-03-10 14:30:00,205.12,206.5,204.84,206.34,10018.0,205.12,206.5,204.84,206.34,10018.0
2021-03-10 15:00:00,206.66,206.67,204.82,204.88,8509.0,206.66,206.67,204.82,204.88,8509.0
2021-03-10 15:30:00,204.54,205.21,203.98,204.24,21807.0,204.54,205.21,203.98,204.24,21807.0
2021-03-11 09:30:00,210.16,213.0,209.53,211.58,6200.0,210.16,213.0,209.53,211.58,6200.0
2021-03-11 10:00:00,212.56,213.7,210.44,211.99,3120.0,212.56,213.7,210.44,211.99,3120.0
2021-03-11 10:30:00,212.15,215.79,212.15,214.72,3800.0,212.15,215.79,212.15,214.72,3800.0
2021-03-11 11:00:00,214.48,216.66,214.48,215.79,3031.0,214.48,216.66,214.48,215.79,3031.0
2021-03-11 11:30:00,215.43,217.21,215.42,216.42,3484.0,215.43,217.21,215.42,216.42,3484.0
2021-03-11 12:00:00,216.99,217.01,216.7,216.96,800.0,216.99,217.01,216.7,216.96,800.0
2021-03-11 12:30:00,216.34,217.81,216.34,217.64,8900.0,216.34,217.81,216.34,217.64,8900.0
2021-03-11 13:00:00,217.78,218.47,217.12,217.12,4500.0,217.78,218.47,217.12,217.12,4500.0
2021-03-11 13:30:00,217.43,218.06,217.1,217.51,1923.0,217.43,218.06,217.1,217.51,1923.0
2021-03-11 14:00:00,217.01,217.66,217.01,217.66,1443.0,217.01,217.66,217.01,217.66,1443.0
2021-03-11 14:30:00,217.84,217.93,217.06,217.06,2351.0,217.84,217.93,217.06,217.06,2351.0
2021-03-11 15:00:00,217.22,218.17,217.11,217.96,2042.0,217.22,218.17,217.11,217.96,2042.0
2021-03-11 15:30:00,217.97,218.93,217.54,218.68,10180.0,217.97,218.93,217.54,218.68,10180.0
2021-03-12 09:30:00,215.01,216.85,212.96,213.1,4021.0,215.01,216.85,212.96,213.1,4021.0
2021-03-12 10:00:00,214.71,215.17,211.8,213.51,3128.0,214.71,215.17,211.8,213.51,3128.0
2021-03-12 10:30:00,213.4,214.6,212.62,213.34,2242.0,213.4,214.6,212.62,213.34,2242.0
2021-03-12 11:00:00,213.63,214.48,212.92,212.92,4550.0,213.63,214.48,212.92,212.92,4550.0
2021-03-12 11:30:00,213.8,214.78,213.74,213.74,2065.0,213.8,214.78,213.74,213.74,2065.0
2021-03-12 12:00:00,213.68,214.63,213.67,214.15,3086.0,213.68,214.63,213.67,214.15,3086.0
2021-03-12 12:30:00,214.31,214.6,213.09,213.4,2603.0,214.31,214.6,213.09,213.4,2603.0
2021-03-12 13:00:00,213.06,213.45,212.18,212.74,1278.0,213.06,213.45,212.18,212.74,1278.0
2021-03-12 13:30:00,212.21,213.0,212.21,212.81,1720.0,212.21,213.0,212.21,212.81,1720.0
2021-03-12 14:00:00,212.81,212.82,210.81,211.14,2584.0,212.81,212.82,210.81,211.14,2584.0
2021-03-12 14:30:00,211.43,212.18,211.09,211.09,2893.0,211.43,212.18,211.09,211.09,2893.0
2021-03-12 15:00:00,210.99,211.32,209.62,209.62,6752.0,210.99,211.32,209.62,209.62,6752.0
2021-03-12 15:30:00,209.55,210.88,209.45,210.5,23532.0,209.55,210.88,209.45,210.5,23532.0
2021-03-15 09:30:00,210.53,210.53,209.21,209.75,2613.0,210.53,210.53,209.21,209.75,2613.0
2021-03-15 10:00:00,208.05,210.18,207.98,208.05,3650.0,208.05,210.18,207.98,208.05,3650.0
2021-03-15 10:30:00,208.88,209.66,208.14,208.69,6674.0,208.88,209.66,208.14,208.69,6674.0
2021-03-15 11:00:00,208.89,210.19,208.17,208.47,5656.0,208.89,210.19,208.17,208.47,5656.0
2021-03-15 11:30:00,208.29,209.53,207.77,208.96,3891.0,208.29,209.53,207.77,208.96,3891.0
2021-03-15 12:00:00,209.53,210.69,209.47,210.45,5335.0,209.53,210.69,209.47,210.45,5335.0
2021-03-15 12:30:00,210.39,211.04,209.87,209.88,4087.0,210.39,211.04,209.87,209.88,4087.0
2021-03-15 13:00:00,210.34,210.96,209.75,210.96,2000.0,210.34,210.96,209.75,210.96,2000.0
2021-03-15 13:30:00,211.09,212.69,211.09,212.11,3216.0,211.09,212.69,211.09,212.11,3216.0
2021-03-15 14:00:00,212.15,212.46,211.94,212.45,2680.0,212.15,212.46,211.94,212.45,2680.0
2021-03-15 14:30:00,212.39,212.53,211.63,212.11,3977.0,212.39,212.53,211.63,212.11,3977.0
2021-03-15 15:00:00,212.08,212.39,211.5,211.99,15396.0,212.08,212.39,211.5,211.99,15396.0
2021-03-15 15:30:00,212.4,214.32,211.02,213.54,33408.0,212.4,214.32,211.02,213.54,33408.0
2021-03-16 09:30:00,216.94,220.22,216.87,220.22,4715.0,216.94,220.22,216.87,220.22,4715.0
2021-03-16 10:00:00,219.59,219.73,217.77,219.51,1677.0,219.59,219.73,217.77,219.51,1677.0
2021-03-16 10:30:00,218.28,221.78,218.28,221.42,6056.0,218.28,221.78,218.28,221.42,6056.0
2021-03-16 11:00:00,221.96,223.49,221.37,223.38,8362.0,221.96,223.49,221.37,223.38,8362.0
2021-03-16 11:30:00,222.49,223.32,221.45,221.9,2996.0,222.49,223.32,221.45,221.9,2996.0
2021-03-16 12:00:00,221.8,223.25,221.68,222.21,9426.0,221.8,223.25,221.68,222.21,9426.0
2021-03-16 12:30:00,222.53,222.97,221.91,222.45,5947.0,222.53,222.97,221.91,222.45,5947.0
2021-03-16 13:00:00,222.39,222.84,221.88,222.58,6074.0,222.39,222.84,221.88,222.58,6074.0
2021-03-16 13:30:00,222.72,222.72,221.43,221.44,5459.0,222.72,222.72,221.43,221.44,5459.0
2021-03-16 14:00:00,221.43,221.67,219.52,219.73,7082.0,221.43,221.67,219.52,219.73,7082.0
2021-03-16 14:30:00,219.74,220.18,218.72,219.89,11291.0,219.74,220.18,218.72,219.89,11291.0
2021-03-16 15:00:00,219.62,222.72,219.47,221.65,18254.0,219.62,222.72,219.47,221.65,18254.0
2021-03-16 15:30:00,221.83,223.42,221.67,221.8,26082.0,221.83,223.42,221.67,221.8,26082.0
2021-03-17 09:30:00,218.12,218.12,215.35,216.7,11860.0,218.12,218.12,215.35,216.7,11860.0
2021-03-17 10:00:00,217.88,220.22,217.88,218.06,2288.0,217.88,220.22,217.88,218.06,2288.0
2021-03-17 10:30:00,217.85,217.85,215.69,216.34,14202.0,217.85,217.85,215.69,216.34,14202.0
2021-03-17 11:00:00,215.7,215.7,214.12,215.04,2021.0,215.7,215.7,214.12,215.04,2021.0
2021-03-17 11:30:00,215.03,215.26,213.58,214.85,2372.0,215.03,215.26,213.58,214.85,2372.0
2021-03-17 12:00:00,213.5,215.0,213.5,214.83,2915.0,213.5,215.0,213.5,214.83,2915.0
2021-03-17 12:30:00,214.5,214.61,213.92,214.49,2400.0,214.5,214.61,213.92,214.49,2400.0
2021-03-17 13:00:00,213.58,215.25,213.46,215.19,7893.0,213.58,215.25,213.46,215.19,7893.0
2021-03-17 13:30:00,214.78,217.01,214.78,216.32,5462.0,214.78,217.01,214.78,216.32,5462.0
2021-03-17 14:00:00,216.32,217.47,216.32,217.06,9834.0,216.32,217.47,216.32,217.06,9834.0
2021-03-17 14:30:00,216.79,220.09,216.04,219.74,13180.0,216.79,220.09,216.04,219.74,13180.0
2021-03-17 15:00:00,220.18,220.57,219.55,220.35,9715.0,220.18,220.57,219.55,220.35,9715.0
2021-03-17 15:30:00,220.3,220.44,216.97,218.46,17856.0,220.3,220.44,216.97,218.46,17856.0
2021-03-18 09:30:00,214.34,215.69,207.35,209.25,13602.0,214.34,215.69,207.35,209.25,13602.0
2021-03-18 10:00:00,209.99,210.97,208.53,210.45,2481.0,209.99,210.97,208.53,210.45,2481.0
2021-03-18 10:30:00,210.3,211.0,210.01,210.12,2721.0,210.3,211.0,210.01,210.12,2721.0
2021-03-18 11:00:00,212.12,212.31,211.02,211.62,2612.0,212.12,212.31,211.02,211.62,2612.0
2021-03-18 11:30:00,211.91,212.41,211.61,211.96,7949.0,211.91,212.41,211.61,211.96,7949.0
2021-03-18 12:00:00,212.08,214.7,212.08,213.78,2363.0,212.08,214.7,212.08,213.78,2363.0
2021-03-18 12:30:00,213.66,214.37,212.27,212.46,3909.0,213.66,214.37,212.27,212.46,3909.0
2021-03-18 13:00:00,212.31,214.22,212.31,214.13,1900.0,212.31,214.22,212.31,214.13,1900.0
2021-03-18 13:30:00,213.95,214.57,213.94,214.15,2300.0,213.95,214.57,213.94,214.15,2300.0
2021-03-18 14:00:00,213.97,214.46,212.21,212.21,10783.0,213.97,214.46,212.21,212.21,10783.0
2021-03-18 14:30:00,211.47,211.47,209.61,209.94,2400.0,211.47,211.47,209.61,209.94,2400.0
2021-03-18 15:00:00,209.78,210.82,209.42,210.48,10470.0,209.78,210.82,209.42,210.48,10470.0
2021-03-18 15:30:00,210.72,210.72,207.78,207.79,23937.0,210.72,210.72,207.78,207.79,23937.0
2021-03-19 09:30:00,208.89,209.85,205.63,208.52,4179.0,208.89,209.85,205.63,208.52,4179.0
2021-03-19 10:00:00,209.34,210.01,207.0,208.42,9459.0,209.34,210.01,207.0,208.42,9459.0
2021-03-19 10:30:00,209.05,212.8,208.69,212.75,10709.0,209.05,212.8,208.69,212.75,10709.0
2021-03-19 11:00:00,213.12,213.12,209.32,210.94,3533.0,213.12,213.12,209.32,210.94,3533.0
2021-03-19 11:30:00,210.01,212.48,209.95,212.14,1400.0,210.01,212.48,209.95,212.14,1400.0
2021-03-19 12:00:00,212.36,213.61,212.24,212.92,5249.0,212.36,213.61,212.24,212.92,5249.0
2021-03-19 12:30:00,213.32,214.06,213.22,213.63,1001.0,213.32,214.06,213.22,213.63,1001.0
2021-03-19 13:00:00,213.88,214.45,213.1,214.45,2867.0,213.88,214.45,213.1,214.45,2867.0
2021-03-19 13:30:00,214.48,214.93,213.81,213.81,2081.0,214.48,214.93,213.81,213.81,2081.0
2021-03-19 14:00:00,214.14,215.7,213.97,215.19,3587.0,214.14,215.7,213.97,215.19,3587.0
2021-03-19 14:30:00,215.33,216.63,214.98,216.12,2909.0,215.33,216.63,214.98,216.12,2909.0
2021-03-19 15:00:00,215.63,215.92,214.01,214.39,3100.0,215.63,215.92,214.01,214.39,3100.0
2021-03-19 15:30:00,215.05,215.05,212.51,213.26,32831.0,215.05,215.05,212.51,213.26,32831.0
2021-03-22 09:30:00,214.08,214.27,212.92,213.03,3160.0,214.08,214.27,212.92,213.03,3160.0
2021-03-22 10:00:00,213.22,214.18,211.24,214.18,2319.0,213.22,214.18,211.24,214.18,2319.0
2021-03-22 10:30:00,215.04,217.06,214.89,215.32,2879.0,215.04,217.06,214.89,215.32,2879.0
2021-03-22 11:00:00,214.96,215.76,214.93,215.76,600.0,214.96,215.76,214.93,215.76,600.0
2021-03-22 11:30:00,216.62,216.75,215.48,216.1,1200.0,216.62,216.75,215.48,216.1,1200.0
2021-03-22 12:00:00,215.27,218.85,215.27,218.11,2751.0,215.27,218.85,215.27,218.11,2751.0
2021-03-22 12:30:00,218.62,218.69,217.68,218.12,2000.0,218.62,218.69,217.68,218.12,2000.0
2021-03-22 13:00:00,217.59,218.0,217.07,217.76,7389.0,217.59,218.0,217.07,217.76,7389.0
2021-03-22 13:30:00,217.81,218.19,217.5,218.0,1297.0,217.81,218.19,217.5,218.0,1297.0
2021-03-22 14:00:00,218.08,218.18,217.14,217.23,4414.0,218.08,218.18,217.14,217.23,4414.0
2021-03-22 14:30:00,217.86,218.03,217.8,218.0,1315.0,217.86,218.03,217.8,218.0,1315.0
2021-03-22 15:00:00,217.95,218.04,216.59,216.8,2081.0,217.95,218.04,216.59,216.8,2081.0
2021-03-22 15:30:00,216.83,217.12,215.16,215.98,10688.0,216.83,217.12,215.16,215.98,10688.0
2021-03-23 09:30:00,214.89,216.62,212.24,215.86,4187.0,214.89,216.62,212.24,215.86,4187.0
2021-03-23 10:00:00,215.67,216.29,214.14,215.89,3166.0,215.67,216.29,214.14,215.89,3166.0
2021-03-23 10:30:00,215.89,216.98,215.74,216.33,4656.0,215.89,216.98,215.74,216.33,4656.0
2021-03-23 11:00:00,216.38,216.5,215.57,216.14,4403.0,216.38,216.5,215.57,216.14,4403.0
2021-03-23 11:30:00,216.36,216.36,214.8,215.29,3405.0,216.36,216.36,214.8,215.29,3405.0
2021-03-23 12:00:00,215.7,216.65,215.5,215.5,17537.0,215.7,216.65,215.5,215.5,17537.0
2021-03-23 12:30:00,216.16,216.28,215.5,215.51,1200.0,216.16,216.28,215.5,215.51,1200.0
2021-03-23 13:00:00,215.6,216.41,215.2,215.59,3050.0,215.6,216.41,215.2,215.59,3050.0
2021-03-23 13:30:00,215.59,215.59,214.72,215.14,961.0,215.59,215.59,214.72,215.14,961.0
2021-03-23 14:00:00,215.29,215.87,215.15,215.15,966.0,215.29,215.87,215.15,215.15,966.0
2021-03-23 14:30:00,214.98,215.26,214.78,214.96,2873.0,214.98,215.26,214.78,214.96,2873.0
2021-03-23 15:00:00,214.27,215.79,214.25,215.39,6308.0,214.27,215.79,214.25,215.39,6308.0
2021-03-23 15:30:00,215.3,216.12,214.35,215.19,15534.0,215.3,216.12,214.35,215.19,15534.0
2021-03-24 09:30:00,217.6,217.6,213.24,214.56,7584.0,217.6,217.6,213.24,214.56,7584.0
2021-03-24 10:00:00,214.53,215.85,210.43,212.06,10187.0,214.53,215.85,210.43,212.06,10187.0
2021-03-24 10:30:00,211.35,213.82,211.35,213.81,3721.0,211.35,213.82,211.35,213.81,3721.0
2021-03-24 11:00:00,213.3,214.22,213.15,213.5,3456.0,213.3,214.22,213.15,213.5,3456.0
2021-03-24 11:30:00,214.21,214.51,213.19,213.56,800.0,214.21,214.51,213.19,213.56,800.0
2021-03-24 12:00:00,213.09,214.04,212.51,212.51,1228.0,213.09,214.04,212.51,212.51,1228.0
2021-03-24 12:30:00,211.9,212.97,211.87,212.01,1100.0,211.9,212.97,211.87,212.01,1100.0
2021-03-24 13:00:00,211.97,212.22,210.8,212.22,4460.0,211.97,212.22,210.8,212.22,4460.0
2021-03-24 13:30:00,211.91,213.4,211.67,213.15,4643.0,211.91,213.4,211.67,213.15,4643.0
2021-03-24 14:00:00,212.93,213.05,212.38,212.42,2254.0,212.93,213.05,212.38,212.42,2254.0
2021-03-24 14:30:00,211.19,212.17,210.59,211.69,10333.0,211.19,212.17,210.59,211.69,10333.0
2021-03-24 15:00:00,211.58,213.27,211.01,211.01,14950.0,211.58,213.27,211.01,211.01,14950.0
2021-03-24 15:30:00,211.01,211.73,208.54,208.98,16272.0,211.01,211.73,208.54,208.98,16272.0
2021-03-25 09:30:00,205.21,205.21,202.01,202.27,4481.0,205.21,205.21,202.01,202.27,4481.0
2021-03-25 10:00:00,202.01,203.87,199.29,199.29,9449.0,202.01,203.87,199.29,199.29,9449.0
2021-03-25 10:30:00,199.08,202.63,198.39,200.83,13789.0,199.08,202.63,198.39,200.83,13789.0
2021-03-25 11:00:00,200.34,201.25,198.02,200.37,6629.0,200.34,201.25,198.02,200.37,6629.0
2021-03-25 11:30:00,200.89,202.01,199.89,202.0,4830.0,200.89,202.01,199.89,202.0,4830.0
2021-03-25 12:00:00,202.29,203.26,201.31,202.76,2900.0,202.29,203.26,201.31,202.76,2900.0
2021-03-25 12:30:00,202.54,203.87,201.77,202.63,3525.0,202.54,203.87,201.77,202.63,3525.0
2021-03-25 13:00:00,203.25,203.25,201.32,201.64,4059.0,203.25,203.25,201.32,201.64,4059.0
2021-03-25 13:30:00,201.82,202.83,200.44,200.44,7607.0,201.82,202.83,200.44,200.44,7607.0
2021-03-25 14:00:00,200.0,201.7,199.26,200.48,6968.0,200.0,201.7,199.26,200.48,6968.0
2021-03-25 14:30:00,200.75,202.23,200.0,202.12,9325.0,200.75,202.23,200.0,202.12,9325.0
2021-03-25 15:00:00,202.12,203.01,201.17,202.39,7986.0,202.12,203.01,201.17,202.39,7986.0
2021-03-25 15:30:00,202.39,203.35,201.57,202.2,20929.0,202.39,203.35,201.57,202.2,20929.0
2021-03-26 09:30:00,202.61,205.45,201.76,203.12,3747.0,202.61,205.45,201.76,203.12,3747.0
2021-03-26 10:00:00,204.35,205.18,203.56,205.15,4450.0,204.35,205.18,203.56,205.15,4450.0
2021-03-26 10:30:00,205.8,206.57,204.0,205.16,4435.0,205.8,206.57,204.0,205.16,4435.0
2021-03-26 11:00:00,204.76,205.16,201.6,201.6,3848.0,204.76,205.16,201.6,201.6,3848.0
2021-03-26 11:30:00,202.12,204.32,201.9,203.35,4335.0,202.12,204.32,201.9,203.35,4335.0
2021-03-26 12:00:00,203.68,204.69,202.76,204.69,3900.0,203.68,204.69,202.76,204.69,3900.0
2021-03-26 12:30:00,204.31,204.87,203.5,203.51,2754.0,204.31,204.87,203.5,203.51,2754.0
2021-03-26 13:00:00,204.15,204.75,203.76,204.4,2000.0,204.15,204.75,203.76,204.4,2000.0
2021-03-26 13:30:00,204.39,204.39,202.41,203.43,13964.0,204.39,204.39,202.41,203.43,13964.0
2021-03-26 14:00:00,203.61,203.69,202.1,202.5,4638.0,203.61,203.69,202.1,202.5,4638.0
2021-03-26 14:30:00,202.62,207.0,202.61,207.0,6923.0,202.62,207.0,202.61,207.0,6923.0
2021-03-26 15:00:00,207.02,208.29,205.92,208.28,6472.0,207.02,208.29,205.92,208.28,6472.0
2021-03-26 15:30:00,208.55,210.0,208.5,208.69,56789.0,208.55,210.0,208.5,208.69,56789.0
2021-03-29 09:30:00,208.45,208.45,201.75,202.0,9315.0,208.45,208.45,201.75,202.0,9315.0
2021-03-29 10:00:00,202.63,202.73,196.0,196.0,26835.0,202.63,202.73,196.0,196.0,26835.0
2021-03-29 10:30:00,196.02,196.55,194.17,194.59,21960.0,196.02,196.55,194.17,194.59,21960.0
2021-03-29 11:00:00,194.56,194.94,193.03,193.66,22107.0,194.56,194.94,193.03,193.66,22107.0
2021-03-29 11:30:00,193.7,194.28,192.59,193.63,17327.0,193.7,194.28,192.59,193.63,17327.0
2021-03-29 12:00:00,193.78,195.24,193.33,195.13,19434.0,193.78,195.24,193.33,195.13,19434.0
2021-03-29 12:30:00,195.01,195.91,194.0,195.91,4876.0,195.01,195.91,194.0,195.91,4876.0
2021-03-29 13:00:00,196.21,197.16,196.21,196.88,5903.0,196.21,197.16,196.21,196.88,5903.0
2021-03-29 13:30:00,197.38,197.8,196.04,196.39,6149.0,197.38,197.8,196.04,196.39,6149.0
2021-03-29 14:00:00,196.3,196.78,196.05,196.26,3360.0,196.3,196.78,196.05,196.26,3360.0
2021-03-29 14:30:00,195.97,196.21,193.45,193.89,9849.0,195.97,196.21,193.45,193.89,9849.0
2021-03-29 15:00:00,193.75,195.09,193.75,194.74,10725.0,193.75,195.09,193.75,194.74,10725.0
2021-03-29 15:30:00,194.68,195.83,194.07,195.07,80213.0,194.68,195.83,194.07,195.07,80213.0
2021-03-30 09:30:00,193.76,198.91,193.76,197.66,10585.0,193.76,198.91,193.76,197.66,10585.0
2021-03-30 10:00:00,197.7,198.07,195.11,195.11,2243.0,197.7,198.07,195.11,195.11,2243.0
2021-03-30 10:30:00,195.94,199.68,195.88,199.25,10807.0,195.94,199.68,195.88,199.25,10807.0
2021-03-30 11:00:00,199.9,201.33,199.31,199.96,3565.0,199.9,201.33,199.31,199.96,3565.0
2021-03-30 11:30:00,200.1,201.05,198.51,198.67,3537.0,200.1,201.05,198.51,198.67,3537.0
2021-03-30 12:00:00,198.06,198.8,198.01,198.46,2350.0,198.06,198.8,198.01,198.46,2350.0
2021-03-30 12:30:00,198.53,199.98,198.53,199.8,1803.0,198.53,199.98,198.53,199.8,1803.0
2021-03-30 13:00:00,199.83,199.88,198.66,199.88,3443.0,199.83,199.88,198.66,199.88,3443.0
2021-03-30 13:30:00,199.86,200.8,199.65,199.65,20085.0,199.86,200.8,199.65,199.65,20085.0
2021-03-30 14:00:00,199.41,200.2,198.61,199.12,14782.0,199.41,200.2,198.61,199.12,14782.0
2021-03-30 14:30:00,199.49,200.16,199.4,199.93,1660.0,199.49,200.16,199.4,199.93,1660.0
2021-03-30 15:00:00,200.11,200.85,200.11,200.84,12641.0,200.11,200.85,200.11,200.84,12641.0
2021-03-30 15:30:00,201.18,201.18,198.75,199.09,36335.0,201.18,201.18,198.75,199.09,36335.0
2021-03-31 09:30:00,202.25,202.92,201.63,202.17,4438.0,202.25,202.92,201.63,202.17,4438.0
2021-03-31 10:00:00,202.85,206.4,202.35,205.47,5551.0,202.85,206.4,202.35,205.47,5551.0
2021-03-31 10:30:00,205.03,206.55,204.16,206.31,2850.0,205.03,206.55,204.16,206.31,2850.0
2021-03-31 11:00:00,206.1,206.67,205.6,206.31,2073.0,206.1,206.67,205.6,206.31,2073.0
2021-03-31 11:30:00,206.62,207.59,206.05,207.21,7262.0,206.62,207.59,206.05,207.21,7262.0
2021-03-31 12:00:00,207.17,208.94,207.12,207.92,2100.0,207.17,208.94,207.12,207.92,2100.0
2021-03-31 12:30:00,207.96,208.05,207.57,207.59,4623.0,207.96,208.05,207.57,207.59,4623.0
2021-03-31 13:00:00,207.75,209.2,207.57,209.01,3437.0,207.75,209.2,207.57,209.01,3437.0
2021-03-31 13:30:00,209.0,209.22,208.0,208.16,1811.0,209.0,209.22,208.0,208.16,1811.0
2021-03-31 14:00:00,208.29,208.59,207.76,208.59,3883.0,208.29,208.59,207.76,208.59,3883.0
2021-03-31 14:30:00,208.71,209.19,207.77,208.76,2100.0,208.71,209.19,207.77,208.76,2100.0
2021-03-31 15:00:00,208.66,210.0,208.6,209.42,6250.0,208.66,210.0,208.6,209.42,6250.0
2021-03-31 15:30:00,209.68,209.68,207.55,207.55,30007.0,209.68,209.68,207.55,207.55,30007.0
2021-04-01 09:30:00,211.93,214.07,209.98,212.86,6764.0,211.93,214.07,209.98,212.86,6764.0
2021-04-01 10:00:00,210.89,212.37,210.23,211.99,2327.0,210.89,212.37,210.23,211.99,2327.0
2021-04-01 10:30:00,211.96,212.3,210.94,211.68,4032.0,211.96,212.3,210.94,211.68,4032.0
2021-04-01 11:00:00,212.01,212.36,211.05,211.61,7558.0,212.01,212.36,211.05,211.61,7558.0
2021-04-01 11:30:00,211.59,211.87,209.33,209.33,9681.0,211.59,211.87,209.33,209.33,9681.0
2021-04-01 12:00:00,210.09,210.9,208.51,209.11,2441.0,210.09,210.9,208.51,209.11,2441.0
2021-04-01 12:30:00,209.57,209.92,208.22,208.23,2890.0,209.57,209.92,208.22,208.23,2890.0
2021-04-01 13:00:00,209.12,209.12,207.68,207.9,2400.0,209.12,209.12,207.68,207.9,2400.0
2021-04-01 13:30:00,207.84,208.57,206.19,208.56,12131.0,207.84,208.57,206.19,208.56,12131.0
2021-04-01 14:00:00,208.71,209.46,208.71,209.19,700.0,208.71,209.46,208.71,209.19,700.0
2021-04-01 14:30:00,209.32,209.44,208.96,208.96,2182.0,209.32,209.44,208.96,208.96,2182.0
2021-04-01 15:00:00,208.44,209.09,208.36,209.08,3725.0,208.44,209.09,208.36,209.08,3725.0
2021-04-01 15:30:00,209.46,210.48,208.85,210.48,9941.0,209.46,210.48,208.85,210.48,9941.0
2021-04-05 09:30:00,211.57,213.49,211.0,211.0,3268.0,211.57,213.49,211.0,211.0,3268.0
2021-04-05 10:00:00,211.02,211.13,208.57,210.21,800.0,211.02,211.13,208.57,210.21,800.0
2021-04-05 10:30:00,210.59,211.6,209.85,210.19,3654.0,210.59,211.6,209.85,210.19,3654.0
2021-04-05 11:00:00,209.85,211.43,209.71,210.35,1700.0,209.85,211.43,209.71,210.35,1700.0
2021-04-05 11:30:00,210.62,211.33,210.13,210.13,4158.0,210.62,211.33,210.13,210.13,4158.0
2021-04-05 12:00:00,210.5,211.99,210.27,211.68,3904.0,210.5,211.99,210.27,211.68,3904.0
2021-04-05 12:30:00,212.26,212.78,211.57,212.68,1893.0,212.26,212.78,211.57,212.68,1893.0
2021-04-05 13:00:00,212.79,213.28,212.39,213.18,1643.0,212.79,213.28,212.39,213.18,1643.0
2021-04-05 13:30:00,213.04,213.61,212.84,212.96,2456.0,213.04,213.61,212.84,212.96,2456.0
2021-04-05 14:00:00,213.24,214.32,212.97,213.51,7189.0,213.24,214.32,212.97,213.51,7189.0
2021-04-05 14:30:00,213.92,214.04,213.06,213.76,3202.0,213.92,214.04,213.06,213.76,3202.0
2021-04-05 15:00:00,213.95,214.13,213.48,213.83,2360.0,213.95,214.13,213.48,213.83,2360.0
2021-04-05 15:30:00,213.83,214.6,213.48,213.48,19185.0,213.83,214.6,213.48,213.48,19185.0
2021-04-06 09:30:00,212.95,213.49,208.52,211.69,6853.0,212.95,213.49,208.52,211.69,6853.0
2021-04-06 10:00:00,210.48,212.85,210.09,212.6,1743.0,210.48,212.85,210.09,212.6,1743.0
2021-04-06 10:30:00,212.73,216.59,211.25,216.2,3919.0,212.73,216.59,211.25,216.2,3919.0
2021-04-06 11:00:00,215.69,217.83,215.48,217.4,8154.0,215.69,217.83,215.48,217.4,8154.0
2021-04-06 11:30:00,217.01,218.87,217.01,218.66,4082.0,217.01,218.87,217.01,218.66,4082.0
2021-04-06 12:00:00,218.65,219.66,218.58,218.83,7304.0,218.65,219.66,218.58,218.83,7304.0
2021-04-06 12:30:00,218.79,219.61,218.71,219.37,3334.0,218.79,219.61,218.71,219.37,3334.0
2021-04-06 13:00:00,219.16,219.16,217.67,217.74,4304.0,219.16,219.16,217.67,217.74,4304.0
2021-04-06 13:30:00,217.74,218.16,217.37,217.45,5197.0,217.74,218.16,217.37,217.45,5197.0
2021-04-06 14:00:00,217.55,218.83,217.55,217.77,2828.0,217.55,218.83,217.55,217.77,2828.0
2021-04-06 14:30:00,217.97,218.03,217.27,217.75,2996.0,217.97,218.03,217.27,217.75,2996.0
2021-04-06 15:00:00,217.56,217.8,216.78,217.65,7470.0,217.56,217.8,216.78,217.65,7470.0
2021-04-06 15:30:00,217.74,218.23,216.92,217.73,52898.0,217.74,218.23,216.92,217.73,52898.0
2021-04-07 09:30:00,216.58,216.58,214.66,216.23,1416.0,216.58,216.58,214.66,216.23,1416.0
2021-04-07 10:00:00,215.22,215.32,213.32,214.05,2503.0,215.22,215.32,213.32,214.05,2503.0
2021-04-07 10:30:00,214.36,214.5,213.66,214.5,1849.0,214.36,214.5,213.66,214.5,1849.0
2021-04-07 11:00:00,214.5,214.88,212.47,212.74,10593.0,214.5,214.88,212.47,212.74,10593.0
2021-04-07 11:30:00,212.58,213.29,211.47,211.89,12467.0,212.58,213.29,211.47,211.89,12467.0
2021-04-07 12:00:00,211.78,212.1,210.46,211.35,2633.0,211.78,212.1,210.46,211.35,2633.0
2021-04-07 12:30:00,211.23,211.51,209.57,209.98,5563.0,211.23,211.51,209.57,209.98,5563.0
2021-04-07 13:00:00,209.93,210.3,209.05,209.84,3700.0,209.93,210.3,209.05,209.84,3700.0
2021-04-07 13:30:00,209.74,210.19,209.16,209.59,2900.0,209.74,210.19,209.16,209.59,2900.0
2021-04-07 14:00:00,209.44,210.7,209.43,209.86,2847.0,209.44,210.7,209.43,209.86,2847.0
2021-04-07 14:30:00,210.42,210.42,208.01,208.41,4810.0,210.42,210.42,208.01,208.41,4810.0
2021-04-07 15:00:00,208.01,210.91,207.57,210.25,7403.0,208.01,210.91,207.57,210.25,7403.0
2021-04-07 15:30:00,209.93,211.47,209.48,211.44,14891.0,209.93,211.47,209.48,211.44,14891.0
2021-04-08 09:30:00,214.59,217.99,212.61,215.0,12098.0,214.59,217.99,212.61,215.0,12098.0
2021-04-08 10:00:00,214.87,214.92,212.43,213.34,3445.0,214.87,214.92,212.43,213.34,3445.0
2021-04-08 10:30:00,213.22,213.96,213.04,213.86,9666.0,213.22,213.96,213.04,213.86,9666.0
2021-04-08 11:00:00,214.4,214.67,213.73,214.63,6533.0,214.4,214.67,213.73,214.63,6533.0
2021-04-08 11:30:00,215.39,216.47,215.04,216.47,2938.0,215.39,216.47,215.04,216.47,2938.0
2021-04-08 12:00:00,216.36,217.14,216.34,216.97,2204.0,216.36,217.14,216.34,216.97,2204.0
2021-04-08 12:30:00,217.93,218.44,217.09,218.26,3194.0,217.93,218.44,217.09,218.26,3194.0
2021-04-08 13:00:00,218.37,218.83,218.06,218.56,4814.0,218.37,218.83,218.06,218.56,4814.0
2021-04-08 13:30:00,218.63,219.57,218.55,219.05,3180.0,218.63,219.57,218.55,219.05,3180.0
2021-04-08 14:00:00,219.08,220.66,219.07,220.66,3188.0,219.08,220.66,219.07,220.66,3188.0
2021-04-08 14:30:00,220.13,220.66,219.76,220.47,5039.0,220.13,220.66,219.76,220.47,5039.0
2021-04-08 15:00:00,220.28,220.28,219.42,220.21,6167.0,220.28,220.28,219.42,220.21,6167.0
2021-04-08 15:30:00,220.23,220.69,219.78,220.07,15591.0,220.23,220.69,219.78,220.07,15591.0
2021-04-09 09:30:00,217.46,217.54,214.2,216.8,9688.0,217.46,217.54,214.2,216.8,9688.0
2021-04-09 10:00:00,217.15,219.18,215.97,217.38,2622.0,217.15,219.18,215.97,217.38,2622.0
2021-04-09 10:30:00,217.05,218.76,215.89,216.87,2704.0,217.05,218.76,215.89,216.87,2704.0
2021-04-09 11:00:00,218.09,219.12,217.76,218.06,2517.0,218.09,219.12,217.76,218.06,2517.0
2021-04-09 11:30:00,217.98,218.25,217.54,218.25,1504.0,217.98,218.25,217.54,218.25,1504.0
2021-04-09 12:00:00,219.0,219.56,218.3,219.0,4255.0,219.0,219.56,218.3,219.0,4255.0
2021-04-09 12:30:00,219.43,219.43,218.59,219.07,900.0,219.43,219.43,218.59,219.07,900.0
2021-04-09 13:00:00,219.07,219.25,218.0,219.03,6599.0,219.07,219.25,218.0,219.03,6599.0
2021-04-09 13:30:00,219.2,220.11,219.2,220.11,500.0,219.2,220.11,219.2,220.11,500.0
2021-04-09 14:00:00,219.93,220.55,219.61,220.3,2480.0,219.93,220.55,219.61,220.3,2480.0
2021-04-09 14:30:00,220.26,220.54,219.93,220.54,1860.0,220.26,220.54,219.93,220.54,1860.0
2021-04-09 15:00:00,220.68,221.04,220.56,220.91,2812.0,220.68,221.04,220.56,220.91,2812.0
2021-04-09 15:30:00,220.91,221.78,220.65,221.41,14812.0,220.91,221.78,220.65,221.41,14812.0
2021-04-12 09:30:00,220.43,220.43,214.64,215.62,2577.0,220.43,220.43,214.64,215.62,2577.0
2021-04-12 10:00:00,215.62,216.96,213.69,214.89,7013.0,215.62,216.96,213.69,214.89,7013.0
2021-04-12 10:30:00,214.58,218.01,214.11,217.99,5080.0,214.58,218.01,214.11,217.99,5080.0
2021-04-12 11:00:00,217.69,217.98,216.83,217.14,3426.0,217.69,217.98,216.83,217.14,3426.0
2021-04-12 11:30:00,217.13,217.7,216.84,217.02,4776.0,217.13,217.7,216.84,217.02,4776.0
2021-04-12 12:00:00,217.44,218.56,217.44,218.27,2500.0,217.44,218.56,217.44,218.27,2500.0
2021-04-12 12:30:00,218.57,219.12,218.29,218.76,3300.0,218.57,219.12,218.29,218.76,3300.0
2021-04-12 13:00:00,218.89,219.33,218.83,218.92,900.0,218.89,219.33,218.83,218.92,900.0
2021-04-12 13:30:00,218.37,218.59,217.76,218.42,8563.0,218.37,218.59,217.76,218.42,8563.0
2021-04-12 14:00:00,218.47,219.1,218.41,218.9,2300.0,218.47,219.1,218.41,218.9,2300.0
2021-04-12 14:30:00,218.59,219.02,218.16,218.38,4500.0,218.59,219.02,218.16,218.38,4500.0
2021-04-12 15:00:00,218.33,218.88,217.93,218.15,6410.0,218.33,218.88,217.93,218.15,6410.0
2021-04-12 15:30:00,218.07,220.75,217.86,220.46,15058.0,218.07,220.75,217.86,220.46,15058.0
2021-04-13 09:30:00,222.04,222.04,220.11,221.97,1985.0,222.04,222.04,220.11,221.97,1985.0
2021-04-13 10:00:00,220.66,222.0,220.23,221.97,4200.0,220.66,222.0,220.23,221.97,4200.0
2021-04-13 10:30:00,222.58,223.88,222.2,222.67,3477.0,222.58,223.88,222.2,222.67,3477.0
2021-04-13 11:00:00,222.71,223.54,221.58,221.62,2589.0,222.71,223.54,221.58,221.62,2589.0
2021-04-13 11:30:00,221.61,222.45,221.61,222.28,2454.0,221.61,222.45,221.61,222.28,2454.0
2021-04-13 12:00:00,222.28,223.54,222.28,223.54,1281.0,222.28,223.54,222.28,223.54,1281.0
2021-04-13 12:30:00,223.43,223.43,222.76,222.76,1900.0,223.43,223.43,222.76,222.76,1900.0
2021-04-13 13:00:00,222.97,224.96,222.97,224.75,3469.0,222.97,224.96,222.97,224.75,3469.0
2021-04-13 13:30:00,224.99,224.99,224.4,224.99,3181.0,224.99,224.99,224.4,224.99,3181.0
2021-04-13 14:00:00,224.8,225.76,224.79,225.76,3382.0,224.8,225.76,224.79,225.76,3382.0
2021-04-13 14:30:00,225.56,226.0,225.3,225.59,14835.0,225.56,226.0,225.3,225.59,14835.0
2021-04-13 15:00:00,225.82,227.13,225.82,226.46,3290.0,225.82,227.13,225.82,226.46,3290.0
2021-04-13 15:30:00,226.46,227.0,226.07,226.2,20113.0,226.46,227.0,226.07,226.2,20113.0
2021-04-14 09:30:00,225.97,227.5,225.97,227.45,2944.0,225.97,227.5,225.97,227.45,2944.0
2021-04-14 10:00:00,228.53,228.54,226.01,226.01,7251.0,228.53,228.54,226.01,226.01,7251.0
2021-04-14 10:30:00,226.39,226.95,225.25,225.25,1755.0,226.39,226.95,225.25,225.25,1755.0
2021-04-14 11:00:00,225.14,225.14,222.66,222.78,1579.0,225.14,225.14,222.66,222.78,1579.0
2021-04-14 11:30:00,222.9,224.34,222.67,222.67,4742.0,222.9,224.34,222.67,222.67,4742.0
2021-04-14 12:00:00,222.51,223.1,222.07,222.99,5238.0,222.51,223.1,222.07,222.99,5238.0
2021-04-14 12:30:00,223.22,223.37,223.14,223.37,1700.0,223.22,223.37,223.14,223.37,1700.0
2021-04-14 13:00:00,223.13,223.13,221.4,221.4,9319.0,223.13,223.13,221.4,221.4,9319.0
2021-04-14 13:30:00,221.53,221.53,220.62,221.05,1675.0,221.53,221.53,220.62,221.05,1675.0
2021-04-14 14:00:00,220.38,221.85,220.16,221.48,14987.0,220.38,221.85,220.16,221.48,14987.0
2021-04-14 14:30:00,221.53,222.14,221.29,221.81,7388.0,221.53,222.14,221.29,221.81,7388.0
2021-04-14 15:00:00,222.03,223.63,221.69,223.32,8652.0,222.03,223.63,221.69,223.32,8652.0
2021-04-14 15:30:00,223.32,224.66,223.14,224.44,28708.0,223.32,224.66,223.14,224.44,28708.0
2021-04-15 09:30:00,227.19,227.19,224.33,224.68,2835.0,227.19,227.19,224.33,224.68,2835.0
2021-04-15 10:00:00,224.35,226.05,223.79,225.85,4836.0,224.35,226.05,223.79,225.85,4836.0
2021-04-15 10:30:00,225.92,225.99,224.85,225.46,6998.0,225.92,225.99,224.85,225.46,6998.0
2021-04-15 11:00:00,225.69,225.85,225.19,225.75,4062.0,225.69,225.85,225.19,225.75,4062.0
2021-04-15 11:30:00,226.18,226.34,225.57,225.66,2610.0,226.18,226.34,225.57,225.66,2610.0
2021-04-15 12:00:00,225.77,226.05,224.98,225.66,1905.0,225.77,226.05,224.98,225.66,1905.0
2021-04-15 12:30:00,226.21,226.78,226.21,226.27,3000.0,226.21,226.78,226.21,226.27,3000.0
2021-04-15 13:00:00,226.51,226.84,224.6,224.89,4540.0,226.51,226.84,224.6,224.89,4540.0
2021-04-15 13:30:00,225.05,225.95,224.98,225.04,3912.0,225.05,225.95,224.98,225.04,3912.0
2021-04-15 14:00:00,225.71,226.58,225.71,225.9,3872.0,225.71,226.58,225.71,225.9,3872.0
2021-04-15 14:30:00,225.98,226.34,225.1,225.75,4779.0,225.98,226.34,225.1,225.75,4779.0
2021-04-15 15:00:00,225.63,225.87,224.78,225.47,2769.0,225.63,225.87,224.78,225.47,2769.0
2021-04-15 15:30:00,225.76,226.76,225.58,226.75,27260.0,225.76,226.76,225.58,226.75,27260.0
2021-04-16 09:30:00,227.06,227.06,224.92,225.45,1037.0,227.06,227.06,224.92,225.45,1037.0
2021-04-16 10:00:00,223.65,226.17,223.41,225.75,3055.0,223.65,226.17,223.41,225.75,3055.0
2021-04-16 10:30:00,225.45,225.6,223.34,224.13,14099.0,225.45,225.6,223.34,224.13,14099.0
2021-04-16 11:00:00,224.56,224.83,223.86,224.61,4040.0,224.56,224.83,223.86,224.61,4040.0
2021-04-16 11:30:00,224.5,225.38,224.18,224.57,1048.0,224.5,225.38,224.18,224.57,1048.0
2021-04-16 12:00:00,224.96,225.77,224.95,225.46,1522.0,224.96,225.77,224.95,225.46,1522.0
2021-04-16 12:30:00,225.28,225.34,224.03,224.24,8925.0,225.28,225.34,224.03,224.24,8925.0
2021-04-16 13:00:00,224.78,226.08,224.77,225.16,5825.0,224.78,226.08,224.77,225.16,5825.0
2021-04-16 13:30:00,225.64,225.64,224.15,224.26,4606.0,225.64,225.64,224.15,224.26,4606.0
2021-04-16 14:00:00,224.3,225.46,224.3,225.3,2959.0,224.3,225.46,224.3,225.3,2959.0
2021-04-16 14:30:00,225.21,226.32,224.87,225.97,8331.0,225.21,226.32,224.87,225.97,8331.0
2021-04-16 15:00:00,226.06,226.45,224.62,224.82,10646.0,226.06,226.45,224.62,224.82,10646.0
2021-04-16 15:30:00,224.82,227.09,224.7,226.73,22344.0,224.82,227.09,224.7,226.73,22344.0
2021-04-19 09:30:00,225.84,225.85,224.08,225.85,1410.0,225.84,225.85,224.08,225.85,1410.0
2021-04-19 10:00:00,225.03,225.03,222.61,224.93,3220.0,225.03,225.03,222.61,224.93,3220.0
2021-04-19 10:30:00,224.93,225.92,224.22,224.47,11304.0,224.93,225.92,224.22,224.47,11304.0
2021-04-19 11:00:00,225.09,226.33,224.23,225.43,3000.0,225.09,226.33,224.23,225.43,3000.0
2021-04-19 11:30:00,224.53,225.07,221.41,221.41,2095.0,224.53,225.07,221.41,221.41,2095.0
2021-04-19 12:00:00,221.83,222.56,220.57,220.95,9564.0,221.83,222.56,220.57,220.95,9564.0
2021-04-19 12:30:00,220.73,220.73,220.24,220.56,6700.0,220.73,220.73,220.24,220.56,6700.0
2021-04-19 13:00:00,220.56,221.31,220.5,221.03,6614.0,220.56,221.31,220.5,221.03,6614.0
2021-04-19 13:30:00,220.71,221.75,220.71,220.94,1527.0,220.71,221.75,220.71,220.94,1527.0
2021-04-19 14:00:00,221.57,221.87,221.28,221.87,1600.0,221.57,221.87,221.28,221.87,1600.0
2021-04-19 14:30:00,221.48,221.77,220.51,221.77,3265.0,221.48,221.77,220.51,221.77,3265.0
2021-04-19 15:00:00,220.91,224.4,220.91,223.1,19126.0,220.91,224.4,220.91,223.1,19126.0
2021-04-19 15:30:00,223.09,224.11,222.23,224.09,37271.0,223.09,224.11,222.23,224.09,37271.0
2021-04-20 09:30:00,224.46,225.96,221.63,225.76,2723.0,224.46,225.96,221.63,225.76,2723.0
2021-04-20 10:00:00,225.4,225.8,223.54,225.8,2108.0,225.4,225.8,223.54,225.8,2108.0
2021-04-20 10:30:00,225.18,227.0,224.42,224.43,6395.0,225.18,227.0,224.42,224.43,6395.0
2021-04-20 11:00:00,223.86,224.41,220.9,220.9,2307.0,223.86,224.41,220.9,220.9,2307.0
2021-04-20 11:30:00,220.9,222.27,220.9,222.15,4027.0,220.9,222.27,220.9,222.15,4027.0
2021-04-20 12:00:00,222.19,223.69,221.7,222.76,2545.0,222.19,223.69,221.7,222.76,2545.0
2021-04-20 12:30:00,222.84,222.91,222.45,222.54,1100.0,222.84,222.91,222.45,222.54,1100.0
2021-04-20 13:00:00,223.13,224.51,222.16,224.51,2999.0,223.13,224.51,222.16,224.51,2999.0
2021-04-20 13:30:00,223.61,224.68,223.54,224.21,1712.0,223.61,224.68,223.54,224.21,1712.0
2021-04-20 14:00:00,224.59,224.74,224.02,224.1,2332.0,224.59,224.74,224.02,224.1,2332.0
2021-04-20 14:30:00,224.33,224.68,223.86,223.94,4868.0,224.33,224.68,223.86,223.94,4868.0
2021-04-20 15:00:00,223.49,225.33,223.49,225.01,3559.0,223.49,225.33,223.49,225.01,3559.0
2021-04-20 15:30:00,225.37,227.94,225.31,227.77,45241.0,225.37,227.94,225.31,227.77,45241.0
2021-04-21 09:30:00,225.61,227.01,225.11,225.11,1826.0,225.61,227.01,225.11,225.11,1826.0
2021-04-21 10:00:00,226.28,228.36,226.28,228.36,800.0,226.28,228.36,226.28,228.36,800.0
2021-04-21 10:30:00,228.27,228.27,225.74,225.81,1768.0,228.27,228.27,225.74,225.81,1768.0
2021-04-21 11:00:00,226.93,227.57,225.73,226.29,6500.0,226.93,227.57,225.73,226.29,6500.0
2021-04-21 11:30:00,226.48,226.99,226.17,226.99,1000.0,226.48,226.99,226.17,226.99,1000.0
2021-04-21 12:00:00,226.69,228.99,226.69,228.29,5500.0,226.69,228.99,226.69,228.29,5500.0
2021-04-21 12:30:00,228.54,228.54,226.54,226.54,1669.0,228.54,228.54,226.54,226.54,1669.0
2021-04-21 13:00:00,226.79,228.26,226.78,228.26,635.0,226.79,228.26,226.78,228.26,635.0
2021-04-21 13:30:00,228.14,229.73,228.14,229.73,906.0,228.14,229.73,228.14,229.73,906.0
2021-04-21 14:00:00,229.31,229.31,228.83,229.0,900.0,229.31,229.31,228.83,229.0,900.0
2021-04-21 14:30:00,229.14,229.14,228.34,228.66,2027.0,229.14,229.14,228.34,228.66,2027.0
2021-04-21 15:00:00,228.46,228.79,228.14,228.14,1100.0,228.46,228.79,228.14,228.14,1100.0
2021-04-21 15:30:00,228.2,229.09,228.01,229.08,12797.0,228.2,229.09,228.01,229.08,12797.0
2021-04-22 09:30:00,228.19,228.19,226.52,227.99,2071.0,228.19,228.19,226.52,227.99,2071.0
2021-04-22 10:00:00,227.55,228.64,227.55,228.56,1908.0,227.55,228.64,227.55,228.56,1908.0
2021-04-22 10:30:00,229.76,229.76,228.39,228.63,1780.0,229.76,229.76,228.39,228.63,1780.0
2021-04-22 11:00:00,228.18,228.4,227.45,227.96,2100.0,228.18,228.4,227.45,227.96,2100.0
2021-04-22 11:30:00,228.24,228.83,228.24,228.83,505.0,228.24,228.83,228.24,228.83,505.0
2021-04-22 12:00:00,230.0,230.8,230.0,230.56,2612.0,230.0,230.8,230.0,230.56,2612.0
2021-04-22 12:30:00,230.74,230.92,230.63,230.92,416.0,230.74,230.92,230.63,230.92,416.0
2021-04-22 13:00:00,230.74,230.74,228.7,229.83,7808.0,230.74,230.74,228.7,229.83,7808.0
2021-04-22 13:30:00,229.39,230.77,227.4,227.4,1615.0,229.39,230.77,227.4,227.4,1615.0
2021-04-22 14:00:00,227.33,228.87,226.99,228.79,1623.0,227.33,228.87,226.99,228.79,1623.0
2021-04-22 14:30:00,229.44,229.58,228.68,229.53,1698.0,229.44,229.58,228.68,229.53,1698.0
2021-04-22 15:00:00,229.61,229.61,228.24,228.24,821.0,229.61,229.61,228.24,228.24,821.0
2021-04-22 15:30:00,228.47,229.87,227.89,228.13,11108.0,228.47,229.87,227.89,228.13,11108.0
2021-04-23 09:30:00,229.77,231.01,228.73,230.87,1875.0,229.77,231.01,228.73,230.87,1875.0
2021-04-23 10:00:00,230.83,230.83,230.82,230.83,100.0,230.83,230.83,230.82,230.83,100.0
2021-04-23 10:30:00,230.88,230.93,230.03,230.93,782.0,230.88,230.93,230.03,230.93,782.0
2021-04-23 11:00:00,229.65,229.65,228.18,229.53,2600.0,229.65,229.65,228.18,229.53,2600.0
2021-04-23 11:30:00,230.04,230.65,230.04,230.65,207.0,230.04,230.65,230.04,230.65,207.0
2021-04-23 12:00:00,230.65,230.65,229.81,229.81,900.0,230.65,230.65,229.81,229.81,900.0
2021-04-23 12:30:00,229.92,229.94,228.95,228.96,2493.0,229.92,229.94,228.95,228.96,2493.0
2021-04-23 13:00:00,229.07,230.55,228.87,229.52,8493.0,229.07,230.55,228.87,229.52,8493.0
2021-04-23 13:30:00,229.67,230.63,229.67,230.63,3473.0,229.67,230.63,229.67,230.63,3473.0
2021-04-23 14:00:00,230.54,230.99,230.53,230.73,1758.0,230.54,230.99,230.53,230.73,1758.0
2021-04-23 14:30:00,230.74,231.13,229.32,229.84,5375.0,230.74,231.13,229.32,229.84,5375.0
2021-04-23 15:00:00,229.48,230.64,228.82,229.34,14310.0,229.48,230.64,228.82,229.34,14310.0
2021-04-23 15:30:00,229.21,231.78,229.1,231.59,20802.0,229.21,231.78,229.1,231.59,20802.0
2021-04-26 09:30:00,232.0,232.0,231.88,231.88,805.0,232.0,232.0,231.88,231.88,805.0
2021-04-26 10:00:00,232.85,232.85,231.75,232.65,2844.0,232.85,232.85,231.75,232.65,2844.0
2021-04-26 10:30:00,232.42,233.3,232.41,233.08,2829.0,232.42,233.3,232.41,233.08,2829.0
2021-04-26 11:00:00,233.46,233.49,232.63,232.81,2941.0,233.46,233.49,232.63,232.81,2941.0
2021-04-26 11:30:00,232.55,233.23,232.49,232.81,1800.0,232.55,233.23,232.49,232.81,1800.0
2021-04-26 12:00:00,233.1,233.1,231.87,231.87,3048.0,233.1,233.1,231.87,231.87,3048.0
2021-04-26 12:30:00,232.11,233.19,231.83,232.61,18050.0,232.11,233.19,231.83,232.61,18050.0
2021-04-26 13:00:00,233.2,234.49,232.93,233.47,2574.0,233.2,234.49,232.93,233.47,2574.0
2021-04-26 13:30:00,233.37,233.83,232.83,233.83,2025.0,233.37,233.83,232.83,233.83,2025.0
2021-04-26 14:00:00,233.35,235.42,233.26,235.34,11592.0,233.35,235.42,233.26,235.34,11592.0
2021-04-26 14:30:00,235.56,236.84,235.36,236.84,4472.0,235.56,236.84,235.36,236.84,4472.0
2021-04-26 15:00:00,236.83,238.5,236.4,238.16,25360.0,236.83,238.5,236.4,238.16,25360.0
2021-04-26 15:30:00,238.18,238.38,236.64,238.0,27370.0,238.18,238.38,236.64,238.0,27370.0
2021-04-27 09:30:00,238.59,239.86,237.26,238.37,2768.0,238.59,239.86,237.26,238.37,2768.0
2021-04-27 10:00:00,236.83,237.48,236.54,236.69,1075.0,236.83,237.48,236.54,236.69,1075.0
2021-04-27 10:30:00,237.3,239.38,236.67,239.22,3922.0,237.3,239.38,236.67,239.22,3922.0
2021-04-27 11:00:00,239.43,240.94,239.14,240.68,4534.0,239.43,240.94,239.14,240.68,4534.0
2021-04-27 11:30:00,240.69,240.69,238.82,239.47,2415.0,240.69,240.69,238.82,239.47,2415.0
2021-04-27 12:00:00,239.84,239.85,239.56,239.73,1166.0,239.84,239.85,239.56,239.73,1166.0
2021-04-27 12:30:00,239.43,239.71,239.13,239.14,2500.0,239.43,239.71,239.13,239.14,2500.0
2021-04-27 13:00:00,239.03,239.32,238.87,239.11,3080.0,239.03,239.32,238.87,239.11,3080.0
2021-04-27 13:30:00,239.24,240.19,239.24,239.66,5972.0,239.24,240.19,239.24,239.66,5972.0
2021-04-27 14:00:00,239.66,240.14,239.25,239.31,7826.0,239.66,240.14,239.25,239.31,7826.0
2021-04-27 14:30:00,239.66,240.01,239.27,239.67,11688.0,239.66,240.01,239.27,239.67,11688.0
2021-04-27 15:00:00,239.78,240.28,239.22,240.28,20854.0,239.78,240.28,239.22,240.28,20854.0
2021-04-27 15:30:00,240.08,240.25,239.34,239.54,19204.0,240.08,240.25,239.34,239.54,19204.0
2021-04-28 09:30:00,239.79,239.79,236.01,237.48,3584.0,239.79,239.79,236.01,237.48,3584.0
2021-04-28 10:00:00,239.65,240.12,236.81,237.9,14600.0,239.65,240.12,236.81,237.9,14600.0
2021-04-28 10:30:00,237.83,238.04,237.09,237.46,1909.0,237.83,238.04,237.09,237.46,1909.0
2021-04-28 11:00:00,237.99,237.99,236.84,236.88,1645.0,237.99,237.99,236.84,236.88,1645.0
2021-04-28 11:30:00,236.89,237.28,236.89,237.28,1229.0,236.89,237.28,236.89,237.28,1229.0
2021-04-28 12:00:00,237.12,237.46,236.68,237.1,11757.0,237.12,237.46,236.68,237.1,11757.0
2021-04-28 12:30:00,236.52,237.23,236.46,236.63,2330.0,236.52,237.23,236.46,236.63,2330.0
2021-04-28 13:00:00,237.08,237.16,236.61,236.92,3899.0,237.08,237.16,236.61,236.92,3899.0
2021-04-28 13:30:00,236.79,237.16,236.02,236.02,2839.0,236.79,237.16,236.02,236.02,2839.0
2021-04-28 14:00:00,236.12,236.86,235.57,236.46,3915.0,236.12,236.86,235.57,236.46,3915.0
2021-04-28 14:30:00,236.38,237.54,236.02,237.25,3829.0,236.38,237.54,236.02,237.25,3829.0
2021-04-28 15:00:00,236.95,236.95,235.7,236.2,1231.0,236.95,236.95,235.7,236.2,1231.0
2021-04-28 15:30:00,235.9,236.03,233.85,233.85,18856.0,235.9,236.03,233.85,233.85,18856.0
2021-04-29 09:30:00,235.47,236.38,232.36,233.14,3788.0,235.47,236.38,232.36,233.14,3788.0
2021-04-29 10:00:00,232.57,232.84,232.0,232.28,5499.0,232.57,232.84,232.0,232.28,5499.0
2021-04-29 10:30:00,232.39,233.76,231.51,233.61,19024.0,232.39,233.76,231.51,233.61,19024.0
2021-04-29 11:00:00,233.75,234.19,232.38,232.91,7337.0,233.75,234.19,232.38,232.91,7337.0
2021-04-29 11:30:00,232.43,232.84,231.97,231.97,13316.0,232.43,232.84,231.97,231.97,13316.0
2021-04-29 12:00:00,231.59,231.68,229.23,229.28,12509.0,231.59,231.68,229.23,229.28,12509.0
2021-04-29 12:30:00,229.68,232.89,229.68,232.89,1304.0,229.68,232.89,229.68,232.89,1304.0
2021-04-29 13:00:00,232.03,233.38,231.82,233.23,3453.0,232.03,233.38,231.82,233.23,3453.0
2021-04-29 13:30:00,233.33,234.81,232.6,234.44,5138.0,233.33,234.81,232.6,234.44,5138.0
2021-04-29 14:00:00,234.43,234.75,233.72,234.17,2479.0,234.43,234.75,233.72,234.17,2479.0
2021-04-29 14:30:00,233.81,234.77,233.2,234.77,2978.0,233.81,234.77,233.2,234.77,2978.0
2021-04-29 15:00:00,235.22,235.22,233.82,234.17,2341.0,235.22,235.22,233.82,234.17,2341.0
2021-04-29 15:30:00,234.25,234.56,233.31,234.02,19140.0,234.25,234.56,233.31,234.02,19140.0
2021-04-30 09:30:00,231.05,231.76,230.26,230.36,1607.0,231.05,231.76,230.26,230.36,1607.0
2021-04-30 10:00:00,230.7,235.66,230.7,235.66,4349.0,230.7,235.66,230.7,235.66,4349.0
2021-04-30 10:30:00,235.72,236.89,234.92,235.4,3020.0,235.72,236.89,234.92,235.4,3020.0
2021-04-30 11:00:00,234.52,234.52,231.35,233.42,1790.0,234.52,234.52,231.35,233.42,1790.0
2021-04-30 11:30:00,233.88,234.68,232.69,233.41,2949.0,233.88,234.68,232.69,233.41,2949.0
2021-04-30 12:00:00,233.09,233.6,232.56,232.61,901.0,233.09,233.6,232.56,232.61,901.0
2021-04-30 12:30:00,233.23,233.23,232.26,232.26,554.0,233.23,233.23,232.26,232.26,554.0
2021-04-30 13:00:00,232.26,232.26,232.26,232.26,0.0,232.26,232.26,232.26,232.26,0.0
2021-04-30 13:30:00,232.21,232.21,230.49,231.21,1590.0,232.21,232.21,230.49,231.21,1590.0
2021-04-30 14:00:00,231.02,231.9,230.65,230.99,2952.0,231.02,231.9,230.65,230.99,2952.0
2021-04-30 14:30:00,231.22,232.4,230.18,230.22,2725.0,231.22,232.4,230.18,230.22,2725.0
2021-04-30 15:00:00,230.19,231.32,230.02,231.25,2473.0,230.19,231.32,230.02,231.25,2473.0
2021-04-30 15:30:00,231.01,231.11,229.0,229.25,27600.0,231.01,231.11,229.0,229.25,27600.0
2021-05-03 09:30:00,231.87,232.04,226.94,228.37,3304.0,231.87,232.04,226.94,228.37,3304.0
2021-05-03 10:00:00,228.4,230.23,227.48,227.9,6677.0,228.4,230.23,227.48,227.9,6677.0
2021-05-03 10:30:00,227.49,228.56,225.15,225.15,3868.0,227.49,228.56,225.15,225.15,3868.0
2021-05-03 11:00:00,225.23,226.31,224.35,224.42,4131.0,225.23,226.31,224.35,224.42,4131.0
2021-05-03 11:30:00,224.0,225.78,223.81,225.78,3933.0,224.0,225.78,223.81,225.78,3933.0
2021-05-03 12:00:00,226.34,226.34,224.74,224.75,2622.0,226.34,226.34,224.74,224.75,2622.0
2021-05-03 12:30:00,224.9,225.16,223.79,223.79,1901.0,224.9,225.16,223.79,223.79,1901.0
2021-05-03 13:00:00,223.76,224.51,222.11,222.98,4096.0,223.76,224.51,222.11,222.98,4096.0
2021-05-03 13:30:00,223.22,223.49,221.88,222.69,10623.0,223.22,223.49,221.88,222.69,10623.0
2021-05-03 14:00:00,223.32,225.77,222.91,225.66,13036.0,223.32,225.77,222.91,225.66,13036.0
2021-05-03 14:30:00,225.65,225.8,223.48,224.54,21877.0,225.65,225.8,223.48,224.54,21877.0
2021-05-03 15:00:00,224.51,224.88,224.21,224.56,8193.0,224.51,224.88,224.21,224.56,8193.0
2021-05-03 15:30:00,224.56,224.9,222.58,223.21,30549.0,224.56,224.9,222.58,223.21,30549.0
2021-05-04 09:30:00,220.63,220.63,217.35,217.35,4565.0,220.63,220.63,217.35,217.35,4565.0
2021-05-04 10:00:00,216.75,216.85,215.16,216.85,3345.0,216.75,216.85,215.16,216.85,3345.0
2021-05-04 10:30:00,218.05,219.49,216.05,217.37,4816.0,218.05,219.49,216.05,217.37,4816.0
2021-05-04 11:00:00,216.92,216.92,214.09,215.34,8019.0,216.92,216.92,214.09,215.34,8019.0
2021-05-04 11:30:00,215.2,215.2,214.15,214.44,4900.0,215.2,215.2,214.15,214.44,4900.0
2021-05-04 12:00:00,214.33,215.6,214.15,214.76,3468.0,214.33,215.6,214.15,214.76,3468.0
2021-05-04 12:30:00,214.77,215.92,214.48,215.92,3258.0,214.77,215.92,214.48,215.92,3258.0
2021-05-04 13:00:00,215.43,216.8,215.41,215.59,1940.0,215.43,216.8,215.41,215.59,1940.0
2021-05-04 13:30:00,215.82,216.33,215.04,215.46,2237.0,215.82,216.33,215.04,215.46,2237.0
2021-05-04 14:00:00,215.52,216.75,215.51,216.75,3423.0,215.52,216.75,215.51,216.75,3423.0
2021-05-04 14:30:00,215.81,216.61,215.41,215.85,2200.0,215.81,216.61,215.41,215.85,2200.0
2021-05-04 15:00:00,215.79,216.5,215.79,216.06,3190.0,215.79,216.5,215.79,216.06,3190.0
2021-05-04 15:30:00,216.31,217.29,215.86,216.63,13915.0,216.31,217.29,215.86,216.63,13915.0
2021-05-05 09:30:00,219.49,220.07,216.13,216.99,3999.0,219.49,220.07,216.13,216.99,3999.0
2021-05-05 10:00:00,216.99,218.41,215.61,218.41,4640.0,216.99,218.41,215.61,218.41,4640.0
2021-05-05 10:30:00,218.32,220.15,217.75,220.14,3957.0,218.32,220.15,217.75,220.14,3957.0
2021-05-05 11:00:00,220.4,221.83,220.23,221.67,2511.0,220.4,221.83,220.23,221.67,2511.0
2021-05-05 11:30:00,220.99,221.73,220.53,221.49,3395.0,220.99,221.73,220.53,221.49,3395.0
2021-05-05 12:00:00,220.74,222.4,219.2,219.2,1978.0,220.74,222.4,219.2,219.2,1978.0
2021-05-05 12:30:00,220.02,220.64,218.71,218.71,2750.0,220.02,220.64,218.71,218.71,2750.0
2021-05-05 13:00:00,219.51,219.94,219.3,219.9,836.0,219.51,219.94,219.3,219.9,836.0
2021-05-05 13:30:00,219.9,220.52,219.33,219.33,1104.0,219.9,220.52,219.33,219.33,1104.0
2021-05-05 14:00:00,219.88,219.88,218.15,219.27,3776.0,219.88,219.88,218.15,219.27,3776.0
2021-05-05 14:30:00,219.22,219.75,217.75,217.75,13590.0,219.22,219.75,217.75,217.75,13590.0
2021-05-05 15:00:00,216.72,217.54,215.24,215.42,2203.0,216.72,217.54,215.24,215.42,2203.0
2021-05-05 15:30:00,215.69,216.89,215.69,216.02,9768.0,215.69,216.89,215.69,216.02,9768.0
2021-05-06 09:30:00,215.17,215.42,209.52,210.2,3578.0,215.17,215.42,209.52,210.2,3578.0
2021-05-06 10:00:00,210.68,210.85,208.71,209.37,2607.0,210.68,210.85,208.71,209.37,2607.0
2021-05-06 10:30:00,209.5,211.58,208.79,210.75,5709.0,209.5,211.58,208.79,210.75,5709.0
2021-05-06 11:00:00,210.37,211.36,209.3,211.36,2612.0,210.37,211.36,209.3,211.36,2612.0
2021-05-06 11:30:00,211.25,212.7,211.09,212.53,2849.0,211.25,212.7,211.09,212.53,2849.0
2021-05-06 12:00:00,212.25,212.78,211.3,212.78,2983.0,212.25,212.78,211.3,212.78,2983.0
2021-05-06 12:30:00,212.45,212.91,212.26,212.71,1500.0,212.45,212.91,212.26,212.71,1500.0
2021-05-06 13:00:00,212.39,212.64,211.51,211.9,2321.0,212.39,212.64,211.51,211.9,2321.0
2021-05-06 13:30:00,212.32,212.72,211.55,211.81,2991.0,212.32,212.72,211.55,211.81,2991.0
2021-05-06 14:00:00,211.87,212.54,211.31,211.43,5727.0,211.87,212.54,211.31,211.43,5727.0
2021-05-06 14:30:00,210.66,211.69,210.66,211.69,2883.0,210.66,211.69,210.66,211.69,2883.0
2021-05-06 15:00:00,211.31,212.52,210.66,211.97,8108.0,211.31,212.52,210.66,211.97,8108.0
2021-05-06 15:30:00,212.49,213.21,212.0,213.21,24692.0,212.49,213.21,212.0,213.21,24692.0
2021-05-07 09:30:00,215.2,219.24,215.2,217.28,3199.0,215.2,219.24,215.2,217.28,3199.0
2021-05-07 10:00:00,217.39,220.5,216.86,219.45,4428.0,217.39,220.5,216.86,219.45,4428.0
2021-05-07 10:30:00,220.37,220.46,218.77,219.68,1409.0,220.37,220.46,218.77,219.68,1409.0
2021-05-07 11:00:00,219.43,219.84,218.3,218.53,1741.0,219.43,219.84,218.3,218.53,1741.0
2021-05-07 11:30:00,218.78,219.88,218.78,219.87,1200.0,218.78,219.88,218.78,219.87,1200.0
2021-05-07 12:00:00,219.34,219.87,218.82,219.07,2612.0,219.34,219.87,218.82,219.07,2612.0
2021-05-07 12:30:00,219.18,221.33,219.11,221.33,4315.0,219.18,221.33,219.11,221.33,4315.0
2021-05-07 13:00:00,221.0,221.0,219.12,219.82,8549.0,221.0,221.0,219.12,219.82,8549.0
2021-05-07 13:30:00,219.57,220.2,218.42,218.42,5310.0,219.57,220.2,218.42,218.42,5310.0
2021-05-07 14:00:00,218.73,218.8,217.71,218.23,2588.0,218.73,218.8,217.71,218.23,2588.0
2021-05-07 14:30:00,218.48,218.48,216.88,218.02,5286.0,218.48,218.48,216.88,218.02,5286.0
2021-05-07 15:00:00,218.11,218.27,217.22,217.38,5828.0,218.11,218.27,217.22,217.38,5828.0
2021-05-07 15:30:00,217.54,218.37,217.22,217.93,18363.0,217.54,218.37,217.22,217.93,18363.0
2021-05-10 09:30:00,216.95,216.95,211.89,213.66,3189.0,216.95,216.95,211.89,213.66,3189.0
2021-05-10 10:00:00,211.61,215.55,211.3,215.26,7633.0,211.61,215.55,211.3,215.26,7633.0
2021-05-10 10:30:00,214.46,215.15,213.74,214.39,5361.0,214.46,215.15,213.74,214.39,5361.0
2021-05-10 11:00:00,214.38,214.73,213.89,214.37,2306.0,214.38,214.73,213.89,214.37,2306.0
2021-05-10 11:30:00,214.61,214.98,213.99,214.56,31689.0,214.61,214.98,213.99,214.56,31689.0
2021-05-10 12:00:00,214.7,216.1,214.45,215.56,37460.0,214.7,216.1,214.45,215.56,37460.0
2021-05-10 12:30:00,215.41,215.41,214.45,214.45,4219.0,215.41,215.41,214.45,214.45,4219.0
2021-05-10 13:00:00,214.35,215.25,214.35,214.73,2113.0,214.35,215.25,214.35,214.73,2113.0
2021-05-10 13:30:00,214.73,215.42,214.32,214.86,10522.0,214.73,215.42,214.32,214.86,10522.0
2021-05-10 14:00:00,215.1,215.82,213.56,214.05,4876.0,215.1,215.82,213.56,214.05,4876.0
2021-05-10 14:30:00,213.42,213.86,212.09,212.45,2423.0,213.42,213.86,212.09,212.45,2423.0
2021-05-10 15:00:00,212.68,215.22,212.26,214.02,8800.0,212.68,215.22,212.26,214.02,8800.0
2021-05-10 15:30:00,214.26,215.24,212.7,213.27,24414.0,214.26,215.24,212.7,213.27,24414.0
2021-05-11 09:30:00,207.01,209.67,205.34,208.53,13032.0,207.01,209.67,205.34,208.53,13032.0
2021-05-11 10:00:00,208.48,210.05,205.55,205.55,20848.0,208.48,210.05,205.55,205.55,20848.0
2021-05-11 10:30:00,206.13,209.24,205.08,208.69,8793.0,206.13,209.24,205.08,208.69,8793.0
2021-05-11 11:00:00,208.36,212.11,207.6,210.95,4016.0,208.36,212.11,207.6,210.95,4016.0
2021-05-11 11:30:00,211.12,211.54,209.64,211.3,7076.0,211.12,211.54,209.64,211.3,7076.0
2021-05-11 12:00:00,211.19,212.79,210.71,211.37,3625.0,211.19,212.79,210.71,211.37,3625.0
2021-05-11 12:30:00,211.09,211.36,210.41,210.53,3005.0,211.09,211.36,210.41,210.53,3005.0
2021-05-11 13:00:00,211.22,213.8,211.22,213.8,3681.0,211.22,213.8,211.22,213.8,3681.0
2021-05-11 13:30:00,213.92,213.92,212.01,212.01,4800.0,213.92,213.92,212.01,212.01,4800.0
2021-05-11 14:00:00,212.01,213.83,211.55,213.83,7861.0,212.01,213.83,211.55,213.83,7861.0
2021-05-11 14:30:00,213.33,213.59,212.72,213.08,9859.0,213.33,213.59,212.72,213.08,9859.0
2021-05-11 15:00:00,212.37,213.62,211.06,213.1,5546.0,212.37,213.62,211.06,213.1,5546.0
2021-05-11 15:30:00,212.94,213.43,212.65,213.05,17904.0,212.94,213.43,212.65,213.05,17904.0
2021-05-12 09:30:00,209.23,210.13,205.75,206.61,10976.0,209.23,210.13,205.75,206.61,10976.0
2021-05-12 10:00:00,206.09,208.85,206.09,208.56,3202.0,206.09,208.85,206.09,208.56,3202.0
2021-05-12 10:30:00,208.88,209.59,206.18,206.18,7015.0,208.88,209.59,206.18,206.18,7015.0
2021-05-12 11:00:00,207.13,208.61,205.91,206.52,2613.0,207.13,208.61,205.91,206.52,2613.0
2021-05-12 11:30:00,206.14,206.89,205.44,205.44,6600.0,206.14,206.89,205.44,205.44,6600.0
2021-05-12 12:00:00,205.09,205.95,203.66,205.95,6521.0,205.09,205.95,203.66,205.95,6521.0
2021-05-12 12:30:00,204.86,206.25,204.86,206.25,2055.0,204.86,206.25,204.86,206.25,2055.0
2021-05-12 13:00:00,206.23,206.84,204.55,204.55,4470.0,206.23,206.84,204.55,204.55,4470.0
2021-05-12 13:30:00,204.37,205.96,204.37,205.29,2715.0,204.37,205.96,204.37,205.29,2715.0
2021-05-12 14:00:00,204.77,205.68,203.76,205.68,6158.0,204.77,205.68,203.76,205.68,6158.0
2021-05-12 14:30:00,205.34,207.04,205.22,206.15,4081.0,205.34,207.04,205.22,206.15,4081.0
2021-05-12 15:00:00,205.42,205.71,204.67,205.25,4580.0,205.42,205.71,204.67,205.25,4580.0
2021-05-12 15:30:00,205.69,206.35,204.74,205.01,28980.0,205.69,206.35,204.74,205.01,28980.0
2021-05-13 09:30:00,208.32,210.0,206.51,207.81,37411.0,208.32,210.0,206.51,207.81,37411.0
2021-05-13 10:00:00,208.61,209.06,206.04,208.94,10060.0,208.61,209.06,206.04,208.94,10060.0
2021-05-13 10:30:00,208.37,208.37,205.97,206.34,11692.0,208.37,208.37,205.97,206.34,11692.0
2021-05-13 11:00:00,205.02,206.32,204.76,205.6,3276.0,205.02,206.32,204.76,205.6,3276.0
2021-05-13 11:30:00,205.23,205.52,204.38,204.73,3693.0,205.23,205.52,204.38,204.73,3693.0
2021-05-13 12:00:00,204.49,207.36,204.17,206.75,7812.0,204.49,207.36,204.17,206.75,7812.0
2021-05-13 12:30:00,206.78,206.78,204.81,204.81,4824.0,206.78,206.78,204.81,204.81,4824.0
2021-05-13 13:00:00,204.86,205.35,203.66,203.89,8353.0,204.86,205.35,203.66,203.89,8353.0
2021-05-13 13:30:00,204.08,204.47,202.96,203.49,15539.0,204.08,204.47,202.96,203.49,15539.0
2021-05-13 14:00:00,202.58,205.4,202.58,205.21,12921.0,202.58,205.4,202.58,205.21,12921.0
2021-05-13 14:30:00,205.34,207.0,204.75,206.71,16258.0,205.34,207.0,204.75,206.71,16258.0
2021-05-13 15:00:00,206.44,207.06,205.62,206.65,17856.0,206.44,207.06,205.62,206.65,17856.0
2021-05-13 15:30:00,206.79,207.7,204.53,204.54,42619.0,206.79,207.7,204.53,204.54,42619.0
2021-05-14 09:30:00,220.0,224.69,217.5,218.51,82435.0,220.0,224.69,217.5,218.51,82435.0
2021-05-14 10:00:00,218.62,218.62,215.57,216.37,24924.0,218.62,218.62,215.57,216.37,24924.0
2021-05-14 10:30:00,216.05,219.5,215.96,218.95,24515.0,216.05,219.5,215.96,218.95,24515.0
2021-05-14 11:00:00,219.33,220.69,218.55,220.69,32829.0,219.33,220.69,218.55,220.69,32829.0
2021-05-14 11:30:00,220.68,220.68,216.59,219.05,31717.0,220.68,220.68,216.59,219.05,31717.0
2021-05-14 12:00:00,218.79,219.55,217.84,218.48,13833.0,218.79,219.55,217.84,218.48,13833.0
2021-05-14 12:30:00,217.91,219.55,217.9,218.73,14148.0,217.91,219.55,217.9,218.73,14148.0
2021-05-14 13:00:00,218.56,219.39,218.25,218.5,48992.0,218.56,219.39,218.25,218.5,48992.0
2021-05-14 13:30:00,218.26,219.5,217.58,218.0,38612.0,218.26,219.5,217.58,218.0,38612.0
2021-05-14 14:00:00,218.0,219.2,215.33,216.81,43268.0,218.0,219.2,215.33,216.81,43268.0
2021-05-14 14:30:00,217.01,217.41,215.43,215.43,18197.0,217.01,217.41,215.43,215.43,18197.0
2021-05-14 15:00:00,215.52,216.96,214.29,215.79,31629.0,215.52,216.96,214.29,215.79,31629.0
2021-05-14 15:30:00,215.38,215.99,214.43,215.28,97401.0,215.38,215.99,214.43,215.28,97401.0
2021-05-17 09:30:00,213.42,214.01,209.53,210.23,6457.0,213.42,214.01,209.53,210.23,6457.0
2021-05-17 10:00:00,210.06,211.71,209.56,210.46,4040.0,210.06,211.71,209.56,210.46,4040.0
2021-05-17 10:30:00,210.44,211.08,209.5,210.39,48078.0,210.44,211.08,209.5,210.39,48078.0
2021-05-17 11:00:00,210.23,210.48,209.09,209.86,6560.0,210.23,210.48,209.09,209.86,6560.0
2021-05-17 11:30:00,209.0,209.0,207.89,208.48,4607.0,209.0,209.0,207.89,208.48,4607.0
2021-05-17 12:00:00,208.41,209.58,207.93,209.3,4393.0,208.41,209.58,207.93,209.3,4393.0
2021-05-17 12:30:00,208.93,209.16,206.74,207.06,4849.0,208.93,209.16,206.74,207.06,4849.0
2021-05-17 13:00:00,207.84,207.84,206.95,207.49,2085.0,207.84,207.84,206.95,207.49,2085.0
2021-05-17 13:30:00,207.73,208.35,207.51,208.35,1892.0,207.73,208.35,207.51,208.35,1892.0
2021-05-17 14:00:00,208.46,209.51,207.88,209.51,3046.0,208.46,209.51,207.88,209.51,3046.0
2021-05-17 14:30:00,209.75,210.06,208.29,208.99,4544.0,209.75,210.06,208.29,208.99,4544.0
2021-05-17 15:00:00,209.24,210.29,209.08,209.92,5714.0,209.24,210.29,209.08,209.92,5714.0
2021-05-17 15:30:00,210.07,212.97,210.02,212.68,33504.0,210.07,212.97,210.02,212.68,33504.0
2021-05-18 09:30:00,213.73,216.18,213.04,215.93,2105.0,213.73,216.18,213.04,215.93,2105.0
2021-05-18 10:00:00,215.78,218.04,215.77,217.84,6673.0,215.78,218.04,215.77,217.84,6673.0
2021-05-18 10:30:00,218.05,219.23,217.57,217.7,7674.0,218.05,219.23,217.57,217.7,7674.0
2021-05-18 11:00:00,217.64,217.85,216.39,217.49,4518.0,217.64,217.85,216.39,217.49,4518.0
2021-05-18 11:30:00,217.12,217.19,215.45,217.19,3528.0,217.12,217.19,215.45,217.19,3528.0
2021-05-18 12:00:00,217.06,218.17,216.63,218.11,5368.0,217.06,218.17,216.63,218.11,5368.0
2021-05-18 12:30:00,218.33,219.13,217.86,218.93,8416.0,218.33,219.13,217.86,218.93,8416.0
2021-05-18 13:00:00,219.3,219.3,217.28,218.71,12913.0,219.3,219.3,217.28,218.71,12913.0
2021-05-18 13:30:00,219.16,219.31,216.16,216.16,10795.0,219.16,219.31,216.16,216.16,10795.0
2021-05-18 14:00:00,216.34,217.52,215.39,215.39,7684.0,216.34,217.52,215.39,215.39,7684.0
2021-05-18 14:30:00,215.54,215.84,213.47,215.31,9616.0,215.54,215.84,213.47,215.31,9616.0
2021-05-18 15:00:00,215.84,217.66,215.84,217.66,9348.0,215.84,217.66,215.84,217.66,9348.0
2021-05-18 15:30:00,217.81,217.81,216.14,216.69,23640.0,217.81,217.81,216.14,216.69,23640.0
2021-05-19 09:30:00,210.23,212.43,209.06,210.05,6447.0,210.23,212.43,209.06,210.05,6447.0
2021-05-19 10:00:00,209.01,211.44,209.01,211.44,2010.0,209.01,211.44,209.01,211.44,2010.0
2021-05-19 10:30:00,210.88,213.84,209.3,213.84,2979.0,210.88,213.84,209.3,213.84,2979.0
2021-05-19 11:00:00,213.98,213.98,212.72,213.96,4953.0,213.98,213.98,212.72,213.96,4953.0
2021-05-19 11:30:00,213.48,213.95,212.33,212.33,8114.0,213.48,213.95,212.33,212.33,8114.0
2021-05-19 12:00:00,212.27,213.82,211.55,213.81,2183.0,212.27,213.82,211.55,213.81,2183.0
2021-05-19 12:30:00,213.84,215.46,213.01,213.45,5322.0,213.84,215.46,213.01,213.45,5322.0
2021-05-19 13:00:00,213.52,214.44,213.51,214.0,2595.0,213.52,214.44,213.51,214.0,2595.0
2021-05-19 13:30:00,213.98,216.12,213.86,215.99,8200.0,213.98,216.12,213.86,215.99,8200.0
2021-05-19 14:00:00,215.59,215.99,213.92,215.28,3349.0,215.59,215.99,213.92,215.28,3349.0
2021-05-19 14:30:00,215.42,216.22,214.05,215.28,3719.0,215.42,216.22,214.05,215.28,3719.0
2021-05-19 15:00:00,214.83,217.2,214.69,217.14,10909.0,214.83,217.2,214.69,217.14,10909.0
2021-05-19 15:30:00,217.5,217.54,215.65,217.38,32186.0,217.5,217.54,215.65,217.38,32186.0
2021-05-20 09:30:00,218.5,221.95,218.5,219.32,8985.0,218.5,221.95,218.5,219.32,8985.0
2021-05-20 10:00:00,219.3,219.92,218.01,218.49,8391.0,219.3,219.92,218.01,218.49,8391.0
2021-05-20 10:30:00,218.23,218.88,217.38,218.53,6025.0,218.23,218.88,217.38,218.53,6025.0
2021-05-20 11:00:00,219.0,219.4,218.33,218.67,9487.0,219.0,219.4,218.33,218.67,9487.0
2021-05-20 11:30:00,218.88,219.37,218.25,219.0,13663.0,218.88,219.37,218.25,219.0,13663.0
2021-05-20 12:00:00,218.66,219.4,218.54,218.91,2309.0,218.66,219.4,218.54,218.91,2309.0
2021-05-20 12:30:00,218.84,219.18,218.01,219.18,2316.0,218.84,219.18,218.01,219.18,2316.0
2021-05-20 13:00:00,218.88,220.51,218.88,220.15,2402.0,218.88,220.51,218.88,220.15,2402.0
2021-05-20 13:30:00,220.53,220.93,219.17,219.75,3332.0,220.53,220.93,219.17,219.75,3332.0
2021-05-20 14:00:00,219.7,219.84,219.02,219.15,10250.0,219.7,219.84,219.02,219.15,10250.0
2021-05-20 14:30:00,219.28,219.42,219.06,219.06,5240.0,219.28,219.42,219.06,219.06,5240.0
2021-05-20 15:00:00,219.11,219.65,218.87,219.39,19378.0,219.11,219.65,218.87,219.39,19378.0
2021-05-20 15:30:00,219.34,219.39,218.1,218.35,32978.0,219.34,219.39,218.1,218.35,32978.0
2021-05-21 09:30:00,219.66,219.66,214.13,216.75,6767.0,219.66,219.66,214.13,216.75,6767.0
2021-05-21 10:00:00,216.91,220.09,214.91,217.05,23030.0,216.91,220.09,214.91,217.05,23030.0
2021-05-21 10:30:00,217.66,217.67,215.49,216.73,3823.0,217.66,217.67,215.49,216.73,3823.0
2021-05-21 11:00:00,216.45,216.72,214.11,214.11,6623.0,216.45,216.72,214.11,214.11,6623.0
2021-05-21 11:30:00,213.68,214.81,213.51,213.72,10044.0,213.68,214.81,213.51,213.72,10044.0
2021-05-21 12:00:00,214.17,214.17,212.69,213.57,6314.0,214.17,214.17,212.69,213.57,6314.0
2021-05-21 12:30:00,213.59,213.61,212.1,213.6,9353.0,213.59,213.61,212.1,213.6,9353.0
2021-05-21 13:00:00,213.61,213.67,212.31,212.89,5544.0,213.61,213.67,212.31,212.89,5544.0
2021-05-21 13:30:00,213.06,213.22,212.32,212.77,3647.0,213.06,213.22,212.32,212.77,3647.0
2021-05-21 14:00:00,212.84,213.3,212.39,212.39,2122.0,212.84,213.3,212.39,212.39,2122.0
2021-05-21 14:30:00,212.46,213.02,212.11,212.21,6292.0,212.46,213.02,212.11,212.21,6292.0
2021-05-21 15:00:00,212.29,214.0,212.29,213.41,3363.0,212.29,214.0,212.29,213.41,3363.0
2021-05-21 15:30:00,213.85,215.0,212.39,213.63,47030.0,213.85,215.0,212.39,213.63,47030.0
2021-05-24 09:30:00,214.94,217.79,214.13,216.92,2626.0,214.94,217.79,214.13,216.92,2626.0
2021-05-24 10:00:00,216.01,218.14,215.67,216.03,2190.0,216.01,218.14,215.67,216.03,2190.0
2021-05-24 10:30:00,216.6,216.75,215.45,215.45,2717.0,216.6,216.75,215.45,215.45,2717.0
2021-05-24 11:00:00,215.82,216.53,215.82,216.48,2488.0,215.82,216.53,215.82,216.48,2488.0
2021-05-24 11:30:00,216.25,216.63,216.07,216.4,2917.0,216.25,216.63,216.07,216.4,2917.0
2021-05-24 12:00:00,216.56,216.57,215.68,216.0,10990.0,216.56,216.57,215.68,216.0,10990.0
2021-05-24 12:30:00,216.07,216.55,215.7,215.91,1401.0,216.07,216.55,215.7,215.91,1401.0
2021-05-24 13:00:00,215.97,216.68,215.97,216.68,2016.0,215.97,216.68,215.97,216.68,2016.0
2021-05-24 13:30:00,216.77,217.4,216.63,217.13,3187.0,216.77,217.4,216.63,217.13,3187.0
2021-05-24 14:00:00,217.19,217.88,217.07,217.66,2141.0,217.19,217.88,217.07,217.66,2141.0
2021-05-24 14:30:00,217.92,218.04,217.08,217.77,4269.0,217.92,218.04,217.08,217.77,4269.0
2021-05-24 15:00:00,217.93,218.42,217.81,218.09,3335.0,217.93,218.42,217.81,218.09,3335.0
2021-05-24 15:30:00,218.42,218.53,217.08,217.45,33229.0,218.42,218.53,217.08,217.45,33229.0
2021-05-25 09:30:00,212.01,216.05,211.25,212.79,27814.0,212.01,216.05,211.25,212.79,27814.0
2021-05-25 10:00:00,213.44,216.48,212.42,215.23,17474.0,213.44,216.48,212.42,215.23,17474.0
2021-05-25 10:30:00,214.5,215.64,214.11,214.67,13822.0,214.5,215.64,214.11,214.67,13822.0
2021-05-25 11:00:00,214.67,214.67,212.7,213.33,15752.0,214.67,214.67,212.7,213.33,15752.0
2021-05-25 11:30:00,213.14,213.77,213.04,213.38,5908.0,213.14,213.77,213.04,213.38,5908.0
2021-05-25 12:00:00,213.58,213.58,210.0,210.82,28297.0,213.58,213.58,210.0,210.82,28297.0
2021-05-25 12:30:00,210.77,211.99,209.81,211.0,36510.0,210.77,211.99,209.81,211.0,36510.0
2021-05-25 13:00:00,210.97,212.46,209.9,211.9,30907.0,210.97,212.46,209.9,211.9,30907.0
2021-05-25 13:30:00,211.91,212.67,210.45,211.0,55673.0,211.91,212.67,210.45,211.0,55673.0
2021-05-25 14:00:00,211.45,215.0,211.45,214.59,7432.0,211.45,215.0,211.45,214.59,7432.0
2021-05-25 14:30:00,214.88,215.34,213.29,213.36,5433.0,214.88,215.34,213.29,213.36,5433.0
2021-05-25 15:00:00,212.9,214.53,212.9,214.06,4578.0,212.9,214.53,212.9,214.06,4578.0
2021-05-25 15:30:00,214.08,216.37,213.64,215.95,66342.0,214.08,216.37,213.64,215.95,66342.0
2021-05-26 09:30:00,223.99,229.89,220.0,227.78,154428.0,223.99,229.89,220.0,227.78,154428.0
2021-05-26 10:00:00,227.32,227.92,222.98,224.0,49102.0,227.32,227.92,222.98,224.0,49102.0
2021-05-26 10:30:00,223.92,224.98,223.27,223.76,24919.0,223.92,224.98,223.27,223.76,24919.0
2021-05-26 11:00:00,223.96,225.16,223.62,224.6,16593.0,223.96,225.16,223.62,224.6,16593.0
2021-05-26 11:30:00,224.51,224.51,222.24,222.75,19226.0,224.51,224.51,222.24,222.75,19226.0
2021-05-26 12:00:00,222.75,223.56,222.1,222.36,10557.0,222.75,223.56,222.1,222.36,10557.0
2021-05-26 12:30:00,222.28,222.81,220.04,220.04,16237.0,222.28,222.81,220.04,220.04,16237.0
2021-05-26 13:00:00,220.21,222.33,219.46,221.51,19012.0,220.21,222.33,219.46,221.51,19012.0
2021-05-26 13:30:00,221.35,221.57,219.94,220.98,11627.0,221.35,221.57,219.94,220.98,11627.0
2021-05-26 14:00:00,221.13,221.41,219.77,219.77,9330.0,221.13,221.41,219.77,219.77,9330.0
2021-05-26 14:30:00,219.91,221.2,219.84,221.06,16392.0,219.91,221.2,219.84,221.06,16392.0
2021-05-26 15:00:00,220.69,221.08,219.83,220.22,12775.0,220.69,221.08,219.83,220.22,12775.0
2021-05-26 15:30:00,220.43,220.62,217.42,218.39,55959.0,220.43,220.62,217.42,218.39,55959.0
2021-05-27 09:30:00,216.94,219.09,210.96,211.51,10319.0,216.94,219.09,210.96,211.51,10319.0
2021-05-27 10:00:00,211.47,218.22,211.14,218.22,17428.0,211.47,218.22,211.14,218.22,17428.0
2021-05-27 10:30:00,218.78,218.78,216.49,217.0,5076.0,218.78,218.78,216.49,217.0,5076.0
2021-05-27 11:00:00,216.9,218.55,216.9,218.19,5344.0,216.9,218.55,216.9,218.19,5344.0
2021-05-27 11:30:00,218.35,218.86,217.57,218.08,2000.0,218.35,218.86,217.57,218.08,2000.0
2021-05-27 12:00:00,218.26,218.43,217.44,218.24,2605.0,218.26,218.43,217.44,218.24,2605.0
2021-05-27 12:30:00,218.01,219.52,217.89,219.48,2150.0,218.01,219.52,217.89,219.48,2150.0
2021-05-27 13:00:00,219.01,219.74,218.47,218.72,4092.0,219.01,219.74,218.47,218.72,4092.0
2021-05-27 13:30:00,218.88,219.4,218.6,218.6,1405.0,218.88,219.4,218.6,218.6,1405.0
2021-05-27 14:00:00,218.58,218.92,217.39,218.14,4309.0,218.58,218.92,217.39,218.14,4309.0
2021-05-27 14:30:00,217.75,217.75,216.54,217.16,6777.0,217.75,217.75,216.54,217.16,6777.0
2021-05-27 15:00:00,217.0,217.51,216.32,217.25,13418.0,217.0,217.51,216.32,217.25,13418.0
2021-05-27 15:30:00,217.18,217.48,215.53,217.06,66039.0,217.18,217.48,215.53,217.06,66039.0
2021-05-28 09:30:00,217.58,219.42,215.07,217.48,5042.0,217.58,219.42,215.07,217.48,5042.0
2021-05-28 10:00:00,216.63,218.04,216.63,216.85,3718.0,216.63,218.04,216.63,216.85,3718.0
2021-05-28 10:30:00,217.15,218.5,217.15,217.62,6071.0,217.15,218.5,217.15,217.62,6071.0
2021-05-28 11:00:00,217.68,219.75,217.68,219.26,5890.0,217.68,219.75,217.68,219.26,5890.0
2021-05-28 11:30:00,219.26,220.4,218.97,219.86,4221.0,219.26,220.4,218.97,219.86,4221.0
2021-05-28 12:00:00,219.58,219.58,217.98,218.08,2452.0,219.58,219.58,217.98,218.08,2452.0
2021-05-28 12:30:00,218.36,218.98,218.36,218.71,1308.0,218.36,218.98,218.36,218.71,1308.0
2021-05-28 13:00:00,218.51,218.76,217.54,217.95,3629.0,218.51,218.76,217.54,217.95,3629.0
2021-05-28 13:30:00,217.64,218.96,217.53,218.49,4089.0,217.64,218.96,217.53,218.49,4089.0
2021-05-28 14:00:00,218.47,218.47,217.54,217.72,5762.0,218.47,218.47,217.54,217.72,5762.0
2021-05-28 14:30:00,217.83,218.29,217.35,217.76,6393.0,217.83,218.29,217.35,217.76,6393.0
2021-05-28 15:00:00,217.26,217.35,216.79,217.35,2313.0,217.26,217.35,216.79,217.35,2313.0
2021-05-28 15:30:00,217.34,218.5,216.83,218.0,40747.0,217.34,218.5,216.83,218.0,40747.0
2021-06-01 09:30:00,218.47,219.77,215.01,216.02,7798.0,218.47,219.77,215.01,216.02,7798.0
2021-06-01 10:00:00,215.57,216.14,214.43,215.23,5842.0,215.57,216.14,214.43,215.23,5842.0
2021-06-01 10:30:00,216.62,216.79,213.22,214.12,19289.0,216.62,216.79,213.22,214.12,19289.0
2021-06-01 11:00:00,214.16,214.66,212.8,214.12,7972.0,214.16,214.66,212.8,214.12,7972.0
2021-06-01 11:30:00,214.27,215.52,214.0,215.28,7389.0,214.27,215.52,214.0,215.28,7389.0
2021-06-01 12:00:00,215.3,215.3,214.26,214.91,4719.0,215.3,215.3,214.26,214.91,4719.0
2021-06-01 12:30:00,215.05,215.77,214.59,215.77,4610.0,215.05,215.77,214.59,215.77,4610.0
2021-06-01 13:00:00,215.8,215.8,214.12,214.36,9819.0,215.8,215.8,214.12,214.36,9819.0
2021-06-01 13:30:00,214.5,214.65,213.33,213.48,5781.0,214.5,214.65,213.33,213.48,5781.0
2021-06-01 14:00:00,213.47,214.93,213.34,213.53,9452.0,213.47,214.93,213.34,213.53,9452.0
2021-06-01 14:30:00,213.53,214.11,213.18,213.28,10256.0,213.53,214.11,213.18,213.28,10256.0
2021-06-01 15:00:00,213.27,214.12,212.74,213.45,11320.0,213.27,214.12,212.74,213.45,11320.0
2021-06-01 15:30:00,213.39,213.99,212.57,212.97,27047.0,213.39,213.99,212.57,212.97,27047.0
2021-06-02 09:30:00,213.33,214.99,212.81,212.81,3636.0,213.33,214.99,212.81,212.81,3636.0
2021-06-02 10:00:00,212.38,212.94,211.12,212.17,16145.0,212.38,212.94,211.12,212.17,16145.0
2021-06-02 10:30:00,212.34,214.53,212.12,213.76,18262.0,212.34,214.53,212.12,213.76,18262.0
2021-06-02 11:00:00,213.53,213.9,212.12,212.64,16941.0,213.53,213.9,212.12,212.64,16941.0
2021-06-02 11:30:00,212.78,213.72,212.6,213.72,14466.0,212.78,213.72,212.6,213.72,14466.0
2021-06-02 12:00:00,213.47,213.47,211.28,211.77,14190.0,213.47,213.47,211.28,211.77,14190.0
2021-06-02 12:30:00,211.57,214.99,211.12,214.72,18569.0,211.57,214.99,211.12,214.72,18569.0
2021-06-02 13:00:00,214.72,215.07,212.45,212.45,19280.0,214.72,215.07,212.45,212.45,19280.0
2021-06-02 13:30:00,212.68,213.66,211.52,211.92,19011.0,212.68,213.66,211.52,211.92,19011.0
2021-06-02 14:00:00,211.92,212.77,211.79,211.99,17712.0,211.92,212.77,211.79,211.99,17712.0
2021-06-02 14:30:00,212.14,212.37,211.69,211.88,11964.0,212.14,212.37,211.69,211.88,11964.0
2021-06-02 15:00:00,211.83,212.38,211.54,211.7,16154.0,211.83,212.38,211.54,211.7,16154.0
2021-06-02 15:30:00,211.64,212.43,211.55,212.43,61137.0,211.64,212.43,211.55,212.43,61137.0
2021-06-03 09:30:00,211.0,211.7,207.22,208.45,17506.0,211.0,211.7,207.22,208.45,17506.0
2021-06-03 10:00:00,207.48,209.7,207.34,209.7,3079.0,207.48,209.7,207.34,209.7,3079.0
2021-06-03 10:30:00,209.11,209.34,207.54,208.81,8051.0,209.11,209.34,207.54,208.81,8051.0
2021-06-03 11:00:00,209.31,210.17,207.86,209.11,14422.0,209.31,210.17,207.86,209.11,14422.0
2021-06-03 11:30:00,208.67,209.25,207.81,208.49,14033.0,208.67,209.25,207.81,208.49,14033.0
2021-06-03 12:00:00,208.86,209.6,207.91,209.46,15567.0,208.86,209.6,207.91,209.46,15567.0
2021-06-03 12:30:00,209.65,210.25,208.91,209.7,12816.0,209.65,210.25,208.91,209.7,12816.0
2021-06-03 13:00:00,209.86,210.34,209.42,209.92,13809.0,209.86,210.34,209.42,209.92,13809.0
2021-06-03 13:30:00,209.97,210.25,209.05,209.48,12247.0,209.97,210.25,209.05,209.48,12247.0
2021-06-03 14:00:00,209.84,209.84,208.26,208.91,15803.0,209.84,209.84,208.26,208.91,15803.0
2021-06-03 14:30:00,208.89,208.91,207.95,208.37,13911.0,208.89,208.91,207.95,208.37,13911.0
2021-06-03 15:00:00,208.62,209.13,208.1,208.98,12687.0,208.62,209.13,208.1,208.98,12687.0
2021-06-03 15:30:00,208.84,209.06,207.56,208.03,28982.0,208.84,209.06,207.56,208.03,28982.0
2021-06-04 09:30:00,209.64,211.6,209.0,209.66,4676.0,209.64,211.6,209.0,209.66,4676.0
2021-06-04 10:00:00,210.11,211.67,209.87,211.0,12989.0,210.11,211.67,209.87,211.0,12989.0
2021-06-04 10:30:00,211.4,213.5,210.73,212.8,18098.0,211.4,213.5,210.73,212.8,18098.0
2021-06-04 11:00:00,213.17,213.61,212.2,213.56,10483.0,213.17,213.61,212.2,213.56,10483.0
2021-06-04 11:30:00,213.68,213.68,212.62,212.8,9237.0,213.68,213.68,212.62,212.8,9237.0
2021-06-04 12:00:00,212.82,213.01,211.78,212.05,10090.0,212.82,213.01,211.78,212.05,10090.0
2021-06-04 12:30:00,212.11,212.78,211.22,212.35,15466.0,212.11,212.78,211.22,212.35,15466.0
2021-06-04 13:00:00,212.55,212.84,212.15,212.15,14235.0,212.55,212.84,212.15,212.15,14235.0
2021-06-04 13:30:00,212.28,212.86,212.18,212.64,7980.0,212.28,212.86,212.18,212.64,7980.0
2021-06-04 14:00:00,212.81,212.94,211.46,211.54,9043.0,212.81,212.94,211.46,211.54,9043.0
2021-06-04 14:30:00,211.76,212.59,211.11,212.59,7355.0,211.76,212.59,211.11,212.59,7355.0
2021-06-04 15:00:00,212.52,212.84,212.24,212.61,6890.0,212.52,212.84,212.24,212.61,6890.0
2021-06-04 15:30:00,212.8,213.68,212.33,213.14,12872.0,212.8,213.68,212.33,213.14,12872.0
2021-06-07 09:30:00,213.6,213.6,211.01,211.01,1221.0,213.6,213.6,211.01,211.01,1221.0
2021-06-07 10:00:00,211.76,213.33,211.75,213.33,2151.0,211.76,213.33,211.75,213.33,2151.0
2021-06-07 10:30:00,213.09,214.17,212.81,213.38,4103.0,213.09,214.17,212.81,213.38,4103.0
2021-06-07 11:00:00,213.62,213.62,212.43,212.87,2481.0,213.62,213.62,212.43,212.87,2481.0
2021-06-07 11:30:00,212.33,213.0,212.04,213.0,2801.0,212.33,213.0,212.04,213.0,2801.0
2021-06-07 12:00:00,213.1,213.29,212.84,212.93,3752.0,213.1,213.29,212.84,212.93,3752.0
2021-06-07 12:30:00,212.42,213.29,212.42,212.89,3676.0,212.42,213.29,212.42,212.89,3676.0
2021-06-07 13:00:00,213.07,213.11,211.36,211.52,1245.0,213.07,213.11,211.36,211.52,1245.0
2021-06-07 13:30:00,211.57,212.83,211.57,212.21,1762.0,211.57,212.83,211.57,212.21,1762.0
2021-06-07 14:00:00,212.81,212.86,212.53,212.81,701.0,212.81,212.86,212.53,212.81,701.0
2021-06-07 14:30:00,212.9,213.82,212.87,213.03,5086.0,212.9,213.82,212.87,213.03,5086.0
2021-06-07 15:00:00,212.88,213.14,212.6,212.73,2298.0,212.88,213.14,212.6,212.73,2298.0
2021-06-07 15:30:00,212.76,213.99,212.18,213.7,20642.0,212.76,213.99,212.18,213.7,20642.0
2021-06-08 09:30:00,215.0,217.45,214.91,216.05,11251.0,215.0,217.45,214.91,216.05,11251.0
2021-06-08 10:00:00,215.09,216.25,213.57,214.45,4040.0,215.09,216.25,213.57,214.45,4040.0
2021-06-08 10:30:00,213.57,213.58,211.95,212.82,2498.0,213.57,213.58,211.95,212.82,2498.0
2021-06-08 11:00:00,212.56,212.73,211.41,212.63,4856.0,212.56,212.73,211.41,212.63,4856.0
2021-06-08 11:30:00,212.58,213.09,212.02,212.77,8038.0,212.58,213.09,212.02,212.77,8038.0
2021-06-08 12:00:00,212.41,213.28,212.36,212.78,4815.0,212.41,213.28,212.36,212.78,4815.0
2021-06-08 12:30:00,212.8,213.08,212.43,213.08,1401.0,212.8,213.08,212.43,213.08,1401.0
2021-06-08 13:00:00,212.86,212.93,212.5,212.59,2331.0,212.86,212.93,212.5,212.59,2331.0
2021-06-08 13:30:00,212.64,212.64,212.02,212.12,3402.0,212.64,212.64,212.02,212.12,3402.0
2021-06-08 14:00:00,212.01,212.24,211.64,212.0,11062.0,212.01,212.24,211.64,212.0,11062.0
2021-06-08 14:30:00,212.19,212.38,211.9,212.21,3750.0,212.19,212.38,211.9,212.21,3750.0
2021-06-08 15:00:00,212.09,212.16,211.39,211.61,2716.0,212.09,212.16,211.39,211.61,2716.0
2021-06-08 15:30:00,211.74,211.78,211.03,211.16,20402.0,211.74,211.78,211.03,211.16,20402.0
2021-06-09 09:30:00,212.11,213.55,211.58,211.76,2166.0,212.11,213.55,211.58,211.76,2166.0
2021-06-09 10:00:00,212.12,212.43,211.44,212.34,5260.0,212.12,212.43,211.44,212.34,5260.0
2021-06-09 10:30:00,211.84,211.89,210.62,210.9,1791.0,211.84,211.89,210.62,210.9,1791.0
2021-06-09 11:00:00,210.99,211.56,210.99,211.25,2823.0,210.99,211.56,210.99,211.25,2823.0
2021-06-09 11:30:00,211.32,211.77,210.37,211.2,3925.0,211.32,211.77,210.37,211.2,3925.0
2021-06-09 12:00:00,211.49,211.89,211.49,211.8,1460.0,211.49,211.89,211.49,211.8,1460.0
2021-06-09 12:30:00,212.11,212.28,211.58,211.75,5608.0,212.11,212.28,211.58,211.75,5608.0
2021-06-09 13:00:00,211.82,212.04,211.53,211.53,1178.0,211.82,212.04,211.53,211.53,1178.0
2021-06-09 13:30:00,211.34,211.61,210.65,211.61,4661.0,211.34,211.61,210.65,211.61,4661.0
2021-06-09 14:00:00,211.64,211.64,211.08,211.16,1200.0,211.64,211.64,211.08,211.16,1200.0
2021-06-09 14:30:00,211.3,211.5,210.71,210.71,2111.0,211.3,211.5,210.71,210.71,2111.0
2021-06-09 15:00:00,210.92,210.92,209.87,209.87,2833.0,210.92,210.92,209.87,209.87,2833.0
2021-06-09 15:30:00,209.93,210.04,208.76,208.88,20956.0,209.93,210.04,208.76,208.88,20956.0
2021-06-10 09:30:00,207.65,211.05,207.5,210.66,2115.0,207.65,211.05,207.5,210.66,2115.0
2021-06-10 10:00:00,210.87,211.67,209.33,210.25,16646.0,210.87,211.67,209.33,210.25,16646.0
2021-06-10 10:30:00,210.15,210.23,207.79,209.06,5304.0,210.15,210.23,207.79,209.06,5304.0
2021-06-10 11:00:00,208.89,209.51,208.25,209.07,2956.0,208.89,209.51,208.25,209.07,2956.0
2021-06-10 11:30:00,209.27,209.89,209.21,209.7,3258.0,209.27,209.89,209.21,209.7,3258.0
2021-06-10 12:00:00,209.69,210.43,209.69,210.33,3795.0,209.69,210.43,209.69,210.33,3795.0
2021-06-10 12:30:00,210.49,210.96,210.4,210.57,4133.0,210.49,210.96,210.4,210.57,4133.0
2021-06-10 13:00:00,210.77,211.55,210.57,211.27,7719.0,210.77,211.55,210.57,211.27,7719.0
2021-06-10 13:30:00,211.21,211.38,210.63,210.63,8718.0,211.21,211.38,210.63,210.63,8718.0
2021-06-10 14:00:00,210.8,211.0,210.59,210.82,4110.0,210.8,211.0,210.59,210.82,4110.0
2021-06-10 14:30:00,210.95,212.39,210.95,212.38,2664.0,210.95,212.39,210.95,212.38,2664.0
2021-06-10 15:00:00,212.39,213.36,211.99,212.9,7728.0,212.39,213.36,211.99,212.9,7728.0
2021-06-10 15:30:00,212.78,214.01,212.54,213.74,21751.0,212.78,214.01,212.54,213.74,21751.0
2021-06-11 09:30:00,213.26,213.26,213.26,213.26,633.0,213.26,213.26,213.26,213.26,633.0
2021-06-11 10:00:00,214.25,216.46,214.25,215.57,9310.0,214.25,216.46,214.25,215.57,9310.0
2021-06-11 10:30:00,215.98,215.98,214.56,215.57,1799.0,215.98,215.98,214.56,215.57,1799.0
2021-06-11 11:00:00,215.42,215.77,215.42,215.77,900.0,215.42,215.77,215.42,215.77,900.0
2021-06-11 11:30:00,215.26,215.26,214.3,214.78,1000.0,215.26,215.26,214.3,214.78,1000.0
2021-06-11 12:00:00,214.82,214.97,214.58,214.97,2370.0,214.82,214.97,214.58,214.97,2370.0
2021-06-11 12:30:00,214.88,215.88,214.87,215.82,4145.0,214.88,215.88,214.87,215.82,4145.0
2021-06-11 13:00:00,215.95,216.2,215.69,215.83,4390.0,215.95,216.2,215.69,215.83,4390.0
2021-06-11 13:30:00,216.07,216.59,215.8,216.38,3500.0,216.07,216.59,215.8,216.38,3500.0
2021-06-11 14:00:00,216.53,217.0,216.45,217.0,2658.0,216.53,217.0,216.45,217.0,2658.0
2021-06-11 14:30:00,216.94,217.83,216.77,217.6,4974.0,216.94,217.83,216.77,217.6,4974.0
2021-06-11 15:00:00,217.44,217.93,217.0,217.84,6018.0,217.44,217.93,217.0,217.84,6018.0
2021-06-11 15:30:00,217.99,218.09,216.83,218.09,30689.0,217.99,218.09,216.83,218.09,30689.0
2021-06-14 09:30:00,218.64,219.86,218.01,218.49,7202.0,218.64,219.86,218.01,218.49,7202.0
2021-06-14 10:00:00,218.14,219.95,218.07,219.31,4775.0,218.14,219.95,218.07,219.31,4775.0
2021-06-14 10:30:00,219.13,219.64,218.05,219.38,3300.0,219.13,219.64,218.05,219.38,3300.0
2021-06-14 11:00:00,219.18,219.75,218.82,219.37,5472.0,219.18,219.75,218.82,219.37,5472.0
2021-06-14 11:30:00,219.3,219.92,219.0,219.89,5491.0,219.3,219.92,219.0,219.89,5491.0
2021-06-14 12:00:00,219.8,220.81,219.32,219.38,14549.0,219.8,220.81,219.32,219.38,14549.0
2021-06-14 12:30:00,218.84,218.84,217.72,217.77,9403.0,218.84,218.84,217.72,217.77,9403.0
2021-06-14 13:00:00,217.81,218.25,217.39,217.63,6955.0,217.81,218.25,217.39,217.63,6955.0
2021-06-14 13:30:00,217.64,218.96,217.49,218.86,4653.0,217.64,218.96,217.49,218.86,4653.0
2021-06-14 14:00:00,218.78,219.13,218.66,218.66,2602.0,218.78,219.13,218.66,218.66,2602.0
2021-06-14 14:30:00,218.47,218.83,218.1,218.76,3681.0,218.47,218.83,218.1,218.76,3681.0
2021-06-14 15:00:00,218.57,218.57,218.2,218.5,4265.0,218.57,218.57,218.2,218.5,4265.0
2021-06-14 15:30:00,218.46,218.46,217.59,218.25,35270.0,218.46,218.46,217.59,218.25,35270.0
2021-06-15 09:30:00,218.25,219.84,217.16,218.56,6777.0,218.25,219.84,217.16,218.56,6777.0
2021-06-15 10:00:00,217.78,219.88,217.65,218.69,20707.0,217.78,219.88,217.65,218.69,20707.0
2021-06-15 10:30:00,218.69,219.09,216.67,216.68,8722.0,218.69,219.09,216.67,216.68,8722.0
2021-06-15 11:00:00,216.98,218.56,216.98,217.83,6904.0,216.98,218.56,216.98,217.83,6904.0
2021-06-15 11:30:00,218.18,220.93,217.39,220.93,53987.0,218.18,220.93,217.39,220.93,53987.0
2021-06-15 12:00:00,220.82,220.9,218.7,219.22,8694.0,220.82,220.9,218.7,219.22,8694.0
2021-06-15 12:30:00,219.19,219.21,218.03,218.03,1174.0,219.19,219.21,218.03,218.03,1174.0
2021-06-15 13:00:00,218.51,218.51,217.79,217.86,1341.0,218.51,218.51,217.79,217.86,1341.0
2021-06-15 13:30:00,217.79,217.83,217.57,217.76,2717.0,217.79,217.83,217.57,217.76,2717.0
2021-06-15 14:00:00,217.7,217.7,216.36,216.49,1688.0,217.7,217.7,216.36,216.49,1688.0
2021-06-15 14:30:00,216.57,217.51,215.38,215.51,22583.0,216.57,217.51,215.38,215.51,22583.0
2021-06-15 15:00:00,215.46,216.43,215.34,215.91,48975.0,215.46,216.43,215.34,215.91,48975.0
2021-06-15 15:30:00,215.77,216.9,215.33,216.89,31777.0,215.77,216.9,215.33,216.89,31777.0
2021-06-16 09:30:00,217.34,218.14,215.66,217.6,3350.0,217.34,218.14,215.66,217.6,3350.0
2021-06-16 10:00:00,217.85,219.51,217.85,218.55,2783.0,217.85,219.51,217.85,218.55,2783.0
2021-06-16 10:30:00,218.55,218.56,217.62,218.26,4603.0,218.55,218.56,217.62,218.26,4603.0
2021-06-16 11:00:00,218.17,218.86,218.08,218.49,6042.0,218.17,218.86,218.08,218.49,6042.0
2021-06-16 11:30:00,218.8,219.0,217.82,217.82,5844.0,218.8,219.0,217.82,217.82,5844.0
2021-06-16 12:00:00,217.78,217.78,216.53,216.68,3058.0,217.78,217.78,216.53,216.68,3058.0
2021-06-16 12:30:00,216.71,217.34,216.7,217.29,5063.0,216.71,217.34,216.7,217.29,5063.0
2021-06-16 13:00:00,217.39,218.15,217.3,217.65,5707.0,217.39,218.15,217.3,217.65,5707.0
2021-06-16 13:30:00,217.72,218.16,217.46,217.8,4978.0,217.72,218.16,217.46,217.8,4978.0
2021-06-16 14:00:00,217.64,217.66,214.19,215.45,3611.0,217.64,217.66,214.19,215.45,3611.0
2021-06-16 14:30:00,215.78,216.27,214.46,215.97,6216.0,215.78,216.27,214.46,215.97,6216.0
2021-06-16 15:00:00,215.9,217.25,215.27,216.44,11702.0,215.9,217.25,215.27,216.44,11702.0
2021-06-16 15:30:00,216.43,217.16,215.5,215.5,19882.0,216.43,217.16,215.5,215.5,19882.0
2021-06-17 09:30:00,215.07,217.12,215.07,216.98,2192.0,215.07,217.12,215.07,216.98,2192.0
2021-06-17 10:00:00,216.11,219.27,216.06,218.84,7084.0,216.11,219.27,216.06,218.84,7084.0
2021-06-17 10:30:00,219.17,220.85,218.92,220.84,7282.0,219.17,220.85,218.92,220.84,7282.0
2021-06-17 11:00:00,220.82,221.35,220.7,221.22,5238.0,220.82,221.35,220.7,221.22,5238.0
2021-06-17 11:30:00,221.52,222.58,221.04,221.05,2359.0,221.52,222.58,221.04,221.05,2359.0
2021-06-17 12:00:00,221.13,221.63,219.77,220.56,2755.0,221.13,221.63,219.77,220.56,2755.0
2021-06-17 12:30:00,220.09,220.38,219.09,219.35,1800.0,220.09,220.38,219.09,219.35,1800.0
2021-06-17 13:00:00,219.29,220.66,219.29,220.66,1767.0,219.29,220.66,219.29,220.66,1767.0
2021-06-17 13:30:00,220.82,222.9,220.82,222.48,5081.0,220.82,222.9,220.82,222.48,5081.0
2021-06-17 14:00:00,222.34,222.62,222.13,222.13,2281.0,222.34,222.62,222.13,222.13,2281.0
2021-06-17 14:30:00,222.6,223.0,222.35,222.6,8001.0,222.6,223.0,222.35,222.6,8001.0
2021-06-17 15:00:00,222.44,223.27,222.44,222.63,4361.0,222.44,223.27,222.44,222.63,4361.0
2021-06-17 15:30:00,223.1,223.95,222.78,223.49,18793.0,223.1,223.95,222.78,223.49,18793.0
2021-06-18 09:30:00,223.34,225.08,221.4,223.02,14727.0,223.34,225.08,221.4,223.02,14727.0
2021-06-18 10:00:00,222.36,222.36,220.11,222.2,5696.0,222.36,222.36,220.11,222.2,5696.0
2021-06-18 10:30:00,221.75,222.14,220.8,220.93,3041.0,221.75,222.14,220.8,220.93,3041.0
2021-06-18 11:00:00,220.97,221.7,219.22,219.22,5317.0,220.97,221.7,219.22,219.22,5317.0
2021-06-18 11:30:00,219.17,220.19,219.16,219.6,3687.0,219.17,220.19,219.16,219.6,3687.0
2021-06-18 12:00:00,219.83,220.47,219.83,220.42,2716.0,219.83,220.47,219.83,220.42,2716.0
2021-06-18 12:30:00,220.54,220.86,220.14,220.86,800.0,220.54,220.86,220.14,220.86,800.0
2021-06-18 13:00:00,220.86,221.07,219.99,220.36,5161.0,220.86,221.07,219.99,220.36,5161.0
2021-06-18 13:30:00,220.36,221.32,220.35,221.32,1200.0,220.36,221.32,220.35,221.32,1200.0
2021-06-18 14:00:00,220.96,221.85,220.95,221.38,1685.0,220.96,221.85,220.95,221.38,1685.0
2021-06-18 14:30:00,221.01,221.01,219.76,219.76,900.0,221.01,221.01,219.76,219.76,900.0
2021-06-18 15:00:00,219.56,221.13,219.41,220.81,4203.0,219.56,221.13,219.41,220.81,4203.0
2021-06-18 15:30:00,220.69,222.29,220.08,220.13,23909.0,220.69,222.29,220.08,220.13,23909.0
2021-06-21 09:30:00,219.91,222.63,216.66,221.28,5440.0,219.91,222.63,216.66,221.28,5440.0
2021-06-21 10:00:00,220.86,221.06,220.32,220.44,2300.0,220.86,221.06,220.32,220.44,2300.0
2021-06-21 10:30:00,221.19,222.48,221.17,222.43,3105.0,221.19,222.48,221.17,222.43,3105.0
2021-06-21 11:00:00,222.47,223.77,222.47,223.53,7724.0,222.47,223.77,222.47,223.53,7724.0
2021-06-21 11:30:00,223.08,223.09,222.43,222.88,1000.0,223.08,223.09,222.43,222.88,1000.0
2021-06-21 12:00:00,223.09,223.38,222.68,222.68,1901.0,223.09,223.38,222.68,222.68,1901.0
2021-06-21 12:30:00,222.58,222.93,221.85,221.85,1921.0,222.58,222.93,221.85,221.85,1921.0
2021-06-21 13:00:00,221.87,221.92,221.65,221.92,663.0,221.87,221.92,221.65,221.92,663.0
2021-06-21 13:30:00,221.76,221.76,220.82,221.62,2084.0,221.76,221.76,220.82,221.62,2084.0
2021-06-21 14:00:00,221.53,222.73,221.53,222.7,1200.0,221.53,222.73,221.53,222.7,1200.0
2021-06-21 14:30:00,222.65,223.34,222.08,223.29,4917.0,222.65,223.34,222.08,223.29,4917.0
2021-06-21 15:00:00,223.25,223.28,221.51,221.9,2520.0,223.25,223.28,221.51,221.9,2520.0
2021-06-21 15:30:00,222.22,222.47,221.53,222.42,11493.0,222.22,222.47,221.53,222.42,11493.0
2021-06-22 09:30:00,221.2,223.71,220.39,223.51,3156.0,221.2,223.71,220.39,223.51,3156.0
2021-06-22 10:00:00,222.91,224.0,222.59,223.15,4187.0,222.91,224.0,222.59,223.15,4187.0
2021-06-22 10:30:00,223.17,223.17,222.2,223.1,1625.0,223.17,223.17,222.2,223.1,1625.0
2021-06-22 11:00:00,223.2,224.21,223.16,223.48,2702.0,223.2,224.21,223.16,223.48,2702.0
2021-06-22 11:30:00,223.48,223.48,223.08,223.13,1700.0,223.48,223.48,223.08,223.13,1700.0
2021-06-22 12:00:00,223.28,223.82,222.85,223.71,4405.0,223.28,223.82,222.85,223.71,4405.0
2021-06-22 12:30:00,223.89,224.19,223.68,224.1,3573.0,223.89,224.19,223.68,224.1,3573.0
2021-06-22 13:00:00,223.9,224.17,223.33,223.8,3002.0,223.9,224.17,223.33,223.8,3002.0
2021-06-22 13:30:00,223.74,224.28,223.65,223.69,4899.0,223.74,224.28,223.65,223.69,4899.0
2021-06-22 14:00:00,223.95,224.25,223.07,223.7,4645.0,223.95,224.25,223.07,223.7,4645.0
2021-06-22 14:30:00,223.26,224.94,223.26,224.49,28703.0,223.26,224.94,223.26,224.49,28703.0
2021-06-22 15:00:00,224.67,225.39,224.67,225.33,4291.0,224.67,225.39,224.67,225.33,4291.0
2021-06-22 15:30:00,225.45,225.84,225.01,225.72,12850.0,225.45,225.84,225.01,225.72,12850.0
2021-06-23 09:30:00,225.8,226.79,224.01,224.01,87972.0,225.8,226.79,224.01,224.01,87972.0
2021-06-23 10:00:00,224.49,225.73,223.67,225.44,33939.0,224.49,225.73,223.67,225.44,33939.0
2021-06-23 10:30:00,225.38,226.0,225.25,225.42,4045.0,225.38,226.0,225.25,225.42,4045.0
2021-06-23 11:00:00,225.11,225.48,224.49,225.32,2954.0,225.11,225.48,224.49,225.32,2954.0
2021-06-23 11:30:00,225.33,225.37,224.88,225.09,4800.0,225.33,225.37,224.88,225.09,4800.0
2021-06-23 12:00:00,225.03,225.95,225.03,225.81,6669.0,225.03,225.95,225.03,225.81,6669.0
2021-06-23 12:30:00,225.86,226.2,225.02,226.13,4780.0,225.86,226.2,225.02,226.13,4780.0
2021-06-23 13:00:00,226.29,227.27,226.0,227.09,4418.0,226.29,227.27,226.0,227.09,4418.0
2021-06-23 13:30:00,226.95,227.44,226.59,226.86,4876.0,226.95,227.44,226.59,226.86,4876.0
2021-06-23 14:00:00,227.0,227.02,226.65,226.66,3700.0,227.0,227.02,226.65,226.66,3700.0
2021-06-23 14:30:00,226.75,227.01,226.57,226.85,4120.0,226.75,227.01,226.57,226.85,4120.0
2021-06-23 15:00:00,226.92,227.21,226.67,227.03,9192.0,226.92,227.21,226.67,227.03,9192.0
2021-06-23 15:30:00,227.07,227.09,226.19,226.19,32700.0,227.07,227.09,226.19,226.19,32700.0
2021-06-24 09:30:00,229.1,229.1,226.43,227.21,3121.0,229.1,229.1,226.43,227.21,3121.0
2021-06-24 10:00:00,227.42,227.42,226.48,226.75,1800.0,227.42,227.42,226.48,226.75,1800.0
2021-06-24 10:30:00,226.96,227.35,226.25,227.11,5957.0,226.96,227.35,226.25,227.11,5957.0
2021-06-24 11:00:00,226.98,227.24,226.74,227.0,2355.0,226.98,227.24,226.74,227.0,2355.0
2021-06-24 11:30:00,227.16,227.95,227.13,227.91,2866.0,227.16,227.95,227.13,227.91,2866.0
2021-06-24 12:00:00,227.87,228.7,227.87,228.55,2249.0,227.87,228.7,227.87,228.55,2249.0
2021-06-24 12:30:00,228.58,228.7,227.33,227.76,2165.0,228.58,228.7,227.33,227.76,2165.0
2021-06-24 13:00:00,227.73,227.82,227.28,227.69,3639.0,227.73,227.82,227.28,227.69,3639.0
2021-06-24 13:30:00,227.83,227.94,226.97,227.34,1799.0,227.83,227.94,226.97,227.34,1799.0
2021-06-24 14:00:00,227.53,228.15,227.32,228.15,2200.0,227.53,228.15,227.32,228.15,2200.0
2021-06-24 14:30:00,227.92,229.22,227.89,229.13,15674.0,227.92,229.22,227.89,229.13,15674.0
2021-06-24 15:00:00,229.03,229.13,227.11,227.28,19012.0,229.03,229.13,227.11,227.28,19012.0
2021-06-24 15:30:00,227.58,228.1,227.25,227.55,31314.0,227.58,228.1,227.25,227.55,31314.0
2021-06-25 09:30:00,220.54,223.0,218.04,219.72,63997.0,220.54,223.0,218.04,219.72,63997.0
2021-06-25 10:00:00,219.96,223.79,218.43,222.73,34812.0,219.96,223.79,218.43,222.73,34812.0
2021-06-25 10:30:00,223.64,224.58,223.05,223.84,37953.0,223.64,224.58,223.05,223.84,37953.0
2021-06-25 11:00:00,223.85,224.51,222.98,223.67,57387.0,223.85,224.51,222.98,223.67,57387.0
2021-06-25 11:30:00,223.75,224.11,220.55,220.97,37620.0,223.75,224.11,220.55,220.97,37620.0
2021-06-25 12:00:00,221.15,221.62,220.8,221.27,28986.0,221.15,221.62,220.8,221.27,28986.0
2021-06-25 12:30:00,221.22,221.69,221.06,221.14,17029.0,221.22,221.69,221.06,221.14,17029.0
2021-06-25 13:00:00,221.4,221.61,221.31,221.61,15409.0,221.4,221.61,221.31,221.61,15409.0
2021-06-25 13:30:00,221.64,222.77,221.64,222.5,15287.0,221.64,222.77,221.64,222.5,15287.0
2021-06-25 14:00:00,222.6,222.88,222.26,222.76,17168.0,222.6,222.88,222.26,222.76,17168.0
2021-06-25 14:30:00,222.7,224.41,222.6,224.31,17730.0,222.7,224.41,222.6,224.31,17730.0
2021-06-25 15:00:00,224.11,226.07,223.93,226.0,21081.0,224.11,226.07,223.93,226.0,21081.0
2021-06-25 15:30:00,226.05,227.13,225.7,226.76,53413.0,226.05,227.13,225.7,226.76,53413.0
2021-06-28 09:30:00,228.77,229.49,227.4,228.27,12997.0,228.77,229.49,227.4,228.27,12997.0
2021-06-28 10:00:00,228.75,229.11,227.91,229.11,9562.0,228.75,229.11,227.91,229.11,9562.0
2021-06-28 10:30:00,228.95,229.0,226.54,227.72,13600.0,228.95,229.0,226.54,227.72,13600.0
2021-06-28 11:00:00,227.59,228.72,226.88,228.37,8759.0,227.59,228.72,226.88,228.37,8759.0
2021-06-28 11:30:00,228.12,228.19,227.61,228.19,1628.0,228.12,228.19,227.61,228.19,1628.0
2021-06-28 12:00:00,228.39,228.76,228.02,228.48,4604.0,228.39,228.76,228.02,228.48,4604.0
2021-06-28 12:30:00,228.77,228.77,227.59,228.59,2512.0,228.77,228.77,227.59,228.59,2512.0
2021-06-28 13:00:00,228.64,228.64,227.75,228.18,4104.0,228.64,228.64,227.75,228.18,4104.0
2021-06-28 13:30:00,228.23,228.57,226.58,226.59,3774.0,228.23,228.57,226.58,226.59,3774.0
2021-06-28 14:00:00,226.58,228.63,226.58,228.0,3707.0,226.58,228.63,226.58,228.0,3707.0
2021-06-28 14:30:00,227.61,228.82,227.61,228.82,2722.0,227.61,228.82,227.61,228.82,2722.0
2021-06-28 15:00:00,228.81,229.04,228.3,229.0,7694.0,228.81,229.04,228.3,229.0,7694.0
2021-06-28 15:30:00,228.98,229.33,228.71,229.3,34253.0,228.98,229.33,228.71,229.3,34253.0
2021-06-29 09:30:00,229.25,229.56,226.6,226.7,2874.0,229.25,229.56,226.6,226.7,2874.0
2021-06-29 10:00:00,226.88,227.64,226.62,226.9,11243.0,226.88,227.64,226.62,226.9,11243.0
2021-06-29 10:30:00,226.9,227.78,226.81,227.0,10624.0,226.9,227.78,226.81,227.0,10624.0
2021-06-29 11:00:00,227.15,227.23,226.63,226.63,15026.0,227.15,227.23,226.63,226.63,15026.0
2021-06-29 11:30:00,226.79,227.3,226.57,227.3,10288.0,226.79,227.3,226.57,227.3,10288.0
2021-06-29 12:00:00,227.3,227.3,226.73,227.18,2638.0,227.3,227.3,226.73,227.18,2638.0
2021-06-29 12:30:00,227.25,227.39,226.83,226.83,3900.0,227.25,227.39,226.83,226.83,3900.0
2021-06-29 13:00:00,227.16,227.78,226.99,227.78,8445.0,227.16,227.78,226.99,227.78,8445.0
2021-06-29 13:30:00,227.62,227.78,226.82,226.82,2919.0,227.62,227.78,226.82,226.82,2919.0
2021-06-29 14:00:00,227.09,227.25,226.83,227.18,2305.0,227.09,227.25,226.83,227.18,2305.0
2021-06-29 14:30:00,227.43,227.43,226.48,227.4,3282.0,227.43,227.43,226.48,227.4,3282.0
2021-06-29 15:00:00,227.01,227.53,227.01,227.29,2600.0,227.01,227.53,227.01,227.29,2600.0
2021-06-29 15:30:00,227.34,227.5,226.69,226.69,20260.0,227.34,227.5,226.69,226.69,20260.0
2021-06-30 09:30:00,225.35,225.35,223.6,223.75,5675.0,225.35,225.35,223.6,223.75,5675.0
2021-06-30 10:00:00,223.76,224.03,222.37,223.18,4590.0,223.76,224.03,222.37,223.18,4590.0
2021-06-30 10:30:00,223.18,223.19,222.01,222.85,6140.0,223.18,223.19,222.01,222.85,6140.0
2021-06-30 11:00:00,222.84,223.33,222.55,222.55,2846.0,222.84,223.33,222.55,222.55,2846.0
2021-06-30 11:30:00,222.69,222.87,221.45,221.67,10175.0,222.69,222.87,221.45,221.67,10175.0
2021-06-30 12:00:00,221.08,221.63,220.3,220.5,4067.0,221.08,221.63,220.3,220.5,4067.0
2021-06-30 12:30:00,220.3,220.9,219.66,219.97,11413.0,220.3,220.9,219.66,219.97,11413.0
2021-06-30 13:00:00,219.93,220.28,219.56,219.66,20500.0,219.93,220.28,219.56,219.66,20500.0
2021-06-30 13:30:00,219.73,219.76,219.38,219.48,4313.0,219.73,219.76,219.38,219.48,4313.0
2021-06-30 14:00:00,219.45,219.75,219.13,219.14,7466.0,219.45,219.75,219.13,219.14,7466.0
2021-06-30 14:30:00,219.15,219.68,219.15,219.28,7931.0,219.15,219.68,219.15,219.28,7931.0
2021-06-30 15:00:00,219.36,219.79,219.28,219.75,15931.0,219.36,219.79,219.28,219.75,15931.0
2021-06-30 15:30:00,219.74,219.99,219.17,219.17,34249.0,219.74,219.99,219.17,219.17,34249.0
2021-07-01 09:30:00,218.48,220.11,217.81,218.14,12041.0,218.48,220.11,217.81,218.14,12041.0
2021-07-01 10:00:00,217.7,219.81,217.7,218.89,6589.0,217.7,219.81,217.7,218.89,6589.0
2021-07-01 10:30:00,219.0,219.1,217.81,218.03,7315.0,219.0,219.1,217.81,218.03,7315.0
2021-07-01 11:00:00,217.97,217.97,215.09,215.51,5918.0,217.97,217.97,215.09,215.51,5918.0
2021-07-01 11:30:00,215.88,216.94,215.59,216.77,5988.0,215.88,216.94,215.59,216.77,5988.0
2021-07-01 12:00:00,216.97,217.67,216.85,216.85,6867.0,216.97,217.67,216.85,216.85,6867.0
2021-07-01 12:30:00,216.46,216.93,215.75,216.12,9281.0,216.46,216.93,215.75,216.12,9281.0
2021-07-01 13:00:00,215.97,216.61,215.68,216.48,6521.0,215.97,216.61,215.68,216.48,6521.0
2021-07-01 13:30:00,216.49,217.3,216.31,216.59,5358.0,216.49,217.3,216.31,216.59,5358.0
2021-07-01 14:00:00,216.44,217.64,216.22,216.8,6777.0,216.44,217.64,216.22,216.8,6777.0
2021-07-01 14:30:00,216.81,216.83,215.93,215.93,3717.0,216.81,216.83,215.93,215.93,3717.0
2021-07-01 15:00:00,216.21,216.21,215.79,215.92,6821.0,216.21,216.21,215.79,215.92,6821.0
2021-07-01 15:30:00,216.04,217.03,215.96,216.3,23361.0,216.04,217.03,215.96,216.3,23361.0
2021-07-02 09:30:00,218.0,220.3,217.38,217.38,9232.0,218.0,220.3,217.38,217.38,9232.0
2021-07-02 10:00:00,216.99,218.16,216.59,216.94,4918.0,216.99,218.16,216.59,216.94,4918.0
2021-07-02 10:30:00,216.12,216.13,215.29,215.29,2404.0,216.12,216.13,215.29,215.29,2404.0
2021-07-02 11:00:00,215.24,215.84,215.24,215.56,2549.0,215.24,215.84,215.24,215.56,2549.0
2021-07-02 11:30:00,215.57,216.21,215.27,215.5,5576.0,215.57,216.21,215.27,215.5,5576.0
2021-07-02 12:00:00,215.64,216.14,215.42,215.58,3445.0,215.64,216.14,215.42,215.58,3445.0
2021-07-02 12:30:00,215.31,215.98,215.3,215.43,12765.0,215.31,215.98,215.3,215.43,12765.0
2021-07-02 13:00:00,215.57,216.39,215.47,216.27,6774.0,215.57,216.39,215.47,216.27,6774.0
2021-07-02 13:30:00,216.14,216.8,216.13,216.41,2691.0,216.14,216.8,216.13,216.41,2691.0
2021-07-02 14:00:00,216.4,216.51,216.38,216.51,2079.0,216.4,216.51,216.38,216.51,2079.0
2021-07-02 14:30:00,216.51,216.86,216.37,216.86,4516.0,216.51,216.86,216.37,216.86,4516.0
2021-07-02 15:00:00,216.74,217.0,216.64,216.91,4197.0,216.74,217.0,216.64,216.91,4197.0
2021-07-02 15:30:00,216.85,216.96,216.01,216.08,26902.0,216.85,216.96,216.01,216.08,26902.0
2021-07-06 09:30:00,215.97,217.77,215.97,216.76,5669.0,215.97,217.77,215.97,216.76,5669.0
2021-07-06 10:00:00,216.77,217.84,216.42,217.24,8674.0,216.77,217.84,216.42,217.24,8674.0
2021-07-06 10:30:00,217.29,217.49,216.05,217.22,5251.0,217.29,217.49,216.05,217.22,5251.0
2021-07-06 11:00:00,216.62,218.11,216.59,217.98,6312.0,216.62,218.11,216.59,217.98,6312.0
2021-07-06 11:30:00,218.58,219.12,217.3,217.54,4360.0,218.58,219.12,217.3,217.54,4360.0
2021-07-06 12:00:00,217.45,217.45,215.65,216.4,6126.0,217.45,217.45,215.65,216.4,6126.0
2021-07-06 12:30:00,216.66,217.18,216.32,217.18,2100.0,216.66,217.18,216.32,217.18,2100.0
2021-07-06 13:00:00,216.99,217.24,216.78,217.24,2001.0,216.99,217.24,216.78,217.24,2001.0
2021-07-06 13:30:00,217.23,217.89,216.8,217.89,1733.0,217.23,217.89,216.8,217.89,1733.0
2021-07-06 14:00:00,217.89,218.44,217.53,217.81,2570.0,217.89,218.44,217.53,217.81,2570.0
2021-07-06 14:30:00,217.99,218.03,217.47,217.78,7043.0,217.99,218.03,217.47,217.78,7043.0
2021-07-06 15:00:00,217.62,218.82,217.62,217.8,17986.0,217.62,218.82,217.62,217.8,17986.0
2021-07-06 15:30:00,217.84,218.65,217.39,218.56,36029.0,217.84,218.65,217.39,218.56,36029.0
2021-07-07 09:30:00,221.43,222.0,219.22,220.76,4368.0,221.43,222.0,219.22,220.76,4368.0
2021-07-07 10:00:00,220.93,222.73,219.84,219.84,3287.0,220.93,222.73,219.84,219.84,3287.0
2021-07-07 10:30:00,220.44,220.44,218.37,219.81,2400.0,220.44,220.44,218.37,219.81,2400.0
2021-07-07 11:00:00,220.3,220.61,219.97,220.23,1381.0,220.3,220.61,219.97,220.23,1381.0
2021-07-07 11:30:00,220.22,221.81,218.68,221.81,2888.0,220.22,221.81,218.68,221.81,2888.0
2021-07-07 12:00:00,221.75,221.75,219.86,220.71,1428.0,221.75,221.75,219.86,220.71,1428.0
2021-07-07 12:30:00,221.04,221.51,220.25,220.96,4128.0,221.04,221.51,220.25,220.96,4128.0
2021-07-07 13:00:00,220.96,222.07,220.92,221.57,1900.0,220.96,222.07,220.92,221.57,1900.0
2021-07-07 13:30:00,221.27,221.41,220.49,221.41,4901.0,221.27,221.41,220.49,221.41,4901.0
2021-07-07 14:00:00,221.73,221.82,220.98,221.26,4564.0,221.73,221.82,220.98,221.26,4564.0
2021-07-07 14:30:00,221.09,221.7,220.43,221.48,5418.0,221.09,221.7,220.43,221.48,5418.0
2021-07-07 15:00:00,221.43,223.0,221.42,223.0,8032.0,221.43,223.0,221.42,223.0,8032.0
2021-07-07 15:30:00,222.95,223.31,222.6,223.0,37628.0,222.95,223.31,222.6,223.0,37628.0
2021-07-08 09:30:00,217.87,218.24,214.93,217.07,5517.0,217.87,218.24,214.93,217.07,5517.0
2021-07-08 10:00:00,217.54,218.25,216.37,216.37,932.0,217.54,218.25,216.37,216.37,932.0
2021-07-08 10:30:00,217.17,217.59,216.41,216.61,2392.0,217.17,217.59,216.41,216.61,2392.0
2021-07-08 11:00:00,215.9,217.84,215.9,217.84,3722.0,215.9,217.84,215.9,217.84,3722.0
2021-07-08 11:30:00,217.52,218.01,216.92,218.01,1264.0,217.52,218.01,216.92,218.01,1264.0
2021-07-08 12:00:00,218.02,218.02,216.62,217.02,3735.0,218.02,218.02,216.62,217.02,3735.0
2021-07-08 12:30:00,216.82,217.24,216.59,216.72,900.0,216.82,217.24,216.59,216.72,900.0
2021-07-08 13:00:00,216.59,217.07,216.59,216.85,1352.0,216.59,217.07,216.59,216.85,1352.0
2021-07-08 13:30:00,217.24,218.07,217.21,217.69,2115.0,217.24,218.07,217.21,217.69,2115.0
2021-07-08 14:00:00,217.61,217.61,216.34,216.34,1111.0,217.61,217.61,216.34,216.34,1111.0
2021-07-08 14:30:00,216.29,216.99,216.12,216.12,2876.0,216.29,216.99,216.12,216.12,2876.0
2021-07-08 15:00:00,216.39,216.41,215.67,216.39,1270.0,216.39,216.41,215.67,216.39,1270.0
2021-07-08 15:30:00,216.31,216.71,215.72,216.05,22152.0,216.31,216.71,215.72,216.05,22152.0
2021-07-09 09:30:00,215.79,215.83,214.01,215.43,4195.0,215.79,215.83,214.01,215.43,4195.0
2021-07-09 10:00:00,214.92,216.17,214.92,216.07,3317.0,214.92,216.17,214.92,216.07,3317.0
2021-07-09 10:30:00,216.08,217.97,216.08,217.97,1768.0,216.08,217.97,216.08,217.97,1768.0
2021-07-09 11:00:00,217.31,217.68,216.63,217.68,2254.0,217.31,217.68,216.63,217.68,2254.0
2021-07-09 11:30:00,217.88,218.57,217.88,218.41,1038.0,217.88,218.57,217.88,218.41,1038.0
2021-07-09 12:00:00,218.41,218.85,218.02,218.5,2483.0,218.41,218.85,218.02,218.5,2483.0
2021-07-09 12:30:00,218.56,219.3,218.54,219.3,2525.0,218.56,219.3,218.54,219.3,2525.0
2021-07-09 13:00:00,219.72,219.72,218.79,219.08,4106.0,219.72,219.72,218.79,219.08,4106.0
2021-07-09 13:30:00,218.98,219.75,218.98,219.48,2179.0,218.98,219.75,218.98,219.48,2179.0
2021-07-09 14:00:00,219.51,219.63,218.73,218.97,3090.0,219.51,219.63,218.73,218.97,3090.0
2021-07-09 14:30:00,219.07,219.31,218.88,219.05,5891.0,219.07,219.31,218.88,219.05,5891.0
2021-07-09 15:00:00,219.0,219.67,218.81,219.67,5835.0,219.0,219.67,218.81,219.67,5835.0
2021-07-09 15:30:00,219.67,220.21,219.24,220.2,13607.0,219.67,220.21,219.24,220.2,13607.0
2021-07-12 09:30:00,220.01,224.43,220.01,222.09,26422.0,220.01,224.43,220.01,222.09,26422.0
2021-07-12 10:00:00,222.22,223.52,221.88,222.21,16724.0,222.22,223.52,221.88,222.21,16724.0
2021-07-12 10:30:00,222.21,223.39,222.11,223.07,8747.0,222.21,223.39,222.11,223.07,8747.0
2021-07-12 11:00:00,222.91,223.27,222.24,222.32,11869.0,222.91,223.27,222.24,222.32,11869.0
2021-07-12 11:30:00,222.3,222.67,222.17,222.67,6492.0,222.3,222.67,222.17,222.67,6492.0
2021-07-12 12:00:00,222.76,222.76,222.19,222.6,11446.0,222.76,222.76,222.19,222.6,11446.0
2021-07-12 12:30:00,222.64,223.47,222.25,223.42,8015.0,222.64,223.47,222.25,223.42,8015.0
2021-07-12 13:00:00,223.6,223.6,222.11,222.23,4831.0,223.6,223.6,222.11,222.23,4831.0
2021-07-12 13:30:00,222.36,223.83,222.36,223.39,4901.0,222.36,223.83,222.36,223.39,4901.0
2021-07-12 14:00:00,223.19,223.76,222.89,223.36,17985.0,223.19,223.76,222.89,223.36,17985.0
2021-07-12 14:30:00,223.44,223.9,222.35,222.54,7872.0,223.44,223.9,222.35,222.54,7872.0
2021-07-12 15:00:00,222.72,223.79,222.72,223.06,5521.0,222.72,223.79,222.72,223.06,5521.0
2021-07-12 15:30:00,223.01,223.4,222.45,222.49,28999.0,223.01,223.4,222.45,222.49,28999.0
2021-07-13 09:30:00,221.83,223.12,221.83,223.07,4083.0,221.83,223.12,221.83,223.07,4083.0
2021-07-13 10:00:00,223.72,224.18,222.81,224.18,3585.0,223.72,224.18,222.81,224.18,3585.0
2021-07-13 10:30:00,223.63,224.07,223.25,223.28,6376.0,223.63,224.07,223.25,223.28,6376.0
2021-07-13 11:00:00,223.28,224.79,223.27,224.7,3900.0,223.28,224.79,223.27,224.7,3900.0
2021-07-13 11:30:00,224.61,224.92,224.23,224.5,2671.0,224.61,224.92,224.23,224.5,2671.0
2021-07-13 12:00:00,224.46,224.89,224.35,224.58,3722.0,224.46,224.89,224.35,224.58,3722.0
2021-07-13 12:30:00,224.53,224.73,224.26,224.73,3668.0,224.53,224.73,224.26,224.73,3668.0
2021-07-13 13:00:00,224.48,224.72,223.7,224.01,4971.0,224.48,224.72,223.7,224.01,4971.0
2021-07-13 13:30:00,224.0,224.08,223.29,223.61,14301.0,224.0,224.08,223.29,223.61,14301.0
2021-07-13 14:00:00,223.46,223.75,222.85,223.73,9445.0,223.46,223.75,222.85,223.73,9445.0
2021-07-13 14:30:00,224.03,224.03,223.36,223.93,1881.0,224.03,224.03,223.36,223.93,1881.0
2021-07-13 15:00:00,223.87,224.13,223.31,223.66,5904.0,223.87,224.13,223.31,223.66,5904.0
2021-07-13 15:30:00,223.54,224.2,223.41,223.68,36033.0,223.54,224.2,223.41,223.68,36033.0
2021-07-14 09:30:00,227.4,227.75,225.08,225.93,17443.0,227.4,227.75,225.08,225.93,17443.0
2021-07-14 10:00:00,226.53,227.27,225.28,225.28,7690.0,226.53,227.27,225.28,225.28,7690.0
2021-07-14 10:30:00,225.38,225.77,224.82,225.13,15247.0,225.38,225.77,224.82,225.13,15247.0
2021-07-14 11:00:00,224.82,224.96,223.12,223.97,10357.0,224.82,224.96,223.12,223.97,10357.0
2021-07-14 11:30:00,223.96,224.19,222.53,222.53,7088.0,223.96,224.19,222.53,222.53,7088.0
2021-07-14 12:00:00,222.88,222.94,222.32,222.69,3700.0,222.88,222.94,222.32,222.69,3700.0
2021-07-14 12:30:00,222.57,223.06,222.47,222.86,3176.0,222.57,223.06,222.47,222.86,3176.0
2021-07-14 13:00:00,222.91,223.32,222.75,223.0,8105.0,222.91,223.32,222.75,223.0,8105.0
2021-07-14 13:30:00,222.89,223.08,221.76,222.0,3810.0,222.89,223.08,221.76,222.0,3810.0
2021-07-14 14:00:00,221.08,221.71,220.88,221.0,3465.0,221.08,221.71,220.88,221.0,3465.0
2021-07-14 14:30:00,221.07,221.55,220.69,221.55,8890.0,221.07,221.55,220.69,221.55,8890.0
2021-07-14 15:00:00,221.66,221.66,220.62,220.75,5618.0,221.66,221.66,220.62,220.75,5618.0
2021-07-14 15:30:00,220.63,221.36,220.52,220.92,55611.0,220.63,221.36,220.52,220.92,55611.0
2021-07-15 09:30:00,220.93,221.95,218.85,221.95,3446.0,220.93,221.95,218.85,221.95,3446.0
2021-07-15 10:00:00,221.36,221.94,220.42,220.42,1605.0,221.36,221.94,220.42,220.42,1605.0
2021-07-15 10:30:00,219.69,220.06,218.26,218.37,3676.0,219.69,220.06,218.26,218.37,3676.0
2021-07-15 11:00:00,218.09,218.75,217.73,218.17,3124.0,218.09,218.75,217.73,218.17,3124.0
2021-07-15 11:30:00,218.02,218.2,216.28,216.28,2496.0,218.02,218.2,216.28,216.28,2496.0
2021-07-15 12:00:00,216.52,217.96,216.19,217.72,7122.0,216.52,217.96,216.19,217.72,7122.0
2021-07-15 12:30:00,217.4,217.74,216.9,217.11,5142.0,217.4,217.74,216.9,217.11,5142.0
2021-07-15 13:00:00,217.11,217.3,216.33,216.78,6120.0,217.11,217.3,216.33,216.78,6120.0
2021-07-15 13:30:00,216.95,217.02,215.79,216.25,6218.0,216.95,217.02,215.79,216.25,6218.0
2021-07-15 14:00:00,216.27,217.47,216.27,217.43,4510.0,216.27,217.47,216.27,217.43,4510.0
2021-07-15 14:30:00,217.56,217.71,216.89,217.57,4521.0,217.56,217.71,216.89,217.57,4521.0
2021-07-15 15:00:00,217.71,218.19,217.17,218.19,14699.0,217.71,218.19,217.17,218.19,14699.0
2021-07-15 15:30:00,218.14,218.57,217.76,218.35,22626.0,218.14,218.57,217.76,218.35,22626.0
2021-07-16 09:30:00,220.81,222.43,220.38,222.0,3012.0,220.81,222.43,220.38,222.0,3012.0
2021-07-16 10:00:00,221.89,221.93,218.89,219.75,5924.0,221.89,221.93,218.89,219.75,5924.0
2021-07-16 10:30:00,220.16,223.73,220.16,222.5,10166.0,220.16,223.73,220.16,222.5,10166.0
2021-07-16 11:00:00,222.31,222.56,221.04,221.78,11857.0,222.31,222.56,221.04,221.78,11857.0
2021-07-16 11:30:00,221.25,221.7,219.96,221.07,3452.0,221.25,221.7,219.96,221.07,3452.0
2021-07-16 12:00:00,221.12,222.42,221.12,221.57,6057.0,221.12,222.42,221.12,221.57,6057.0
2021-07-16 12:30:00,221.78,221.86,219.09,219.1,11199.0,221.78,221.86,219.09,219.1,11199.0
2021-07-16 13:00:00,218.97,219.91,218.9,219.72,6465.0,218.97,219.91,218.9,219.72,6465.0
2021-07-16 13:30:00,219.71,220.86,219.57,220.85,3113.0,219.71,220.86,219.57,220.85,3113.0
2021-07-16 14:00:00,220.41,220.67,220.13,220.13,7215.0,220.41,220.67,220.13,220.13,7215.0
2021-07-16 14:30:00,220.18,220.68,220.1,220.44,4685.0,220.18,220.68,220.1,220.44,4685.0
2021-07-16 15:00:00,220.21,220.5,218.6,218.6,8094.0,220.21,220.5,218.6,218.6,8094.0
2021-07-16 15:30:00,218.51,218.98,218.09,218.79,43102.0,218.51,218.98,218.09,218.79,43102.0
2021-07-19 09:30:00,215.13,217.49,215.01,216.29,6971.0,215.13,217.49,215.01,216.29,6971.0
2021-07-19 10:00:00,216.29,218.11,214.69,216.01,21224.0,216.29,218.11,214.69,216.01,21224.0
2021-07-19 10:30:00,216.56,216.86,215.18,216.71,4860.0,216.56,216.86,215.18,216.71,4860.0
2021-07-19 11:00:00,216.81,218.37,216.81,217.42,6331.0,216.81,218.37,216.81,217.42,6331.0
2021-07-19 11:30:00,217.7,219.15,217.56,218.86,3411.0,217.7,219.15,217.56,218.86,3411.0
2021-07-19 12:00:00,218.97,219.87,217.79,219.36,8575.0,218.97,219.87,217.79,219.36,8575.0
2021-07-19 12:30:00,219.11,219.11,217.97,217.97,3458.0,219.11,219.11,217.97,217.97,3458.0
2021-07-19 13:00:00,218.25,218.25,217.0,217.01,5732.0,218.25,218.25,217.0,217.01,5732.0
2021-07-19 13:30:00,216.72,217.13,216.21,216.57,3140.0,216.72,217.13,216.21,216.57,3140.0
2021-07-19 14:00:00,216.18,216.82,215.71,216.74,3705.0,216.18,216.82,215.71,216.74,3705.0
2021-07-19 14:30:00,216.92,218.98,216.11,218.15,20394.0,216.92,218.98,216.11,218.15,20394.0
2021-07-19 15:00:00,218.24,218.77,217.77,218.48,7971.0,218.24,218.77,217.77,218.48,7971.0
2021-07-19 15:30:00,218.53,219.65,217.98,219.51,32351.0,218.53,219.65,217.98,219.51,32351.0
2021-07-20 09:30:00,221.2,224.98,220.22,224.45,12340.0,221.2,224.98,220.22,224.45,12340.0
2021-07-20 10:00:00,224.22,224.44,222.72,222.72,3893.0,224.22,224.44,222.72,222.72,3893.0
2021-07-20 10:30:00,222.67,224.65,221.96,224.65,4861.0,222.67,224.65,221.96,224.65,4861.0
2021-07-20 11:00:00,224.46,225.75,224.21,225.59,4680.0,224.46,225.75,224.21,225.59,4680.0
2021-07-20 11:30:00,225.8,227.47,224.83,227.31,8997.0,225.8,227.47,224.83,227.31,8997.0
2021-07-20 12:00:00,227.15,228.94,227.14,228.76,10826.0,227.15,228.94,227.14,228.76,10826.0
2021-07-20 12:30:00,228.58,230.34,228.01,229.59,11538.0,228.58,230.34,228.01,229.59,11538.0
2021-07-20 13:00:00,229.49,230.19,229.37,229.78,5968.0,229.49,230.19,229.37,229.78,5968.0
2021-07-20 13:30:00,229.78,230.57,229.65,229.7,16258.0,229.78,230.57,229.65,229.7,16258.0
2021-07-20 14:00:00,229.7,230.31,229.48,230.27,7497.0,229.7,230.31,229.48,230.27,7497.0
2021-07-20 14:30:00,230.45,230.73,229.81,230.73,6600.0,230.45,230.73,229.81,230.73,6600.0
2021-07-20 15:00:00,230.94,231.88,230.74,231.81,8247.0,230.94,231.88,230.74,231.81,8247.0
2021-07-20 15:30:00,231.7,231.77,229.99,230.3,34375.0,231.7,231.77,229.99,230.3,34375.0
2021-07-21 09:30:00,231.0,231.24,228.41,229.54,7123.0,231.0,231.24,228.41,229.54,7123.0
2021-07-21 10:00:00,229.59,229.73,227.46,227.46,7989.0,229.59,229.73,227.46,227.46,7989.0
2021-07-21 10:30:00,227.2,227.95,226.85,227.6,6063.0,227.2,227.95,226.85,227.6,6063.0
2021-07-21 11:00:00,227.39,228.28,227.39,227.96,5777.0,227.39,228.28,227.39,227.96,5777.0
2021-07-21 11:30:00,227.95,228.81,227.95,228.61,4060.0,227.95,228.81,227.95,228.61,4060.0
2021-07-21 12:00:00,228.61,228.61,227.93,228.12,4907.0,228.61,228.61,227.93,228.12,4907.0
2021-07-21 12:30:00,228.18,228.19,227.19,227.19,4261.0,228.18,228.19,227.19,227.19,4261.0
2021-07-21 13:00:00,227.27,228.28,226.68,228.22,5140.0,227.27,228.28,226.68,228.22,5140.0
2021-07-21 13:30:00,228.2,228.44,227.9,228.07,3380.0,228.2,228.44,227.9,228.07,3380.0
2021-07-21 14:00:00,228.27,228.7,227.88,228.58,4100.0,228.27,228.7,227.88,228.58,4100.0
2021-07-21 14:30:00,228.87,228.96,228.16,228.43,5079.0,228.87,228.96,228.16,228.43,5079.0
2021-07-21 15:00:00,228.34,229.89,228.34,229.4,6848.0,228.34,229.89,228.34,229.4,6848.0
2021-07-21 15:30:00,229.31,229.69,228.11,229.16,21268.0,229.31,229.69,228.11,229.16,21268.0
2021-07-22 09:30:00,230.33,231.0,229.16,230.05,2774.0,230.33,231.0,229.16,230.05,2774.0
2021-07-22 10:00:00,230.31,231.69,230.01,231.0,26263.0,230.31,231.69,230.01,231.0,26263.0
2021-07-22 10:30:00,231.94,231.94,230.03,230.08,1800.0,231.94,231.94,230.03,230.08,1800.0
2021-07-22 11:00:00,229.64,230.32,228.47,228.62,2066.0,229.64,230.32,228.47,228.62,2066.0
2021-07-22 11:30:00,228.61,229.48,228.61,229.48,4414.0,228.61,229.48,228.61,229.48,4414.0
2021-07-22 12:00:00,229.52,229.75,229.17,229.64,5900.0,229.52,229.75,229.17,229.64,5900.0
2021-07-22 12:30:00,229.55,230.0,229.46,229.89,14809.0,229.55,230.0,229.46,229.89,14809.0
2021-07-22 13:00:00,229.89,230.55,229.87,230.17,7248.0,229.89,230.55,229.87,230.17,7248.0
2021-07-22 13:30:00,230.18,230.18,229.07,229.09,4052.0,230.18,230.18,229.07,229.09,4052.0
2021-07-22 14:00:00,229.04,230.63,228.97,230.54,23872.0,229.04,230.63,228.97,230.54,23872.0
2021-07-22 14:30:00,230.82,232.0,230.74,230.74,22870.0,230.82,232.0,230.74,230.74,22870.0
2021-07-22 15:00:00,230.74,231.37,230.74,231.37,4218.0,230.74,231.37,230.74,231.37,4218.0
2021-07-22 15:30:00,231.2,231.72,230.89,231.56,16683.0,231.2,231.72,230.89,231.56,16683.0
2021-07-23 09:30:00,231.05,232.58,231.05,232.58,3627.0,231.05,232.58,231.05,232.58,3627.0
2021-07-23 10:00:00,231.99,233.63,230.74,233.63,5470.0,231.99,233.63,230.74,233.63,5470.0
2021-07-23 10:30:00,233.57,233.57,231.11,231.76,2493.0,233.57,233.57,231.11,231.76,2493.0
2021-07-23 11:00:00,231.83,233.93,231.82,233.25,4096.0,231.83,233.93,231.82,233.25,4096.0
2021-07-23 11:30:00,233.26,234.34,233.13,233.49,2912.0,233.26,234.34,233.13,233.49,2912.0
2021-07-23 12:00:00,233.78,234.34,233.15,234.33,3404.0,233.78,234.34,233.15,234.33,3404.0
2021-07-23 12:30:00,234.6,234.78,234.24,234.39,3287.0,234.6,234.78,234.24,234.39,3287.0
2021-07-23 13:00:00,234.15,235.04,233.74,234.88,4326.0,234.15,235.04,233.74,234.88,4326.0
2021-07-23 13:30:00,234.59,234.84,234.03,234.49,4807.0,234.59,234.84,234.03,234.49,4807.0
2021-07-23 14:00:00,234.97,236.15,234.93,235.9,4739.0,234.97,236.15,234.93,235.9,4739.0
2021-07-23 14:30:00,235.96,236.66,235.55,236.65,6029.0,235.96,236.66,235.55,236.65,6029.0
2021-07-23 15:00:00,236.65,237.16,236.05,237.08,11798.0,236.65,237.16,236.05,237.08,11798.0
2021-07-23 15:30:00,237.1,238.52,236.77,238.05,33202.0,237.1,238.52,236.77,238.05,33202.0
2021-07-26 09:30:00,237.92,237.92,234.88,236.79,2743.0,237.92,237.92,234.88,236.79,2743.0
2021-07-26 10:00:00,235.89,236.3,234.18,234.88,4734.0,235.89,236.3,234.18,234.88,4734.0
2021-07-26 10:30:00,234.77,234.92,233.99,234.2,1900.0,234.77,234.92,233.99,234.2,1900.0
2021-07-26 11:00:00,233.89,235.04,233.89,234.34,1400.0,233.89,235.04,233.89,234.34,1400.0
2021-07-26 11:30:00,234.25,235.21,234.24,235.21,1793.0,234.25,235.21,234.24,235.21,1793.0
2021-07-26 12:00:00,235.19,235.29,234.47,235.16,2128.0,235.19,235.29,234.47,235.16,2128.0
2021-07-26 12:30:00,235.06,235.07,233.96,233.99,12628.0,235.06,235.07,233.96,233.99,12628.0
2021-07-26 13:00:00,234.54,236.39,234.41,236.07,4241.0,234.54,236.39,234.41,236.07,4241.0
2021-07-26 13:30:00,236.28,236.65,235.6,236.57,4043.0,236.28,236.65,235.6,236.57,4043.0
2021-07-26 14:00:00,236.38,236.77,235.44,236.57,3651.0,236.38,236.77,235.44,236.57,3651.0
2021-07-26 14:30:00,236.05,236.05,235.19,235.19,1452.0,236.05,236.05,235.19,235.19,1452.0
2021-07-26 15:00:00,235.06,235.09,234.59,235.09,2407.0,235.06,235.09,234.59,235.09,2407.0
2021-07-26 15:30:00,235.23,235.5,234.88,235.09,10246.0,235.23,235.5,234.88,235.09,10246.0
2021-07-27 09:30:00,235.32,235.53,233.96,234.45,2500.0,235.32,235.53,233.96,234.45,2500.0
2021-07-27 10:00:00,234.87,234.87,232.37,232.73,2106.0,234.87,234.87,232.37,232.73,2106.0
2021-07-27 10:30:00,233.19,233.21,231.68,232.51,2192.0,233.19,233.21,231.68,232.51,2192.0
2021-07-27 11:00:00,232.45,232.48,230.73,230.73,2361.0,232.45,232.48,230.73,230.73,2361.0
2021-07-27 11:30:00,230.45,230.87,229.5,230.87,2400.0,230.45,230.87,229.5,230.87,2400.0
2021-07-27 12:00:00,230.41,231.62,229.97,231.62,2140.0,230.41,231.62,229.97,231.62,2140.0
2021-07-27 12:30:00,231.34,231.8,231.18,231.34,2156.0,231.34,231.8,231.18,231.34,2156.0
2021-07-27 13:00:00,231.21,231.24,229.44,229.76,1905.0,231.21,231.24,229.44,229.76,1905.0
2021-07-27 13:30:00,229.51,230.65,229.5,230.28,1512.0,229.51,230.65,229.5,230.28,1512.0
2021-07-27 14:00:00,230.52,231.81,230.08,231.59,2399.0,230.52,231.81,230.08,231.59,2399.0
2021-07-27 14:30:00,231.57,232.51,231.57,232.45,2469.0,231.57,232.51,231.57,232.45,2469.0
2021-07-27 15:00:00,232.42,232.84,232.42,232.66,2622.0,232.42,232.84,232.42,232.66,2622.0
2021-07-27 15:30:00,232.55,233.66,232.47,233.54,14565.0,232.55,233.66,232.47,233.54,14565.0
2021-07-28 09:30:00,239.0,241.67,238.9,241.28,13436.0,239.0,241.67,238.9,241.28,13436.0
2021-07-28 10:00:00,241.95,243.86,241.63,243.49,21962.0,241.95,243.86,241.63,243.49,21962.0
2021-07-28 10:30:00,242.93,243.88,241.07,241.87,9110.0,242.93,243.88,241.07,241.87,9110.0
2021-07-28 11:00:00,241.61,243.21,241.26,241.26,19044.0,241.61,243.21,241.26,241.26,19044.0
2021-07-28 11:30:00,241.19,241.19,240.04,241.14,3584.0,241.19,241.19,240.04,241.14,3584.0
2021-07-28 12:00:00,240.97,240.97,239.93,240.65,5172.0,240.97,240.97,239.93,240.65,5172.0
2021-07-28 12:30:00,240.99,241.0,240.0,240.39,2897.0,240.99,241.0,240.0,240.39,2897.0
2021-07-28 13:00:00,240.52,241.41,240.46,241.17,8815.0,240.52,241.41,240.46,241.17,8815.0
2021-07-28 13:30:00,241.19,241.23,240.75,240.75,4046.0,241.19,241.23,240.75,240.75,4046.0
2021-07-28 14:00:00,240.2,241.69,239.84,241.07,10454.0,240.2,241.69,239.84,241.07,10454.0
2021-07-28 14:30:00,241.25,242.76,240.93,241.81,16409.0,241.25,242.76,240.93,241.81,16409.0
2021-07-28 15:00:00,241.8,242.48,241.45,242.45,11993.0,241.8,242.48,241.45,242.45,11993.0
2021-07-28 15:30:00,242.57,242.82,241.17,241.28,97399.0,242.57,242.82,241.17,241.28,97399.0
2021-07-29 09:30:00,241.0,243.19,241.0,243.05,5281.0,241.0,243.19,241.0,243.05,5281.0
2021-07-29 10:00:00,242.85,242.85,241.13,241.46,8080.0,242.85,242.85,241.13,241.46,8080.0
2021-07-29 10:30:00,241.47,241.47,239.5,240.69,20624.0,241.47,241.47,239.5,240.69,20624.0
2021-07-29 11:00:00,240.66,241.13,240.47,241.13,12526.0,240.66,241.13,240.47,241.13,12526.0
2021-07-29 11:30:00,241.14,241.53,240.43,240.43,11934.0,241.14,241.53,240.43,240.43,11934.0
2021-07-29 12:00:00,240.44,241.15,239.4,239.4,7300.0,240.44,241.15,239.4,239.4,7300.0
2021-07-29 12:30:00,239.26,240.06,239.12,240.06,2875.0,239.26,240.06,239.12,240.06,2875.0
2021-07-29 13:00:00,240.11,240.29,239.5,239.85,2804.0,240.11,240.29,239.5,239.85,2804.0
2021-07-29 13:30:00,240.03,240.45,239.96,240.32,2309.0,240.03,240.45,239.96,240.32,2309.0
2021-07-29 14:00:00,240.33,240.92,240.22,240.78,3919.0,240.33,240.92,240.22,240.78,3919.0
2021-07-29 14:30:00,240.91,241.1,240.67,241.01,11626.0,240.91,241.1,240.67,241.01,11626.0
2021-07-29 15:00:00,241.0,241.01,240.66,240.76,7384.0,241.0,241.01,240.66,240.76,7384.0
2021-07-29 15:30:00,240.87,241.07,240.55,241.0,14934.0,240.87,241.07,240.55,241.0,14934.0
2021-07-30 09:30:00,238.57,240.87,237.0,240.83,15593.0,238.57,240.87,237.0,240.83,15593.0
2021-07-30 10:00:00,241.0,241.73,240.78,240.93,6414.0,241.0,241.73,240.78,240.93,6414.0
2021-07-30 10:30:00,240.67,242.55,240.3,241.52,3607.0,240.67,242.55,240.3,241.52,3607.0
2021-07-30 11:00:00,241.34,241.73,240.61,241.31,2668.0,241.34,241.73,240.61,241.31,2668.0
2021-07-30 11:30:00,241.42,241.8,241.19,241.43,3295.0,241.42,241.8,241.19,241.43,3295.0
2021-07-30 12:00:00,241.29,241.35,241.02,241.27,1000.0,241.29,241.35,241.02,241.27,1000.0
2021-07-30 12:30:00,241.17,241.53,240.86,241.51,2986.0,241.17,241.53,240.86,241.51,2986.0
2021-07-30 13:00:00,241.37,241.95,241.21,241.95,1400.0,241.37,241.95,241.21,241.95,1400.0
2021-07-30 13:30:00,241.73,241.88,241.21,241.62,8781.0,241.73,241.88,241.21,241.62,8781.0
2021-07-30 14:00:00,241.42,241.91,241.01,241.61,3632.0,241.42,241.91,241.01,241.61,3632.0
2021-07-30 14:30:00,241.39,241.39,240.95,241.17,6313.0,241.39,241.39,240.95,241.17,6313.0
2021-07-30 15:00:00,241.14,241.25,239.74,240.24,5978.0,241.14,241.25,239.74,240.24,5978.0
2021-07-30 15:30:00,240.21,240.27,239.06,239.35,18268.0,240.21,240.27,239.06,239.35,18268.0
2021-08-02 09:30:00,241.99,241.99,236.45,237.38,6003.0,241.99,241.99,236.45,237.38,6003.0
2021-08-02 10:00:00,237.38,237.75,235.0,237.03,11501.0,237.38,237.75,235.0,237.03,11501.0
2021-08-02 10:30:00,237.09,237.96,236.0,236.71,7716.0,237.09,237.96,236.0,236.71,7716.0
2021-08-02 11:00:00,236.79,237.3,235.6,237.13,20889.0,236.79,237.3,235.6,237.13,20889.0
2021-08-02 11:30:00,237.28,237.34,236.0,236.25,11503.0,237.28,237.34,236.0,236.25,11503.0
2021-08-02 12:00:00,235.99,236.36,234.53,235.05,17225.0,235.99,236.36,234.53,235.05,17225.0
2021-08-02 12:30:00,234.62,236.07,234.33,234.69,20747.0,234.62,236.07,234.33,234.69,20747.0
2021-08-02 13:00:00,235.16,235.73,234.55,235.24,13308.0,235.16,235.73,234.55,235.24,13308.0
2021-08-02 13:30:00,235.38,235.88,234.68,235.0,8243.0,235.38,235.88,234.68,235.0,8243.0
2021-08-02 14:00:00,234.9,235.66,234.88,235.6,5404.0,234.9,235.66,234.88,235.6,5404.0
2021-08-02 14:30:00,235.61,236.13,235.37,235.37,5860.0,235.61,236.13,235.37,235.37,5860.0
2021-08-02 15:00:00,235.38,235.74,234.9,235.31,5600.0,235.38,235.74,234.9,235.31,5600.0
2021-08-02 15:30:00,235.39,235.75,234.63,235.29,20084.0,235.39,235.75,234.63,235.29,20084.0
2021-08-03 09:30:00,241.0,242.67,237.56,238.55,16599.0,241.0,242.67,237.56,238.55,16599.0
2021-08-03 10:00:00,237.37,238.33,235.15,237.58,7181.0,237.37,238.33,235.15,237.58,7181.0
2021-08-03 10:30:00,237.52,237.52,235.1,236.19,5423.0,237.52,237.52,235.1,236.19,5423.0
2021-08-03 11:00:00,236.4,236.55,233.87,233.95,6872.0,236.4,236.55,233.87,233.95,6872.0
2021-08-03 11:30:00,234.3,236.44,234.1,236.44,4369.0,234.3,236.44,234.1,236.44,4369.0
2021-08-03 12:00:00,236.77,237.25,236.19,236.44,5599.0,236.77,237.25,236.19,236.44,5599.0
2021-08-03 12:30:00,236.18,237.17,236.14,236.86,12147.0,236.18,237.17,236.14,236.86,12147.0
2021-08-03 13:00:00,237.07,237.39,236.77,237.01,2703.0,237.07,237.39,236.77,237.01,2703.0
2021-08-03 13:30:00,236.92,237.59,236.82,237.04,14112.0,236.92,237.59,236.82,237.04,14112.0
2021-08-03 14:00:00,236.92,236.92,236.28,236.7,5983.0,236.92,236.92,236.28,236.7,5983.0
2021-08-03 14:30:00,236.52,237.87,236.51,237.68,9716.0,236.52,237.87,236.51,237.68,9716.0
2021-08-03 15:00:00,237.91,238.19,237.62,237.93,3800.0,237.91,238.19,237.62,237.93,3800.0
2021-08-03 15:30:00,237.75,238.66,237.59,238.65,15339.0,237.75,238.66,237.59,238.65,15339.0
2021-08-04 09:30:00,237.01,240.58,236.23,238.93,5062.0,237.01,240.58,236.23,238.93,5062.0
2021-08-04 10:00:00,238.86,240.48,237.59,237.59,10479.0,238.86,240.48,237.59,237.59,10479.0
2021-08-04 10:30:00,237.1,238.4,236.23,237.64,7176.0,237.1,238.4,236.23,237.64,7176.0
2021-08-04 11:00:00,237.44,239.0,237.44,238.82,9091.0,237.44,239.0,237.44,238.82,9091.0
2021-08-04 11:30:00,238.99,239.04,238.55,238.79,5784.0,238.99,239.04,238.55,238.79,5784.0
2021-08-04 12:00:00,238.79,240.97,238.54,240.38,6944.0,238.79,240.97,238.54,240.38,6944.0
2021-08-04 12:30:00,240.33,240.96,239.41,240.03,3566.0,240.33,240.96,239.41,240.03,3566.0
2021-08-04 13:00:00,240.21,241.85,240.11,241.31,4635.0,240.21,241.85,240.11,241.31,4635.0
2021-08-04 13:30:00,241.62,241.8,240.58,241.68,13076.0,241.62,241.8,240.58,241.68,13076.0
2021-08-04 14:00:00,241.68,242.27,240.9,241.81,5361.0,241.68,242.27,240.9,241.81,5361.0
2021-08-04 14:30:00,241.79,243.13,241.64,243.06,9956.0,241.79,243.13,241.64,243.06,9956.0
2021-08-04 15:00:00,242.95,243.2,242.26,242.77,14406.0,242.95,243.2,242.26,242.77,14406.0
2021-08-04 15:30:00,242.5,243.22,241.71,243.22,25682.0,242.5,243.22,241.71,243.22,25682.0
2021-08-05 09:30:00,244.0,248.02,242.39,247.4,10404.0,244.0,248.02,242.39,247.4,10404.0
2021-08-05 10:00:00,247.74,249.01,246.9,248.18,13607.0,247.74,249.01,246.9,248.18,13607.0
2021-08-05 10:30:00,247.96,252.2,247.96,251.29,27739.0,247.96,252.2,247.96,251.29,27739.0
2021-08-05 11:00:00,251.27,251.53,249.57,249.93,8097.0,251.27,251.53,249.57,249.93,8097.0
2021-08-05 11:30:00,249.85,250.16,248.65,249.48,9000.0,249.85,250.16,248.65,249.48,9000.0
2021-08-05 12:00:00,249.31,249.41,248.59,248.71,4900.0,249.31,249.41,248.59,248.71,4900.0
2021-08-05 12:30:00,248.8,249.6,248.7,249.18,7510.0,248.8,249.6,248.7,249.18,7510.0
2021-08-05 13:00:00,249.26,250.9,249.24,250.77,15699.0,249.26,250.9,249.24,250.77,15699.0
2021-08-05 13:30:00,250.74,252.38,250.61,250.97,7869.0,250.74,252.38,250.61,250.97,7869.0
2021-08-05 14:00:00,250.94,251.99,250.52,251.14,8513.0,250.94,251.99,250.52,251.14,8513.0
2021-08-05 14:30:00,250.75,251.77,250.75,251.56,9396.0,250.75,251.77,250.75,251.56,9396.0
2021-08-05 15:00:00,251.51,251.6,250.37,250.54,6087.0,251.51,251.6,250.37,250.54,6087.0
2021-08-05 15:30:00,250.65,250.82,249.77,250.3,27916.0,250.65,250.82,249.77,250.3,27916.0
2021-08-06 09:30:00,249.19,251.83,248.2,249.79,11958.0,249.19,251.83,248.2,249.79,11958.0
2021-08-06 10:00:00,250.42,250.56,247.95,249.8,5297.0,250.42,250.56,247.95,249.8,5297.0
2021-08-06 10:30:00,249.25,251.82,249.25,251.55,12744.0,249.25,251.82,249.25,251.55,12744.0
2021-08-06 11:00:00,250.91,254.13,250.05,253.84,8836.0,250.91,254.13,250.05,253.84,8836.0
2021-08-06 11:30:00,253.61,254.2,252.97,254.2,6300.0,253.61,254.2,252.97,254.2,6300.0
2021-08-06 12:00:00,254.08,257.85,253.96,257.85,10771.0,254.08,257.85,253.96,257.85,10771.0
2021-08-06 12:30:00,257.9,258.26,256.55,257.17,16195.0,257.9,258.26,256.55,257.17,16195.0
2021-08-06 13:00:00,257.0,257.8,256.07,257.12,35608.0,257.0,257.8,256.07,257.12,35608.0
2021-08-06 13:30:00,257.0,259.43,257.0,258.46,18993.0,257.0,259.43,257.0,258.46,18993.0
2021-08-06 14:00:00,258.3,259.49,257.41,258.78,16502.0,258.3,259.49,257.41,258.78,16502.0
2021-08-06 14:30:00,258.59,259.31,258.29,258.43,7096.0,258.59,259.31,258.29,258.43,7096.0
2021-08-06 15:00:00,258.3,258.41,257.76,258.25,7498.0,258.3,258.41,257.76,258.25,7498.0
2021-08-06 15:30:00,258.53,259.05,258.13,258.3,38299.0,258.53,259.05,258.13,258.3,38299.0
2021-08-09 09:30:00,258.31,259.81,255.35,257.08,6066.0,258.31,259.81,255.35,257.08,6066.0
2021-08-09 10:00:00,257.46,258.37,256.17,257.12,14995.0,257.46,258.37,256.17,257.12,14995.0
2021-08-09 10:30:00,257.27,257.28,255.44,255.86,4420.0,257.27,257.28,255.44,255.86,4420.0
2021-08-09 11:00:00,255.56,256.42,255.52,255.76,4372.0,255.56,256.42,255.52,255.76,4372.0
2021-08-09 11:30:00,256.2,256.55,255.34,256.38,11141.0,256.2,256.55,255.34,256.38,11141.0
2021-08-09 12:00:00,256.29,257.32,255.99,255.99,7253.0,256.29,257.32,255.99,255.99,7253.0
2021-08-09 12:30:00,255.9,255.9,255.07,255.55,2349.0,255.9,255.9,255.07,255.55,2349.0
2021-08-09 13:00:00,255.6,255.6,254.61,254.92,6143.0,255.6,255.6,254.61,254.92,6143.0
2021-08-09 13:30:00,254.92,256.4,254.81,254.81,9221.0,254.92,256.4,254.81,254.81,9221.0
2021-08-09 14:00:00,255.08,256.12,255.0,255.82,6694.0,255.08,256.12,255.0,255.82,6694.0
2021-08-09 14:30:00,256.68,256.68,253.31,254.4,10256.0,256.68,256.68,253.31,254.4,10256.0
2021-08-09 15:00:00,254.37,255.26,254.08,254.8,11751.0,254.37,255.26,254.08,254.8,11751.0
2021-08-09 15:30:00,254.6,254.6,251.03,251.33,67571.0,254.6,254.6,251.03,251.33,67571.0
2021-08-10 09:30:00,253.44,255.17,251.47,253.56,20164.0,253.44,255.17,251.47,253.56,20164.0
2021-08-10 10:00:00,253.62,253.74,252.75,253.47,3232.0,253.62,253.74,252.75,253.47,3232.0
2021-08-10 10:30:00,253.46,253.46,251.16,252.47,12142.0,253.46,253.46,251.16,252.47,12142.0
2021-08-10 11:00:00,252.59,253.58,251.95,253.58,7458.0,252.59,253.58,251.95,253.58,7458.0
2021-08-10 11:30:00,253.79,254.1,251.73,252.34,5202.0,253.79,254.1,251.73,252.34,5202.0
2021-08-10 12:00:00,252.87,253.43,252.44,252.76,3929.0,252.87,253.43,252.44,252.76,3929.0
2021-08-10 12:30:00,252.53,252.53,251.91,252.34,4489.0,252.53,252.53,251.91,252.34,4489.0
2021-08-10 13:00:00,252.0,253.01,251.69,253.0,5716.0,252.0,253.01,251.69,253.0,5716.0
2021-08-10 13:30:00,253.01,253.27,251.96,252.1,6732.0,253.01,253.27,251.96,252.1,6732.0
2021-08-10 14:00:00,252.02,252.21,250.74,251.54,6708.0,252.02,252.21,250.74,251.54,6708.0
2021-08-10 14:30:00,251.79,253.14,251.72,252.62,12038.0,251.79,253.14,251.72,252.62,12038.0
2021-08-10 15:00:00,252.49,253.1,252.03,253.07,10531.0,252.49,253.1,252.03,253.07,10531.0
2021-08-10 15:30:00,253.02,253.29,252.27,253.04,32136.0,253.02,253.29,252.27,253.04,32136.0
2021-08-11 09:30:00,253.79,259.65,253.79,259.65,14100.0,253.79,259.65,253.79,259.65,14100.0
2021-08-11 10:00:00,258.34,261.11,254.07,255.61,36064.0,258.34,261.11,254.07,255.61,36064.0
2021-08-11 10:30:00,255.3,256.79,255.3,256.09,11301.0,255.3,256.79,255.3,256.09,11301.0
2021-08-11 11:00:00,256.08,256.15,254.6,256.15,16756.0,256.08,256.15,254.6,256.15,16756.0
2021-08-11 11:30:00,255.83,256.3,254.19,255.16,12700.0,255.83,256.3,254.19,255.16,12700.0
2021-08-11 12:00:00,255.52,255.89,254.78,255.89,5363.0,255.52,255.89,254.78,255.89,5363.0
2021-08-11 12:30:00,255.95,256.45,255.32,255.81,8294.0,255.95,256.45,255.32,255.81,8294.0
2021-08-11 13:00:00,255.86,257.65,255.74,257.61,8332.0,255.86,257.65,255.74,257.61,8332.0
2021-08-11 13:30:00,256.96,257.39,255.42,256.43,14163.0,256.96,257.39,255.42,256.43,14163.0
2021-08-11 14:00:00,256.46,257.97,255.69,256.36,18523.0,256.46,257.97,255.69,256.36,18523.0
2021-08-11 14:30:00,256.36,257.14,256.06,256.39,13658.0,256.36,257.14,256.06,256.39,13658.0
2021-08-11 15:00:00,256.16,256.92,256.05,256.62,15537.0,256.16,256.92,256.05,256.62,15537.0
2021-08-11 15:30:00,256.85,257.61,256.11,256.56,44670.0,256.85,257.61,256.11,256.56,44670.0
2021-08-12 09:30:00,256.0,257.39,255.61,256.35,5710.0,256.0,257.39,255.61,256.35,5710.0
2021-08-12 10:00:00,256.35,261.64,255.85,261.48,14111.0,256.35,261.64,255.85,261.48,14111.0
2021-08-12 10:30:00,261.13,263.09,260.65,261.75,14596.0,261.13,263.09,260.65,261.75,14596.0
2021-08-12 11:00:00,261.43,264.26,261.16,263.44,15497.0,261.43,264.26,261.16,263.44,15497.0
2021-08-12 11:30:00,263.73,264.96,262.95,262.95,26295.0,263.73,264.96,262.95,262.95,26295.0
2021-08-12 12:00:00,262.87,262.87,261.55,262.28,13480.0,262.87,262.87,261.55,262.28,13480.0
2021-08-12 12:30:00,262.36,263.0,261.9,262.1,25033.0,262.36,263.0,261.9,262.1,25033.0
2021-08-12 13:00:00,261.94,262.55,261.29,262.39,9173.0,261.94,262.55,261.29,262.39,9173.0
2021-08-12 13:30:00,262.45,262.77,261.71,261.93,6717.0,262.45,262.77,261.71,261.93,6717.0
2021-08-12 14:00:00,261.99,263.01,261.74,262.38,28614.0,261.99,263.01,261.74,262.38,28614.0
2021-08-12 14:30:00,262.65,262.69,260.61,261.15,5928.0,262.65,262.69,260.61,261.15,5928.0
2021-08-12 15:00:00,261.2,262.07,261.1,261.39,16438.0,261.2,262.07,261.1,261.39,16438.0
2021-08-12 15:30:00,261.4,261.6,260.27,260.36,28582.0,261.4,261.6,260.27,260.36,28582.0
2021-08-13 09:30:00,270.25,274.91,260.91,274.81,32080.0,270.25,274.91,260.91,274.81,32080.0
2021-08-13 10:00:00,273.49,277.38,269.99,270.0,29027.0,273.49,277.38,269.99,270.0,29027.0
2021-08-13 10:30:00,270.22,271.65,268.86,270.27,18224.0,270.22,271.65,268.86,270.27,18224.0
2021-08-13 11:00:00,271.14,272.8,270.71,270.92,14127.0,271.14,272.8,270.71,270.92,14127.0
2021-08-13 11:30:00,270.71,272.36,270.7,272.36,12302.0,270.71,272.36,270.7,272.36,12302.0
2021-08-13 12:00:00,272.37,273.63,271.83,273.32,14113.0,272.37,273.63,271.83,273.32,14113.0
2021-08-13 12:30:00,273.0,276.03,272.71,274.73,24890.0,273.0,276.03,272.71,274.73,24890.0
2021-08-13 13:00:00,274.5,277.99,274.3,275.51,15351.0,274.5,277.99,274.3,275.51,15351.0
2021-08-13 13:30:00,275.37,275.82,273.93,274.15,14227.0,275.37,275.82,273.93,274.15,14227.0
2021-08-13 14:00:00,274.17,275.82,274.12,274.88,13513.0,274.17,275.82,274.12,274.88,13513.0
2021-08-13 14:30:00,274.97,275.11,269.35,269.5,14011.0,274.97,275.11,269.35,269.5,14011.0
2021-08-13 15:00:00,269.68,272.4,268.29,270.75,22086.0,269.68,272.4,268.29,270.75,22086.0
2021-08-13 15:30:00,270.52,272.08,270.1,271.25,59054.0,270.52,272.08,270.1,271.25,59054.0
2021-08-16 09:30:00,270.82,273.43,268.71,272.1,13793.0,270.82,273.43,268.71,272.1,13793.0
2021-08-16 10:00:00,272.8,272.8,269.28,270.98,11173.0,272.8,272.8,269.28,270.98,11173.0
2021-08-16 10:30:00,270.68,271.67,269.98,270.56,8456.0,270.68,271.67,269.98,270.56,8456.0
2021-08-16 11:00:00,271.0,272.25,270.93,271.8,3448.0,271.0,272.25,270.93,271.8,3448.0
2021-08-16 11:30:00,272.03,274.08,271.42,271.42,6768.0,272.03,274.08,271.42,271.42,6768.0
2021-08-16 12:00:00,271.71,271.72,269.7,270.8,3118.0,271.71,271.72,269.7,270.8,3118.0
2021-08-16 12:30:00,270.72,272.35,270.72,271.72,8267.0,270.72,272.35,270.72,271.72,8267.0
2021-08-16 13:00:00,271.82,273.43,271.82,273.2,5940.0,271.82,273.43,271.82,273.2,5940.0
2021-08-16 13:30:00,273.51,273.86,271.62,272.0,35994.0,273.51,273.86,271.62,272.0,35994.0
2021-08-16 14:00:00,272.15,272.91,271.63,272.13,3054.0,272.15,272.91,271.63,272.13,3054.0
2021-08-16 14:30:00,272.71,274.24,272.12,273.41,20407.0,272.71,274.24,272.12,273.41,20407.0
2021-08-16 15:00:00,273.32,274.85,273.15,274.85,16890.0,273.32,274.85,273.15,274.85,16890.0
2021-08-16 15:30:00,274.99,276.35,274.26,275.8,53474.0,274.99,276.35,274.26,275.8,53474.0
2021-08-17 09:30:00,275.16,276.4,274.2,274.83,18201.0,275.16,276.4,274.2,274.83,18201.0
2021-08-17 10:00:00,275.01,278.23,274.12,277.53,10857.0,275.01,278.23,274.12,277.53,10857.0
2021-08-17 10:30:00,275.77,276.89,274.8,275.07,11439.0,275.77,276.89,274.8,275.07,11439.0
2021-08-17 11:00:00,275.07,276.53,274.42,275.25,47487.0,275.07,276.53,274.42,275.25,47487.0
2021-08-17 11:30:00,275.0,276.2,275.0,275.26,9351.0,275.0,276.2,275.0,275.26,9351.0
2021-08-17 12:00:00,274.96,276.6,274.52,276.6,10734.0,274.96,276.6,274.52,276.6,10734.0
2021-08-17 12:30:00,276.32,276.32,274.83,275.25,5035.0,276.32,276.32,274.83,275.25,5035.0
2021-08-17 13:00:00,275.49,277.42,275.3,277.42,6763.0,275.49,277.42,275.3,277.42,6763.0
2021-08-17 13:30:00,277.28,280.64,277.27,280.64,18699.0,277.28,280.64,277.27,280.64,18699.0
2021-08-17 14:00:00,280.03,280.36,278.73,280.06,10933.0,280.03,280.36,278.73,280.06,10933.0
2021-08-17 14:30:00,279.75,281.69,279.36,281.25,17281.0,279.75,281.69,279.36,281.25,17281.0
2021-08-17 15:00:00,281.54,282.18,280.49,281.65,19066.0,281.54,282.18,280.49,281.65,19066.0
2021-08-17 15:30:00,282.0,287.3,281.46,285.19,177408.0,282.0,287.3,281.46,285.19,177408.0
2021-08-18 09:30:00,282.55,288.27,282.34,287.5,38711.0,282.55,288.27,282.34,287.5,38711.0
2021-08-18 10:00:00,288.07,288.13,283.17,284.12,16283.0,288.07,288.13,283.17,284.12,16283.0
2021-08-18 10:30:00,284.34,286.13,284.34,285.42,16909.0,284.34,286.13,284.34,285.42,16909.0
2021-08-18 11:00:00,285.08,285.35,284.8,285.3,12400.0,285.08,285.35,284.8,285.3,12400.0
2021-08-18 11:30:00,285.18,286.4,284.86,285.25,14113.0,285.18,286.4,284.86,285.25,14113.0
2021-08-18 12:00:00,285.4,288.23,285.36,287.53,14635.0,285.4,288.23,285.36,287.53,14635.0
2021-08-18 12:30:00,287.7,287.88,285.6,285.81,9989.0,287.7,287.88,285.6,285.81,9989.0
2021-08-18 13:00:00,285.94,287.23,285.89,287.23,16550.0,285.94,287.23,285.89,287.23,16550.0
2021-08-18 13:30:00,287.0,287.55,286.66,287.08,17528.0,287.0,287.55,286.66,287.08,17528.0
2021-08-18 14:00:00,286.98,288.77,286.82,288.29,16179.0,286.98,288.77,286.82,288.29,16179.0
2021-08-18 14:30:00,288.54,289.17,287.08,287.58,10363.0,288.54,289.17,287.08,287.58,10363.0
2021-08-18 15:00:00,287.5,290.0,287.06,289.91,19575.0,287.5,290.0,287.06,289.91,19575.0
2021-08-18 15:30:00,289.94,290.39,286.2,286.5,76582.0,289.94,290.39,286.2,286.5,76582.0
2021-08-19 09:30:00,284.69,285.6,283.72,284.78,8038.0,284.69,285.6,283.72,284.78,8038.0
2021-08-19 10:00:00,285.47,287.0,284.03,284.13,18045.0,285.47,287.0,284.03,284.13,18045.0
2021-08-19 10:30:00,284.12,285.39,284.02,285.19,27293.0,284.12,285.39,284.02,285.19,27293.0
2021-08-19 11:00:00,285.51,286.6,284.76,285.86,9064.0,285.51,286.6,284.76,285.86,9064.0
2021-08-19 11:30:00,285.89,287.17,285.88,287.17,10093.0,285.89,287.17,285.88,287.17,10093.0
2021-08-19 12:00:00,287.28,287.28,285.68,286.52,5769.0,287.28,287.28,285.68,286.52,5769.0
2021-08-19 12:30:00,286.7,287.26,286.17,287.26,6661.0,286.7,287.26,286.17,287.26,6661.0
2021-08-19 13:00:00,287.0,287.24,286.51,287.21,18395.0,287.0,287.24,286.51,287.21,18395.0
2021-08-19 13:30:00,287.31,287.35,286.07,286.07,21964.0,287.31,287.35,286.07,286.07,21964.0
2021-08-19 14:00:00,286.08,286.93,285.74,286.05,12855.0,286.08,286.93,285.74,286.05,12855.0
2021-08-19 14:30:00,285.77,287.76,285.73,287.5,17487.0,285.77,287.76,285.73,287.5,17487.0
2021-08-19 15:00:00,287.6,288.78,287.56,288.6,5778.0,287.6,288.78,287.56,288.6,5778.0
2021-08-19 15:30:00,288.66,289.06,287.87,288.66,32918.0,288.66,289.06,287.87,288.66,32918.0
2021-08-20 09:30:00,290.01,293.07,287.42,292.18,7050.0,290.01,293.07,287.42,292.18,7050.0
2021-08-20 10:00:00,292.5,295.66,292.5,292.9,10277.0,292.5,295.66,292.5,292.9,10277.0
2021-08-20 10:30:00,293.65,295.24,292.42,293.22,8394.0,293.65,295.24,292.42,293.22,8394.0
2021-08-20 11:00:00,293.38,295.4,292.88,295.09,14702.0,293.38,295.4,292.88,295.09,14702.0
2021-08-20 11:30:00,295.31,295.52,293.76,294.15,4842.0,295.31,295.52,293.76,294.15,4842.0
2021-08-20 12:00:00,294.15,295.4,294.07,295.1,15181.0,294.15,295.4,294.07,295.1,15181.0
2021-08-20 12:30:00,295.31,295.8,294.72,294.79,2012.0,295.31,295.8,294.72,294.79,2012.0
2021-08-20 13:00:00,294.93,295.05,293.88,293.88,7639.0,294.93,295.05,293.88,293.88,7639.0
2021-08-20 13:30:00,294.12,294.39,293.21,294.39,6200.0,294.12,294.39,293.21,294.39,6200.0
2021-08-20 14:00:00,294.42,295.39,293.8,293.8,4555.0,294.42,295.39,293.8,293.8,4555.0
2021-08-20 14:30:00,293.99,294.71,293.68,294.44,5873.0,293.99,294.71,293.68,294.44,5873.0
2021-08-20 15:00:00,294.77,295.65,294.33,295.37,14575.0,294.77,295.65,294.33,295.37,14575.0
2021-08-20 15:30:00,295.28,296.7,294.48,296.43,43833.0,295.28,296.7,294.48,296.43,43833.0
2021-08-23 09:30:00,297.0,304.24,297.0,301.3,23259.0,297.0,304.24,297.0,301.3,23259.0
2021-08-23 10:00:00,301.4,303.13,300.55,300.98,7405.0,301.4,303.13,300.55,300.98,7405.0
2021-08-23 10:30:00,300.71,301.13,299.61,299.61,48594.0,300.71,301.13,299.61,299.61,48594.0
2021-08-23 11:00:00,299.74,301.17,299.43,300.34,57021.0,299.74,301.17,299.43,300.34,57021.0
2021-08-23 11:30:00,300.69,302.53,299.63,301.97,16572.0,300.69,302.53,299.63,301.97,16572.0
2021-08-23 12:00:00,301.98,302.76,301.51,302.21,17562.0,301.98,302.76,301.51,302.21,17562.0
2021-08-23 12:30:00,302.06,303.0,302.06,302.12,7160.0,302.06,303.0,302.06,302.12,7160.0
2021-08-23 13:00:00,301.98,302.62,301.41,302.62,12089.0,301.98,302.62,301.41,302.62,12089.0
2021-08-23 13:30:00,302.15,303.89,301.72,302.83,15040.0,302.15,303.89,301.72,302.83,15040.0
2021-08-23 14:00:00,302.95,303.9,302.84,303.49,10299.0,302.95,303.9,302.84,303.49,10299.0
2021-08-23 14:30:00,303.65,305.06,303.65,305.06,4854.0,303.65,305.06,303.65,305.06,4854.0
2021-08-23 15:00:00,305.24,305.62,304.37,305.52,24856.0,305.24,305.62,304.37,305.52,24856.0
2021-08-23 15:30:00,305.34,306.36,302.84,303.31,48707.0,305.34,306.36,302.84,303.31,48707.0
2021-08-24 09:30:00,305.66,309.18,305.66,307.03,20097.0,305.66,309.18,305.66,307.03,20097.0
2021-08-24 10:00:00,307.07,309.67,307.06,309.4,12245.0,307.07,309.67,307.06,309.4,12245.0
2021-08-24 10:30:00,309.08,311.52,309.03,310.06,20137.0,309.08,311.52,309.03,310.06,20137.0
2021-08-24 11:00:00,309.97,311.47,309.62,311.45,21723.0,309.97,311.47,309.62,311.45,21723.0
2021-08-24 11:30:00,311.11,313.69,311.11,313.64,16715.0,311.11,313.69,311.11,313.64,16715.0
2021-08-24 12:00:00,313.0,313.13,311.41,313.12,65218.0,313.0,313.13,311.41,313.12,65218.0
2021-08-24 12:30:00,313.2,313.47,312.25,313.16,13874.0,313.2,313.47,312.25,313.16,13874.0
2021-08-24 13:00:00,313.19,313.74,311.71,311.88,11089.0,313.19,313.74,311.71,311.88,11089.0
2021-08-24 13:30:00,311.74,312.29,310.82,311.1,10407.0,311.74,312.29,310.82,311.1,10407.0
2021-08-24 14:00:00,311.1,311.24,308.74,310.57,24845.0,311.1,311.24,308.74,310.57,24845.0
2021-08-24 14:30:00,310.42,310.87,308.64,308.69,26446.0,310.42,310.87,308.64,308.69,26446.0
2021-08-24 15:00:00,308.73,310.84,308.73,310.5,25974.0,308.73,310.84,308.73,310.5,25974.0
2021-08-24 15:30:00,310.6,311.31,309.89,310.46,60361.0,310.6,311.31,309.89,310.46,60361.0
2021-08-25 09:30:00,310.51,313.77,309.65,310.75,10343.0,310.51,313.77,309.65,310.75,10343.0
2021-08-25 10:00:00,311.46,311.46,308.22,309.63,14647.0,311.46,311.46,308.22,309.63,14647.0
2021-08-25 10:30:00,309.06,310.37,308.14,309.52,11565.0,309.06,310.37,308.14,309.52,11565.0
2021-08-25 11:00:00,309.25,309.91,307.99,308.53,11216.0,309.25,309.91,307.99,308.53,11216.0
2021-08-25 11:30:00,308.42,308.97,307.97,308.82,12946.0,308.42,308.97,307.97,308.82,12946.0
2021-08-25 12:00:00,308.55,309.24,308.36,308.94,5253.0,308.55,309.24,308.36,308.94,5253.0
2021-08-25 12:30:00,309.18,309.3,307.13,309.3,22242.0,309.18,309.3,307.13,309.3,22242.0
2021-08-25 13:00:00,308.62,309.65,307.75,308.57,13060.0,308.62,309.65,307.75,308.57,13060.0
2021-08-25 13:30:00,308.64,310.48,308.47,309.97,7636.0,308.64,310.48,308.47,309.97,7636.0
2021-08-25 14:00:00,310.26,310.58,308.02,308.89,19198.0,310.26,310.58,308.02,308.89,19198.0
2021-08-25 14:30:00,308.9,309.28,308.41,308.94,8755.0,308.9,309.28,308.41,308.94,8755.0
2021-08-25 15:00:00,308.97,309.91,308.87,309.7,9253.0,308.97,309.91,308.87,309.7,9253.0
2021-08-25 15:30:00,309.78,310.21,309.38,309.38,51239.0,309.78,310.21,309.38,309.38,51239.0
2021-08-26 09:30:00,313.76,313.76,309.01,310.36,26251.0,313.76,313.76,309.01,310.36,26251.0
2021-08-26 10:00:00,310.2,312.42,308.39,308.39,17032.0,310.2,312.42,308.39,308.39,17032.0
2021-08-26 10:30:00,308.69,310.17,307.95,309.62,14090.0,308.69,310.17,307.95,309.62,14090.0
2021-08-26 11:00:00,309.14,310.02,308.24,309.79,11506.0,309.14,310.02,308.24,309.79,11506.0
2021-08-26 11:30:00,310.07,311.22,309.81,311.03,4389.0,310.07,311.22,309.81,311.03,4389.0
2021-08-26 12:00:00,311.0,311.52,310.86,311.24,6470.0,311.0,311.52,310.86,311.24,6470.0
2021-08-26 12:30:00,311.17,312.51,310.89,312.51,5742.0,311.17,312.51,310.89,312.51,5742.0
2021-08-26 13:00:00,313.01,313.49,312.27,312.94,8333.0,313.01,313.49,312.27,312.94,8333.0
2021-08-26 13:30:00,312.5,312.68,310.72,312.18,12167.0,312.5,312.68,310.72,312.18,12167.0
2021-08-26 14:00:00,312.39,312.59,311.17,312.49,14571.0,312.39,312.59,311.17,312.49,14571.0
2021-08-26 14:30:00,312.68,314.4,312.21,313.66,10936.0,312.68,314.4,312.21,313.66,10936.0
2021-08-26 15:00:00,313.6,314.75,313.35,314.0,11752.0,313.6,314.75,313.35,314.0,11752.0
2021-08-26 15:30:00,313.71,314.59,312.73,314.55,24524.0,313.71,314.59,312.73,314.55,24524.0
2021-08-27 09:30:00,315.39,318.63,315.0,318.01,84799.0,315.39,318.63,315.0,318.01,84799.0
2021-08-27 10:00:00,318.13,321.48,317.38,319.66,12203.0,318.13,321.48,317.38,319.66,12203.0
2021-08-27 10:30:00,319.04,320.48,318.57,319.55,26215.0,319.04,320.48,318.57,319.55,26215.0
2021-08-27 11:00:00,319.37,319.93,317.28,317.52,11153.0,319.37,319.93,317.28,317.52,11153.0
2021-08-27 11:30:00,317.84,318.06,316.87,316.96,44074.0,317.84,318.06,316.87,316.96,44074.0
2021-08-27 12:00:00,317.14,318.18,316.94,318.18,9524.0,317.14,318.18,316.94,318.18,9524.0
2021-08-27 12:30:00,318.41,318.41,316.82,317.4,7264.0,318.41,318.41,316.82,317.4,7264.0
2021-08-27 13:00:00,318.25,318.54,318.03,318.13,2328.0,318.25,318.54,318.03,318.13,2328.0
2021-08-27 13:30:00,318.06,318.73,317.98,318.5,4523.0,318.06,318.73,317.98,318.5,4523.0
2021-08-27 14:00:00,318.4,318.67,317.93,318.25,3954.0,318.4,318.67,317.93,318.25,3954.0
2021-08-27 14:30:00,318.33,318.96,317.98,318.96,5576.0,318.33,318.96,317.98,318.96,5576.0
2021-08-27 15:00:00,318.78,319.01,318.58,318.69,7074.0,318.78,319.01,318.58,318.69,7074.0
2021-08-27 15:30:00,318.36,319.85,318.21,319.12,25734.0,318.36,319.85,318.21,319.12,25734.0
2021-08-30 09:30:00,319.88,322.04,317.4,321.38,18212.0,319.88,322.04,317.4,321.38,18212.0
2021-08-30 10:00:00,321.35,324.09,320.8,322.6,7348.0,321.35,324.09,320.8,322.6,7348.0
2021-08-30 10:30:00,323.43,324.38,322.37,323.15,20937.0,323.43,324.38,322.37,323.15,20937.0
2021-08-30 11:00:00,322.84,322.84,321.01,321.72,30347.0,322.84,322.84,321.01,321.72,30347.0
2021-08-30 11:30:00,322.0,323.76,321.89,322.84,22559.0,322.0,323.76,321.89,322.84,22559.0
2021-08-30 12:00:00,323.1,323.1,321.65,322.45,6014.0,323.1,323.1,321.65,322.45,6014.0
2021-08-30 12:30:00,322.31,322.52,320.73,321.56,23598.0,322.31,322.52,320.73,321.56,23598.0
2021-08-30 13:00:00,321.42,321.59,320.62,320.75,5844.0,321.42,321.59,320.62,320.75,5844.0
2021-08-30 13:30:00,321.05,322.31,320.52,322.25,20095.0,321.05,322.31,320.52,322.25,20095.0
2021-08-30 14:00:00,322.32,322.83,321.0,321.47,15621.0,322.32,322.83,321.0,321.47,15621.0
2021-08-30 14:30:00,321.25,323.04,320.53,322.55,21740.0,321.25,323.04,320.53,322.55,21740.0
2021-08-30 15:00:00,322.6,323.36,322.04,323.3,20141.0,322.6,323.36,322.04,323.3,20141.0
2021-08-30 15:30:00,323.44,323.64,321.98,322.44,39325.0,323.44,323.64,321.98,322.44,39325.0
2021-08-31 09:30:00,323.42,324.11,320.33,322.0,15015.0,323.42,324.11,320.33,322.0,15015.0
2021-08-31 10:00:00,321.81,321.95,318.5,319.11,6513.0,321.81,321.95,318.5,319.11,6513.0
2021-08-31 10:30:00,319.16,319.37,316.37,318.09,8051.0,319.16,319.37,316.37,318.09,8051.0
2021-08-31 11:00:00,318.24,318.24,316.44,316.44,9351.0,318.24,318.24,316.44,316.44,9351.0
2021-08-31 11:30:00,316.54,317.26,316.08,316.72,19205.0,316.54,317.26,316.08,316.72,19205.0
2021-08-31 12:00:00,316.66,318.2,315.52,318.2,9514.0,316.66,318.2,315.52,318.2,9514.0
2021-08-31 12:30:00,318.41,319.27,318.21,318.55,13662.0,318.41,319.27,318.21,318.55,13662.0
2021-08-31 13:00:00,318.61,318.93,318.17,318.19,5836.0,318.61,318.93,318.17,318.19,5836.0
2021-08-31 13:30:00,318.51,320.04,318.5,319.92,10534.0,318.51,320.04,318.5,319.92,10534.0
2021-08-31 14:00:00,320.0,320.91,319.67,320.3,19756.0,320.0,320.91,319.67,320.3,19756.0
2021-08-31 14:30:00,320.61,320.91,320.13,320.51,4963.0,320.61,320.91,320.13,320.51,4963.0
2021-08-31 15:00:00,320.52,320.52,319.82,320.35,6030.0,320.52,320.52,319.82,320.35,6030.0
2021-08-31 15:30:00,320.45,322.28,320.25,322.14,42382.0,320.45,322.28,320.25,322.14,42382.0
2021-09-01 09:30:00,324.18,326.71,321.02,325.97,17337.0,324.18,326.71,321.02,325.97,17337.0
2021-09-01 10:00:00,326.05,326.05,322.4,323.37,18477.0,326.05,326.05,322.4,323.37,18477.0
2021-09-01 10:30:00,323.69,323.69,322.17,323.24,12715.0,323.69,323.69,322.17,323.24,12715.0
2021-09-01 11:00:00,323.14,323.2,321.44,321.67,15154.0,323.14,323.2,321.44,321.67,15154.0
2021-09-01 11:30:00,321.78,323.34,321.46,322.97,9775.0,321.78,323.34,321.46,322.97,9775.0
2021-09-01 12:00:00,323.17,323.2,322.03,323.06,9696.0,323.17,323.2,322.03,323.06,9696.0
2021-09-01 12:30:00,322.87,323.17,322.28,322.37,13912.0,322.87,323.17,322.28,322.37,13912.0
2021-09-01 13:00:00,322.59,323.27,321.66,322.88,16201.0,322.59,323.27,321.66,322.88,16201.0
2021-09-01 13:30:00,322.82,324.51,322.73,323.91,16135.0,322.82,324.51,322.73,323.91,16135.0
2021-09-01 14:00:00,324.21,324.44,323.68,323.94,11606.0,324.21,324.44,323.68,323.94,11606.0
2021-09-01 14:30:00,324.0,324.57,323.42,324.57,14253.0,324.0,324.57,323.42,324.57,14253.0
2021-09-01 15:00:00,324.32,325.43,324.2,325.4,13171.0,324.32,325.43,324.2,325.4,13171.0
2021-09-01 15:30:00,325.43,325.47,323.73,323.94,38310.0,325.43,325.47,323.73,323.94,38310.0
2021-09-02 09:30:00,326.08,326.71,321.26,321.53,11450.0,326.08,326.71,321.26,321.53,11450.0
2021-09-02 10:00:00,322.0,322.28,318.91,320.83,8760.0,322.0,322.28,318.91,320.83,8760.0
2021-09-02 10:30:00,320.98,320.99,319.4,320.69,7972.0,320.98,320.99,319.4,320.69,7972.0
2021-09-02 11:00:00,320.75,322.21,319.71,322.21,9784.0,320.75,322.21,319.71,322.21,9784.0
2021-09-02 11:30:00,322.88,325.09,322.06,324.72,11989.0,322.88,325.09,322.06,324.72,11989.0
2021-09-02 12:00:00,324.73,325.09,323.85,324.34,11663.0,324.73,325.09,323.85,324.34,11663.0
2021-09-02 12:30:00,324.02,324.4,322.83,324.27,11376.0,324.02,324.4,322.83,324.27,11376.0
2021-09-02 13:00:00,324.51,326.54,324.12,325.95,14023.0,324.51,326.54,324.12,325.95,14023.0
2021-09-02 13:30:00,325.99,325.99,323.49,323.49,8821.0,325.99,325.99,323.49,323.49,8821.0
2021-09-02 14:00:00,324.02,324.19,322.36,323.84,12131.0,324.02,324.19,322.36,323.84,12131.0
2021-09-02 14:30:00,323.99,324.26,323.03,323.77,6311.0,323.99,324.26,323.03,323.77,6311.0
2021-09-02 15:00:00,323.66,323.68,323.02,323.48,7257.0,323.66,323.68,323.02,323.48,7257.0
2021-09-02 15:30:00,323.46,324.55,323.35,324.29,25408.0,323.46,324.55,323.35,324.29,25408.0
2021-09-03 09:30:00,323.8,327.88,323.14,326.86,10461.0,323.8,327.88,323.14,326.86,10461.0
2021-09-03 10:00:00,326.86,328.51,326.03,326.11,9417.0,326.86,328.51,326.03,326.11,9417.0
2021-09-03 10:30:00,325.95,326.36,325.06,326.19,12117.0,325.95,326.36,325.06,326.19,12117.0
2021-09-03 11:00:00,326.93,331.7,326.92,331.1,18412.0,326.93,331.7,326.92,331.1,18412.0
2021-09-03 11:30:00,331.11,332.46,330.64,331.33,13142.0,331.11,332.46,330.64,331.33,13142.0
2021-09-03 12:00:00,331.16,331.82,330.86,331.56,6616.0,331.16,331.82,330.86,331.56,6616.0
2021-09-03 12:30:00,331.62,332.6,331.4,332.07,14702.0,331.62,332.6,331.4,332.07,14702.0
2021-09-03 13:00:00,332.12,332.15,331.23,331.55,6936.0,332.12,332.15,331.23,331.55,6936.0
2021-09-03 13:30:00,331.59,331.73,330.11,330.96,15144.0,331.59,331.73,330.11,330.96,15144.0
2021-09-03 14:00:00,331.04,331.05,329.77,330.35,2800.0,331.04,331.05,329.77,330.35,2800.0
2021-09-03 14:30:00,330.16,330.78,330.16,330.77,1911.0,330.16,330.78,330.16,330.77,1911.0
2021-09-03 15:00:00,330.78,331.15,330.64,331.02,4229.0,330.78,331.15,330.64,331.02,4229.0
2021-09-03 15:30:00,331.23,331.78,330.75,331.38,18451.0,331.23,331.78,330.75,331.38,18451.0
2021-09-07 09:30:00,331.46,331.78,327.74,327.74,6613.0,331.46,331.78,327.74,327.74,6613.0
2021-09-07 10:00:00,329.0,330.07,327.63,328.87,16302.0,329.0,330.07,327.63,328.87,16302.0
2021-09-07 10:30:00,328.81,330.63,328.19,330.43,19518.0,328.81,330.63,328.19,330.43,19518.0
2021-09-07 11:00:00,330.78,332.79,330.63,331.0,4492.0,330.78,332.79,330.63,331.0,4492.0
2021-09-07 11:30:00,331.5,331.54,330.21,330.96,19071.0,331.5,331.54,330.21,330.96,19071.0
2021-09-07 12:00:00,331.02,331.37,331.0,331.25,7600.0,331.02,331.37,331.0,331.25,7600.0
2021-09-07 12:30:00,330.9,330.91,328.18,329.76,18516.0,330.9,330.91,328.18,329.76,18516.0
2021-09-07 13:00:00,329.72,329.8,329.02,329.43,9907.0,329.72,329.8,329.02,329.43,9907.0
2021-09-07 13:30:00,329.27,329.71,328.67,328.89,4562.0,329.27,329.71,328.67,328.89,4562.0
2021-09-07 14:00:00,329.09,329.8,329.03,329.22,3768.0,329.09,329.8,329.03,329.22,3768.0
2021-09-07 14:30:00,329.2,329.38,328.4,328.4,6133.0,329.2,329.38,328.4,328.4,6133.0
2021-09-07 15:00:00,328.41,328.87,327.62,327.62,8543.0,328.41,328.87,327.62,327.62,8543.0
2021-09-07 15:30:00,327.91,328.95,327.72,328.95,26405.0,327.91,328.95,327.72,328.95,26405.0
2021-09-08 09:30:00,327.2,327.73,324.02,326.86,22972.0,327.2,327.73,324.02,326.86,22972.0
2021-09-08 10:00:00,326.63,327.33,325.14,326.4,23166.0,326.63,327.33,325.14,326.4,23166.0
2021-09-08 10:30:00,326.39,326.39,324.61,324.61,6486.0,326.39,326.39,324.61,324.61,6486.0
2021-09-08 11:00:00,324.54,325.62,323.1,325.61,15781.0,324.54,325.62,323.1,325.61,15781.0
2021-09-08 11:30:00,325.63,326.4,325.0,325.87,8285.0,325.63,326.4,325.0,325.87,8285.0
2021-09-08 12:00:00,325.86,327.23,325.86,327.0,14405.0,325.86,327.23,325.86,327.0,14405.0
2021-09-08 12:30:00,327.0,327.61,325.91,327.54,17876.0,327.0,327.61,325.91,327.54,17876.0
2021-09-08 13:00:00,327.59,327.78,326.73,327.32,17554.0,327.59,327.78,326.73,327.32,17554.0
2021-09-08 13:30:00,327.34,327.36,326.42,326.6,6808.0,327.34,327.36,326.42,326.6,6808.0
2021-09-08 14:00:00,326.05,327.29,326.05,326.46,6299.0,326.05,327.29,326.05,326.46,6299.0
2021-09-08 14:30:00,326.46,327.5,326.11,326.49,12254.0,326.46,327.5,326.11,326.49,12254.0
2021-09-08 15:00:00,326.42,327.37,326.21,326.88,8703.0,326.42,327.37,326.21,326.88,8703.0
2021-09-08 15:30:00,326.67,327.03,325.69,326.95,27226.0,326.67,327.03,325.69,326.95,27226.0
2021-09-09 09:30:00,327.29,329.55,326.7,329.32,3076.0,327.29,329.55,326.7,329.32,3076.0
2021-09-09 10:00:00,329.97,330.17,326.86,326.87,6775.0,329.97,330.17,326.86,326.87,6775.0
2021-09-09 10:30:00,326.41,327.59,326.12,327.35,3301.0,326.41,327.59,326.12,327.35,3301.0
2021-09-09 11:00:00,327.8,327.8,326.98,327.2,1448.0,327.8,327.8,326.98,327.2,1448.0
2021-09-09 11:30:00,327.44,328.76,327.44,327.61,4880.0,327.44,328.76,327.44,327.61,4880.0
2021-09-09 12:00:00,327.81,327.82,325.26,325.29,14175.0,327.81,327.82,325.26,325.29,14175.0
2021-09-09 12:30:00,325.36,325.94,324.24,325.94,32405.0,325.36,325.94,324.24,325.94,32405.0
2021-09-09 13:00:00,326.2,327.5,326.02,326.03,4284.0,326.2,327.5,326.02,326.03,4284.0
2021-09-09 13:30:00,326.73,327.64,326.71,326.84,2500.0,326.73,327.64,326.71,326.84,2500.0
2021-09-09 14:00:00,327.39,328.91,327.25,328.39,4939.0,327.39,328.91,327.25,328.39,4939.0
2021-09-09 14:30:00,328.37,328.57,328.0,328.57,3246.0,328.37,328.57,328.0,328.57,3246.0
2021-09-09 15:00:00,328.67,328.92,327.88,327.88,3155.0,328.67,328.92,327.88,327.88,3155.0
2021-09-09 15:30:00,327.88,328.34,325.33,325.33,28467.0,327.88,328.34,325.33,325.33,28467.0
2021-09-10 09:30:00,327.65,329.21,327.24,327.82,5371.0,327.65,329.21,327.24,327.82,5371.0
2021-09-10 10:00:00,327.36,327.73,325.56,325.77,8625.0,327.36,327.73,325.56,325.77,8625.0
2021-09-10 10:30:00,325.4,327.86,324.17,327.42,31512.0,325.4,327.86,324.17,327.42,31512.0
2021-09-10 11:00:00,327.73,328.94,326.66,328.3,14356.0,327.73,328.94,326.66,328.3,14356.0
2021-09-10 11:30:00,328.49,330.1,328.43,329.84,11010.0,328.49,330.1,328.43,329.84,11010.0
2021-09-10 12:00:00,329.84,329.84,328.01,328.01,21671.0,329.84,329.84,328.01,328.01,21671.0
2021-09-10 12:30:00,327.99,328.59,327.95,328.1,6108.0,327.99,328.59,327.95,328.1,6108.0
2021-09-10 13:00:00,328.15,328.7,327.24,328.0,25594.0,328.15,328.7,327.24,328.0,25594.0
2021-09-10 13:30:00,328.07,329.15,328.07,328.84,18072.0,328.07,329.15,328.07,328.84,18072.0
2021-09-10 14:00:00,328.98,329.55,328.4,328.4,24814.0,328.98,329.55,328.4,328.4,24814.0
2021-09-10 14:30:00,328.59,329.21,327.85,328.43,15968.0,328.59,329.21,327.85,328.43,15968.0
2021-09-10 15:00:00,328.51,328.63,325.54,325.54,12072.0,328.51,328.63,325.54,325.54,12072.0
2021-09-10 15:30:00,325.65,326.06,323.7,324.53,33849.0,325.65,326.06,323.7,324.53,33849.0
2021-09-13 09:30:00,325.0,325.16,316.75,318.14,24041.0,325.0,325.16,316.75,318.14,24041.0
2021-09-13 10:00:00,317.69,318.11,313.93,315.93,31536.0,317.69,318.11,313.93,315.93,31536.0
2021-09-13 10:30:00,315.93,318.1,315.16,317.37,24036.0,315.93,318.1,315.16,317.37,24036.0
2021-09-13 11:00:00,317.29,317.7,315.19,316.05,11946.0,317.29,317.7,315.19,316.05,11946.0
2021-09-13 11:30:00,315.73,316.57,314.81,315.5,6736.0,315.73,316.57,314.81,315.5,6736.0
2021-09-13 12:00:00,315.46,318.14,315.25,317.52,15719.0,315.46,318.14,315.25,317.52,15719.0
2021-09-13 12:30:00,317.73,319.09,317.47,318.91,6642.0,317.73,319.09,317.47,318.91,6642.0
2021-09-13 13:00:00,319.05,320.3,318.65,319.82,13682.0,319.05,320.3,318.65,319.82,13682.0
2021-09-13 13:30:00,319.44,319.47,317.91,318.41,11190.0,319.44,319.47,317.91,318.41,11190.0
2021-09-13 14:00:00,318.41,318.85,315.53,315.53,13791.0,318.41,318.85,315.53,315.53,13791.0
2021-09-13 14:30:00,315.13,315.83,312.53,315.15,74960.0,315.13,315.83,312.53,315.15,74960.0
2021-09-13 15:00:00,315.04,315.38,314.0,314.48,31661.0,315.04,315.38,314.0,314.48,31661.0
2021-09-13 15:30:00,314.38,317.11,314.1,316.87,74768.0,314.38,317.11,314.1,316.87,74768.0
2021-09-14 09:30:00,319.51,321.99,316.87,319.22,17936.0,319.51,321.99,316.87,319.22,17936.0
2021-09-14 10:00:00,319.01,320.78,318.71,320.1,13381.0,319.01,320.78,318.71,320.1,13381.0
2021-09-14 10:30:00,320.23,320.53,318.46,319.92,11982.0,320.23,320.53,318.46,319.92,11982.0
2021-09-14 11:00:00,320.82,321.81,320.38,321.81,7887.0,320.82,321.81,320.38,321.81,7887.0
2021-09-14 11:30:00,322.19,324.32,321.55,324.01,12712.0,322.19,324.32,321.55,324.01,12712.0
2021-09-14 12:00:00,324.59,325.02,323.81,324.14,6712.0,324.59,325.02,323.81,324.14,6712.0
2021-09-14 12:30:00,324.02,324.02,323.21,323.85,4532.0,324.02,324.02,323.21,323.85,4532.0
2021-09-14 13:00:00,323.87,324.58,323.46,324.34,9679.0,323.87,324.58,323.46,324.34,9679.0
2021-09-14 13:30:00,324.16,324.37,323.06,324.06,4611.0,324.16,324.37,323.06,324.06,4611.0
2021-09-14 14:00:00,324.36,324.68,323.74,324.29,4368.0,324.36,324.68,323.74,324.29,4368.0
2021-09-14 14:30:00,323.86,323.95,321.51,323.44,11244.0,323.86,323.95,321.51,323.44,11244.0
2021-09-14 15:00:00,323.47,323.85,322.82,323.09,5993.0,323.47,323.85,322.82,323.09,5993.0
2021-09-14 15:30:00,322.93,323.06,321.71,322.51,56418.0,322.93,323.06,321.71,322.51,56418.0
2021-09-15 09:30:00,320.87,322.5,316.04,317.82,10440.0,320.87,322.5,316.04,317.82,10440.0
2021-09-15 10:00:00,318.09,319.88,316.89,319.38,11027.0,318.09,319.88,316.89,319.38,11027.0
2021-09-15 10:30:00,319.71,321.39,318.68,319.04,12333.0,319.71,321.39,318.68,319.04,12333.0
2021-09-15 11:00:00,318.4,318.89,317.18,318.22,5561.0,318.4,318.89,317.18,318.22,5561.0
2021-09-15 11:30:00,318.09,321.21,318.08,320.97,10999.0,318.09,321.21,318.08,320.97,10999.0
2021-09-15 12:00:00,321.0,321.07,319.64,320.81,5366.0,321.0,321.07,319.64,320.81,5366.0
2021-09-15 12:30:00,320.84,323.03,320.84,323.03,6435.0,320.84,323.03,320.84,323.03,6435.0
2021-09-15 13:00:00,323.08,324.72,322.49,323.49,7707.0,323.08,324.72,322.49,323.49,7707.0
2021-09-15 13:30:00,323.63,323.69,322.91,323.69,3770.0,323.63,323.69,322.91,323.69,3770.0
2021-09-15 14:00:00,323.69,324.73,323.65,324.53,3363.0,323.69,324.73,323.65,324.53,3363.0
2021-09-15 14:30:00,324.6,324.62,323.6,324.55,2564.0,324.6,324.62,323.6,324.55,2564.0
2021-09-15 15:00:00,324.69,325.89,324.68,325.23,5117.0,324.69,325.89,324.68,325.23,5117.0
2021-09-15 15:30:00,325.46,325.46,324.76,324.89,18696.0,325.46,325.46,324.76,324.89,18696.0
2021-09-16 09:30:00,322.45,324.24,321.51,323.03,14519.0,322.45,324.24,321.51,323.03,14519.0
2021-09-16 10:00:00,323.13,325.07,322.51,323.68,12449.0,323.13,325.07,322.51,323.68,12449.0
2021-09-16 10:30:00,324.01,325.11,324.01,324.13,3447.0,324.01,325.11,324.01,324.13,3447.0
2021-09-16 11:00:00,323.85,324.61,322.8,324.12,10871.0,323.85,324.61,322.8,324.12,10871.0
2021-09-16 11:30:00,324.25,326.74,324.25,325.08,14927.0,324.25,326.74,324.25,325.08,14927.0
2021-09-16 12:00:00,324.87,324.87,323.86,324.45,700.0,324.87,324.87,323.86,324.45,700.0
2021-09-16 12:30:00,324.67,324.94,324.29,324.47,2761.0,324.67,324.94,324.29,324.47,2761.0
2021-09-16 13:00:00,324.72,325.78,324.42,325.75,3539.0,324.72,325.78,324.42,325.75,3539.0
2021-09-16 13:30:00,326.11,327.19,325.91,326.76,4522.0,326.11,327.19,325.91,326.76,4522.0
2021-09-16 14:00:00,326.69,326.96,324.6,324.6,8329.0,326.69,326.96,324.6,324.6,8329.0
2021-09-16 14:30:00,325.22,325.73,324.53,324.81,7479.0,325.22,325.73,324.53,324.81,7479.0
2021-09-16 15:00:00,324.85,325.7,324.16,324.46,7838.0,324.85,325.7,324.16,324.46,7838.0
2021-09-16 15:30:00,324.62,325.76,324.24,324.81,37666.0,324.62,325.76,324.24,324.81,37666.0
2021-09-17 09:30:00,325.28,326.65,320.01,320.01,7921.0,325.28,326.65,320.01,320.01,7921.0
2021-09-17 10:00:00,320.72,323.52,320.71,321.73,4758.0,320.72,323.52,320.71,321.73,4758.0
2021-09-17 10:30:00,321.75,321.82,318.32,319.86,22558.0,321.75,321.82,318.32,319.86,22558.0
2021-09-17 11:00:00,320.17,321.12,318.5,320.21,15693.0,320.17,321.12,318.5,320.21,15693.0
2021-09-17 11:30:00,319.74,319.92,319.01,319.31,6633.0,319.74,319.92,319.01,319.31,6633.0
2021-09-17 12:00:00,319.37,320.12,318.69,319.41,10620.0,319.37,320.12,318.69,319.41,10620.0
2021-09-17 12:30:00,319.53,321.03,319.53,320.49,9882.0,319.53,321.03,319.53,320.49,9882.0
2021-09-17 13:00:00,320.5,320.5,319.55,319.7,5527.0,320.5,320.5,319.55,319.7,5527.0
2021-09-17 13:30:00,319.48,319.48,317.84,318.92,4514.0,319.48,319.48,317.84,318.92,4514.0
2021-09-17 14:00:00,318.62,319.85,318.31,318.31,3552.0,318.62,319.85,318.31,318.31,3552.0
2021-09-17 14:30:00,318.36,318.95,317.96,318.39,6821.0,318.36,318.95,317.96,318.39,6821.0
2021-09-17 15:00:00,318.39,318.77,318.14,318.3,5327.0,318.39,318.77,318.14,318.3,5327.0
2021-09-17 15:30:00,318.46,320.31,318.46,319.97,34465.0,318.46,320.31,318.46,319.97,34465.0
2021-09-20 09:30:00,312.32,314.21,309.0,314.21,34663.0,312.32,314.21,309.0,314.21,34663.0
2021-09-20 10:00:00,312.76,314.26,312.04,313.71,30101.0,312.76,314.26,312.04,313.71,30101.0
2021-09-20 10:30:00,312.88,313.97,312.82,313.77,10095.0,312.88,313.97,312.82,313.77,10095.0
2021-09-20 11:00:00,312.95,314.05,311.19,313.64,9273.0,312.95,314.05,311.19,313.64,9273.0
2021-09-20 11:30:00,313.69,313.69,311.96,312.47,7548.0,313.69,313.69,311.96,312.47,7548.0
2021-09-20 12:00:00,312.37,312.42,309.17,310.35,7901.0,312.37,312.42,309.17,310.35,7901.0
2021-09-20 12:30:00,310.58,312.04,310.34,311.96,5337.0,310.58,312.04,310.34,311.96,5337.0
2021-09-20 13:00:00,312.09,313.34,311.49,312.98,5231.0,312.09,313.34,311.49,312.98,5231.0
2021-09-20 13:30:00,312.93,313.55,312.13,312.13,4173.0,312.93,313.55,312.13,312.13,4173.0
2021-09-20 14:00:00,312.43,312.9,310.9,311.0,6309.0,312.43,312.9,310.9,311.0,6309.0
2021-09-20 14:30:00,310.7,310.7,308.3,309.52,12704.0,310.7,310.7,308.3,309.52,12704.0
2021-09-20 15:00:00,310.11,311.11,309.21,311.11,5477.0,310.11,311.11,309.21,311.11,5477.0
2021-09-20 15:30:00,311.32,313.58,310.72,313.23,38572.0,311.32,313.58,310.72,313.23,38572.0
2021-09-21 09:30:00,323.2,328.99,320.0,323.75,43355.0,323.2,328.99,320.0,323.75,43355.0
2021-09-21 10:00:00,324.81,324.83,321.44,322.0,19979.0,324.81,324.83,321.44,322.0,19979.0
2021-09-21 10:30:00,322.0,322.02,318.72,320.01,18555.0,322.0,322.02,318.72,320.01,18555.0
2021-09-21 11:00:00,320.01,324.96,320.01,323.83,11243.0,320.01,324.96,320.01,323.83,11243.0
2021-09-21 11:30:00,324.08,325.8,323.79,323.81,17177.0,324.08,325.8,323.79,323.81,17177.0
2021-09-21 12:00:00,324.07,324.1,320.5,320.5,18259.0,324.07,324.1,320.5,320.5,18259.0
2021-09-21 12:30:00,320.43,322.52,320.06,320.25,13977.0,320.43,322.52,320.06,320.25,13977.0
2021-09-21 13:00:00,320.4,321.96,320.36,320.93,7373.0,320.4,321.96,320.36,320.93,7373.0
2021-09-21 13:30:00,320.97,324.19,320.95,323.89,15159.0,320.97,324.19,320.95,323.89,15159.0
2021-09-21 14:00:00,324.22,324.81,323.12,323.19,29761.0,324.22,324.81,323.12,323.19,29761.0
2021-09-21 14:30:00,323.3,325.52,322.87,324.13,25234.0,323.3,325.52,322.87,324.13,25234.0
2021-09-21 15:00:00,324.14,325.23,323.79,324.81,22410.0,324.14,325.23,323.79,324.81,22410.0
2021-09-21 15:30:00,324.98,326.3,322.9,323.57,49990.0,324.98,326.3,322.9,323.57,49990.0
2021-09-22 09:30:00,323.6,324.78,322.75,322.91,5606.0,323.6,324.78,322.75,322.91,5606.0
2021-09-22 10:00:00,323.76,325.1,322.99,324.0,7023.0,323.76,325.1,322.99,324.0,7023.0
2021-09-22 10:30:00,323.74,324.34,321.97,322.46,7628.0,323.74,324.34,321.97,322.46,7628.0
2021-09-22 11:00:00,322.18,324.0,322.17,324.0,5875.0,322.18,324.0,322.17,324.0,5875.0
2021-09-22 11:30:00,324.09,325.23,324.09,324.6,11218.0,324.09,325.23,324.09,324.6,11218.0
2021-09-22 12:00:00,324.6,324.82,324.0,324.27,9843.0,324.6,324.82,324.0,324.27,9843.0
2021-09-22 12:30:00,324.36,324.66,323.15,323.15,9580.0,324.36,324.66,323.15,323.15,9580.0
2021-09-22 13:00:00,323.01,323.99,321.83,323.97,6933.0,323.01,323.99,321.83,323.97,6933.0
2021-09-22 13:30:00,323.98,324.6,323.02,323.02,5473.0,323.98,324.6,323.02,323.02,5473.0
2021-09-22 14:00:00,323.0,325.14,322.5,323.5,28601.0,323.0,325.14,322.5,323.5,28601.0
2021-09-22 14:30:00,323.73,323.73,320.54,322.44,9423.0,323.73,323.73,320.54,322.44,9423.0
2021-09-22 15:00:00,321.78,324.96,321.45,324.96,12666.0,321.78,324.96,321.45,324.96,12666.0
2021-09-22 15:30:00,324.67,325.09,322.65,322.75,32065.0,324.67,325.09,322.65,322.75,32065.0
2021-09-23 09:30:00,325.15,327.09,320.07,325.63,13885.0,325.15,327.09,320.07,325.63,13885.0
2021-09-23 10:00:00,325.14,325.15,322.69,323.49,5894.0,325.14,325.15,322.69,323.49,5894.0
2021-09-23 10:30:00,322.9,326.12,322.7,326.11,10346.0,322.9,326.12,322.7,326.11,10346.0
2021-09-23 11:00:00,326.16,327.05,325.04,325.04,5018.0,326.16,327.05,325.04,325.04,5018.0
2021-09-23 11:30:00,325.7,327.37,325.48,327.37,3761.0,325.7,327.37,325.48,327.37,3761.0
2021-09-23 12:00:00,327.02,327.08,326.13,326.46,3319.0,327.02,327.08,326.13,326.46,3319.0
2021-09-23 12:30:00,327.15,328.48,327.03,328.28,3461.0,327.15,328.48,327.03,328.28,3461.0
2021-09-23 13:00:00,328.49,329.5,328.49,329.06,4030.0,328.49,329.5,328.49,329.06,4030.0
2021-09-23 13:30:00,329.06,329.73,329.01,329.47,4439.0,329.06,329.73,329.01,329.47,4439.0
2021-09-23 14:00:00,329.62,329.62,327.14,327.14,6119.0,329.62,329.62,327.14,327.14,6119.0
2021-09-23 14:30:00,327.12,327.24,325.86,327.0,5222.0,327.12,327.24,325.86,327.0,5222.0
2021-09-23 15:00:00,326.56,327.73,326.25,327.35,6844.0,326.56,327.73,326.25,327.35,6844.0
2021-09-23 15:30:00,327.38,330.25,327.38,329.75,26945.0,327.38,330.25,327.38,329.75,26945.0
2021-09-24 09:30:00,326.01,328.94,325.1,325.33,19247.0,326.01,328.94,325.1,325.33,19247.0
2021-09-24 10:00:00,325.56,325.61,322.92,325.36,14721.0,325.56,325.61,322.92,325.36,14721.0
2021-09-24 10:30:00,324.58,324.99,324.43,324.44,2500.0,324.58,324.99,324.43,324.44,2500.0
2021-09-24 11:00:00,324.8,325.21,324.15,324.46,3502.0,324.8,325.21,324.15,324.46,3502.0
2021-09-24 11:30:00,324.93,324.94,322.87,324.67,11817.0,324.93,324.94,322.87,324.67,11817.0
2021-09-24 12:00:00,324.67,324.76,322.02,322.65,11911.0,324.67,324.76,322.02,322.65,11911.0
2021-09-24 12:30:00,323.62,324.91,323.62,324.47,4504.0,323.62,324.91,323.62,324.47,4504.0
2021-09-24 13:00:00,324.35,324.72,323.33,324.67,4243.0,324.35,324.72,323.33,324.67,4243.0
2021-09-24 13:30:00,324.43,324.43,323.16,323.17,1900.0,324.43,324.43,323.16,323.17,1900.0
2021-09-24 14:00:00,323.17,323.79,322.08,322.89,7662.0,323.17,323.79,322.08,322.89,7662.0
2021-09-24 14:30:00,323.16,324.11,323.05,323.62,6475.0,323.16,324.11,323.05,323.62,6475.0
2021-09-24 15:00:00,323.67,324.03,322.67,323.4,14919.0,323.67,324.03,322.67,323.4,14919.0
2021-09-24 15:30:00,323.43,324.95,323.4,323.74,18098.0,323.43,324.95,323.4,323.74,18098.0
2021-09-27 09:30:00,319.75,319.75,307.23,311.31,23405.0,319.75,319.75,307.23,311.31,23405.0
2021-09-27 10:00:00,310.22,311.86,306.82,310.27,38665.0,310.22,311.86,306.82,310.27,38665.0
2021-09-27 10:30:00,310.13,311.53,307.15,307.54,32563.0,310.13,311.53,307.15,307.54,32563.0
2021-09-27 11:00:00,307.45,307.65,303.41,303.64,32924.0,307.45,307.65,303.41,303.64,32924.0
2021-09-27 11:30:00,303.28,303.4,299.71,300.04,38120.0,303.28,303.4,299.71,300.04,38120.0
2021-09-27 12:00:00,300.6,301.07,298.1,300.96,47645.0,300.6,301.07,298.1,300.96,47645.0
2021-09-27 12:30:00,301.03,301.45,298.2,298.2,13873.0,301.03,301.45,298.2,298.2,13873.0
2021-09-27 13:00:00,298.57,303.06,298.57,302.88,31947.0,298.57,303.06,298.57,302.88,31947.0
2021-09-27 13:30:00,302.51,302.58,300.01,301.03,17955.0,302.51,302.58,300.01,301.03,17955.0
2021-09-27 14:00:00,301.23,302.66,300.24,300.28,39834.0,301.23,302.66,300.24,300.28,39834.0
2021-09-27 14:30:00,300.29,301.89,298.49,301.1,62406.0,300.29,301.89,298.49,301.1,62406.0
2021-09-27 15:00:00,300.85,302.88,299.88,300.51,62469.0,300.85,302.88,299.88,300.51,62469.0
2021-09-27 15:30:00,300.56,301.19,296.98,298.47,91715.0,300.56,301.19,296.98,298.47,91715.0
2021-09-28 09:30:00,292.42,292.74,284.4,285.84,75410.0,292.42,292.74,284.4,285.84,75410.0
2021-09-28 10:00:00,285.49,286.73,284.0,286.13,26636.0,285.49,286.73,284.0,286.13,26636.0
2021-09-28 10:30:00,285.87,286.26,283.69,286.16,40555.0,285.87,286.26,283.69,286.16,40555.0
2021-09-28 11:00:00,286.1,286.83,282.39,283.19,24168.0,286.1,286.83,282.39,283.19,24168.0
2021-09-28 11:30:00,283.19,285.09,283.18,285.09,11770.0,283.19,285.09,283.18,285.09,11770.0
2021-09-28 12:00:00,285.2,285.62,284.0,285.25,38170.0,285.2,285.62,284.0,285.25,38170.0
2021-09-28 12:30:00,285.07,285.22,283.99,285.02,10466.0,285.07,285.22,283.99,285.02,10466.0
2021-09-28 13:00:00,285.22,286.55,284.03,286.41,47103.0,285.22,286.55,284.03,286.41,47103.0
2021-09-28 13:30:00,286.53,286.63,283.81,283.94,15983.0,286.53,286.63,283.81,283.94,15983.0
2021-09-28 14:00:00,284.27,284.27,282.32,284.09,16554.0,284.27,284.27,282.32,284.09,16554.0
2021-09-28 14:30:00,283.61,287.11,282.64,286.48,35256.0,283.61,287.11,282.64,286.48,35256.0
2021-09-28 15:00:00,287.04,289.45,286.79,289.41,15687.0,287.04,289.45,286.79,289.41,15687.0
2021-09-28 15:30:00,289.43,290.1,287.51,289.09,64082.0,289.43,290.1,287.51,289.09,64082.0
2021-09-29 09:30:00,291.14,292.21,285.94,287.02,36249.0,291.14,292.21,285.94,287.02,36249.0
2021-09-29 10:00:00,287.25,287.7,284.39,286.3,15052.0,287.25,287.7,284.39,286.3,15052.0
2021-09-29 10:30:00,286.68,287.75,286.35,287.75,14799.0,286.68,287.75,286.35,287.75,14799.0
2021-09-29 11:00:00,287.53,288.02,285.81,286.61,29238.0,287.53,288.02,285.81,286.61,29238.0
2021-09-29 11:30:00,286.7,286.76,283.6,283.6,24158.0,286.7,286.76,283.6,283.6,24158.0
2021-09-29 12:00:00,283.18,283.61,281.59,281.87,8125.0,283.18,283.61,281.59,281.87,8125.0
2021-09-29 12:30:00,281.97,282.27,279.7,281.3,23395.0,281.97,282.27,279.7,281.3,23395.0
2021-09-29 13:00:00,281.43,284.55,281.39,282.58,21346.0,281.43,284.55,281.39,282.58,21346.0
2021-09-29 13:30:00,282.11,283.14,281.18,282.78,7847.0,282.11,283.14,281.18,282.78,7847.0
2021-09-29 14:00:00,283.03,285.58,282.78,284.0,44213.0,283.03,285.58,282.78,284.0,44213.0
2021-09-29 14:30:00,284.09,286.0,283.96,286.0,22855.0,284.09,286.0,283.96,286.0,22855.0
2021-09-29 15:00:00,286.03,286.19,284.58,284.94,14019.0,286.03,286.19,284.58,284.94,14019.0
2021-09-29 15:30:00,284.95,285.18,281.66,281.85,39962.0,284.95,285.18,281.66,281.85,39962.0
2021-09-30 09:30:00,283.17,285.52,281.16,281.76,36365.0,283.17,285.52,281.16,281.76,36365.0
2021-09-30 10:00:00,282.95,284.43,282.31,282.82,11135.0,282.95,284.43,282.31,282.82,11135.0
2021-09-30 10:30:00,283.44,283.84,281.98,283.44,4613.0,283.44,283.84,281.98,283.44,4613.0
2021-09-30 11:00:00,283.5,283.73,282.54,282.75,8288.0,283.5,283.73,282.54,282.75,8288.0
2021-09-30 11:30:00,282.75,282.92,279.74,281.5,21837.0,282.75,282.92,279.74,281.5,21837.0
2021-09-30 12:00:00,281.55,281.56,278.25,280.33,24264.0,281.55,281.56,278.25,280.33,24264.0
2021-09-30 12:30:00,280.14,281.26,279.9,281.05,6930.0,280.14,281.26,279.9,281.05,6930.0
2021-09-30 13:00:00,280.92,282.91,280.5,282.0,16019.0,280.92,282.91,280.5,282.0,16019.0
2021-09-30 13:30:00,281.6,283.41,281.6,283.31,7244.0,281.6,283.41,281.6,283.31,7244.0
2021-09-30 14:00:00,283.32,285.26,283.32,284.2,7352.0,283.32,285.26,283.32,284.2,7352.0
2021-09-30 14:30:00,284.26,285.29,283.0,283.0,8819.0,284.26,285.29,283.0,283.0,8819.0
2021-09-30 15:00:00,283.0,283.37,282.4,282.6,10430.0,283.0,283.37,282.4,282.6,10430.0
2021-09-30 15:30:00,282.56,283.69,280.84,281.02,71883.0,282.56,283.69,280.84,281.02,71883.0
2021-10-01 09:30:00,282.94,283.22,278.7,279.39,18590.0,282.94,283.22,278.7,279.39,18590.0
2021-10-01 10:00:00,279.3,279.7,275.62,276.35,4006.0,279.3,279.7,275.62,276.35,4006.0
2021-10-01 10:30:00,276.1,278.41,274.59,278.23,8632.0,276.1,278.41,274.59,278.23,8632.0
2021-10-01 11:00:00,278.0,278.0,275.55,276.2,14412.0,278.0,278.0,275.55,276.2,14412.0
2021-10-01 11:30:00,276.11,276.73,275.5,275.5,13371.0,276.11,276.73,275.5,275.5,13371.0
2021-10-01 12:00:00,275.52,276.9,275.41,275.6,8895.0,275.52,276.9,275.41,275.6,8895.0
2021-10-01 12:30:00,275.66,276.84,275.25,276.21,5811.0,275.66,276.84,275.25,276.21,5811.0
2021-10-01 13:00:00,276.63,277.84,276.41,277.32,5532.0,276.63,277.84,276.41,277.32,5532.0
2021-10-01 13:30:00,277.25,278.29,277.25,277.62,8413.0,277.25,278.29,277.25,277.62,8413.0
2021-10-01 14:00:00,277.81,278.21,277.4,278.06,4708.0,277.81,278.21,277.4,278.06,4708.0
2021-10-01 14:30:00,277.71,277.71,276.59,276.72,9676.0,277.71,277.71,276.59,276.72,9676.0
2021-10-01 15:00:00,276.75,278.64,276.75,277.17,13412.0,276.75,278.64,276.75,277.17,13412.0
2021-10-01 15:30:00,277.0,279.39,276.94,279.03,26489.0,277.0,279.39,276.94,279.03,26489.0
2021-10-04 09:30:00,275.55,278.03,270.16,271.01,9011.0,275.55,278.03,270.16,271.01,9011.0
2021-10-04 10:00:00,271.89,272.29,268.55,269.31,11749.0,271.89,272.29,268.55,269.31,11749.0
2021-10-04 10:30:00,268.95,269.08,266.81,267.63,7200.0,268.95,269.08,266.81,267.63,7200.0
2021-10-04 11:00:00,267.61,269.76,267.11,268.83,12572.0,267.61,269.76,267.11,268.83,12572.0
2021-10-04 11:30:00,268.67,268.67,267.08,268.41,11522.0,268.67,268.67,267.08,268.41,11522.0
2021-10-04 12:00:00,268.49,269.95,268.25,268.79,10180.0,268.49,269.95,268.25,268.79,10180.0
2021-10-04 12:30:00,268.71,268.91,267.23,268.4,6927.0,268.71,268.91,267.23,268.4,6927.0
2021-10-04 13:00:00,268.22,269.69,267.74,269.69,7576.0,268.22,269.69,267.74,269.69,7576.0
2021-10-04 13:30:00,269.83,271.31,269.76,270.0,5197.0,269.83,271.31,269.76,270.0,5197.0
2021-10-04 14:00:00,270.31,271.54,270.31,270.81,3709.0,270.31,271.54,270.31,270.81,3709.0
2021-10-04 14:30:00,270.74,272.48,270.12,272.48,14546.0,270.74,272.48,270.12,272.48,14546.0
2021-10-04 15:00:00,272.63,273.61,270.26,270.29,7831.0,272.63,273.61,270.26,270.29,7831.0
2021-10-04 15:30:00,270.36,272.11,270.1,272.03,21592.0,270.36,272.11,270.1,272.03,21592.0
2021-10-05 09:30:00,272.8,274.11,270.78,273.33,14911.0,272.8,274.11,270.78,273.33,14911.0
2021-10-05 10:00:00,272.85,274.49,272.26,272.52,13216.0,272.85,274.49,272.26,272.52,13216.0
2021-10-05 10:30:00,272.75,275.36,272.75,275.19,8498.0,272.75,275.36,272.75,275.19,8498.0
2021-10-05 11:00:00,275.25,276.73,274.96,274.96,10855.0,275.25,276.73,274.96,274.96,10855.0
2021-10-05 11:30:00,274.9,275.91,274.43,274.98,13596.0,274.9,275.91,274.43,274.98,13596.0
2021-10-05 12:00:00,274.98,276.04,273.62,274.21,22040.0,274.98,276.04,273.62,274.21,22040.0
2021-10-05 12:30:00,274.15,274.53,273.72,274.24,6390.0,274.15,274.53,273.72,274.24,6390.0
2021-10-05 13:00:00,274.15,275.75,273.86,275.56,11622.0,274.15,275.75,273.86,275.56,11622.0
2021-10-05 13:30:00,275.56,276.34,275.34,275.34,6561.0,275.56,276.34,275.34,275.34,6561.0
2021-10-05 14:00:00,275.31,275.79,274.7,274.81,8123.0,275.31,275.79,274.7,274.81,8123.0
2021-10-05 14:30:00,275.19,275.54,274.77,275.0,7635.0,275.19,275.54,274.77,275.0,7635.0
2021-10-05 15:00:00,275.11,275.61,274.68,275.13,13358.0,275.11,275.61,274.68,275.13,13358.0
2021-10-05 15:30:00,274.99,275.32,274.19,275.07,56528.0,274.99,275.32,274.19,275.07,56528.0
2021-10-06 09:30:00,270.22,273.59,270.03,271.18,22991.0,270.22,273.59,270.03,271.18,22991.0
2021-10-06 10:00:00,271.53,272.34,269.94,271.69,18740.0,271.53,272.34,269.94,271.69,18740.0
2021-10-06 10:30:00,271.58,273.42,271.3,272.97,33407.0,271.58,273.42,271.3,272.97,33407.0
2021-10-06 11:00:00,273.59,274.04,270.8,271.72,17227.0,273.59,274.04,270.8,271.72,17227.0
2021-10-06 11:30:00,271.5,272.62,270.76,271.96,27806.0,271.5,272.62,270.76,271.96,27806.0
2021-10-06 12:00:00,271.92,271.92,270.25,271.05,3622.0,271.92,271.92,270.25,271.05,3622.0
2021-10-06 12:30:00,270.13,270.25,269.45,269.73,8208.0,270.13,270.25,269.45,269.73,8208.0
2021-10-06 13:00:00,269.79,270.11,268.95,269.87,4202.0,269.79,270.11,268.95,269.87,4202.0
2021-10-06 13:30:00,269.89,272.13,269.89,272.09,7347.0,269.89,272.13,269.89,272.09,7347.0
2021-10-06 14:00:00,272.24,273.01,271.75,272.73,8351.0,272.24,273.01,271.75,272.73,8351.0
2021-10-06 14:30:00,272.59,273.99,272.57,272.62,26307.0,272.59,273.99,272.57,272.62,26307.0
2021-10-06 15:00:00,272.73,273.68,272.45,273.06,7466.0,272.73,273.68,272.45,273.06,7466.0
2021-10-06 15:30:00,272.93,275.56,272.8,275.12,39497.0,272.93,275.56,272.8,275.12,39497.0
2021-10-07 09:30:00,277.51,280.18,275.94,279.13,31989.0,277.51,280.18,275.94,279.13,31989.0
2021-10-07 10:00:00,279.19,281.04,279.14,279.45,22519.0,279.19,281.04,279.14,279.45,22519.0
2021-10-07 10:30:00,279.46,279.69,278.88,279.48,5811.0,279.46,279.69,278.88,279.48,5811.0
2021-10-07 11:00:00,279.87,280.53,278.88,279.13,4022.0,279.87,280.53,278.88,279.13,4022.0
2021-10-07 11:30:00,279.17,280.5,279.14,279.88,8355.0,279.17,280.5,279.14,279.88,8355.0
2021-10-07 12:00:00,279.94,280.84,279.74,279.98,7111.0,279.94,280.84,279.74,279.98,7111.0
2021-10-07 12:30:00,279.93,281.01,279.9,280.38,6020.0,279.93,281.01,279.9,280.38,6020.0
2021-10-07 13:00:00,280.1,280.1,279.16,279.58,6804.0,280.1,280.1,279.16,279.58,6804.0
2021-10-07 13:30:00,279.87,279.94,278.21,278.29,9851.0,279.87,279.94,278.21,278.29,9851.0
2021-10-07 14:00:00,278.23,278.65,277.76,278.45,12968.0,278.23,278.65,277.76,278.45,12968.0
2021-10-07 14:30:00,278.85,280.17,278.72,279.76,17956.0,278.85,280.17,278.72,279.76,17956.0
2021-10-07 15:00:00,279.57,280.44,279.46,279.69,17870.0,279.57,280.44,279.46,279.69,17870.0
2021-10-07 15:30:00,279.78,280.7,279.32,279.32,148160.0,279.78,280.7,279.32,279.32,148160.0
2021-10-08 09:30:00,282.2,283.77,279.24,281.24,47230.0,282.2,283.77,279.24,281.24,47230.0
2021-10-08 10:00:00,281.29,282.25,278.55,279.05,16146.0,281.29,282.25,278.55,279.05,16146.0
2021-10-08 10:30:00,278.73,278.73,275.02,275.87,12026.0,278.73,278.73,275.02,275.87,12026.0
2021-10-08 11:00:00,276.46,277.99,276.22,277.01,18064.0,276.46,277.99,276.22,277.01,18064.0
2021-10-08 11:30:00,277.04,277.13,274.33,274.33,9201.0,277.04,277.13,274.33,274.33,9201.0
2021-10-08 12:00:00,274.65,275.34,273.82,273.82,8227.0,274.65,275.34,273.82,273.82,8227.0
2021-10-08 12:30:00,273.56,275.99,273.45,275.99,11350.0,273.56,275.99,273.45,275.99,11350.0
2021-10-08 13:00:00,275.99,276.55,275.12,275.61,6748.0,275.99,276.55,275.12,275.61,6748.0
2021-10-08 13:30:00,275.49,275.95,273.91,274.4,8512.0,275.49,275.95,273.91,274.4,8512.0
2021-10-08 14:00:00,274.54,274.94,273.49,273.74,6131.0,274.54,274.94,273.49,273.74,6131.0
2021-10-08 14:30:00,273.52,273.76,272.48,272.48,5700.0,273.52,273.76,272.48,272.48,5700.0
2021-10-08 15:00:00,272.47,272.75,270.8,270.8,7679.0,272.47,272.75,270.8,270.8,7679.0
2021-10-08 15:30:00,270.92,271.87,270.82,271.69,32153.0,270.92,271.87,270.82,271.69,32153.0
2021-10-11 09:30:00,268.23,270.63,268.04,269.91,2720.0,268.23,270.63,268.04,269.91,2720.0
2021-10-11 10:00:00,269.46,270.84,268.88,269.44,18273.0,269.46,270.84,268.88,269.44,18273.0
2021-10-11 10:30:00,269.19,269.72,266.62,268.45,14521.0,269.19,269.72,266.62,268.45,14521.0
2021-10-11 11:00:00,268.47,270.88,268.41,270.82,33354.0,268.47,270.88,268.41,270.82,33354.0
2021-10-11 11:30:00,270.8,273.24,270.8,272.67,6887.0,270.8,273.24,270.8,272.67,6887.0
2021-10-11 12:00:00,272.23,272.24,270.91,271.31,2668.0,272.23,272.24,270.91,271.31,2668.0
2021-10-11 12:30:00,271.38,272.23,271.23,271.85,3822.0,271.38,272.23,271.23,271.85,3822.0
2021-10-11 13:00:00,271.21,271.21,269.36,269.47,5711.0,271.21,271.21,269.36,269.47,5711.0
2021-10-11 13:30:00,269.46,269.63,268.41,268.94,11997.0,269.46,269.63,268.41,268.94,11997.0
2021-10-11 14:00:00,269.11,269.29,267.88,268.13,6471.0,269.11,269.29,267.88,268.13,6471.0
2021-10-11 14:30:00,268.26,268.84,268.16,268.83,3669.0,268.26,268.84,268.16,268.83,3669.0
2021-10-11 15:00:00,268.95,268.95,267.9,268.1,6211.0,268.95,268.95,267.9,268.1,6211.0
2021-10-11 15:30:00,267.98,269.49,267.62,268.39,23008.0,267.98,269.49,267.62,268.39,23008.0
2021-10-12 09:30:00,270.86,272.39,266.62,267.99,8899.0,270.86,272.39,266.62,267.99,8899.0
2021-10-12 10:00:00,267.75,271.07,267.54,270.51,33899.0,267.75,271.07,267.54,270.51,33899.0
2021-10-12 10:30:00,270.46,271.14,267.6,269.7,36396.0,270.46,271.14,267.6,269.7,36396.0
2021-10-12 11:00:00,270.01,271.14,269.11,270.86,15691.0,270.01,271.14,269.11,270.86,15691.0
2021-10-12 11:30:00,270.94,274.18,270.85,274.18,19529.0,270.94,274.18,270.85,274.18,19529.0
2021-10-12 12:00:00,274.09,276.44,273.85,275.72,62645.0,274.09,276.44,273.85,275.72,62645.0
2021-10-12 12:30:00,275.74,276.12,273.59,275.76,25086.0,275.74,276.12,273.59,275.76,25086.0
2021-10-12 13:00:00,274.94,275.68,274.53,275.47,7535.0,274.94,275.68,274.53,275.47,7535.0
2021-10-12 13:30:00,275.74,276.89,275.57,276.37,10923.0,275.74,276.89,275.57,276.37,10923.0
2021-10-12 14:00:00,276.35,277.63,276.1,276.99,16956.0,276.35,277.63,276.1,276.99,16956.0
2021-10-12 14:30:00,276.97,276.97,275.58,276.05,12997.0,276.97,276.97,275.58,276.05,12997.0
2021-10-12 15:00:00,276.02,276.54,275.52,276.41,29481.0,276.02,276.54,275.52,276.41,29481.0
2021-10-12 15:30:00,276.01,276.56,274.66,276.01,97653.0,276.01,276.56,274.66,276.01,97653.0
2021-10-13 09:30:00,280.08,284.8,279.35,284.8,38557.0,280.08,284.8,279.35,284.8,38557.0
2021-10-13 10:00:00,284.84,286.35,282.44,283.42,16182.0,284.84,286.35,282.44,283.42,16182.0
2021-10-13 10:30:00,282.76,284.3,281.45,282.09,17024.0,282.76,284.3,281.45,282.09,17024.0
2021-10-13 11:00:00,282.42,283.63,282.15,282.15,7010.0,282.42,283.63,282.15,282.15,7010.0
2021-10-13 11:30:00,282.53,283.52,281.16,283.03,12517.0,282.53,283.52,281.16,283.03,12517.0
2021-10-13 12:00:00,283.0,284.44,282.63,284.44,27565.0,283.0,284.44,282.63,284.44,27565.0
2021-10-13 12:30:00,284.44,284.44,282.69,283.67,13776.0,284.44,284.44,282.69,283.67,13776.0
2021-10-13 13:00:00,283.99,285.05,283.1,284.09,20839.0,283.99,285.05,283.1,284.09,20839.0
2021-10-13 13:30:00,284.32,284.79,283.96,284.23,11498.0,284.32,284.79,283.96,284.23,11498.0
2021-10-13 14:00:00,284.36,285.83,284.22,284.8,21251.0,284.36,285.83,284.22,284.8,21251.0
2021-10-13 14:30:00,284.73,285.19,284.57,285.16,22044.0,284.73,285.19,284.57,285.16,22044.0
2021-10-13 15:00:00,285.1,285.3,284.68,285.0,17181.0,285.1,285.3,284.68,285.0,17181.0
2021-10-13 15:30:00,285.05,286.38,284.53,286.03,61375.0,285.05,286.38,284.53,286.03,61375.0
2021-10-14 09:30:00,290.44,294.11,289.61,293.75,58246.0,290.44,294.11,289.61,293.75,58246.0
2021-10-14 10:00:00,293.75,294.88,293.35,293.94,21272.0,293.75,294.88,293.35,293.94,21272.0
2021-10-14 10:30:00,293.92,294.77,292.11,292.79,22723.0,293.92,294.77,292.11,292.79,22723.0
2021-10-14 11:00:00,292.97,296.17,291.92,295.8,18802.0,292.97,296.17,291.92,295.8,18802.0
2021-10-14 11:30:00,295.92,297.04,295.41,297.0,21809.0,295.92,297.04,295.41,297.0,21809.0
2021-10-14 12:00:00,296.82,299.16,296.27,299.14,19855.0,296.82,299.16,296.27,299.14,19855.0
2021-10-14 12:30:00,299.09,300.95,298.45,300.43,44485.0,299.09,300.95,298.45,300.43,44485.0
2021-10-14 13:00:00,300.0,303.0,298.49,299.28,61515.0,300.0,303.0,298.49,299.28,61515.0
2021-10-14 13:30:00,299.52,299.52,298.34,298.82,15106.0,299.52,299.52,298.34,298.82,15106.0
2021-10-14 14:00:00,298.79,299.51,295.17,295.92,22293.0,298.79,299.51,295.17,295.92,22293.0
2021-10-14 14:30:00,296.26,297.49,295.21,296.78,16242.0,296.26,297.49,295.21,296.78,16242.0
2021-10-14 15:00:00,296.48,297.31,296.33,296.33,14064.0,296.48,297.31,296.33,296.33,14064.0
2021-10-14 15:30:00,296.45,297.68,296.13,297.64,63695.0,296.45,297.68,296.13,297.64,63695.0
2021-10-15 09:30:00,300.2,304.12,300.2,302.63,22192.0,300.2,304.12,300.2,302.63,22192.0
2021-10-15 10:00:00,302.64,304.18,300.85,302.62,38106.0,302.64,304.18,300.85,302.62,38106.0
2021-10-15 10:30:00,302.61,306.1,302.61,305.55,14842.0,302.61,306.1,302.61,305.55,14842.0
2021-10-15 11:00:00,305.35,307.99,304.45,305.81,34836.0,305.35,307.99,304.45,305.81,34836.0
2021-10-15 11:30:00,305.98,305.99,302.39,303.99,28300.0,305.98,305.99,302.39,303.99,28300.0
2021-10-15 12:00:00,303.95,304.23,302.59,302.93,13499.0,303.95,304.23,302.59,302.93,13499.0
2021-10-15 12:30:00,303.03,303.29,302.0,302.26,8074.0,303.03,303.29,302.0,302.26,8074.0
2021-10-15 13:00:00,302.46,302.72,302.15,302.42,7221.0,302.46,302.72,302.15,302.42,7221.0
2021-10-15 13:30:00,302.16,303.11,301.87,302.95,16906.0,302.16,303.11,301.87,302.95,16906.0
2021-10-15 14:00:00,303.12,303.53,302.75,303.16,7717.0,303.12,303.53,302.75,303.16,7717.0
2021-10-15 14:30:00,303.16,304.33,301.62,302.41,14373.0,303.16,304.33,301.62,302.41,14373.0
2021-10-15 15:00:00,302.6,303.07,301.9,302.0,7249.0,302.6,303.07,301.9,302.0,7249.0
2021-10-15 15:30:00,302.0,303.06,301.39,302.85,45371.0,302.0,303.06,301.39,302.85,45371.0
2021-10-18 09:30:00,302.86,307.54,302.86,307.54,23744.0,302.86,307.54,302.86,307.54,23744.0
2021-10-18 10:00:00,307.0,309.83,306.25,307.64,53776.0,307.0,309.83,306.25,307.64,53776.0
2021-10-18 10:30:00,307.57,308.82,306.81,308.18,5609.0,307.57,308.82,306.81,308.18,5609.0
2021-10-18 11:00:00,308.32,309.16,308.32,308.74,4008.0,308.32,309.16,308.32,308.74,4008.0
2021-10-18 11:30:00,308.98,311.38,308.95,310.92,6318.0,308.98,311.38,308.95,310.92,6318.0
2021-10-18 12:00:00,310.91,311.04,309.61,309.84,11021.0,310.91,311.04,309.61,309.84,11021.0
2021-10-18 12:30:00,309.82,310.45,309.44,310.26,3024.0,309.82,310.45,309.44,310.26,3024.0
2021-10-18 13:00:00,310.06,310.2,309.04,310.09,9469.0,310.06,310.2,309.04,310.09,9469.0
2021-10-18 13:30:00,310.03,310.25,309.51,310.24,8140.0,310.03,310.25,309.51,310.24,8140.0
2021-10-18 14:00:00,310.07,310.41,309.57,310.09,6536.0,310.07,310.41,309.57,310.09,6536.0
2021-10-18 14:30:00,309.78,311.03,309.66,310.65,10523.0,309.78,311.03,309.66,310.65,10523.0
2021-10-18 15:00:00,310.2,310.2,309.39,309.44,10704.0,310.2,310.2,309.39,309.44,10704.0
2021-10-18 15:30:00,309.68,309.73,307.91,308.62,42192.0,309.68,309.73,307.91,308.62,42192.0
2021-10-19 09:30:00,310.02,311.05,308.61,308.88,11945.0,310.02,311.05,308.61,308.88,11945.0
2021-10-19 10:00:00,308.86,311.7,308.85,310.97,3958.0,308.86,311.7,308.85,310.97,3958.0
2021-10-19 10:30:00,311.28,312.62,310.85,311.84,14831.0,311.28,312.62,310.85,311.84,14831.0
2021-10-19 11:00:00,312.0,312.67,311.65,312.5,6701.0,312.0,312.67,311.65,312.5,6701.0
2021-10-19 11:30:00,312.65,313.67,312.31,312.77,11975.0,312.65,313.67,312.31,312.77,11975.0
2021-10-19 12:00:00,311.88,312.43,311.47,312.25,4760.0,311.88,312.43,311.47,312.25,4760.0
2021-10-19 12:30:00,312.05,312.45,310.32,310.35,4131.0,312.05,312.45,310.32,310.35,4131.0
2021-10-19 13:00:00,310.35,312.76,310.14,312.76,22051.0,310.35,312.76,310.14,312.76,22051.0
2021-10-19 13:30:00,312.69,313.37,311.07,311.36,5701.0,312.69,313.37,311.07,311.36,5701.0
2021-10-19 14:00:00,311.28,312.59,311.26,311.43,7645.0,311.28,312.59,311.26,311.43,7645.0
2021-10-19 14:30:00,311.04,311.04,309.39,309.62,9367.0,311.04,311.04,309.39,309.62,9367.0
2021-10-19 15:00:00,309.88,311.44,309.76,310.5,9645.0,309.88,311.44,309.76,310.5,9645.0
2021-10-19 15:30:00,310.26,311.33,309.81,311.1,34214.0,310.26,311.33,309.81,311.1,34214.0
2021-10-20 09:30:00,312.82,312.82,305.17,307.26,14718.0,312.82,312.82,305.17,307.26,14718.0
2021-10-20 10:00:00,306.65,309.63,306.0,309.19,6191.0,306.65,309.63,306.0,309.19,6191.0
2021-10-20 10:30:00,309.28,309.45,306.14,306.21,8033.0,309.28,309.45,306.14,306.21,8033.0
2021-10-20 11:00:00,305.83,307.15,305.7,306.38,5100.0,305.83,307.15,305.7,306.38,5100.0
2021-10-20 11:30:00,306.42,309.16,305.84,308.62,13095.0,306.42,309.16,305.84,308.62,13095.0
2021-10-20 12:00:00,308.49,308.93,307.8,308.22,7403.0,308.49,308.93,307.8,308.22,7403.0
2021-10-20 12:30:00,308.42,308.61,308.19,308.53,3943.0,308.42,308.61,308.19,308.53,3943.0
2021-10-20 13:00:00,308.6,309.32,307.21,307.37,14576.0,308.6,309.32,307.21,307.37,14576.0
2021-10-20 13:30:00,307.61,309.25,307.44,309.09,5221.0,307.61,309.25,307.44,309.09,5221.0
2021-10-20 14:00:00,309.22,309.7,308.49,309.09,5587.0,309.22,309.7,308.49,309.09,5587.0
2021-10-20 14:30:00,308.99,309.5,308.34,309.24,9108.0,308.99,309.5,308.34,309.24,9108.0
2021-10-20 15:00:00,309.25,310.0,308.86,308.87,7277.0,309.25,310.0,308.86,308.87,7277.0
2021-10-20 15:30:00,308.67,309.27,308.05,308.39,37285.0,308.67,309.27,308.05,308.39,37285.0
2021-10-21 09:30:00,306.93,309.19,306.93,307.31,15113.0,306.93,309.19,306.93,307.31,15113.0
2021-10-21 10:00:00,307.52,308.1,305.78,306.01,7471.0,307.52,308.1,305.78,306.01,7471.0
2021-10-21 10:30:00,306.18,309.2,306.18,309.19,6335.0,306.18,309.2,306.18,309.19,6335.0
2021-10-21 11:00:00,309.16,309.91,307.02,307.02,14416.0,309.16,309.91,307.02,307.02,14416.0
2021-10-21 11:30:00,307.02,307.84,306.86,307.31,16386.0,307.02,307.84,306.86,307.31,16386.0
2021-10-21 12:00:00,307.55,308.98,307.5,308.31,9195.0,307.55,308.98,307.5,308.31,9195.0
2021-10-21 12:30:00,308.33,309.57,307.94,309.48,15366.0,308.33,309.57,307.94,309.48,15366.0
2021-10-21 13:00:00,309.31,309.36,307.79,308.02,6397.0,309.31,309.36,307.79,308.02,6397.0
2021-10-21 13:30:00,308.03,308.3,307.27,307.47,2991.0,308.03,308.3,307.27,307.47,2991.0
2021-10-21 14:00:00,307.47,308.16,307.47,308.01,2521.0,307.47,308.16,307.47,308.01,2521.0
2021-10-21 14:30:00,307.59,308.62,307.59,308.62,7668.0,307.59,308.62,307.59,308.62,7668.0
2021-10-21 15:00:00,308.62,308.67,307.71,308.43,19605.0,308.62,308.67,307.71,308.43,19605.0
2021-10-21 15:30:00,308.56,309.79,308.18,309.79,26913.0,308.56,309.79,308.18,309.79,26913.0
2021-10-22 09:30:00,309.98,312.42,308.32,312.42,24734.0,309.98,312.42,308.32,312.42,24734.0
2021-10-22 10:00:00,312.42,313.62,311.5,313.1,11645.0,312.42,313.62,311.5,313.1,11645.0
2021-10-22 10:30:00,313.44,313.44,310.69,311.08,7234.0,313.44,313.44,310.69,311.08,7234.0
2021-10-22 11:00:00,311.19,311.33,306.82,307.16,9369.0,311.19,311.33,306.82,307.16,9369.0
2021-10-22 11:30:00,306.8,309.84,305.1,309.34,26466.0,306.8,309.84,305.1,309.34,26466.0
2021-10-22 12:00:00,309.17,309.53,307.98,308.45,8006.0,309.17,309.53,307.98,308.45,8006.0
2021-10-22 12:30:00,308.18,308.23,306.57,306.74,16001.0,308.18,308.23,306.57,306.74,16001.0
2021-10-22 13:00:00,306.39,306.72,305.93,306.19,13075.0,306.39,306.72,305.93,306.19,13075.0
2021-10-22 13:30:00,306.17,307.12,304.6,304.93,22275.0,306.17,307.12,304.6,304.93,22275.0
2021-10-22 14:00:00,305.17,306.66,305.17,305.9,19558.0,305.17,306.66,305.17,305.9,19558.0
2021-10-22 14:30:00,305.84,306.51,305.23,305.52,36400.0,305.84,306.51,305.23,305.52,36400.0
2021-10-22 15:00:00,305.38,305.84,304.02,305.62,15880.0,305.38,305.84,304.02,305.62,15880.0
2021-10-22 15:30:00,305.63,306.1,304.71,305.29,60747.0,305.63,306.1,304.71,305.29,60747.0
2021-10-25 09:30:00,305.51,308.0,303.2,306.37,2965.0,305.51,308.0,303.2,306.37,2965.0
2021-10-25 10:00:00,308.24,308.29,305.41,308.13,16568.0,308.24,308.29,305.41,308.13,16568.0
2021-10-25 10:30:00,307.87,311.28,307.87,311.02,8816.0,307.87,311.28,307.87,311.02,8816.0
2021-10-25 11:00:00,310.81,313.35,310.7,313.35,11367.0,310.81,313.35,310.7,313.35,11367.0
2021-10-25 11:30:00,313.63,313.63,312.61,312.84,5897.0,313.63,313.63,312.61,312.84,5897.0
2021-10-25 12:00:00,312.89,313.6,311.28,311.63,8163.0,312.89,313.6,311.28,311.63,8163.0
2021-10-25 12:30:00,311.61,312.4,310.65,310.65,12319.0,311.61,312.4,310.65,310.65,12319.0
2021-10-25 13:00:00,310.83,311.11,310.0,310.57,4232.0,310.83,311.11,310.0,310.57,4232.0
2021-10-25 13:30:00,310.38,310.47,309.97,310.21,4198.0,310.38,310.47,309.97,310.21,4198.0
2021-10-25 14:00:00,310.08,310.43,309.6,310.4,4619.0,310.08,310.43,309.6,310.4,4619.0
2021-10-25 14:30:00,310.76,311.25,310.39,310.74,5144.0,310.76,311.25,310.39,310.74,5144.0
2021-10-25 15:00:00,310.67,310.68,308.6,309.52,15798.0,310.67,310.68,308.6,309.52,15798.0
2021-10-25 15:30:00,309.62,310.34,308.83,309.13,27711.0,309.62,310.34,308.83,309.13,27711.0
2021-10-26 09:30:00,310.87,310.87,308.36,309.01,4570.0,310.87,310.87,308.36,309.01,4570.0
2021-10-26 10:00:00,309.2,311.5,309.2,310.75,5273.0,309.2,311.5,309.2,310.75,5273.0
2021-10-26 10:30:00,310.87,311.5,310.36,311.0,6373.0,310.87,311.5,310.36,311.0,6373.0
2021-10-26 11:00:00,311.03,312.64,310.75,312.64,2947.0,311.03,312.64,310.75,312.64,2947.0
2021-10-26 11:30:00,312.49,312.61,310.59,310.6,2595.0,312.49,312.61,310.59,310.6,2595.0
2021-10-26 12:00:00,310.42,311.59,309.66,311.55,6309.0,310.42,311.59,309.66,311.55,6309.0
2021-10-26 12:30:00,311.04,311.86,308.34,308.74,5307.0,311.04,311.86,308.34,308.74,5307.0
2021-10-26 13:00:00,308.81,308.81,307.65,308.29,3017.0,308.81,308.81,307.65,308.29,3017.0
2021-10-26 13:30:00,308.26,308.9,306.84,306.84,13100.0,308.26,308.9,306.84,306.84,13100.0
2021-10-26 14:00:00,306.87,309.52,306.87,309.3,9882.0,306.87,309.52,306.87,309.3,9882.0
2021-10-26 14:30:00,309.32,309.62,309.0,309.62,3528.0,309.32,309.62,309.0,309.62,3528.0
2021-10-26 15:00:00,309.72,309.75,308.7,308.7,3880.0,309.72,309.75,308.7,308.7,3880.0
2021-10-26 15:30:00,308.58,310.69,308.58,310.62,38583.0,308.58,310.69,308.58,310.62,38583.0
2021-10-27 09:30:00,310.03,312.1,307.55,308.64,21560.0,310.03,312.1,307.55,308.64,21560.0
2021-10-27 10:00:00,309.4,309.4,307.32,308.18,34637.0,309.4,309.4,307.32,308.18,34637.0
2021-10-27 10:30:00,308.22,309.16,307.5,308.53,23578.0,308.22,309.16,307.5,308.53,23578.0
2021-10-27 11:00:00,308.48,310.33,308.47,310.22,7621.0,308.48,310.33,308.47,310.22,7621.0
2021-10-27 11:30:00,310.68,310.94,309.55,310.17,6294.0,310.68,310.94,309.55,310.17,6294.0
2021-10-27 12:00:00,310.27,310.27,309.14,309.27,32709.0,310.27,310.27,309.14,309.27,32709.0
2021-10-27 12:30:00,309.28,311.0,309.24,311.0,13102.0,309.28,311.0,309.24,311.0,13102.0
2021-10-27 13:00:00,311.72,313.97,311.52,313.91,6518.0,311.72,313.97,311.52,313.91,6518.0
2021-10-27 13:30:00,313.91,314.09,313.2,313.74,5848.0,313.91,314.09,313.2,313.74,5848.0
2021-10-27 14:00:00,313.68,314.22,313.32,313.86,11844.0,313.68,314.22,313.32,313.86,11844.0
2021-10-27 14:30:00,314.02,314.02,312.14,312.16,6075.0,314.02,314.02,312.14,312.16,6075.0
2021-10-27 15:00:00,312.21,312.28,308.96,309.13,9688.0,312.21,312.28,308.96,309.13,9688.0
2021-10-27 15:30:00,309.3,309.3,307.67,308.99,56730.0,309.3,309.3,307.67,308.99,56730.0
2021-10-28 09:30:00,311.07,314.82,308.7,313.49,25062.0,311.07,314.82,308.7,313.49,25062.0
2021-10-28 10:00:00,314.31,316.0,313.05,313.88,7301.0,314.31,316.0,313.05,313.88,7301.0
2021-10-28 10:30:00,313.86,314.59,313.8,313.8,4571.0,313.86,314.59,313.8,313.8,4571.0
2021-10-28 11:00:00,313.61,313.61,312.74,312.85,4202.0,313.61,313.61,312.74,312.85,4202.0
2021-10-28 11:30:00,312.22,312.22,309.86,309.87,5248.0,312.22,312.22,309.86,309.87,5248.0
2021-10-28 12:00:00,310.27,311.79,310.05,310.81,3634.0,310.27,311.79,310.05,310.81,3634.0
2021-10-28 12:30:00,310.7,310.7,309.22,309.22,2237.0,310.7,310.7,309.22,309.22,2237.0
2021-10-28 13:00:00,309.43,309.78,308.84,309.52,2971.0,309.43,309.78,308.84,309.52,2971.0
2021-10-28 13:30:00,309.7,310.56,309.7,310.44,2951.0,309.7,310.56,309.7,310.44,2951.0
2021-10-28 14:00:00,310.62,312.25,310.62,312.25,7858.0,310.62,312.25,310.62,312.25,7858.0
2021-10-28 14:30:00,312.53,313.44,312.53,313.33,7930.0,312.53,313.44,312.53,313.33,7930.0
2021-10-28 15:00:00,313.5,315.7,313.45,315.47,10705.0,313.5,315.7,313.45,315.47,10705.0
2021-10-28 15:30:00,315.66,317.53,313.46,314.18,51457.0,315.66,317.53,313.46,314.18,51457.0
2021-10-29 09:30:00,311.81,312.82,310.44,311.02,1369.0,311.81,312.82,310.44,311.02,1369.0
2021-10-29 10:00:00,311.64,315.71,311.44,314.88,5548.0,311.64,315.71,311.44,314.88,5548.0
2021-10-29 10:30:00,314.88,315.91,314.66,315.14,3435.0,314.88,315.91,314.66,315.14,3435.0
2021-10-29 11:00:00,315.3,316.12,314.91,315.75,3207.0,315.3,316.12,314.91,315.75,3207.0
2021-10-29 11:30:00,315.06,315.77,314.45,315.68,3189.0,315.06,315.77,314.45,315.68,3189.0
2021-10-29 12:00:00,315.92,317.05,315.57,316.71,1916.0,315.92,317.05,315.57,316.71,1916.0
2021-10-29 12:30:00,316.47,316.47,316.03,316.13,1000.0,316.47,316.47,316.03,316.13,1000.0
2021-10-29 13:00:00,316.38,319.83,316.33,319.83,7273.0,316.38,319.83,316.33,319.83,7273.0
2021-10-29 13:30:00,319.43,319.76,318.35,319.76,5473.0,319.43,319.76,318.35,319.76,5473.0
2021-10-29 14:00:00,319.21,321.1,318.68,318.69,9571.0,319.21,321.1,318.68,318.69,9571.0
2021-10-29 14:30:00,318.63,319.23,318.28,318.28,6707.0,318.63,319.23,318.28,318.28,6707.0
2021-10-29 15:00:00,318.73,319.66,318.44,319.59,5506.0,318.73,319.66,318.44,319.59,5506.0
2021-10-29 15:30:00,319.53,320.17,319.05,319.21,45412.0,319.53,320.17,319.05,319.21,45412.0
2021-11-01 09:30:00,319.77,319.98,316.19,318.17,6130.0,319.77,319.98,316.19,318.17,6130.0
2021-11-01 10:00:00,319.8,320.49,317.39,318.42,5762.0,319.8,320.49,317.39,318.42,5762.0
2021-11-01 10:30:00,318.8,318.81,316.4,317.4,7995.0,318.8,318.81,316.4,317.4,7995.0
2021-11-01 11:00:00,317.06,319.71,317.05,319.14,14390.0,317.06,319.71,317.05,319.14,14390.0
2021-11-01 11:30:00,319.71,319.71,316.88,318.35,12197.0,319.71,319.71,316.88,318.35,12197.0
2021-11-01 12:00:00,318.8,320.59,318.32,320.14,22941.0,318.8,320.59,318.32,320.14,22941.0
2021-11-01 12:30:00,319.99,321.97,319.58,321.25,13458.0,319.99,321.97,319.58,321.25,13458.0
2021-11-01 13:00:00,321.78,321.78,319.89,320.34,6713.0,321.78,321.78,319.89,320.34,6713.0
2021-11-01 13:30:00,320.77,321.53,319.59,319.7,19116.0,320.77,321.53,319.59,319.7,19116.0
2021-11-01 14:00:00,320.01,320.92,319.75,320.54,14069.0,320.01,320.92,319.75,320.54,14069.0
2021-11-01 14:30:00,320.57,320.97,319.84,320.12,9348.0,320.57,320.97,319.84,320.12,9348.0
2021-11-01 15:00:00,320.09,321.0,319.93,320.0,6737.0,320.09,321.0,319.93,320.0,6737.0
2021-11-01 15:30:00,320.09,320.36,319.91,319.92,35321.0,320.09,320.36,319.91,319.92,35321.0
2021-11-02 09:30:00,320.85,325.19,320.37,325.19,23455.0,320.85,325.19,320.37,325.19,23455.0
2021-11-02 10:00:00,325.93,327.24,324.25,327.11,7868.0,325.93,327.24,324.25,327.11,7868.0
2021-11-02 10:30:00,327.24,327.71,325.63,326.25,7765.0,327.24,327.71,325.63,326.25,7765.0
2021-11-02 11:00:00,325.43,326.25,324.59,324.99,10274.0,325.43,326.25,324.59,324.99,10274.0
2021-11-02 11:30:00,324.88,326.79,324.27,326.78,31407.0,324.88,326.79,324.27,326.78,31407.0
2021-11-02 12:00:00,326.09,327.81,326.03,327.34,9075.0,326.09,327.81,326.03,327.34,9075.0
2021-11-02 12:30:00,327.32,328.43,326.62,328.43,7202.0,327.32,328.43,326.62,328.43,7202.0
2021-11-02 13:00:00,328.0,328.36,324.63,324.63,26686.0,328.0,328.36,324.63,324.63,26686.0
2021-11-02 13:30:00,323.99,324.92,323.05,324.63,11310.0,323.99,324.92,323.05,324.63,11310.0
2021-11-02 14:00:00,324.29,324.29,323.48,323.89,6962.0,324.29,324.29,323.48,323.89,6962.0
2021-11-02 14:30:00,323.76,325.48,323.73,325.0,8672.0,323.76,325.48,323.73,325.0,8672.0
2021-11-02 15:00:00,325.34,325.37,324.2,325.3,5888.0,325.34,325.37,324.2,325.3,5888.0
2021-11-02 15:30:00,325.33,327.53,325.29,327.05,27859.0,325.33,327.53,325.29,327.05,27859.0
2021-11-03 09:30:00,327.31,327.31,320.62,320.63,8881.0,327.31,327.31,320.62,320.63,8881.0
2021-11-03 10:00:00,320.01,320.12,317.21,318.9,6136.0,320.01,320.12,317.21,318.9,6136.0
2021-11-03 10:30:00,319.23,320.31,315.85,316.57,7904.0,319.23,320.31,315.85,316.57,7904.0
2021-11-03 11:00:00,317.77,320.47,317.77,319.13,5037.0,317.77,320.47,317.77,319.13,5037.0
2021-11-03 11:30:00,319.72,322.22,318.76,322.0,11294.0,319.72,322.22,318.76,322.0,11294.0
2021-11-03 12:00:00,322.57,323.15,321.27,323.15,5400.0,322.57,323.15,321.27,323.15,5400.0
2021-11-03 12:30:00,323.14,323.14,321.42,322.28,11600.0,323.14,323.14,321.42,322.28,11600.0
2021-11-03 13:00:00,322.23,322.59,320.89,322.28,4911.0,322.23,322.59,320.89,322.28,4911.0
2021-11-03 13:30:00,322.01,323.57,322.01,323.57,4175.0,322.01,323.57,322.01,323.57,4175.0
2021-11-03 14:00:00,323.14,325.06,322.6,324.35,7323.0,323.14,325.06,322.6,324.35,7323.0
2021-11-03 14:30:00,324.46,328.14,324.06,327.13,7825.0,324.46,328.14,324.06,327.13,7825.0
2021-11-03 15:00:00,327.54,328.45,326.86,327.81,10317.0,327.54,328.45,326.86,327.81,10317.0
2021-11-03 15:30:00,327.91,329.96,327.31,328.12,57804.0,327.91,329.96,327.31,328.12,57804.0
2021-11-04 09:30:00,330.0,334.19,330.0,333.41,13856.0,330.0,334.19,330.0,333.41,13856.0
2021-11-04 10:00:00,333.04,333.04,325.01,325.61,55663.0,333.04,333.04,325.01,325.61,55663.0
2021-11-04 10:30:00,325.59,326.79,323.37,324.52,46609.0,325.59,326.79,323.37,324.52,46609.0
2021-11-04 11:00:00,324.86,326.96,324.23,326.76,10101.0,324.86,326.96,324.23,326.76,10101.0
2021-11-04 11:30:00,326.65,332.98,326.64,332.98,9613.0,326.65,332.98,326.64,332.98,9613.0
2021-11-04 12:00:00,332.95,335.52,332.72,335.52,10142.0,332.95,335.52,332.72,335.52,10142.0
2021-11-04 12:30:00,335.48,338.29,335.31,337.51,6597.0,335.48,338.29,335.31,337.51,6597.0
2021-11-04 13:00:00,337.84,339.44,336.52,338.22,6410.0,337.84,339.44,336.52,338.22,6410.0
2021-11-04 13:30:00,337.3,338.13,336.38,338.12,3740.0,337.3,338.13,336.38,338.12,3740.0
2021-11-04 14:00:00,337.16,337.6,336.1,336.18,3933.0,337.16,337.6,336.1,336.18,3933.0
2021-11-04 14:30:00,336.58,336.93,334.68,336.25,6734.0,336.58,336.93,334.68,336.25,6734.0
2021-11-04 15:00:00,336.76,337.97,336.15,336.62,7092.0,336.76,337.97,336.15,336.62,7092.0
2021-11-04 15:30:00,336.69,337.1,334.97,336.74,34256.0,336.69,337.1,334.97,336.74,34256.0
2021-11-05 09:30:00,339.33,340.92,337.09,340.51,10138.0,339.33,340.92,337.09,340.51,10138.0
2021-11-05 10:00:00,341.36,341.94,339.64,339.71,9902.0,341.36,341.94,339.64,339.71,9902.0
2021-11-05 10:30:00,340.58,340.78,337.0,337.12,9055.0,340.58,340.78,337.0,337.12,9055.0
2021-11-05 11:00:00,336.85,337.51,335.23,336.3,14331.0,336.85,337.51,335.23,336.3,14331.0
2021-11-05 11:30:00,336.65,337.96,335.59,336.61,39506.0,336.65,337.96,335.59,336.61,39506.0
2021-11-05 12:00:00,336.52,336.71,336.26,336.61,3862.0,336.52,336.71,336.26,336.61,3862.0
2021-11-05 12:30:00,336.86,337.62,336.76,336.89,16671.0,336.86,337.62,336.76,336.89,16671.0
2021-11-05 13:00:00,336.77,340.15,336.77,339.28,23108.0,336.77,340.15,336.77,339.28,23108.0
2021-11-05 13:30:00,339.18,341.87,339.16,341.87,20219.0,339.18,341.87,339.16,341.87,20219.0
2021-11-05 14:00:00,341.46,341.61,339.65,339.67,10930.0,341.46,341.61,339.65,339.67,10930.0
2021-11-05 14:30:00,339.71,341.98,339.41,341.48,20189.0,339.71,341.98,339.41,341.48,20189.0
2021-11-05 15:00:00,341.47,342.8,340.49,342.21,42396.0,341.47,342.8,340.49,342.21,42396.0
2021-11-05 15:30:00,342.17,342.73,341.55,341.65,49328.0,342.17,342.73,341.55,341.65,49328.0
2021-11-08 09:30:00,344.57,347.55,344.57,346.75,9173.0,344.57,347.55,344.57,346.75,9173.0
2021-11-08 10:00:00,347.37,349.45,346.75,349.0,8526.0,347.37,349.45,346.75,349.0,8526.0
2021-11-08 10:30:00,349.15,350.45,348.5,348.57,14868.0,349.15,350.45,348.5,348.57,14868.0
2021-11-08 11:00:00,348.82,351.53,348.28,350.59,23612.0,348.82,351.53,348.28,350.59,23612.0
2021-11-08 11:30:00,350.0,352.25,350.0,351.96,10853.0,350.0,352.25,350.0,351.96,10853.0
2021-11-08 12:00:00,351.96,352.5,351.75,352.33,5903.0,351.96,352.5,351.75,352.33,5903.0
2021-11-08 12:30:00,352.48,352.68,352.0,352.63,6991.0,352.48,352.68,352.0,352.63,6991.0
2021-11-08 13:00:00,352.73,353.45,351.55,352.22,8433.0,352.73,353.45,351.55,352.22,8433.0
2021-11-08 13:30:00,352.24,352.53,351.47,352.53,11408.0,352.24,352.53,351.47,352.53,11408.0
2021-11-08 14:00:00,352.27,352.78,352.01,352.23,12014.0,352.27,352.78,352.01,352.23,12014.0
2021-11-08 14:30:00,352.26,353.32,352.26,352.93,4920.0,352.26,353.32,352.26,352.93,4920.0
2021-11-08 15:00:00,352.6,352.68,349.55,349.91,17526.0,352.6,352.68,349.55,349.91,17526.0
2021-11-08 15:30:00,349.9,350.47,347.85,347.86,65367.0,349.9,350.47,347.85,347.86,65367.0
2021-11-09 09:30:00,347.23,350.63,343.77,345.48,10463.0,347.23,350.63,343.77,345.48,10463.0
2021-11-09 10:00:00,345.28,349.22,345.27,349.22,6644.0,345.28,349.22,345.27,349.22,6644.0
2021-11-09 10:30:00,349.36,351.33,349.36,350.22,8352.0,349.36,351.33,349.36,350.22,8352.0
2021-11-09 11:00:00,350.32,353.38,350.32,353.2,11471.0,350.32,353.38,350.32,353.2,11471.0
2021-11-09 11:30:00,353.67,354.08,349.35,349.36,9519.0,353.67,354.08,349.35,349.36,9519.0
2021-11-09 12:00:00,349.49,351.0,349.36,350.33,8748.0,349.49,351.0,349.36,350.33,8748.0
2021-11-09 12:30:00,350.31,352.0,350.26,351.15,5637.0,350.31,352.0,350.26,351.15,5637.0
2021-11-09 13:00:00,351.37,352.11,351.23,351.5,8290.0,351.37,352.11,351.23,351.5,8290.0
2021-11-09 13:30:00,352.19,352.42,350.93,351.48,8135.0,352.19,352.42,350.93,351.48,8135.0
2021-11-09 14:00:00,351.48,353.34,351.33,352.62,7219.0,351.48,353.34,351.33,352.62,7219.0
2021-11-09 14:30:00,352.97,352.97,352.05,352.69,7200.0,352.97,352.97,352.05,352.69,7200.0
2021-11-09 15:00:00,352.57,352.59,351.52,351.74,4838.0,352.57,352.59,351.52,351.74,4838.0
2021-11-09 15:30:00,351.74,354.62,351.1,354.43,48793.0,351.74,354.62,351.1,354.43,48793.0
2021-11-10 09:30:00,352.89,352.96,349.06,351.66,7054.0,352.89,352.96,349.06,351.66,7054.0
2021-11-10 10:00:00,350.04,351.55,347.02,347.02,9477.0,350.04,351.55,347.02,347.02,9477.0
2021-11-10 10:30:00,347.64,347.83,346.57,347.8,4383.0,347.64,347.83,346.57,347.8,4383.0
2021-11-10 11:00:00,347.36,349.56,347.35,348.44,9258.0,347.36,349.56,347.35,348.44,9258.0
2021-11-10 11:30:00,348.39,348.89,346.07,346.33,15433.0,348.39,348.89,346.07,346.33,15433.0
2021-11-10 12:00:00,346.05,346.17,342.09,342.74,7590.0,346.05,346.17,342.09,342.74,7590.0
2021-11-10 12:30:00,342.47,342.98,339.47,340.95,8234.0,342.47,342.98,339.47,340.95,8234.0
2021-11-10 13:00:00,340.95,340.95,335.57,335.81,21424.0,340.95,340.95,335.57,335.81,21424.0
2021-11-10 13:30:00,335.94,336.23,332.69,334.0,17706.0,335.94,336.23,332.69,334.0,17706.0
2021-11-10 14:00:00,334.64,334.64,329.3,329.45,16092.0,334.64,334.64,329.3,329.45,16092.0
2021-11-10 14:30:00,329.66,330.41,329.15,329.29,26199.0,329.66,330.41,329.15,329.29,26199.0
2021-11-10 15:00:00,329.36,330.7,328.94,330.53,24184.0,329.36,330.7,328.94,330.53,24184.0
2021-11-10 15:30:00,330.65,332.24,330.28,331.02,37392.0,330.65,332.24,330.28,331.02,37392.0
2021-11-11 09:30:00,335.34,339.07,332.0,333.24,12398.0,335.34,339.07,332.0,333.24,12398.0
2021-11-11 10:00:00,333.21,334.88,332.87,334.19,2862.0,333.21,334.88,332.87,334.19,2862.0
2021-11-11 10:30:00,334.21,337.09,333.62,335.27,4361.0,334.21,337.09,333.62,335.27,4361.0
2021-11-11 11:00:00,334.91,335.53,333.28,333.4,5409.0,334.91,335.53,333.28,333.4,5409.0
2021-11-11 11:30:00,333.93,334.74,331.6,331.6,5402.0,333.93,334.74,331.6,331.6,5402.0
2021-11-11 12:00:00,331.79,331.96,329.39,329.39,7718.0,331.79,331.96,329.39,329.39,7718.0
2021-11-11 12:30:00,329.63,331.18,329.49,330.65,12208.0,329.63,331.18,329.49,330.65,12208.0
2021-11-11 13:00:00,330.66,332.93,330.47,332.15,10141.0,330.66,332.93,330.47,332.15,10141.0
2021-11-11 13:30:00,332.78,333.05,332.17,332.98,2714.0,332.78,333.05,332.17,332.98,2714.0
2021-11-11 14:00:00,332.74,333.52,332.72,333.03,3997.0,332.74,333.52,332.72,333.03,3997.0
2021-11-11 14:30:00,333.19,334.11,333.19,334.0,9486.0,333.19,334.11,333.19,334.0,9486.0
2021-11-11 15:00:00,334.11,334.34,331.78,332.25,10039.0,334.11,334.34,331.78,332.25,10039.0
2021-11-11 15:30:00,331.96,332.49,331.39,331.59,28458.0,331.96,332.49,331.39,331.59,28458.0
2021-11-12 09:30:00,332.56,334.32,322.7,324.65,43612.0,332.56,334.32,322.7,324.65,43612.0
2021-11-12 10:00:00,325.6,326.0,321.73,323.0,43443.0,325.6,326.0,321.73,323.0,43443.0
2021-11-12 10:30:00,322.57,326.46,322.57,325.12,22509.0,322.57,326.46,322.57,325.12,22509.0
2021-11-12 11:00:00,325.23,326.23,324.01,324.94,20577.0,325.23,326.23,324.01,324.94,20577.0
2021-11-12 11:30:00,324.69,325.51,324.04,324.67,19335.0,324.69,325.51,324.04,324.67,19335.0
2021-11-12 12:00:00,324.61,327.26,324.61,327.26,37187.0,324.61,327.26,324.61,327.26,37187.0
2021-11-12 12:30:00,327.15,327.55,325.81,325.87,33801.0,327.15,327.55,325.81,325.87,33801.0
2021-11-12 13:00:00,326.0,327.31,325.1,327.31,15024.0,326.0,327.31,325.1,327.31,15024.0
2021-11-12 13:30:00,327.44,328.86,327.32,328.63,8450.0,327.44,328.86,327.32,328.63,8450.0
2021-11-12 14:00:00,328.66,328.66,325.9,325.9,12438.0,328.66,328.66,325.9,325.9,12438.0
2021-11-12 14:30:00,326.14,326.55,325.29,325.34,12936.0,326.14,326.55,325.29,325.34,12936.0
2021-11-12 15:00:00,325.7,325.73,323.81,323.81,28570.0,325.7,325.73,323.81,323.81,28570.0
2021-11-12 15:30:00,323.83,325.9,323.38,323.38,87023.0,323.83,325.9,323.38,323.38,87023.0
2021-11-15 09:30:00,325.12,326.77,322.74,324.46,17856.0,325.12,326.77,322.74,324.46,17856.0
2021-11-15 10:00:00,323.92,324.47,318.44,318.52,8642.0,323.92,324.47,318.44,318.52,8642.0
2021-11-15 10:30:00,318.56,320.0,317.77,319.48,12485.0,318.56,320.0,317.77,319.48,12485.0
2021-11-15 11:00:00,319.32,319.61,317.15,317.35,9152.0,319.32,319.61,317.15,317.35,9152.0
2021-11-15 11:30:00,317.84,319.29,315.69,315.69,9534.0,317.84,319.29,315.69,315.69,9534.0
2021-11-15 12:00:00,315.97,316.41,313.45,313.67,21984.0,315.97,316.41,313.45,313.67,21984.0
2021-11-15 12:30:00,313.49,315.44,313.25,315.44,15959.0,313.49,315.44,313.25,315.44,15959.0
2021-11-15 13:00:00,314.86,316.49,313.28,313.49,7178.0,314.86,316.49,313.28,313.49,7178.0
2021-11-15 13:30:00,313.15,314.41,311.18,311.74,14651.0,313.15,314.41,311.18,311.74,14651.0
2021-11-15 14:00:00,311.43,312.68,310.81,312.68,11992.0,311.43,312.68,310.81,312.68,11992.0
2021-11-15 14:30:00,312.54,315.51,312.46,315.06,15367.0,312.54,315.51,312.46,315.06,15367.0
2021-11-15 15:00:00,315.24,315.86,314.53,314.54,8930.0,315.24,315.86,314.53,314.54,8930.0
2021-11-15 15:30:00,314.74,315.36,314.28,314.76,44343.0,314.74,315.36,314.28,314.76,44343.0
2021-11-16 09:30:00,312.92,315.0,311.29,315.0,13916.0,312.92,315.0,311.29,315.0,13916.0
2021-11-16 10:00:00,314.29,317.34,314.29,315.52,7046.0,314.29,317.34,314.29,315.52,7046.0
2021-11-16 10:30:00,314.89,318.68,314.23,318.68,6507.0,314.89,318.68,314.23,318.68,6507.0
2021-11-16 11:00:00,318.85,319.27,315.92,316.55,12407.0,318.85,319.27,315.92,316.55,12407.0
2021-11-16 11:30:00,317.1,317.43,315.67,315.67,9391.0,317.1,317.43,315.67,315.67,9391.0
2021-11-16 12:00:00,315.79,316.3,314.66,314.8,9244.0,315.79,316.3,314.66,314.8,9244.0
2021-11-16 12:30:00,314.73,317.46,314.72,317.46,7523.0,314.73,317.46,314.72,317.46,7523.0
2021-11-16 13:00:00,317.86,318.3,315.05,315.53,6569.0,317.86,318.3,315.05,315.53,6569.0
2021-11-16 13:30:00,315.53,315.72,314.41,314.41,10801.0,315.53,315.72,314.41,314.41,10801.0
2021-11-16 14:00:00,314.78,315.26,313.92,313.92,9406.0,314.78,315.26,313.92,313.92,9406.0
2021-11-16 14:30:00,314.03,314.28,312.77,314.0,7786.0,314.03,314.28,312.77,314.0,7786.0
2021-11-16 15:00:00,313.87,314.28,313.3,314.05,7680.0,313.87,314.28,313.3,314.05,7680.0
2021-11-16 15:30:00,314.19,316.84,314.19,314.56,47894.0,314.19,316.84,314.19,314.56,47894.0
2021-11-17 09:30:00,314.83,316.76,307.44,308.14,16232.0,314.83,316.76,307.44,308.14,16232.0
2021-11-17 10:00:00,308.32,313.62,308.31,313.62,9743.0,308.32,313.62,308.31,313.62,9743.0
2021-11-17 10:30:00,313.76,313.76,311.44,311.63,7728.0,313.76,313.76,311.44,311.63,7728.0
2021-11-17 11:00:00,311.87,313.16,310.74,312.85,7643.0,311.87,313.16,310.74,312.85,7643.0
2021-11-17 11:30:00,312.52,312.68,311.1,312.35,8483.0,312.52,312.68,311.1,312.35,8483.0
2021-11-17 12:00:00,312.61,313.26,309.74,309.79,12902.0,312.61,313.26,309.74,309.79,12902.0
2021-11-17 12:30:00,309.65,310.88,309.24,309.8,10157.0,309.65,310.88,309.24,309.8,10157.0
2021-11-17 13:00:00,310.58,312.37,310.4,312.37,8794.0,310.58,312.37,310.4,312.37,8794.0
2021-11-17 13:30:00,312.24,313.03,311.28,312.68,6028.0,312.24,313.03,311.28,312.68,6028.0
2021-11-17 14:00:00,312.57,313.05,311.92,312.88,8861.0,312.57,313.05,311.92,312.88,8861.0
2021-11-17 14:30:00,312.73,313.85,312.72,313.11,8984.0,312.73,313.85,312.72,313.11,8984.0
2021-11-17 15:00:00,313.02,315.0,312.83,313.8,10076.0,313.02,315.0,312.83,313.8,10076.0
2021-11-17 15:30:00,313.93,315.34,313.86,314.64,34175.0,313.93,315.34,313.86,314.64,34175.0
2021-11-18 09:30:00,320.14,320.95,312.31,312.89,18119.0,320.14,320.95,312.31,312.89,18119.0
2021-11-18 10:00:00,312.33,312.7,309.23,311.02,14316.0,312.33,312.7,309.23,311.02,14316.0
2021-11-18 10:30:00,310.67,311.14,307.5,308.08,16481.0,310.67,311.14,307.5,308.08,16481.0
2021-11-18 11:00:00,308.83,309.46,307.32,308.39,12999.0,308.83,309.46,307.32,308.39,12999.0
2021-11-18 11:30:00,308.68,312.7,308.68,311.95,26338.0,308.68,312.7,308.68,311.95,26338.0
2021-11-18 12:00:00,311.53,312.89,310.44,311.44,11287.0,311.53,312.89,310.44,311.44,11287.0
2021-11-18 12:30:00,311.62,312.28,310.72,311.24,8818.0,311.62,312.28,310.72,311.24,8818.0
2021-11-18 13:00:00,311.25,311.33,309.21,309.21,10697.0,311.25,311.33,309.21,309.21,10697.0
2021-11-18 13:30:00,308.93,310.53,308.11,309.67,9590.0,308.93,310.53,308.11,309.67,9590.0
2021-11-18 14:00:00,309.62,311.2,309.62,310.17,8909.0,309.62,311.2,309.62,310.17,8909.0
2021-11-18 14:30:00,309.61,310.65,309.24,310.36,11881.0,309.61,310.65,309.24,310.36,11881.0
2021-11-18 15:00:00,310.55,311.21,308.72,309.92,14817.0,310.55,311.21,308.72,309.92,14817.0
2021-11-18 15:30:00,309.73,311.92,308.49,310.8,50687.0,309.73,311.92,308.49,310.8,50687.0
2021-11-19 09:30:00,314.73,314.73,296.98,304.05,37579.0,314.73,314.73,296.98,304.05,37579.0
2021-11-19 10:00:00,302.94,303.68,299.0,300.0,18201.0,302.94,303.68,299.0,300.0,18201.0
2021-11-19 10:30:00,299.81,300.26,295.51,296.54,28414.0,299.81,300.26,295.51,296.54,28414.0
2021-11-19 11:00:00,296.54,300.22,295.03,300.22,32524.0,296.54,300.22,295.03,300.22,32524.0
2021-11-19 11:30:00,300.39,307.51,300.04,306.44,32984.0,300.39,307.51,300.04,306.44,32984.0
2021-11-19 12:00:00,306.69,309.21,306.41,307.7,24362.0,306.69,309.21,306.41,307.7,24362.0
2021-11-19 12:30:00,307.96,308.68,306.94,308.66,23663.0,307.96,308.68,306.94,308.66,23663.0
2021-11-19 13:00:00,308.68,310.5,308.67,310.2,26638.0,308.68,310.5,308.67,310.2,26638.0
2021-11-19 13:30:00,309.96,310.63,306.99,308.25,19232.0,309.96,310.63,306.99,308.25,19232.0
2021-11-19 14:00:00,308.24,308.56,307.22,307.77,22186.0,308.24,308.56,307.22,307.77,22186.0
2021-11-19 14:30:00,308.05,308.63,306.71,308.46,20468.0,308.05,308.63,306.71,308.46,20468.0
2021-11-19 15:00:00,308.46,310.0,308.29,309.9,32372.0,308.46,310.0,308.29,309.9,32372.0
2021-11-19 15:30:00,310.01,310.16,305.44,306.48,97270.0,310.01,310.16,305.44,306.48,97270.0
2021-11-22 09:30:00,308.09,308.09,292.88,293.9,27715.0,308.09,308.09,292.88,293.9,27715.0
2021-11-22 10:00:00,293.36,294.47,288.55,288.96,35879.0,293.36,294.47,288.55,288.96,35879.0
2021-11-22 10:30:00,289.27,290.62,282.51,283.16,39327.0,289.27,290.62,282.51,283.16,39327.0
2021-11-22 11:00:00,283.92,284.71,278.8,278.88,27636.0,283.92,284.71,278.8,278.88,27636.0
2021-11-22 11:30:00,278.88,279.35,274.83,276.91,37230.0,278.88,279.35,274.83,276.91,37230.0
2021-11-22 12:00:00,276.92,278.62,275.43,276.58,26052.0,276.92,278.62,275.43,276.58,26052.0
2021-11-22 12:30:00,276.63,279.12,275.43,276.06,37947.0,276.63,279.12,275.43,276.06,37947.0
2021-11-22 13:00:00,276.42,281.18,273.74,281.0,43613.0,276.42,281.18,273.74,281.0,43613.0
2021-11-22 13:30:00,281.13,283.33,279.44,279.81,76951.0,281.13,283.33,279.44,279.81,76951.0
2021-11-22 14:00:00,279.61,280.48,276.91,280.22,45590.0,279.61,280.48,276.91,280.22,45590.0
2021-11-22 14:30:00,280.0,287.21,280.0,286.49,83664.0,280.0,287.21,280.0,286.49,83664.0
2021-11-22 15:00:00,287.08,290.61,286.83,289.94,81907.0,287.08,290.61,286.83,289.94,81907.0
2021-11-22 15:30:00,289.92,290.43,283.56,283.57,151043.0,289.92,290.43,283.56,283.57,151043.0
2021-11-23 09:30:00,282.02,285.73,276.46,283.33,36117.0,282.02,285.73,276.46,283.33,36117.0
2021-11-23 10:00:00,283.98,283.98,277.12,277.56,20119.0,283.98,283.98,277.12,277.56,20119.0
2021-11-23 10:30:00,277.46,278.66,272.24,272.53,27105.0,277.46,278.66,272.24,272.53,27105.0
2021-11-23 11:00:00,272.84,276.03,272.43,274.79,31518.0,272.84,276.03,272.43,274.79,31518.0
2021-11-23 11:30:00,274.61,278.6,274.61,276.0,17517.0,274.61,278.6,274.61,276.0,17517.0
2021-11-23 12:00:00,276.22,276.22,271.94,273.05,33695.0,276.22,276.22,271.94,273.05,33695.0
2021-11-23 12:30:00,273.45,274.07,271.78,272.1,25664.0,273.45,274.07,271.78,272.1,25664.0
2021-11-23 13:00:00,272.34,273.58,271.9,272.11,21929.0,272.34,273.58,271.9,272.11,21929.0
2021-11-23 13:30:00,272.04,274.54,271.85,273.26,39497.0,272.04,274.54,271.85,273.26,39497.0
2021-11-23 14:00:00,273.26,273.42,267.13,269.54,32838.0,273.26,273.42,267.13,269.54,32838.0
2021-11-23 14:30:00,269.5,271.88,268.17,271.88,33858.0,269.5,271.88,268.17,271.88,33858.0
2021-11-23 15:00:00,271.61,277.78,271.61,277.12,45890.0,271.61,277.78,271.61,277.12,45890.0
2021-11-23 15:30:00,277.19,282.46,276.83,281.51,195074.0,277.19,282.46,276.83,281.51,195074.0
2021-11-24 09:30:00,276.43,277.15,266.19,272.11,72165.0,276.43,277.15,266.19,272.11,72165.0
2021-11-24 10:00:00,272.18,278.42,272.0,277.81,35253.0,272.18,278.42,272.0,277.81,35253.0
2021-11-24 10:30:00,277.8,279.46,275.59,276.4,26495.0,277.8,279.46,275.59,276.4,26495.0
2021-11-24 11:00:00,276.41,278.46,275.92,277.94,20965.0,276.41,278.46,275.92,277.94,20965.0
2021-11-24 11:30:00,278.08,278.44,275.81,278.44,19322.0,278.08,278.44,275.81,278.44,19322.0
2021-11-24 12:00:00,278.23,281.06,277.67,278.96,34548.0,278.23,281.06,277.67,278.96,34548.0
2021-11-24 12:30:00,278.98,281.65,278.77,280.61,27231.0,278.98,281.65,278.77,280.61,27231.0
2021-11-24 13:00:00,280.61,281.22,279.66,280.09,16250.0,280.61,281.22,279.66,280.09,16250.0
2021-11-24 13:30:00,280.44,280.48,279.03,279.93,33151.0,280.44,280.48,279.03,279.93,33151.0
2021-11-24 14:00:00,279.93,281.03,278.0,278.19,26979.0,279.93,281.03,278.0,278.19,26979.0
2021-11-24 14:30:00,277.98,278.7,275.07,275.07,16798.0,277.98,278.7,275.07,275.07,16798.0
2021-11-24 15:00:00,275.07,275.19,273.32,273.73,36031.0,275.07,275.19,273.32,273.73,36031.0
2021-11-24 15:30:00,273.93,278.49,273.7,278.36,104839.0,273.93,278.49,273.7,278.36,104839.0
2021-11-26 09:30:00,273.9,274.99,263.49,271.86,117823.0,273.9,274.99,263.49,271.86,117823.0
2021-11-26 10:00:00,271.49,271.49,264.6,264.99,58005.0,271.49,271.49,264.6,264.99,58005.0
2021-11-26 10:30:00,264.99,267.57,263.43,263.81,47481.0,264.99,267.57,263.43,263.81,47481.0
2021-11-26 11:00:00,263.82,264.56,258.68,260.66,43692.0,263.82,264.56,258.68,260.66,43692.0
2021-11-26 11:30:00,260.65,262.85,257.04,259.83,45166.0,260.65,262.85,257.04,259.83,45166.0
2021-11-26 12:00:00,259.74,261.62,258.95,261.25,45400.0,259.74,261.62,258.95,261.25,45400.0
2021-11-26 12:30:00,261.4,263.24,256.42,257.6,117918.0,261.4,263.24,256.42,257.6,117918.0
2021-11-29 09:30:00,263.2,264.17,258.5,261.76,86527.0,263.2,264.17,258.5,261.76,86527.0
2021-11-29 10:00:00,261.59,266.51,260.8,266.22,134896.0,261.59,266.51,260.8,266.22,134896.0
2021-11-29 10:30:00,266.37,270.82,265.49,270.2,66710.0,266.37,270.82,265.49,270.2,66710.0
2021-11-29 11:00:00,270.2,273.73,270.08,272.59,90806.0,270.2,273.73,270.08,272.59,90806.0
2021-11-29 11:30:00,272.26,275.82,272.16,274.66,70047.0,272.26,275.82,272.16,274.66,70047.0
2021-11-29 12:00:00,274.66,275.83,273.74,274.84,44576.0,274.66,275.83,273.74,274.84,44576.0
2021-11-29 12:30:00,274.99,277.21,273.29,277.07,82495.0,274.99,277.21,273.29,277.07,82495.0
2021-11-29 13:00:00,277.21,277.36,276.17,277.0,63508.0,277.21,277.36,276.17,277.0,63508.0
2021-11-29 13:30:00,276.94,279.04,276.51,277.4,62979.0,276.94,279.04,276.51,277.4,62979.0
2021-11-29 14:00:00,277.61,278.09,276.52,277.49,54342.0,277.61,278.09,276.52,277.49,54342.0
2021-11-29 14:30:00,277.03,277.65,273.34,273.53,69728.0,277.03,277.65,273.34,273.53,69728.0
2021-11-29 15:00:00,273.43,275.1,270.66,274.1,78297.0,273.43,275.1,270.66,274.1,78297.0
2021-11-29 15:30:00,273.95,274.63,271.0,272.04,141161.0,273.95,274.63,271.0,272.04,141161.0
2021-11-30 09:30:00,272.01,279.49,270.4,278.34,92158.0,272.01,279.49,270.4,278.34,92158.0
2021-11-30 10:00:00,278.32,280.47,272.88,276.87,74017.0,278.32,280.47,272.88,276.87,74017.0
2021-11-30 10:30:00,277.61,278.78,272.7,275.13,77397.0,277.61,278.78,272.7,275.13,77397.0
2021-11-30 11:00:00,274.64,277.57,273.13,276.19,67286.0,274.64,277.57,273.13,276.19,67286.0
2021-11-30 11:30:00,276.19,276.58,271.74,275.36,54010.0,276.19,276.58,271.74,275.36,54010.0
2021-11-30 12:00:00,275.35,275.35,267.2,271.87,31876.0,275.35,275.35,267.2,271.87,31876.0
2021-11-30 12:30:00,272.14,276.56,271.81,274.09,88491.0,272.14,276.56,271.81,274.09,88491.0
2021-11-30 13:00:00,274.15,275.67,272.91,273.06,81809.0,274.15,275.67,272.91,273.06,81809.0
2021-11-30 13:30:00,273.0,273.88,270.66,273.29,43104.0,273.0,273.88,270.66,273.29,43104.0
2021-11-30 14:00:00,273.28,273.78,271.49,271.51,54538.0,273.28,273.78,271.49,271.51,54538.0
2021-11-30 14:30:00,271.24,271.24,266.35,267.75,57832.0,271.24,271.24,266.35,267.75,57832.0
2021-11-30 15:00:00,268.06,268.07,262.98,262.98,88449.0,268.06,268.07,262.98,262.98,88449.0
2021-11-30 15:30:00,262.89,267.63,261.17,265.38,370420.0,262.89,267.63,261.17,265.38,370420.0
2021-12-01 09:30:00,272.28,273.9,268.98,273.06,46644.0,272.28,273.9,268.98,273.06,46644.0
2021-12-01 10:00:00,273.84,278.53,271.82,276.57,41883.0,273.84,278.53,271.82,276.57,41883.0
2021-12-01 10:30:00,276.57,278.85,276.16,277.69,46559.0,276.57,278.85,276.16,277.69,46559.0
2021-12-01 11:00:00,277.65,278.59,276.41,278.03,49680.0,277.65,278.59,276.41,278.03,49680.0
2021-12-01 11:30:00,277.86,279.78,277.5,278.15,57629.0,277.86,279.78,277.5,278.15,57629.0
2021-12-01 12:00:00,278.06,279.46,277.4,277.54,27296.0,278.06,279.46,277.4,277.54,27296.0
2021-12-01 12:30:00,277.72,278.64,276.25,276.54,58468.0,277.72,278.64,276.25,276.54,58468.0
2021-12-01 13:00:00,276.6,278.33,275.01,276.57,59425.0,276.6,278.33,275.01,276.57,59425.0
2021-12-01 13:30:00,276.36,278.51,275.58,277.79,19081.0,276.36,278.51,275.58,277.79,19081.0
2021-12-01 14:00:00,278.13,278.14,273.0,274.0,38060.0,278.13,278.14,273.0,274.0,38060.0
2021-12-01 14:30:00,274.45,276.66,273.31,275.45,28131.0,274.45,276.66,273.31,275.45,28131.0
2021-12-01 15:00:00,274.35,274.35,268.84,269.38,36925.0,274.35,274.35,268.84,269.38,36925.0
2021-12-01 15:30:00,269.0,272.9,266.98,266.98,115822.0,269.0,272.9,266.98,266.98,115822.0
2021-12-02 09:30:00,266.52,278.99,266.52,277.57,22252.0,266.52,278.99,266.52,277.57,22252.0
2021-12-02 10:00:00,278.42,280.36,276.12,276.37,33716.0,278.42,280.36,276.12,276.37,33716.0
2021-12-02 10:30:00,277.5,278.58,270.26,275.91,32785.0,277.5,278.58,270.26,275.91,32785.0
2021-12-02 11:00:00,276.43,278.21,273.94,277.24,17929.0,276.43,278.21,273.94,277.24,17929.0
2021-12-02 11:30:00,276.48,276.48,270.86,272.4,18441.0,276.48,276.48,270.86,272.4,18441.0
2021-12-02 12:00:00,272.43,275.36,272.01,275.08,10554.0,272.43,275.36,272.01,275.08,10554.0
2021-12-02 12:30:00,275.08,275.63,272.02,272.79,13967.0,275.08,275.63,272.02,272.79,13967.0
2021-12-02 13:00:00,272.38,272.38,270.05,270.05,16930.0,272.38,272.38,270.05,270.05,16930.0
2021-12-02 13:30:00,270.22,273.98,269.61,272.42,17765.0,270.22,273.98,269.61,272.42,17765.0
2021-12-02 14:00:00,273.07,273.07,270.84,272.54,10003.0,273.07,273.07,270.84,272.54,10003.0
2021-12-02 14:30:00,272.52,274.03,272.47,273.96,13530.0,272.52,274.03,272.47,273.96,13530.0
2021-12-02 15:00:00,273.75,275.15,273.75,274.38,13244.0,273.75,275.15,273.75,274.38,13244.0
2021-12-02 15:30:00,274.38,277.13,274.38,274.95,77110.0,274.38,277.13,274.38,274.95,77110.0
2021-12-03 09:30:00,276.22,277.27,267.66,268.86,22374.0,276.22,277.27,267.66,268.86,22374.0
2021-12-03 10:00:00,268.84,269.39,260.27,261.84,45370.0,268.84,269.39,260.27,261.84,45370.0
2021-12-03 10:30:00,261.16,262.18,259.44,260.45,34006.0,261.16,262.18,259.44,260.45,34006.0
2021-12-03 11:00:00,260.48,261.25,255.85,256.98,25466.0,260.48,261.25,255.85,256.98,25466.0
2021-12-03 11:30:00,257.59,257.59,252.64,253.84,35525.0,257.59,257.59,252.64,253.84,35525.0
2021-12-03 12:00:00,254.47,256.79,253.65,256.1,16347.0,254.47,256.79,253.65,256.1,16347.0
2021-12-03 12:30:00,255.43,258.25,255.12,256.54,10124.0,255.43,258.25,255.12,256.54,10124.0
2021-12-03 13:00:00,255.61,259.51,255.54,256.84,19396.0,255.61,259.51,255.54,256.84,19396.0
2021-12-03 13:30:00,256.83,256.83,253.37,254.44,15939.0,256.83,256.83,253.37,254.44,15939.0
2021-12-03 14:00:00,254.13,255.54,252.71,254.28,13967.0,254.13,255.54,252.71,254.28,13967.0
2021-12-03 14:30:00,254.65,254.87,252.13,253.18,11889.0,254.65,254.87,252.13,253.18,11889.0
2021-12-03 15:00:00,252.31,254.03,251.16,252.62,24295.0,252.31,254.03,251.16,252.62,24295.0
2021-12-03 15:30:00,252.75,255.02,250.59,252.06,99856.0,252.75,255.02,250.59,252.06,99856.0
2021-12-06 09:30:00,250.0,252.99,246.65,249.5,47739.0,250.0,252.99,246.65,249.5,47739.0
2021-12-06 10:00:00,249.5,257.28,243.68,255.99,46426.0,249.5,257.28,243.68,255.99,46426.0
2021-12-06 10:30:00,255.99,256.14,249.69,254.16,39814.0,255.99,256.14,249.69,254.16,39814.0
2021-12-06 11:00:00,253.19,253.97,250.35,251.41,22315.0,253.19,253.97,250.35,251.41,22315.0
2021-12-06 11:30:00,251.41,252.81,249.71,252.18,37739.0,251.41,252.81,249.71,252.18,37739.0
2021-12-06 12:00:00,251.8,254.07,250.87,253.5,7693.0,251.8,254.07,250.87,253.5,7693.0
2021-12-06 12:30:00,253.01,254.03,252.01,253.64,15277.0,253.01,254.03,252.01,253.64,15277.0
2021-12-06 13:00:00,253.99,255.0,253.29,254.79,15494.0,253.99,255.0,253.29,254.79,15494.0
2021-12-06 13:30:00,254.72,255.53,253.85,255.06,12698.0,254.72,255.53,253.85,255.06,12698.0
2021-12-06 14:00:00,255.09,257.98,254.9,256.83,15835.0,255.09,257.98,254.9,256.83,15835.0
2021-12-06 14:30:00,257.44,258.36,252.68,254.02,18595.0,257.44,258.36,252.68,254.02,18595.0
2021-12-06 15:00:00,254.12,254.91,252.73,254.88,23906.0,254.12,254.91,252.73,254.88,23906.0
2021-12-06 15:30:00,255.18,255.61,253.74,253.8,65289.0,255.18,255.61,253.74,253.8,65289.0
2021-12-07 09:30:00,262.84,266.54,262.62,265.0,22131.0,262.84,266.54,262.62,265.0,22131.0
2021-12-07 10:00:00,264.02,266.07,262.08,262.55,17644.0,264.02,266.07,262.08,262.55,17644.0
2021-12-07 10:30:00,262.07,263.74,261.12,263.52,45861.0,262.07,263.74,261.12,263.52,45861.0
2021-12-07 11:00:00,263.5,264.52,261.39,261.39,25874.0,263.5,264.52,261.39,261.39,25874.0
2021-12-07 11:30:00,261.44,263.12,261.29,261.85,14165.0,261.44,263.12,261.29,261.85,14165.0
2021-12-07 12:00:00,261.35,262.34,261.35,262.22,15309.0,261.35,262.34,261.35,262.22,15309.0
2021-12-07 12:30:00,262.24,265.47,261.49,265.43,7379.0,262.24,265.47,261.49,265.43,7379.0
2021-12-07 13:00:00,265.31,265.9,263.06,263.97,15682.0,265.31,265.9,263.06,263.97,15682.0
2021-12-07 13:30:00,263.72,266.33,263.72,265.91,8849.0,263.72,266.33,263.72,265.91,8849.0
2021-12-07 14:00:00,265.89,267.72,265.36,267.1,15292.0,265.89,267.72,265.36,267.1,15292.0
2021-12-07 14:30:00,266.84,268.84,266.84,267.74,11286.0,266.84,268.84,266.84,267.74,11286.0
2021-12-07 15:00:00,267.97,268.18,266.2,266.2,13615.0,267.97,268.18,266.2,266.2,13615.0
2021-12-07 15:30:00,266.21,267.59,265.75,267.53,36551.0,266.21,267.59,265.75,267.53,36551.0
2021-12-08 09:30:00,272.24,285.23,271.07,277.52,95186.0,272.24,285.23,271.07,277.52,95186.0
2021-12-08 10:00:00,277.22,278.66,268.0,273.05,41095.0,277.22,278.66,268.0,273.05,41095.0
2021-12-08 10:30:00,272.89,277.07,272.12,274.66,11307.0,272.89,277.07,272.12,274.66,11307.0
2021-12-08 11:00:00,274.4,276.21,274.02,275.38,10711.0,274.4,276.21,274.02,275.38,10711.0
2021-12-08 11:30:00,275.59,277.64,274.73,275.25,16379.0,275.59,277.64,274.73,275.25,16379.0
2021-12-08 12:00:00,275.73,276.0,275.19,275.5,18381.0,275.73,276.0,275.19,275.5,18381.0
2021-12-08 12:30:00,275.4,276.53,275.2,276.26,20299.0,275.4,276.53,275.2,276.26,20299.0
2021-12-08 13:00:00,276.56,279.66,276.46,277.59,13167.0,276.56,279.66,276.46,277.59,13167.0
2021-12-08 13:30:00,278.03,280.8,278.03,279.28,9954.0,278.03,280.8,278.03,279.28,9954.0
2021-12-08 14:00:00,279.47,280.07,277.33,278.75,11779.0,279.47,280.07,277.33,278.75,11779.0
2021-12-08 14:30:00,278.75,281.47,278.28,280.31,14455.0,278.75,281.47,278.28,280.31,14455.0
2021-12-08 15:00:00,279.91,282.49,279.02,281.81,15165.0,279.91,282.49,279.02,281.81,15165.0
2021-12-08 15:30:00,281.95,284.4,281.69,282.76,95404.0,281.95,284.4,281.69,282.76,95404.0
2021-12-09 09:30:00,279.67,283.46,273.76,273.76,11834.0,279.67,283.46,273.76,273.76,11834.0
2021-12-09 10:00:00,273.81,279.74,273.81,277.98,26022.0,273.81,279.74,273.81,277.98,26022.0
2021-12-09 10:30:00,278.04,279.0,275.89,278.01,28708.0,278.04,279.0,275.89,278.01,28708.0
2021-12-09 11:00:00,278.16,281.4,277.74,281.4,16658.0,278.16,281.4,277.74,281.4,16658.0
2021-12-09 11:30:00,281.52,281.54,278.19,278.4,5958.0,281.52,281.54,278.19,278.4,5958.0
2021-12-09 12:00:00,278.41,278.69,276.5,278.28,7013.0,278.41,278.69,276.5,278.28,7013.0
2021-12-09 12:30:00,278.05,279.54,277.47,278.81,9674.0,278.05,279.54,277.47,278.81,9674.0
2021-12-09 13:00:00,278.49,278.49,277.01,277.56,6476.0,278.49,278.49,277.01,277.56,6476.0
2021-12-09 13:30:00,277.88,278.28,273.97,275.81,22859.0,277.88,278.28,273.97,275.81,22859.0
2021-12-09 14:00:00,276.0,276.42,274.81,275.85,5347.0,276.0,276.42,274.81,275.85,5347.0
2021-12-09 14:30:00,275.89,276.65,275.3,275.81,7213.0,275.89,276.65,275.3,275.81,7213.0
2021-12-09 15:00:00,275.59,276.04,272.37,273.96,17965.0,275.59,276.04,272.37,273.96,17965.0
2021-12-09 15:30:00,274.22,276.67,273.38,276.35,77718.0,274.22,276.67,273.38,276.35,77718.0
2021-12-10 09:30:00,277.39,281.62,271.7,274.94,16959.0,277.39,281.62,271.7,274.94,16959.0
2021-12-10 10:00:00,275.5,279.86,275.5,277.42,9016.0,275.5,279.86,275.5,277.42,9016.0
2021-12-10 10:30:00,276.65,277.11,274.02,276.41,14544.0,276.65,277.11,274.02,276.41,14544.0
2021-12-10 11:00:00,275.77,276.41,271.56,271.63,15182.0,275.77,276.41,271.56,271.63,15182.0
2021-12-10 11:30:00,271.59,273.62,270.94,272.46,6264.0,271.59,273.62,270.94,272.46,6264.0
2021-12-10 12:00:00,271.91,274.97,271.8,274.97,8894.0,271.91,274.97,271.8,274.97,8894.0
2021-12-10 12:30:00,275.27,275.86,273.78,274.24,14455.0,275.27,275.86,273.78,274.24,14455.0
2021-12-10 13:00:00,274.53,275.27,273.04,273.42,13551.0,274.53,275.27,273.04,273.42,13551.0
2021-12-10 13:30:00,273.41,273.93,271.86,273.4,7414.0,273.41,273.93,271.86,273.4,7414.0
2021-12-10 14:00:00,273.0,273.24,271.55,272.22,8361.0,273.0,273.24,271.55,272.22,8361.0
2021-12-10 14:30:00,272.09,273.89,271.64,272.36,15169.0,272.09,273.89,271.64,272.36,15169.0
2021-12-10 15:00:00,272.64,273.43,272.02,272.09,18378.0,272.64,273.43,272.02,272.09,18378.0
2021-12-10 15:30:00,272.19,273.4,271.84,272.2,33412.0,272.19,273.4,271.84,272.2,33412.0
2021-12-13 09:30:00,273.33,282.25,271.73,276.75,29390.0,273.33,282.25,271.73,276.75,29390.0
2021-12-13 10:00:00,275.5,277.77,272.92,272.93,11617.0,275.5,277.77,272.92,272.93,11617.0
2021-12-13 10:30:00,272.85,276.08,272.29,274.44,13764.0,272.85,276.08,272.29,274.44,13764.0
2021-12-13 11:00:00,273.41,274.68,271.95,272.69,9804.0,273.41,274.68,271.95,272.69,9804.0
2021-12-13 11:30:00,272.94,273.31,271.38,271.39,25654.0,272.94,273.31,271.38,271.39,25654.0
2021-12-13 12:00:00,270.9,273.7,270.32,273.69,11123.0,270.9,273.7,270.32,273.69,11123.0
2021-12-13 12:30:00,274.63,274.63,272.87,273.13,6319.0,274.63,274.63,272.87,273.13,6319.0
2021-12-13 13:00:00,273.5,273.64,271.95,272.29,7076.0,273.5,273.64,271.95,272.29,7076.0
2021-12-13 13:30:00,272.57,273.46,271.97,273.19,10625.0,272.57,273.46,271.97,273.19,10625.0
2021-12-13 14:00:00,273.4,273.5,272.5,272.6,3990.0,273.4,273.5,272.5,272.6,3990.0
2021-12-13 14:30:00,272.14,273.48,271.76,273.08,9461.0,272.14,273.48,271.76,273.08,9461.0
2021-12-13 15:00:00,273.57,274.87,273.19,273.84,18560.0,273.57,274.87,273.19,273.84,18560.0
2021-12-13 15:30:00,273.68,275.67,273.63,273.63,39814.0,273.68,275.67,273.63,273.63,39814.0
2021-12-14 09:30:00,267.09,267.34,255.57,262.06,28155.0,267.09,267.34,255.57,262.06,28155.0
2021-12-14 10:00:00,262.04,263.22,258.64,261.69,39991.0,262.04,263.22,258.64,261.69,39991.0
2021-12-14 10:30:00,261.22,265.51,260.93,263.87,29895.0,261.22,265.51,260.93,263.87,29895.0
2021-12-14 11:00:00,263.26,265.82,261.99,265.66,19701.0,263.26,265.82,261.99,265.66,19701.0
2021-12-14 11:30:00,265.67,267.49,265.0,266.79,11452.0,265.67,267.49,265.0,266.79,11452.0
2021-12-14 12:00:00,266.64,266.65,263.35,264.79,10528.0,266.64,266.65,263.35,264.79,10528.0
2021-12-14 12:30:00,264.81,265.07,263.27,263.85,5145.0,264.81,265.07,263.27,263.85,5145.0
2021-12-14 13:00:00,263.81,264.53,262.85,263.7,11202.0,263.81,264.53,262.85,263.7,11202.0
2021-12-14 13:30:00,263.56,263.75,262.86,263.3,18192.0,263.56,263.75,262.86,263.3,18192.0
2021-12-14 14:00:00,263.46,264.52,262.94,263.56,13368.0,263.46,264.52,262.94,263.56,13368.0
2021-12-14 14:30:00,263.8,265.16,263.44,265.16,4312.0,263.8,265.16,263.44,265.16,4312.0
2021-12-14 15:00:00,265.5,266.76,265.4,266.75,9384.0,265.5,266.76,265.4,266.75,9384.0
2021-12-14 15:30:00,266.64,268.14,265.35,266.29,40086.0,266.64,268.14,265.35,266.29,40086.0
2021-12-15 09:30:00,266.45,269.65,259.76,261.94,23340.0,266.45,269.65,259.76,261.94,23340.0
2021-12-15 10:00:00,259.49,261.52,257.8,258.31,15714.0,259.49,261.52,257.8,258.31,15714.0
2021-12-15 10:30:00,258.36,260.89,257.87,258.02,22192.0,258.36,260.89,257.87,258.02,22192.0
2021-12-15 11:00:00,257.38,259.96,257.38,259.57,11045.0,257.38,259.96,257.38,259.57,11045.0
2021-12-15 11:30:00,258.93,259.09,256.93,257.8,12034.0,258.93,259.09,256.93,257.8,12034.0
2021-12-15 12:00:00,258.44,261.95,257.88,261.59,11804.0,258.44,261.95,257.88,261.59,11804.0
2021-12-15 12:30:00,261.69,262.33,260.29,260.97,17940.0,261.69,262.33,260.29,260.97,17940.0
2021-12-15 13:00:00,261.3,262.6,260.62,262.12,13436.0,261.3,262.6,260.62,262.12,13436.0
2021-12-15 13:30:00,261.79,262.62,261.24,262.2,12395.0,261.79,262.62,261.24,262.2,12395.0
2021-12-15 14:00:00,261.77,267.04,260.67,263.83,19748.0,261.77,267.04,260.67,263.83,19748.0
2021-12-15 14:30:00,264.02,265.0,261.2,262.6,20539.0,264.02,265.0,261.2,262.6,20539.0
2021-12-15 15:00:00,263.31,269.36,262.93,268.5,27136.0,263.31,269.36,262.93,268.5,27136.0
2021-12-15 15:30:00,268.94,269.96,267.81,269.34,46702.0,268.94,269.96,267.81,269.34,46702.0
2021-12-16 09:30:00,272.89,277.35,270.04,273.93,27501.0,272.89,277.35,270.04,273.93,27501.0
2021-12-16 10:00:00,272.9,273.25,268.93,272.46,25523.0,272.9,273.25,268.93,272.46,25523.0
2021-12-16 10:30:00,272.46,274.73,271.07,272.98,33277.0,272.46,274.73,271.07,272.98,33277.0
2021-12-16 11:00:00,272.84,273.0,269.56,272.49,44657.0,272.84,273.0,269.56,272.49,44657.0
2021-12-16 11:30:00,271.76,273.31,270.67,271.28,36528.0,271.76,273.31,270.67,271.28,36528.0
2021-12-16 12:00:00,270.97,271.53,263.34,265.08,31406.0,270.97,271.53,263.34,265.08,31406.0
2021-12-16 12:30:00,265.47,266.0,263.45,265.7,12575.0,265.47,266.0,263.45,265.7,12575.0
2021-12-16 13:00:00,265.84,266.48,263.31,264.13,9744.0,265.84,266.48,263.31,264.13,9744.0
2021-12-16 13:30:00,264.0,266.99,263.93,264.52,5870.0,264.0,266.99,263.93,264.52,5870.0
2021-12-16 14:00:00,264.72,265.5,263.47,264.51,14410.0,264.72,265.5,263.47,264.51,14410.0
2021-12-16 14:30:00,264.41,265.52,263.12,264.92,22045.0,264.41,265.52,263.12,264.92,22045.0
2021-12-16 15:00:00,264.75,265.38,262.93,264.13,27379.0,264.75,265.38,262.93,264.13,27379.0
2021-12-16 15:30:00,263.94,265.74,262.02,263.32,34937.0,263.94,265.74,262.02,263.32,34937.0
2021-12-17 09:30:00,262.8,264.0,258.74,263.99,19168.0,262.8,264.0,258.74,263.99,19168.0
2021-12-17 10:00:00,264.0,266.34,263.0,264.75,13119.0,264.0,266.34,263.0,264.75,13119.0
2021-12-17 10:30:00,264.77,267.67,263.95,267.54,15971.0,264.77,267.67,263.95,267.54,15971.0
2021-12-17 11:00:00,267.65,269.44,266.27,267.22,19838.0,267.65,269.44,266.27,267.22,19838.0
2021-12-17 11:30:00,267.72,269.27,265.1,268.46,11886.0,267.72,269.27,265.1,268.46,11886.0
2021-12-17 12:00:00,268.5,269.0,266.43,268.18,17441.0,268.5,269.0,266.43,268.18,17441.0
2021-12-17 12:30:00,267.91,269.12,267.5,268.47,18030.0,267.91,269.12,267.5,268.47,18030.0
2021-12-17 13:00:00,268.14,270.41,267.94,270.41,8922.0,268.14,270.41,267.94,270.41,8922.0
2021-12-17 13:30:00,270.76,271.47,268.98,271.47,7209.0,270.76,271.47,268.98,271.47,7209.0
2021-12-17 14:00:00,271.37,272.54,270.43,271.09,18817.0,271.37,272.54,270.43,271.09,18817.0
2021-12-17 14:30:00,271.09,273.04,270.18,270.56,11408.0,271.09,273.04,270.18,270.56,11408.0
2021-12-17 15:00:00,270.73,272.09,270.68,271.33,14460.0,270.73,272.09,270.68,271.33,14460.0
2021-12-17 15:30:00,271.49,273.23,270.45,271.89,81913.0,271.49,273.23,270.45,271.89,81913.0
2021-12-20 09:30:00,264.54,271.87,261.96,271.87,42656.0,264.54,271.87,261.96,271.87,42656.0
2021-12-20 10:00:00,270.17,270.25,264.68,266.15,15851.0,270.17,270.25,264.68,266.15,15851.0
2021-12-20 10:30:00,265.75,268.58,265.32,266.66,21656.0,265.75,268.58,265.32,266.66,21656.0
2021-12-20 11:00:00,265.67,267.01,264.89,266.13,13121.0,265.67,267.01,264.89,266.13,13121.0
2021-12-20 11:30:00,266.63,267.26,265.58,267.26,8502.0,266.63,267.26,265.58,267.26,8502.0
2021-12-20 12:00:00,267.77,267.88,265.68,266.15,22279.0,267.77,267.88,265.68,266.15,22279.0
2021-12-20 12:30:00,265.71,266.29,264.46,265.4,19583.0,265.71,266.29,264.46,265.4,19583.0
2021-12-20 13:00:00,265.0,272.64,264.99,270.85,38702.0,265.0,272.64,264.99,270.85,38702.0
2021-12-20 13:30:00,270.68,271.22,268.55,268.55,12489.0,270.68,271.22,268.55,268.55,12489.0
2021-12-20 14:00:00,268.15,269.73,268.04,268.74,15877.0,268.15,269.73,268.04,268.74,15877.0
2021-12-20 14:30:00,268.99,269.31,267.42,268.15,8300.0,268.99,269.31,267.42,268.15,8300.0
2021-12-20 15:00:00,268.32,269.57,267.51,267.88,17647.0,268.32,269.57,267.51,267.88,17647.0
2021-12-20 15:30:00,267.98,268.32,266.47,267.38,57504.0,267.98,268.32,266.47,267.38,57504.0
2021-12-21 09:30:00,271.12,273.49,265.82,268.13,8503.0,271.12,273.49,265.82,268.13,8503.0
2021-12-21 10:00:00,267.9,269.12,265.85,265.86,2236.0,267.9,269.12,265.85,265.86,2236.0
2021-12-21 10:30:00,266.61,269.24,266.0,268.28,9537.0,266.61,269.24,266.0,268.28,9537.0
2021-12-21 11:00:00,268.54,271.53,268.13,271.0,21937.0,268.54,271.53,268.13,271.0,21937.0
2021-12-21 11:30:00,270.94,274.04,270.56,273.88,16573.0,270.94,274.04,270.56,273.88,16573.0
2021-12-21 12:00:00,273.29,274.64,272.58,274.01,3971.0,273.29,274.64,272.58,274.01,3971.0
2021-12-21 12:30:00,274.46,275.58,273.63,274.22,8250.0,274.46,275.58,273.63,274.22,8250.0
2021-12-21 13:00:00,274.61,276.21,273.57,276.11,5258.0,274.61,276.21,273.57,276.11,5258.0
2021-12-21 13:30:00,276.08,277.13,275.84,277.0,5267.0,276.08,277.13,275.84,277.0,5267.0
2021-12-21 14:00:00,277.3,279.53,277.09,279.31,16273.0,277.3,279.53,277.09,279.31,16273.0
2021-12-21 14:30:00,279.06,280.19,278.98,280.1,11620.0,279.06,280.19,278.98,280.1,11620.0
2021-12-21 15:00:00,279.98,280.43,278.8,280.1,15270.0,279.98,280.43,278.8,280.1,15270.0
2021-12-21 15:30:00,280.28,283.12,280.22,281.6,63349.0,280.28,283.12,280.22,281.6,63349.0
2021-12-22 09:30:00,281.25,286.78,281.25,281.48,12264.0,281.25,286.78,281.25,281.48,12264.0
2021-12-22 10:00:00,282.93,284.45,279.04,284.45,14534.0,282.93,284.45,279.04,284.45,14534.0
2021-12-22 10:30:00,284.67,286.62,284.0,285.6,15287.0,284.67,286.62,284.0,285.6,15287.0
2021-12-22 11:00:00,285.6,288.09,285.6,286.28,11931.0,285.6,288.09,285.6,286.28,11931.0
2021-12-22 11:30:00,286.31,287.83,285.66,287.8,13531.0,286.31,287.83,285.66,287.8,13531.0
2021-12-22 12:00:00,287.69,288.19,286.37,287.39,4755.0,287.69,288.19,286.37,287.39,4755.0
2021-12-22 12:30:00,288.24,288.68,287.67,287.81,4828.0,288.24,288.68,287.67,287.81,4828.0
2021-12-22 13:00:00,287.84,287.93,286.7,286.9,4335.0,287.84,287.93,286.7,286.9,4335.0
2021-12-22 13:30:00,286.86,286.86,285.45,286.37,2958.0,286.86,286.86,285.45,286.37,2958.0
2021-12-22 14:00:00,286.91,287.39,285.76,285.76,5006.0,286.91,287.39,285.76,285.76,5006.0
2021-12-22 14:30:00,286.46,289.13,286.41,289.13,6574.0,286.46,289.13,286.41,289.13,6574.0
2021-12-22 15:00:00,288.48,290.06,288.48,288.99,9494.0,288.48,290.06,288.48,288.99,9494.0
2021-12-22 15:30:00,288.64,290.8,287.56,290.26,37826.0,288.64,290.8,287.56,290.26,37826.0
2021-12-23 09:30:00,290.35,292.92,288.67,291.89,12575.0,290.35,292.92,288.67,291.89,12575.0
2021-12-23 10:00:00,291.13,293.86,290.39,292.73,5972.0,291.13,293.86,290.39,292.73,5972.0
2021-12-23 10:30:00,293.92,294.71,292.17,293.03,6651.0,293.92,294.71,292.17,293.03,6651.0
2021-12-23 11:00:00,292.43,294.17,291.89,293.79,9772.0,292.43,294.17,291.89,293.79,9772.0
2021-12-23 11:30:00,294.0,295.78,292.23,293.73,10578.0,294.0,295.78,292.23,293.73,10578.0
2021-12-23 12:00:00,293.81,297.2,293.66,296.76,16663.0,293.81,297.2,293.66,296.76,16663.0
2021-12-23 12:30:00,296.72,297.58,296.49,297.56,8646.0,296.72,297.58,296.49,297.56,8646.0
2021-12-23 13:00:00,297.35,298.46,297.34,297.83,5134.0,297.35,298.46,297.34,297.83,5134.0
2021-12-23 13:30:00,297.82,298.44,297.4,297.97,5776.0,297.82,298.44,297.4,297.97,5776.0
2021-12-23 14:00:00,298.21,299.04,297.74,298.01,6101.0,298.21,299.04,297.74,298.01,6101.0
2021-12-23 14:30:00,298.0,298.09,297.57,297.73,11141.0,298.0,298.09,297.57,297.73,11141.0
2021-12-23 15:00:00,297.71,298.45,297.07,297.81,15518.0,297.71,298.45,297.07,297.81,15518.0
2021-12-23 15:30:00,297.72,299.92,297.6,297.6,66242.0,297.72,299.92,297.6,297.6,66242.0
2021-12-27 09:30:00,300.02,303.07,297.74,301.82,28529.0,300.02,303.07,297.74,301.82,28529.0
2021-12-27 10:00:00,301.47,307.36,301.47,307.23,9679.0,301.47,307.36,301.47,307.23,9679.0
2021-12-27 10:30:00,306.63,307.6,306.13,306.87,8673.0,306.63,307.6,306.13,306.87,8673.0
2021-12-27 11:00:00,306.94,308.47,306.89,307.55,7976.0,306.94,308.47,306.89,307.55,7976.0
2021-12-27 11:30:00,307.06,308.5,306.91,307.52,9329.0,307.06,308.5,306.91,307.52,9329.0
2021-12-27 12:00:00,307.94,309.2,307.34,309.12,5897.0,307.94,309.2,307.34,309.12,5897.0
2021-12-27 12:30:00,309.06,309.79,308.77,309.47,7373.0,309.06,309.79,308.77,309.47,7373.0
2021-12-27 13:00:00,309.46,310.32,309.16,310.32,11187.0,309.46,310.32,309.16,310.32,11187.0
2021-12-27 13:30:00,310.0,310.28,309.86,309.96,4400.0,310.0,310.28,309.86,309.96,4400.0
2021-12-27 14:00:00,310.16,311.05,309.92,310.78,9036.0,310.16,311.05,309.92,310.78,9036.0
2021-12-27 14:30:00,310.9,312.36,310.9,311.43,32185.0,310.9,312.36,310.9,311.43,32185.0
2021-12-27 15:00:00,311.39,314.72,311.03,314.47,24219.0,311.39,314.72,311.03,314.47,24219.0
2021-12-27 15:30:00,314.58,315.75,313.2,314.91,77042.0,314.58,315.75,313.2,314.91,77042.0
2021-12-28 09:30:00,312.32,315.5,312.32,315.49,35153.0,312.32,315.5,312.32,315.49,35153.0
2021-12-28 10:00:00,314.71,314.9,308.71,311.14,49256.0,314.71,314.9,308.71,311.14,49256.0
2021-12-28 10:30:00,310.75,311.88,309.19,309.19,12569.0,310.75,311.88,309.19,309.19,12569.0
2021-12-28 11:00:00,309.31,311.03,308.76,310.5,49862.0,309.31,311.03,308.76,310.5,49862.0
2021-12-28 11:30:00,310.5,312.05,308.13,310.65,38209.0,310.5,312.05,308.13,310.65,38209.0
2021-12-28 12:00:00,310.88,312.89,310.77,312.11,10270.0,310.88,312.89,310.77,312.11,10270.0
2021-12-28 12:30:00,311.53,313.0,309.71,309.73,16190.0,311.53,313.0,309.71,309.73,16190.0
2021-12-28 13:00:00,310.22,310.94,309.27,310.66,29627.0,310.22,310.94,309.27,310.66,29627.0
2021-12-28 13:30:00,310.72,312.05,310.4,311.04,14085.0,310.72,312.05,310.4,311.04,14085.0
2021-12-28 14:00:00,311.04,311.92,310.45,311.54,20202.0,311.04,311.92,310.45,311.54,20202.0
2021-12-28 14:30:00,310.98,312.35,310.92,312.3,94305.0,310.98,312.35,310.92,312.3,94305.0
2021-12-28 15:00:00,312.11,313.26,310.71,312.2,52719.0,312.11,313.26,310.71,312.2,52719.0
2021-12-28 15:30:00,312.48,315.06,311.7,314.43,71408.0,312.48,315.06,311.7,314.43,71408.0
2021-12-29 09:30:00,313.74,316.0,312.42,314.06,14283.0,313.74,316.0,312.42,314.06,14283.0
2021-12-29 10:00:00,314.43,316.62,313.7,316.33,11082.0,314.43,316.62,313.7,316.33,11082.0
2021-12-29 10:30:00,316.16,318.04,316.15,318.0,10125.0,316.16,318.04,316.15,318.0,10125.0
2021-12-29 11:00:00,318.38,319.01,318.06,318.68,6031.0,318.38,319.01,318.06,318.68,6031.0
2021-12-29 11:30:00,317.77,319.39,316.91,317.42,8954.0,317.77,319.39,316.91,317.42,8954.0
2021-12-29 12:00:00,316.29,316.46,314.8,315.38,19465.0,316.29,316.46,314.8,315.38,19465.0
2021-12-29 12:30:00,315.63,316.33,314.95,315.25,16038.0,315.63,316.33,314.95,315.25,16038.0
2021-12-29 13:00:00,315.53,316.99,314.88,316.99,3104.0,315.53,316.99,314.88,316.99,3104.0
2021-12-29 13:30:00,316.45,318.14,316.45,318.14,5103.0,316.45,318.14,316.45,318.14,5103.0
2021-12-29 14:00:00,317.7,318.38,317.34,318.04,5454.0,317.7,318.38,317.34,318.04,5454.0
2021-12-29 14:30:00,318.19,318.99,317.84,318.91,5698.0,318.19,318.99,317.84,318.91,5698.0
2021-12-29 15:00:00,318.84,319.95,318.12,319.52,10681.0,318.84,319.95,318.12,319.52,10681.0
2021-12-29 15:30:00,319.85,320.65,319.38,320.65,90271.0,319.85,320.65,319.38,320.65,90271.0
2021-12-30 09:30:00,318.68,324.29,318.68,319.56,39704.0,318.68,324.29,318.68,319.56,39704.0
2021-12-30 10:00:00,319.14,320.01,318.47,319.98,4400.0,319.14,320.01,318.47,319.98,4400.0
2021-12-30 10:30:00,321.01,321.19,319.33,319.92,10117.0,321.01,321.19,319.33,319.92,10117.0
2021-12-30 11:00:00,319.93,321.54,319.64,321.54,4503.0,319.93,321.54,319.64,321.54,4503.0
2021-12-30 11:30:00,320.36,321.39,319.72,321.24,4985.0,320.36,321.39,319.72,321.24,4985.0
2021-12-30 12:00:00,321.0,321.78,320.62,321.54,4846.0,321.0,321.78,320.62,321.54,4846.0
2021-12-30 12:30:00,321.15,321.99,320.7,321.76,7102.0,321.15,321.99,320.7,321.76,7102.0
2021-12-30 13:00:00,321.74,322.51,320.34,320.34,12711.0,321.74,322.51,320.34,320.34,12711.0
2021-12-30 13:30:00,320.38,320.39,319.01,320.39,19247.0,320.38,320.39,319.01,320.39,19247.0
2021-12-30 14:00:00,319.88,320.75,319.28,320.75,5818.0,319.88,320.75,319.28,320.75,5818.0
2021-12-30 14:30:00,320.52,320.69,319.15,319.24,19668.0,320.52,320.69,319.15,319.24,19668.0
2021-12-30 15:00:00,319.22,319.72,318.29,318.52,7288.0,319.22,319.72,318.29,318.52,7288.0
2021-12-30 15:30:00,318.53,318.53,315.11,315.15,31342.0,318.53,318.53,315.11,315.15,31342.0
2021-12-31 09:30:00,313.43,318.83,310.82,318.75,8081.0,313.43,318.83,310.82,318.75,8081.0
2021-12-31 10:00:00,317.39,318.38,316.31,316.34,2200.0,317.39,318.38,316.31,316.34,2200.0
2021-12-31 10:30:00,317.22,317.22,314.82,315.36,4551.0,317.22,317.22,314.82,315.36,4551.0
2021-12-31 11:00:00,315.75,316.09,312.94,313.52,6099.0,315.75,316.09,312.94,313.52,6099.0
2021-12-31 11:30:00,313.54,314.1,313.47,313.75,2424.0,313.54,314.1,313.47,313.75,2424.0
2021-12-31 12:00:00,313.46,314.51,313.29,314.06,800.0,313.46,314.51,313.29,314.06,800.0
2021-12-31 12:30:00,313.85,315.25,313.84,315.25,3695.0,313.85,315.25,313.84,315.25,3695.0
2021-12-31 13:00:00,315.19,315.27,314.78,314.83,2300.0,315.19,315.27,314.78,314.83,2300.0
2021-12-31 13:30:00,314.63,314.99,313.92,314.79,2558.0,314.63,314.99,313.92,314.79,2558.0
2021-12-31 14:00:00,314.77,315.21,314.37,315.2,4196.0,314.77,315.21,314.37,315.2,4196.0
2021-12-31 14:30:00,316.0,316.0,314.94,315.4,2402.0,316.0,316.0,314.94,315.4,2402.0
2021-12-31 15:00:00,315.81,315.89,314.47,314.89,2663.0,315.81,315.89,314.47,314.89,2663.0
2021-12-31 15:30:00,314.26,314.93,313.63,314.11,46686.0,314.26,314.93,313.63,314.11,46686.0
2022-01-03 09:30:00,314.53,318.98,311.37,311.38,102626.0,314.53,318.98,311.37,311.38,102626.0
2022-01-03 10:00:00,311.6,313.75,306.55,307.69,10437.0,311.6,313.75,306.55,307.69,10437.0
2022-01-03 10:30:00,307.57,308.82,304.72,306.86,9448.0,307.57,308.82,304.72,306.86,9448.0
2022-01-03 11:00:00,307.01,307.77,300.64,301.06,11223.0,307.01,307.77,300.64,301.06,11223.0
2022-01-03 11:30:00,300.59,302.53,298.06,298.67,5651.0,300.59,302.53,298.06,298.67,5651.0
2022-01-03 12:00:00,299.24,299.62,297.7,298.06,7517.0,299.24,299.62,297.7,298.06,7517.0
2022-01-03 12:30:00,298.08,298.84,296.69,297.33,7944.0,298.08,298.84,296.69,297.33,7944.0
2022-01-03 13:00:00,297.04,297.69,296.58,296.82,6625.0,297.04,297.69,296.58,296.82,6625.0
2022-01-03 13:30:00,297.11,297.86,297.11,297.16,8763.0,297.11,297.86,297.11,297.16,8763.0
2022-01-03 14:00:00,297.55,300.2,297.28,300.2,4017.0,297.55,300.2,297.28,300.2,4017.0
2022-01-03 14:30:00,299.94,300.47,299.19,300.47,7504.0,299.94,300.47,299.19,300.47,7504.0
2022-01-03 15:00:00,300.52,302.85,300.03,301.8,5187.0,300.52,302.85,300.03,301.8,5187.0
2022-01-03 15:30:00,301.25,302.69,299.91,302.68,30621.0,301.25,302.69,299.91,302.68,30621.0
2022-01-04 09:30:00,303.31,304.25,295.71,296.98,10676.0,303.31,304.25,295.71,296.98,10676.0
2022-01-04 10:00:00,296.23,296.31,289.37,291.0,15585.0,296.23,296.31,289.37,291.0,15585.0
2022-01-04 10:30:00,290.73,290.73,285.77,287.0,12840.0,290.73,290.73,285.77,287.0,12840.0
2022-01-04 11:00:00,286.43,286.43,283.57,285.86,7603.0,286.43,286.43,283.57,285.86,7603.0
2022-01-04 11:30:00,285.5,287.61,284.32,284.59,13407.0,285.5,287.61,284.32,284.59,13407.0
2022-01-04 12:00:00,284.25,285.32,281.98,281.98,9165.0,284.25,285.32,281.98,281.98,9165.0
2022-01-04 12:30:00,281.67,281.91,278.98,279.76,13219.0,281.67,281.91,278.98,279.76,13219.0
2022-01-04 13:00:00,279.33,280.27,276.21,277.53,11764.0,279.33,280.27,276.21,277.53,11764.0
2022-01-04 13:30:00,277.1,280.88,276.75,278.15,10677.0,277.1,280.88,276.75,278.15,10677.0
2022-01-04 14:00:00,278.47,279.07,277.41,277.78,8084.0,278.47,279.07,277.41,277.78,8084.0
2022-01-04 14:30:00,277.81,279.25,277.55,277.9,9677.0,277.81,279.25,277.55,277.9,9677.0
2022-01-04 15:00:00,278.13,279.64,277.93,279.53,18270.0,278.13,279.64,277.93,279.53,18270.0
2022-01-04 15:30:00,279.57,281.7,279.02,280.48,56041.0,279.57,281.7,279.02,280.48,56041.0
2022-01-05 09:30:00,274.8,277.83,270.25,276.97,32355.0,274.8,277.83,270.25,276.97,32355.0
2022-01-05 10:00:00,276.57,277.0,274.37,275.94,42092.0,276.57,277.0,274.37,275.94,42092.0
2022-01-05 10:30:00,276.05,276.71,274.57,275.25,12167.0,276.05,276.71,274.57,275.25,12167.0
2022-01-05 11:00:00,275.26,275.28,271.35,272.1,5465.0,275.26,275.28,271.35,272.1,5465.0
2022-01-05 11:30:00,272.31,272.32,269.63,270.23,11276.0,272.31,272.32,269.63,270.23,11276.0
2022-01-05 12:00:00,269.32,269.89,267.26,267.82,10622.0,269.32,269.89,267.26,267.82,10622.0
2022-01-05 12:30:00,267.43,267.97,265.75,267.4,7042.0,267.43,267.97,265.75,267.4,7042.0
2022-01-05 13:00:00,266.66,267.21,265.72,266.38,7877.0,266.66,267.21,265.72,266.38,7877.0
2022-01-05 13:30:00,266.0,266.95,265.73,266.18,5623.0,266.0,266.95,265.73,266.18,5623.0
2022-01-05 14:00:00,266.17,267.93,262.72,263.48,10084.0,266.17,267.93,262.72,263.48,10084.0
2022-01-05 14:30:00,263.78,264.32,261.25,261.44,10843.0,263.78,264.32,261.25,261.44,10843.0
2022-01-05 15:00:00,261.17,262.07,259.55,259.69,30191.0,261.17,262.07,259.55,259.69,30191.0
2022-01-05 15:30:00,259.7,263.49,259.7,262.12,60973.0,259.7,263.49,259.7,262.12,60973.0
2022-01-06 09:30:00,257.4,263.96,255.66,258.34,29712.0,257.4,263.96,255.66,258.34,29712.0
2022-01-06 10:00:00,259.64,259.64,252.59,257.41,45094.0,259.64,259.64,252.59,257.41,45094.0
2022-01-06 10:30:00,257.72,263.29,257.14,263.29,10958.0,257.72,263.29,257.14,263.29,10958.0
2022-01-06 11:00:00,263.64,264.16,260.86,261.38,4533.0,263.64,264.16,260.86,261.38,4533.0
2022-01-06 11:30:00,261.69,265.79,260.62,264.83,32595.0,261.69,265.79,260.62,264.83,32595.0
2022-01-06 12:00:00,264.07,264.07,260.01,260.01,7533.0,264.07,264.07,260.01,260.01,7533.0
2022-01-06 12:30:00,260.0,260.87,258.21,259.73,11945.0,260.0,260.87,258.21,259.73,11945.0
2022-01-06 13:00:00,259.63,261.14,259.62,259.76,6007.0,259.63,261.14,259.62,259.76,6007.0
2022-01-06 13:30:00,259.75,262.02,259.74,260.33,12793.0,259.75,262.02,259.74,260.33,12793.0
2022-01-06 14:00:00,260.06,261.67,259.98,260.99,10679.0,260.06,261.67,259.98,260.99,10679.0
2022-01-06 14:30:00,260.95,262.31,258.85,259.21,18994.0,260.95,262.31,258.85,259.21,18994.0
2022-01-06 15:00:00,259.12,261.16,258.96,260.02,16660.0,259.12,261.16,258.96,260.02,16660.0
2022-01-06 15:30:00,260.22,260.99,259.38,260.38,77978.0,260.22,260.99,259.38,260.38,77978.0
2022-01-07 09:30:00,258.84,267.7,258.84,266.81,28323.0,258.84,267.7,258.84,266.81,28323.0
2022-01-07 10:00:00,266.03,266.51,259.39,260.95,13460.0,266.03,266.51,259.39,260.95,13460.0
2022-01-07 10:30:00,261.0,261.47,255.5,258.58,27552.0,261.0,261.47,255.5,258.58,27552.0
2022-01-07 11:00:00,258.58,259.19,255.45,258.0,12271.0,258.58,259.19,255.45,258.0,12271.0
2022-01-07 11:30:00,258.35,258.84,256.41,257.19,14729.0,258.35,258.84,256.41,257.19,14729.0
2022-01-07 12:00:00,257.43,258.32,254.83,255.83,28226.0,257.43,258.32,254.83,255.83,28226.0
2022-01-07 12:30:00,256.0,256.52,254.91,254.91,4956.0,256.0,256.52,254.91,254.91,4956.0
2022-01-07 13:00:00,255.45,256.08,254.68,254.94,5876.0,255.45,256.08,254.68,254.94,5876.0
2022-01-07 13:30:00,254.97,255.91,253.1,253.18,9901.0,254.97,255.91,253.1,253.18,9901.0
2022-01-07 14:00:00,253.05,253.12,251.0,251.76,5662.0,253.05,253.12,251.0,251.76,5662.0
2022-01-07 14:30:00,252.09,252.38,250.9,251.6,9548.0,252.09,252.38,250.9,251.6,9548.0
2022-01-07 15:00:00,251.6,252.6,250.25,250.25,13250.0,251.6,252.6,250.25,250.25,13250.0
2022-01-07 15:30:00,250.59,252.13,250.13,250.13,25374.0,250.59,252.13,250.13,250.13,25374.0
2022-01-10 09:30:00,245.01,246.92,237.09,239.13,39748.0,245.01,246.92,237.09,239.13,39748.0
2022-01-10 10:00:00,239.11,239.86,235.73,237.47,13768.0,239.11,239.86,235.73,237.47,13768.0
2022-01-10 10:30:00,236.93,237.9,235.17,236.99,38734.0,236.93,237.9,235.17,236.99,38734.0
2022-01-10 11:00:00,236.39,242.47,236.39,242.47,8041.0,236.39,242.47,236.39,242.47,8041.0
2022-01-10 11:30:00,242.27,242.92,240.77,241.19,7705.0,242.27,242.92,240.77,241.19,7705.0
2022-01-10 12:00:00,241.66,241.97,238.27,238.27,6100.0,241.66,241.97,238.27,238.27,6100.0
2022-01-10 12:30:00,238.18,239.3,238.17,238.95,8378.0,238.18,239.3,238.17,238.95,8378.0
2022-01-10 13:00:00,239.24,241.15,238.72,240.81,25356.0,239.24,241.15,238.72,240.81,25356.0
2022-01-10 13:30:00,241.14,242.27,240.46,241.98,18510.0,241.14,242.27,240.46,241.98,18510.0
2022-01-10 14:00:00,241.74,245.1,241.5,244.44,57235.0,241.74,245.1,241.5,244.44,57235.0
2022-01-10 14:30:00,244.84,246.02,243.91,245.73,44522.0,244.84,246.02,243.91,245.73,44522.0
2022-01-10 15:00:00,245.59,246.6,244.41,246.46,21469.0,245.59,246.6,244.41,246.46,21469.0
2022-01-10 15:30:00,246.44,249.63,245.85,249.01,77727.0,246.44,249.63,245.85,249.01,77727.0
2022-01-11 09:30:00,249.33,253.49,247.23,251.29,38267.0,249.33,253.49,247.23,251.29,38267.0
2022-01-11 10:00:00,252.08,257.32,251.44,256.31,11472.0,252.08,257.32,251.44,256.31,11472.0
2022-01-11 10:30:00,256.79,257.7,254.67,255.01,16807.0,256.79,257.7,254.67,255.01,16807.0
2022-01-11 11:00:00,255.47,261.47,255.47,260.11,15827.0,255.47,261.47,255.47,260.11,15827.0
2022-01-11 11:30:00,260.69,264.3,259.74,264.1,24344.0,260.69,264.3,259.74,264.1,24344.0
2022-01-11 12:00:00,264.32,264.33,261.7,262.29,19427.0,264.32,264.33,261.7,262.29,19427.0
2022-01-11 12:30:00,262.39,262.49,260.47,262.11,11692.0,262.39,262.49,260.47,262.11,11692.0
2022-01-11 13:00:00,262.18,264.61,261.78,264.52,17880.0,262.18,264.61,261.78,264.52,17880.0
2022-01-11 13:30:00,264.3,265.72,264.06,265.45,8131.0,264.3,265.72,264.06,265.45,8131.0
2022-01-11 14:00:00,265.44,265.9,265.14,265.32,10137.0,265.44,265.9,265.14,265.32,10137.0
2022-01-11 14:30:00,265.3,266.21,265.09,265.67,13843.0,265.3,266.21,265.09,265.67,13843.0
2022-01-11 15:00:00,265.69,266.71,265.6,266.71,4927.0,265.69,266.71,265.6,266.71,4927.0
2022-01-11 15:30:00,266.56,266.66,264.32,265.64,93656.0,266.56,266.66,264.32,265.64,93656.0
2022-01-12 09:30:00,265.65,274.04,265.04,271.64,31680.0,265.65,274.04,265.04,271.64,31680.0
2022-01-12 10:00:00,271.38,274.13,270.0,272.78,43032.0,271.38,274.13,270.0,272.78,43032.0
2022-01-12 10:30:00,271.89,272.52,266.63,267.0,87124.0,271.89,272.52,266.63,267.0,87124.0
2022-01-12 11:00:00,267.18,268.15,263.57,267.21,32364.0,267.18,268.15,263.57,267.21,32364.0
2022-01-12 11:30:00,267.25,267.93,266.68,267.34,5599.0,267.25,267.93,266.68,267.34,5599.0
2022-01-12 12:00:00,266.58,268.25,266.4,268.25,5478.0,266.58,268.25,266.4,268.25,5478.0
2022-01-12 12:30:00,268.46,270.52,268.29,269.44,6707.0,268.46,270.52,268.29,269.44,6707.0
2022-01-12 13:00:00,269.16,269.58,268.19,269.05,7112.0,269.16,269.58,268.19,269.05,7112.0
2022-01-12 13:30:00,268.88,270.04,268.71,269.0,8036.0,268.88,270.04,268.71,269.0,8036.0
2022-01-12 14:00:00,268.68,269.1,267.52,269.1,7097.0,268.68,269.1,267.52,269.1,7097.0
2022-01-12 14:30:00,269.28,269.57,268.78,268.87,8381.0,269.28,269.57,268.78,268.87,8381.0
2022-01-12 15:00:00,268.68,269.41,267.44,268.84,11462.0,268.68,269.41,267.44,268.84,11462.0
2022-01-12 15:30:00,268.97,270.93,268.64,269.77,35512.0,268.97,270.93,268.64,269.77,35512.0
2022-01-13 09:30:00,272.31,273.74,267.52,267.87,7429.0,272.31,273.74,267.52,267.87,7429.0
2022-01-13 10:00:00,267.35,267.55,261.05,261.37,6143.0,267.35,267.55,261.05,261.37,6143.0
2022-01-13 10:30:00,261.92,261.92,257.43,258.47,8430.0,261.92,261.92,257.43,258.47,8430.0
2022-01-13 11:00:00,257.53,260.51,256.52,260.51,9590.0,257.53,260.51,256.52,260.51,9590.0
2022-01-13 11:30:00,260.25,263.52,260.25,262.1,6319.0,260.25,263.52,260.25,262.1,6319.0
2022-01-13 12:00:00,262.09,262.09,257.98,257.98,6729.0,262.09,262.09,257.98,257.98,6729.0
2022-01-13 12:30:00,257.54,259.0,256.03,257.14,4062.0,257.54,259.0,256.03,257.14,4062.0
2022-01-13 13:00:00,256.41,258.81,256.4,258.12,3215.0,256.41,258.81,256.4,258.12,3215.0
2022-01-13 13:30:00,258.02,259.46,257.79,258.56,10453.0,258.02,259.46,257.79,258.56,10453.0
2022-01-13 14:00:00,259.03,260.22,255.33,255.46,17470.0,259.03,260.22,255.33,255.46,17470.0
2022-01-13 14:30:00,255.31,255.31,252.48,253.63,19917.0,255.31,255.31,252.48,253.63,19917.0
2022-01-13 15:00:00,253.54,253.54,251.22,252.5,10488.0,253.54,253.54,251.22,252.5,10488.0
2022-01-13 15:30:00,252.71,253.2,249.74,251.28,69888.0,252.71,253.2,249.74,251.28,69888.0
2022-01-14 09:30:00,247.26,255.16,247.26,254.25,6706.0,247.26,255.16,247.26,254.25,6706.0
2022-01-14 10:00:00,253.64,258.69,252.93,254.94,14535.0,253.64,258.69,252.93,254.94,14535.0
2022-01-14 10:30:00,255.82,256.35,249.77,249.88,23260.0,255.82,256.35,249.77,249.88,23260.0
2022-01-14 11:00:00,249.01,250.48,246.54,248.53,5446.0,249.01,250.48,246.54,248.53,5446.0
2022-01-14 11:30:00,247.82,248.8,246.68,246.68,4622.0,247.82,248.8,246.68,246.68,4622.0
2022-01-14 12:00:00,246.29,246.82,245.36,245.36,3947.0,246.29,246.82,245.36,245.36,3947.0
2022-01-14 12:30:00,245.39,246.03,244.62,244.62,6265.0,245.39,246.03,244.62,244.62,6265.0
2022-01-14 13:00:00,244.19,244.95,242.97,243.09,6440.0,244.19,244.95,242.97,243.09,6440.0
2022-01-14 13:30:00,243.88,247.61,243.29,246.63,5161.0,243.88,247.61,243.29,246.63,5161.0
2022-01-14 14:00:00,246.3,246.83,245.71,246.15,4869.0,246.3,246.83,245.71,246.15,4869.0
2022-01-14 14:30:00,245.98,247.24,245.92,246.29,4104.0,245.98,247.24,245.92,246.29,4104.0
2022-01-14 15:00:00,246.46,250.19,246.36,249.67,6824.0,246.46,250.19,246.36,249.67,6824.0
2022-01-14 15:30:00,250.05,251.86,249.78,251.42,24957.0,250.05,251.86,249.78,251.42,24957.0
2022-01-18 09:30:00,246.55,248.36,243.07,245.06,8827.0,246.55,248.36,243.07,245.06,8827.0
2022-01-18 10:00:00,244.2,248.46,244.17,248.46,7692.0,244.2,248.46,244.17,248.46,7692.0
2022-01-18 10:30:00,248.51,248.62,244.41,244.93,6529.0,248.51,248.62,244.41,244.93,6529.0
2022-01-18 11:00:00,244.08,244.86,243.68,244.58,6892.0,244.08,244.86,243.68,244.58,6892.0
2022-01-18 11:30:00,244.69,247.27,244.06,247.23,3629.0,244.69,247.27,244.06,247.23,3629.0
2022-01-18 12:00:00,247.46,247.46,245.46,246.16,15326.0,247.46,247.46,245.46,246.16,15326.0
2022-01-18 12:30:00,245.6,245.6,241.46,242.9,16610.0,245.6,245.6,241.46,242.9,16610.0
2022-01-18 13:00:00,242.89,243.52,241.0,241.05,6208.0,242.89,243.52,241.0,241.05,6208.0
2022-01-18 13:30:00,241.47,242.42,241.25,242.42,5039.0,241.47,242.42,241.25,242.42,5039.0
2022-01-18 14:00:00,242.41,243.78,241.2,241.83,4888.0,242.41,243.78,241.2,241.83,4888.0
2022-01-18 14:30:00,241.88,243.25,241.88,242.53,6713.0,241.88,243.25,241.88,242.53,6713.0
2022-01-18 15:00:00,242.0,242.35,239.82,240.54,11872.0,242.0,242.35,239.82,240.54,11872.0
2022-01-18 15:30:00,240.53,240.54,238.35,238.58,73183.0,240.53,240.54,238.35,238.58,73183.0
2022-01-19 09:30:00,239.14,244.97,236.42,244.24,32820.0,239.14,244.97,236.42,244.24,32820.0
2022-01-19 10:00:00,243.47,246.0,242.96,243.03,17335.0,243.47,246.0,242.96,243.03,17335.0
2022-01-19 10:30:00,243.21,244.02,237.84,239.78,11302.0,243.21,244.02,237.84,239.78,11302.0
2022-01-19 11:00:00,239.49,240.77,236.02,237.47,11656.0,239.49,240.77,236.02,237.47,11656.0
2022-01-19 11:30:00,237.5,239.45,236.02,237.09,19901.0,237.5,239.45,236.02,237.09,19901.0
2022-01-19 12:00:00,236.95,242.99,236.94,242.99,9359.0,236.95,242.99,236.94,242.99,9359.0
2022-01-19 12:30:00,242.99,243.88,242.34,243.87,7478.0,242.99,243.88,242.34,243.87,7478.0
2022-01-19 13:00:00,244.31,244.61,243.09,243.09,5659.0,244.31,244.61,243.09,243.09,5659.0
2022-01-19 13:30:00,242.53,244.3,242.38,244.3,6534.0,242.53,244.3,242.38,244.3,6534.0
2022-01-19 14:00:00,243.54,243.58,240.78,241.55,12395.0,243.54,243.58,240.78,241.55,12395.0
2022-01-19 14:30:00,241.0,243.22,241.0,241.69,17177.0,241.0,243.22,241.0,241.69,17177.0
2022-01-19 15:00:00,241.68,243.28,240.24,240.31,16401.0,241.68,243.28,240.24,240.31,16401.0
2022-01-19 15:30:00,240.48,240.76,238.03,238.61,47179.0,240.48,240.76,238.03,238.61,47179.0
2022-01-20 09:30:00,241.18,244.18,240.0,240.0,17514.0,241.18,244.18,240.0,240.0,17514.0
2022-01-20 10:00:00,240.27,243.83,240.26,243.61,34099.0,240.27,243.83,240.26,243.61,34099.0
2022-01-20 10:30:00,243.45,244.36,241.67,242.42,13208.0,243.45,244.36,241.67,242.42,13208.0
2022-01-20 11:00:00,242.32,243.08,241.58,242.09,17023.0,242.32,243.08,241.58,242.09,17023.0
2022-01-20 11:30:00,242.35,242.65,240.71,240.72,11704.0,242.35,242.65,240.71,240.72,11704.0
2022-01-20 12:00:00,240.97,241.57,240.6,241.57,9851.0,240.97,241.57,240.6,241.57,9851.0
2022-01-20 12:30:00,241.88,243.15,241.47,242.24,11680.0,241.88,243.15,241.47,242.24,11680.0
2022-01-20 13:00:00,242.21,242.42,241.14,241.87,7268.0,242.21,242.42,241.14,241.87,7268.0
2022-01-20 13:30:00,241.61,242.66,241.61,242.15,2400.0,241.61,242.66,241.61,242.15,2400.0
2022-01-20 14:00:00,242.1,243.74,240.64,241.91,16749.0,242.1,243.74,240.64,241.91,16749.0
2022-01-20 14:30:00,241.66,242.34,240.75,240.76,12513.0,241.66,242.34,240.75,240.76,12513.0
2022-01-20 15:00:00,240.73,241.3,237.98,238.72,19470.0,240.73,241.3,237.98,238.72,19470.0
2022-01-20 15:30:00,238.25,238.32,234.93,235.57,54502.0,238.25,238.32,234.93,235.57,54502.0
2022-01-21 09:30:00,233.44,234.94,230.0,230.54,22226.0,233.44,234.94,230.0,230.54,22226.0
2022-01-21 10:00:00,230.34,231.14,226.93,230.03,19379.0,230.34,231.14,226.93,230.03,19379.0
2022-01-21 10:30:00,229.55,233.77,229.55,232.8,11852.0,229.55,233.77,229.55,232.8,11852.0
2022-01-21 11:00:00,231.31,234.53,231.31,234.25,14210.0,231.31,234.53,231.31,234.25,14210.0
2022-01-21 11:30:00,233.78,234.2,228.69,230.98,14282.0,233.78,234.2,228.69,230.98,14282.0
2022-01-21 12:00:00,231.27,232.68,229.23,231.05,9839.0,231.27,232.68,229.23,231.05,9839.0
2022-01-21 12:30:00,230.19,231.69,228.61,229.21,12874.0,230.19,231.69,228.61,229.21,12874.0
2022-01-21 13:00:00,229.89,230.16,227.09,227.09,9400.0,229.89,230.16,227.09,227.09,9400.0
2022-01-21 13:30:00,227.08,229.5,226.92,227.48,12342.0,227.08,229.5,226.92,227.48,12342.0
2022-01-21 14:00:00,228.31,231.09,228.02,228.27,15735.0,228.31,231.09,228.02,228.27,15735.0
2022-01-21 14:30:00,227.72,229.26,226.01,226.01,59322.0,227.72,229.26,226.01,226.01,59322.0
2022-01-21 15:00:00,225.55,226.7,224.27,224.57,24341.0,225.55,226.7,224.27,224.57,24341.0
2022-01-21 15:30:00,224.95,227.66,223.92,223.92,69682.0,224.95,227.66,223.92,223.92,69682.0
2022-01-24 09:30:00,217.0,219.87,211.88,218.48,33081.0,217.0,219.87,211.88,218.48,33081.0
2022-01-24 10:00:00,216.92,219.8,213.72,215.68,11500.0,216.92,219.8,213.72,215.68,11500.0
2022-01-24 10:30:00,215.83,219.62,214.15,218.43,15366.0,215.83,219.62,214.15,218.43,15366.0
2022-01-24 11:00:00,217.5,219.36,216.04,217.45,11043.0,217.5,219.36,216.04,217.45,11043.0
2022-01-24 11:30:00,217.95,218.32,215.14,216.56,9459.0,217.95,218.32,215.14,216.56,9459.0
2022-01-24 12:00:00,216.71,217.46,213.05,217.38,22575.0,216.71,217.46,213.05,217.38,22575.0
2022-01-24 12:30:00,215.93,221.44,215.24,221.43,13025.0,215.93,221.44,215.24,221.43,13025.0
2022-01-24 13:00:00,221.74,223.98,220.26,221.36,9461.0,221.74,223.98,220.26,221.36,9461.0
2022-01-24 13:30:00,221.73,228.11,221.7,228.11,8156.0,221.73,228.11,221.7,228.11,8156.0
2022-01-24 14:00:00,228.46,231.3,226.49,227.83,12855.0,228.46,231.3,226.49,227.83,12855.0
2022-01-24 14:30:00,228.43,229.6,225.11,228.96,10173.0,228.43,229.6,225.11,228.96,10173.0
2022-01-24 15:00:00,230.0,231.91,228.8,230.71,31591.0,230.0,231.91,228.8,230.71,31591.0
2022-01-24 15:30:00,230.39,236.78,230.39,235.32,74057.0,230.39,236.78,230.39,235.32,74057.0
2022-01-25 09:30:00,229.66,229.66,224.16,227.05,7981.0,229.66,229.66,224.16,227.05,7981.0
2022-01-25 10:00:00,227.37,228.29,224.46,227.88,6964.0,227.37,228.29,224.46,227.88,6964.0
2022-01-25 10:30:00,227.32,228.53,222.33,222.46,13003.0,227.32,228.53,222.33,222.46,13003.0
2022-01-25 11:00:00,222.52,225.86,222.0,223.53,6648.0,222.52,225.86,222.0,223.53,6648.0
2022-01-25 11:30:00,223.96,226.29,222.89,224.83,19061.0,223.96,226.29,222.89,224.83,19061.0
2022-01-25 12:00:00,224.53,226.03,224.53,225.0,6317.0,224.53,226.03,224.53,225.0,6317.0
2022-01-25 12:30:00,224.95,225.51,224.0,224.85,8222.0,224.95,225.51,224.0,224.85,8222.0
2022-01-25 13:00:00,225.11,226.24,224.94,226.24,4097.0,225.11,226.24,224.94,226.24,4097.0
2022-01-25 13:30:00,227.86,229.73,227.38,229.05,5827.0,227.86,229.73,227.38,229.05,5827.0
2022-01-25 14:00:00,229.1,231.31,228.7,231.16,8749.0,229.1,231.31,228.7,231.16,8749.0
2022-01-25 14:30:00,231.44,234.73,230.65,234.73,19053.0,231.44,234.73,230.65,234.73,19053.0
2022-01-25 15:00:00,234.5,234.84,231.61,231.64,21687.0,234.5,234.84,231.61,231.64,21687.0
2022-01-25 15:30:00,231.67,232.11,228.31,228.63,89271.0,231.67,232.11,228.31,228.63,89271.0
2022-01-26 09:30:00,236.55,239.59,236.35,236.8,7557.0,236.55,239.59,236.35,236.8,7557.0
2022-01-26 10:00:00,235.86,239.32,235.73,236.66,12286.0,235.86,239.32,235.73,236.66,12286.0
2022-01-26 10:30:00,237.55,238.24,234.53,236.31,5735.0,237.55,238.24,234.53,236.31,5735.0
2022-01-26 11:00:00,236.44,236.44,234.64,235.46,6064.0,236.44,236.44,234.64,235.46,6064.0
2022-01-26 11:30:00,235.7,237.75,234.97,237.75,6231.0,235.7,237.75,234.97,237.75,6231.0
2022-01-26 12:00:00,237.84,239.67,237.38,239.67,8237.0,237.84,239.67,237.38,239.67,8237.0
2022-01-26 12:30:00,239.28,242.63,239.05,242.26,20865.0,239.28,242.63,239.05,242.26,20865.0
2022-01-26 13:00:00,241.81,242.08,239.79,241.39,11481.0,241.81,242.08,239.79,241.39,11481.0
2022-01-26 13:30:00,241.23,242.88,240.55,241.85,12396.0,241.23,242.88,240.55,241.85,12396.0
2022-01-26 14:00:00,242.83,246.11,238.83,242.54,16989.0,242.83,246.11,238.83,242.54,16989.0
2022-01-26 14:30:00,242.62,242.98,233.93,235.96,18368.0,242.62,242.98,233.93,235.96,18368.0
2022-01-26 15:00:00,235.76,235.76,229.78,232.74,24577.0,235.76,235.76,229.78,232.74,24577.0
2022-01-26 15:30:00,232.73,233.85,230.59,232.38,96786.0,232.73,233.85,230.59,232.38,96786.0
2022-01-27 09:30:00,237.4,240.87,234.06,239.76,8038.0,237.4,240.87,234.06,239.76,8038.0
2022-01-27 10:00:00,239.34,240.92,235.69,235.69,10247.0,239.34,240.92,235.69,235.69,10247.0
2022-01-27 10:30:00,234.89,238.71,234.88,237.9,14278.0,234.89,238.71,234.88,237.9,14278.0
2022-01-27 11:00:00,238.11,240.31,236.46,236.81,11415.0,238.11,240.31,236.46,236.81,11415.0
2022-01-27 11:30:00,236.54,239.71,234.02,235.84,35947.0,236.54,239.71,234.02,235.84,35947.0
2022-01-27 12:00:00,235.84,235.84,231.01,231.6,38009.0,235.84,235.84,231.01,231.6,38009.0
2022-01-27 12:30:00,231.46,232.94,231.0,232.91,21919.0,231.46,232.94,231.0,232.91,21919.0
2022-01-27 13:00:00,232.8,233.21,229.2,229.86,16782.0,232.8,233.21,229.2,229.86,16782.0
2022-01-27 13:30:00,228.91,230.8,227.95,230.11,22483.0,228.91,230.8,227.95,230.11,22483.0
2022-01-27 14:00:00,230.35,231.12,228.51,228.51,5565.0,230.35,231.12,228.51,228.51,5565.0
2022-01-27 14:30:00,228.78,229.93,227.0,229.53,4563.0,228.78,229.93,227.0,229.53,4563.0
2022-01-27 15:00:00,228.95,230.33,228.21,228.47,9612.0,228.95,230.33,228.21,228.47,9612.0
2022-01-27 15:30:00,228.38,228.5,225.27,226.9,87252.0,228.38,228.5,225.27,226.9,87252.0
2022-01-28 09:30:00,230.22,231.75,221.2,221.85,29536.0,230.22,231.75,221.2,221.85,29536.0
2022-01-28 10:00:00,221.97,222.71,218.58,220.0,28015.0,221.97,222.71,218.58,220.0,28015.0
2022-01-28 10:30:00,219.93,223.73,219.65,223.35,26585.0,219.93,223.73,219.65,223.35,26585.0
2022-01-28 11:00:00,223.59,228.54,222.86,227.63,31579.0,223.59,228.54,222.86,227.63,31579.0
2022-01-28 11:30:00,227.5,229.19,226.95,228.91,10787.0,227.5,229.19,226.95,228.91,10787.0
2022-01-28 12:00:00,229.1,232.19,228.85,230.89,11070.0,229.1,232.19,228.85,230.89,11070.0
2022-01-28 12:30:00,230.37,230.7,228.62,229.87,3735.0,230.37,230.7,228.62,229.87,3735.0
2022-01-28 13:00:00,230.56,230.56,228.48,229.41,800.0,230.56,230.56,228.48,229.41,800.0
2022-01-28 13:30:00,228.59,229.33,226.48,227.8,10710.0,228.59,229.33,226.48,227.8,10710.0
2022-01-28 14:00:00,227.95,227.95,222.06,224.02,17677.0,227.95,227.95,222.06,224.02,17677.0
2022-01-28 14:30:00,223.11,227.13,222.83,226.86,5412.0,223.11,227.13,222.83,226.86,5412.0
2022-01-28 15:00:00,226.94,227.74,225.4,227.15,15260.0,226.94,227.74,225.4,227.15,15260.0
2022-01-28 15:30:00,227.0,230.57,225.31,230.57,80175.0,227.0,230.57,225.31,230.57,80175.0
2022-01-31 09:30:00,233.4,239.99,233.35,239.48,17868.0,233.4,239.99,233.35,239.48,17868.0
2022-01-31 10:00:00,239.99,244.65,239.91,242.01,81204.0,239.99,244.65,239.91,242.01,81204.0
2022-01-31 10:30:00,241.95,243.85,241.06,243.13,7070.0,241.95,243.85,241.06,243.13,7070.0
2022-01-31 11:00:00,243.48,244.96,243.01,244.77,14751.0,243.48,244.96,243.01,244.77,14751.0
2022-01-31 11:30:00,244.6,247.27,244.49,247.24,18606.0,244.6,247.27,244.49,247.24,18606.0
2022-01-31 12:00:00,246.5,247.21,245.21,245.75,14323.0,246.5,247.21,245.21,245.75,14323.0
2022-01-31 12:30:00,246.08,247.8,246.04,246.09,13186.0,246.08,247.8,246.04,246.09,13186.0
2022-01-31 13:00:00,246.03,248.61,245.7,247.45,20474.0,246.03,248.61,245.7,247.45,20474.0
2022-01-31 13:30:00,247.84,248.64,247.05,248.09,12754.0,247.84,248.64,247.05,248.09,12754.0
2022-01-31 14:00:00,248.05,250.02,247.77,249.82,11272.0,248.05,250.02,247.77,249.82,11272.0
2022-01-31 14:30:00,249.63,250.93,248.73,250.68,15968.0,249.63,250.93,248.73,250.68,15968.0
2022-01-31 15:00:00,250.6,251.66,249.23,251.22,41259.0,250.6,251.66,249.23,251.22,41259.0
2022-01-31 15:30:00,250.58,255.57,250.58,255.09,60437.0,250.58,255.57,250.58,255.09,60437.0
2022-02-01 09:30:00,257.76,258.74,254.54,257.49,16555.0,257.76,258.74,254.54,257.49,16555.0
2022-02-01 10:00:00,256.99,260.16,254.47,258.49,13613.0,256.99,260.16,254.47,258.49,13613.0
2022-02-01 10:30:00,258.48,260.02,256.23,259.24,21212.0,258.48,260.02,256.23,259.24,21212.0
2022-02-01 11:00:00,259.29,261.32,258.47,260.34,10636.0,259.29,261.32,258.47,260.34,10636.0
2022-02-01 11:30:00,259.19,260.54,259.19,260.08,5001.0,259.19,260.54,259.19,260.08,5001.0
2022-02-01 12:00:00,259.73,260.36,257.11,257.11,9782.0,259.73,260.36,257.11,257.11,9782.0
2022-02-01 12:30:00,257.1,257.19,256.19,257.15,9625.0,257.1,257.19,256.19,257.15,9625.0
2022-02-01 13:00:00,256.98,257.59,255.46,256.15,8245.0,256.98,257.59,255.46,256.15,8245.0
2022-02-01 13:30:00,256.66,257.12,254.57,255.23,4099.0,256.66,257.12,254.57,255.23,4099.0
2022-02-01 14:00:00,255.83,256.47,253.57,254.43,4521.0,255.83,256.47,253.57,254.43,4521.0
2022-02-01 14:30:00,254.43,256.38,254.09,254.87,9070.0,254.43,256.38,254.09,254.87,9070.0
2022-02-01 15:00:00,254.83,256.62,254.1,256.56,13993.0,254.83,256.62,254.1,256.56,13993.0
2022-02-01 15:30:00,256.58,259.53,255.29,258.82,47452.0,256.58,259.53,255.29,258.82,47452.0
2022-02-02 09:30:00,261.31,261.31,255.32,258.18,5580.0,261.31,261.31,255.32,258.18,5580.0
2022-02-02 10:00:00,258.27,260.53,255.16,255.41,6155.0,258.27,260.53,255.16,255.41,6155.0
2022-02-02 10:30:00,254.4,255.6,253.08,253.76,18491.0,254.4,255.6,253.08,253.76,18491.0
2022-02-02 11:00:00,252.41,252.67,250.0,250.81,6222.0,252.41,252.67,250.0,250.81,6222.0
2022-02-02 11:30:00,250.37,251.29,249.59,250.72,3619.0,250.37,251.29,249.59,250.72,3619.0
2022-02-02 12:00:00,250.44,251.54,249.85,250.64,10004.0,250.44,251.54,249.85,250.64,10004.0
2022-02-02 12:30:00,250.0,254.76,250.0,254.76,3627.0,250.0,254.76,250.0,254.76,3627.0
2022-02-02 13:00:00,253.76,254.12,253.01,253.01,1018.0,253.76,254.12,253.01,253.01,1018.0
2022-02-02 13:30:00,253.36,253.84,252.04,252.41,5526.0,253.36,253.84,252.04,252.41,5526.0
2022-02-02 14:00:00,252.2,253.86,250.83,251.87,7340.0,252.2,253.86,250.83,251.87,7340.0
2022-02-02 14:30:00,251.74,252.48,250.35,250.35,10692.0,251.74,252.48,250.35,250.35,10692.0
2022-02-02 15:00:00,250.0,251.15,249.4,249.46,15787.0,250.0,251.15,249.4,249.46,15787.0
2022-02-02 15:30:00,249.8,252.88,249.61,251.41,31158.0,249.8,252.88,249.61,251.41,31158.0
2022-02-03 09:30:00,240.3,247.61,240.3,244.39,7870.0,240.3,247.61,240.3,244.39,7870.0
2022-02-03 10:00:00,243.12,249.63,241.6,249.38,6122.0,243.12,249.63,241.6,249.38,6122.0
2022-02-03 10:30:00,249.65,249.65,244.71,246.4,4149.0,249.65,249.65,244.71,246.4,4149.0
2022-02-03 11:00:00,246.24,249.04,245.97,247.06,2300.0,246.24,249.04,245.97,247.06,2300.0
2022-02-03 11:30:00,246.79,247.5,246.3,246.53,1505.0,246.79,247.5,246.3,246.53,1505.0
2022-02-03 12:00:00,245.0,246.82,244.8,246.61,2759.0,245.0,246.82,244.8,246.61,2759.0
2022-02-03 12:30:00,246.32,247.02,246.05,247.0,1500.0,246.32,247.02,246.05,247.0,1500.0
2022-02-03 13:00:00,246.93,249.52,246.37,248.86,6563.0,246.93,249.52,246.37,248.86,6563.0
2022-02-03 13:30:00,249.42,249.6,248.03,248.65,4901.0,249.42,249.6,248.03,248.65,4901.0
2022-02-03 14:00:00,248.81,249.36,246.65,246.66,3532.0,248.81,249.36,246.65,246.66,3532.0
2022-02-03 14:30:00,246.53,246.77,244.92,245.32,11674.0,246.53,246.77,244.92,245.32,11674.0
2022-02-03 15:00:00,246.23,246.63,244.99,245.47,2722.0,246.23,246.63,244.99,245.47,2722.0
2022-02-03 15:30:00,244.83,245.44,242.7,243.63,27114.0,244.83,245.44,242.7,243.63,27114.0
2022-02-04 09:30:00,244.63,249.58,239.77,246.87,5584.0,244.63,249.58,239.77,246.87,5584.0
2022-02-04 10:00:00,248.02,250.95,246.22,248.64,2750.0,248.02,250.95,246.22,248.64,2750.0
2022-02-04 10:30:00,247.58,249.13,245.03,245.03,7894.0,247.58,249.13,245.03,245.03,7894.0
2022-02-04 11:00:00,245.81,247.09,245.22,246.3,5708.0,245.81,247.09,245.22,246.3,5708.0
2022-02-04 11:30:00,247.07,249.11,247.07,248.65,1000.0,247.07,249.11,247.07,248.65,1000.0
2022-02-04 12:00:00,248.21,249.19,248.21,249.01,2869.0,248.21,249.19,248.21,249.01,2869.0
2022-02-04 12:30:00,248.59,249.83,248.18,249.83,2906.0,248.59,249.83,248.18,249.83,2906.0
2022-02-04 13:00:00,249.83,252.4,249.66,252.28,6052.0,249.83,252.4,249.66,252.28,6052.0
2022-02-04 13:30:00,251.22,253.2,251.21,252.85,5735.0,251.22,253.2,251.21,252.85,5735.0
2022-02-04 14:00:00,252.69,252.96,251.18,252.71,4806.0,252.69,252.96,251.18,252.71,4806.0
2022-02-04 14:30:00,252.71,252.91,251.38,252.79,7351.0,252.71,252.91,251.38,252.79,7351.0
2022-02-04 15:00:00,252.28,254.31,252.28,252.37,9470.0,252.28,254.31,252.28,252.37,9470.0
2022-02-04 15:30:00,252.85,253.61,250.28,250.91,27870.0,252.85,253.61,250.28,250.91,27870.0
2022-02-07 09:30:00,249.36,257.68,249.36,255.0,3753.0,249.36,257.68,249.36,255.0,3753.0
2022-02-07 10:00:00,255.27,257.38,252.83,254.06,7007.0,255.27,257.38,252.83,254.06,7007.0
2022-02-07 10:30:00,254.48,254.96,252.9,254.59,2251.0,254.48,254.96,252.9,254.59,2251.0
2022-02-07 11:00:00,256.43,256.49,251.24,251.74,5086.0,256.43,256.49,251.24,251.74,5086.0
2022-02-07 11:30:00,251.6,251.6,246.48,246.72,1691.0,251.6,251.6,246.48,246.72,1691.0
2022-02-07 12:00:00,247.83,249.43,247.7,249.33,2914.0,247.83,249.43,247.7,249.33,2914.0
2022-02-07 12:30:00,248.82,250.29,248.69,250.29,1300.0,248.82,250.29,248.69,250.29,1300.0
2022-02-07 13:00:00,250.47,251.78,250.42,251.23,1321.0,250.47,251.78,250.42,251.23,1321.0
2022-02-07 13:30:00,251.51,252.22,250.78,251.79,10675.0,251.51,252.22,250.78,251.79,10675.0
2022-02-07 14:00:00,251.27,251.29,249.48,250.87,8065.0,251.27,251.29,249.48,250.87,8065.0
2022-02-07 14:30:00,251.23,252.42,250.44,251.18,2750.0,251.23,252.42,250.44,251.18,2750.0
2022-02-07 15:00:00,251.6,253.17,250.72,250.83,4551.0,251.6,253.17,250.72,250.83,4551.0
2022-02-07 15:30:00,250.83,250.83,248.46,248.78,28535.0,250.83,250.83,248.46,248.78,28535.0
2022-02-08 09:30:00,247.78,250.2,245.2,247.96,5378.0,247.78,250.2,245.2,247.96,5378.0
2022-02-08 10:00:00,247.96,254.71,247.17,252.49,9219.0,247.96,254.71,247.17,252.49,9219.0
2022-02-08 10:30:00,250.74,255.15,249.53,254.97,5823.0,250.74,255.15,249.53,254.97,5823.0
2022-02-08 11:00:00,255.0,256.72,254.07,256.72,19666.0,255.0,256.72,254.07,256.72,19666.0
2022-02-08 11:30:00,256.51,258.39,256.0,256.95,2701.0,256.51,258.39,256.0,256.95,2701.0
2022-02-08 12:00:00,257.18,258.06,255.2,257.78,3302.0,257.18,258.06,255.2,257.78,3302.0
2022-02-08 12:30:00,257.93,259.6,257.57,257.74,2000.0,257.93,259.6,257.57,257.74,2000.0
2022-02-08 13:00:00,257.02,257.77,256.29,256.5,2500.0,257.02,257.77,256.29,256.5,2500.0
2022-02-08 13:30:00,256.75,257.74,256.08,256.41,3288.0,256.75,257.74,256.08,256.41,3288.0
2022-02-08 14:00:00,256.79,258.99,256.79,256.95,8565.0,256.79,258.99,256.79,256.95,8565.0
2022-02-08 14:30:00,256.56,257.66,256.42,257.43,5557.0,256.56,257.66,256.42,257.43,5557.0
2022-02-08 15:00:00,257.22,259.0,257.02,258.03,7783.0,257.22,259.0,257.02,258.03,7783.0
2022-02-08 15:30:00,258.41,260.62,258.41,259.18,23428.0,258.41,260.62,258.41,259.18,23428.0
2022-02-09 09:30:00,263.75,265.66,259.33,260.94,8281.0,263.75,265.66,259.33,260.94,8281.0
2022-02-09 10:00:00,260.82,261.55,258.58,261.38,4404.0,260.82,261.55,258.58,261.38,4404.0
2022-02-09 10:30:00,261.39,262.8,260.09,260.94,3932.0,261.39,262.8,260.09,260.94,3932.0
2022-02-09 11:00:00,261.35,262.45,261.35,262.37,1617.0,261.35,262.45,261.35,262.37,1617.0
2022-02-09 11:30:00,262.38,263.79,261.94,262.03,3515.0,262.38,263.79,261.94,262.03,3515.0
2022-02-09 12:00:00,261.67,263.64,261.2,263.64,4460.0,261.67,263.64,261.2,263.64,4460.0
2022-02-09 12:30:00,263.0,264.72,262.43,264.3,9104.0,263.0,264.72,262.43,264.3,9104.0
2022-02-09 13:00:00,263.89,264.72,263.12,263.86,3798.0,263.89,264.72,263.12,263.86,3798.0
2022-02-09 13:30:00,263.56,263.56,262.12,262.81,2157.0,263.56,263.56,262.12,262.81,2157.0
2022-02-09 14:00:00,263.37,264.77,263.37,264.23,3074.0,263.37,264.77,263.37,264.23,3074.0
2022-02-09 14:30:00,264.06,265.59,264.06,264.3,3474.0,264.06,265.59,264.06,264.3,3474.0
2022-02-09 15:00:00,263.62,264.01,262.79,264.01,3303.0,263.62,264.01,262.79,264.01,3303.0
2022-02-09 15:30:00,264.89,266.92,264.74,266.9,20570.0,264.89,266.92,264.74,266.9,20570.0
2022-02-10 09:30:00,259.29,267.69,259.29,267.69,3161.0,259.29,267.69,259.29,267.69,3161.0
2022-02-10 10:00:00,266.93,269.48,265.46,268.15,4845.0,266.93,269.48,265.46,268.15,4845.0
2022-02-10 10:30:00,269.37,272.4,268.3,271.58,11502.0,269.37,272.4,268.3,271.58,11502.0
2022-02-10 11:00:00,267.96,272.61,267.96,270.67,3269.0,267.96,272.61,267.96,270.67,3269.0
2022-02-10 11:30:00,270.69,272.15,269.04,270.93,3026.0,270.69,272.15,269.04,270.93,3026.0
2022-02-10 12:00:00,270.58,272.15,270.58,272.15,2350.0,270.58,272.15,270.58,272.15,2350.0
2022-02-10 12:30:00,271.68,272.36,269.8,272.36,15251.0,271.68,272.36,269.8,272.36,15251.0
2022-02-10 13:00:00,271.63,272.08,268.08,268.08,7128.0,271.63,272.08,268.08,268.08,7128.0
2022-02-10 13:30:00,268.41,269.44,266.71,268.65,2932.0,268.41,269.44,266.71,268.65,2932.0
2022-02-10 14:00:00,269.19,269.2,264.59,267.04,5863.0,269.19,269.2,264.59,267.04,5863.0
2022-02-10 14:30:00,267.33,267.33,264.32,264.32,5405.0,267.33,267.33,264.32,264.32,5405.0
2022-02-10 15:00:00,263.95,266.56,263.95,265.74,4950.0,263.95,266.56,263.95,265.74,4950.0
2022-02-10 15:30:00,265.07,265.07,262.63,263.61,19900.0,265.07,265.07,262.63,263.61,19900.0
2022-02-11 09:30:00,265.24,266.49,259.29,259.51,4145.0,265.24,266.49,259.29,259.51,4145.0
2022-02-11 10:00:00,260.54,265.44,260.12,261.92,9337.0,260.54,265.44,260.12,261.92,9337.0
2022-02-11 10:30:00,262.73,263.88,259.9,261.0,5236.0,262.73,263.88,259.9,261.0,5236.0
2022-02-11 11:00:00,261.85,262.51,256.8,258.8,2060.0,261.85,262.51,256.8,258.8,2060.0
2022-02-11 11:30:00,259.32,259.32,256.54,258.77,3300.0,259.32,259.32,256.54,258.77,3300.0
2022-02-11 12:00:00,258.43,258.87,256.98,257.21,5345.0,258.43,258.87,256.98,257.21,5345.0
2022-02-11 12:30:00,258.44,259.03,256.32,256.32,2257.0,258.44,259.03,256.32,256.32,2257.0
2022-02-11 13:00:00,256.78,258.15,256.6,257.2,4219.0,256.78,258.15,256.6,257.2,4219.0
2022-02-11 13:30:00,254.99,254.99,249.85,250.23,14599.0,254.99,254.99,249.85,250.23,14599.0
2022-02-11 14:00:00,250.47,250.81,247.8,247.93,6250.0,250.47,250.81,247.8,247.93,6250.0
2022-02-11 14:30:00,248.61,249.91,246.37,247.88,10678.0,248.61,249.91,246.37,247.88,10678.0
2022-02-11 15:00:00,248.12,250.21,247.98,248.24,9775.0,248.12,250.21,247.98,248.24,9775.0
2022-02-11 15:30:00,248.34,251.04,247.24,249.58,47995.0,248.34,251.04,247.24,249.58,47995.0
2022-02-14 09:30:00,247.04,255.01,246.06,252.17,4805.0,247.04,255.01,246.06,252.17,4805.0
2022-02-14 10:00:00,250.59,253.85,248.56,251.59,7753.0,250.59,253.85,248.56,251.59,7753.0
2022-02-14 10:30:00,252.04,255.16,250.13,253.63,10077.0,252.04,255.16,250.13,253.63,10077.0
2022-02-14 11:00:00,253.94,260.61,253.62,259.89,14250.0,253.94,260.61,253.62,259.89,14250.0
2022-02-14 11:30:00,260.0,260.0,255.92,257.8,14293.0,260.0,260.0,255.92,257.8,14293.0
2022-02-14 12:00:00,257.61,258.72,256.35,258.57,9815.0,257.61,258.72,256.35,258.57,9815.0
2022-02-14 12:30:00,258.68,259.39,257.26,257.69,6346.0,258.68,259.39,257.26,257.69,6346.0
2022-02-14 13:00:00,257.07,257.38,254.57,255.13,4786.0,257.07,257.38,254.57,255.13,4786.0
2022-02-14 13:30:00,254.72,255.83,252.52,252.52,10066.0,254.72,255.83,252.52,252.52,10066.0
2022-02-14 14:00:00,251.89,256.0,250.94,253.8,7526.0,251.89,256.0,250.94,253.8,7526.0
2022-02-14 14:30:00,255.35,255.35,251.74,252.83,11479.0,255.35,255.35,251.74,252.83,11479.0
2022-02-14 15:00:00,253.75,254.14,251.67,253.84,13453.0,253.75,254.14,251.67,253.84,13453.0
2022-02-14 15:30:00,253.03,255.34,252.9,253.69,34080.0,253.03,255.34,252.9,253.69,34080.0
2022-02-15 09:30:00,261.28,265.91,258.07,264.31,14063.0,261.28,265.91,258.07,264.31,14063.0
2022-02-15 10:00:00,264.49,264.49,260.01,261.68,7585.0,264.49,264.49,260.01,261.68,7585.0
2022-02-15 10:30:00,261.79,262.56,259.49,259.49,9123.0,261.79,262.56,259.49,259.49,9123.0
2022-02-15 11:00:00,259.41,261.94,258.47,259.83,14164.0,259.41,261.94,258.47,259.83,14164.0
2022-02-15 11:30:00,261.42,262.29,261.18,261.39,9213.0,261.42,262.29,261.18,261.39,9213.0
2022-02-15 12:00:00,261.38,261.39,258.92,260.43,7772.0,261.38,261.39,258.92,260.43,7772.0
2022-02-15 12:30:00,260.02,260.65,256.6,258.56,6364.0,260.02,260.65,256.6,258.56,6364.0
2022-02-15 13:00:00,258.4,261.4,258.4,261.4,41164.0,258.4,261.4,258.4,261.4,41164.0
2022-02-15 13:30:00,261.41,261.41,259.3,259.72,22202.0,261.41,261.41,259.3,259.72,22202.0
2022-02-15 14:00:00,260.0,261.31,258.73,261.31,11827.0,260.0,261.31,258.73,261.31,11827.0
2022-02-15 14:30:00,261.65,264.64,261.08,264.64,6508.0,261.65,264.64,261.08,264.64,6508.0
2022-02-15 15:00:00,264.51,265.23,263.66,263.66,5741.0,264.51,265.23,263.66,263.66,5741.0
2022-02-15 15:30:00,263.61,267.83,262.22,266.95,53220.0,263.61,267.83,262.22,266.95,53220.0
2022-02-16 09:30:00,262.33,265.61,255.18,259.54,19547.0,262.33,265.61,255.18,259.54,19547.0
2022-02-16 10:00:00,259.44,261.9,258.69,261.9,9888.0,259.44,261.9,258.69,261.9,9888.0
2022-02-16 10:30:00,262.15,266.62,260.44,265.9,25308.0,262.15,266.62,260.44,265.9,25308.0
2022-02-16 11:00:00,265.04,266.34,262.29,262.3,9591.0,265.04,266.34,262.29,262.3,9591.0
2022-02-16 11:30:00,262.3,263.86,261.33,263.86,5156.0,262.3,263.86,261.33,263.86,5156.0
2022-02-16 12:00:00,263.25,263.47,262.33,262.84,4504.0,263.25,263.47,262.33,262.84,4504.0
2022-02-16 12:30:00,262.66,264.53,262.06,262.41,10640.0,262.66,264.53,262.06,262.41,10640.0
2022-02-16 13:00:00,262.39,264.31,262.18,263.55,6394.0,262.39,264.31,262.18,263.55,6394.0
2022-02-16 13:30:00,263.07,265.99,262.42,264.24,10657.0,263.07,265.99,262.42,264.24,10657.0
2022-02-16 14:00:00,264.06,266.15,262.96,265.6,16465.0,264.06,266.15,262.96,265.6,16465.0
2022-02-16 14:30:00,266.06,266.62,264.93,265.78,6233.0,266.06,266.62,264.93,265.78,6233.0
2022-02-16 15:00:00,266.62,268.6,266.62,267.8,12793.0,266.62,268.6,266.62,267.8,12793.0
2022-02-16 15:30:00,268.21,269.69,267.42,269.22,63823.0,268.21,269.69,267.42,269.22,63823.0
2022-02-17 09:30:00,270.6,270.6,263.47,266.07,9640.0,270.6,270.6,263.47,266.07,9640.0
2022-02-17 10:00:00,263.94,265.49,263.45,264.06,12100.0,263.94,265.49,263.45,264.06,12100.0
2022-02-17 10:30:00,263.91,266.29,263.91,266.29,12489.0,263.91,266.29,263.91,266.29,12489.0
2022-02-17 11:00:00,266.34,267.77,266.34,267.18,5539.0,266.34,267.77,266.34,267.18,5539.0
2022-02-17 11:30:00,267.11,268.45,265.49,265.49,4846.0,267.11,268.45,265.49,265.49,4846.0
2022-02-17 12:00:00,265.63,265.85,264.22,264.24,9656.0,265.63,265.85,264.22,264.24,9656.0
2022-02-17 12:30:00,264.45,265.29,261.07,261.42,19634.0,264.45,265.29,261.07,261.42,19634.0
2022-02-17 13:00:00,261.01,262.37,260.59,261.12,22605.0,261.01,262.37,260.59,261.12,22605.0
2022-02-17 13:30:00,261.35,261.91,260.07,260.69,16111.0,261.35,261.91,260.07,260.69,16111.0
2022-02-17 14:00:00,260.01,260.16,258.3,258.74,5411.0,260.01,260.16,258.3,258.74,5411.0
2022-02-17 14:30:00,259.2,259.2,256.36,256.48,16061.0,259.2,259.2,256.36,256.48,16061.0
2022-02-17 15:00:00,256.78,257.07,254.12,254.98,22125.0,256.78,257.07,254.12,254.98,22125.0
2022-02-17 15:30:00,255.21,259.05,255.1,258.73,54652.0,255.21,259.05,255.1,258.73,54652.0
2022-02-18 09:30:00,264.37,266.0,250.8,257.37,23123.0,264.37,266.0,250.8,257.37,23123.0
2022-02-18 10:00:00,256.77,257.7,251.59,252.65,7897.0,256.77,257.7,251.59,252.65,7897.0
2022-02-18 10:30:00,252.64,255.58,250.22,251.51,17356.0,252.64,255.58,250.22,251.51,17356.0
2022-02-18 11:00:00,251.51,253.0,250.16,251.4,8056.0,251.51,253.0,250.16,251.4,8056.0
2022-02-18 11:30:00,251.48,258.49,251.48,255.47,6683.0,251.48,258.49,251.48,255.47,6683.0
2022-02-18 12:00:00,255.57,258.49,255.32,257.01,4134.0,255.57,258.49,255.32,257.01,4134.0
2022-02-18 12:30:00,255.5,260.95,255.0,260.68,11104.0,255.5,260.95,255.0,260.68,11104.0
2022-02-18 13:00:00,260.6,261.63,258.09,259.69,23714.0,260.6,261.63,258.09,259.69,23714.0
2022-02-18 13:30:00,260.82,264.4,260.43,263.9,21273.0,260.82,264.4,260.43,263.9,21273.0
2022-02-18 14:00:00,263.6,264.73,262.35,262.51,19677.0,263.6,264.73,262.35,262.51,19677.0
2022-02-18 14:30:00,265.0,265.7,262.28,264.26,5676.0,265.0,265.7,262.28,264.26,5676.0
2022-02-18 15:00:00,264.61,264.62,262.02,262.21,16034.0,264.61,264.62,262.02,262.21,16034.0
2022-02-18 15:30:00,262.54,262.93,259.45,259.45,43713.0,262.54,262.93,259.45,259.45,43713.0
2022-02-22 09:30:00,257.25,261.69,253.21,260.97,15553.0,257.25,261.69,253.21,260.97,15553.0
2022-02-22 10:00:00,258.57,263.94,257.0,263.46,4196.0,258.57,263.94,257.0,263.46,4196.0
2022-02-22 10:30:00,263.85,264.66,261.59,263.69,22339.0,263.85,264.66,261.59,263.69,22339.0
2022-02-22 11:00:00,263.17,264.07,259.57,260.69,14632.0,263.17,264.07,259.57,260.69,14632.0
2022-02-22 11:30:00,261.08,261.08,256.23,256.24,2112.0,261.08,261.08,256.23,256.24,2112.0
2022-02-22 12:00:00,257.75,258.59,256.0,256.8,21900.0,257.75,258.59,256.0,256.8,21900.0
2022-02-22 12:30:00,257.0,257.12,255.51,255.51,9067.0,257.0,257.12,255.51,255.51,9067.0
2022-02-22 13:00:00,255.68,256.17,253.82,254.6,2378.0,255.68,256.17,253.82,254.6,2378.0
2022-02-22 13:30:00,254.6,255.9,252.53,253.15,4531.0,254.6,255.9,252.53,253.15,4531.0
2022-02-22 14:00:00,253.25,254.66,251.34,254.66,4375.0,253.25,254.66,251.34,254.66,4375.0
2022-02-22 14:30:00,254.77,256.71,252.71,256.71,20607.0,254.77,256.71,252.71,256.71,20607.0
2022-02-22 15:00:00,256.71,258.1,254.19,254.41,27189.0,256.71,258.1,254.19,254.41,27189.0
2022-02-22 15:30:00,254.34,254.86,250.97,251.73,23979.0,254.34,254.86,250.97,251.73,23979.0
2022-02-23 09:30:00,254.5,256.05,252.1,252.2,3707.0,254.5,256.05,252.1,252.2,3707.0
2022-02-23 10:00:00,253.4,255.01,252.05,253.81,25039.0,253.4,255.01,252.05,253.81,25039.0
2022-02-23 10:30:00,253.63,255.45,253.5,254.54,12567.0,253.63,255.45,253.5,254.54,12567.0
2022-02-23 11:00:00,255.07,255.07,252.64,253.97,11637.0,255.07,255.07,252.64,253.97,11637.0
2022-02-23 11:30:00,253.84,256.2,253.84,255.45,8727.0,253.84,256.2,253.84,255.45,8727.0
2022-02-23 12:00:00,255.69,257.0,254.75,256.41,12237.0,255.69,257.0,254.75,256.41,12237.0
2022-02-23 12:30:00,256.72,256.72,252.68,253.08,13103.0,256.72,256.72,252.68,253.08,13103.0
2022-02-23 13:00:00,252.09,252.42,249.52,250.08,6884.0,252.09,252.42,249.52,250.08,6884.0
2022-02-23 13:30:00,249.4,250.99,248.48,249.99,4640.0,249.4,250.99,248.48,249.99,4640.0
2022-02-23 14:00:00,250.13,250.45,246.73,246.73,5202.0,250.13,250.45,246.73,246.73,5202.0
2022-02-23 14:30:00,246.26,247.13,244.26,245.37,8956.0,246.26,247.13,244.26,245.37,8956.0
2022-02-23 15:00:00,246.0,248.13,243.8,248.13,20846.0,246.0,248.13,243.8,248.13,20846.0
2022-02-23 15:30:00,247.55,247.71,244.24,244.26,57649.0,247.55,247.71,244.24,244.26,57649.0
2022-02-24 09:30:00,231.49,241.02,230.01,240.34,53120.0,231.49,241.02,230.01,240.34,53120.0
2022-02-24 10:00:00,241.11,246.98,237.32,243.17,15587.0,241.11,246.98,237.32,243.17,15587.0
2022-02-24 10:30:00,242.65,246.43,240.61,245.77,13878.0,242.65,246.43,240.61,245.77,13878.0
2022-02-24 11:00:00,245.49,249.47,244.66,247.65,18069.0,245.49,249.47,244.66,247.65,18069.0
2022-02-24 11:30:00,247.3,248.28,244.88,247.77,10235.0,247.3,248.28,244.88,247.77,10235.0
2022-02-24 12:00:00,247.12,247.61,244.41,245.25,10706.0,247.12,247.61,244.41,245.25,10706.0
2022-02-24 12:30:00,246.6,247.19,244.41,246.18,9686.0,246.6,247.19,244.41,246.18,9686.0
2022-02-24 13:00:00,246.09,248.0,245.82,247.17,20735.0,246.09,248.0,245.82,247.17,20735.0
2022-02-24 13:30:00,247.57,253.91,247.21,252.72,17872.0,247.57,253.91,247.21,252.72,17872.0
2022-02-24 14:00:00,251.67,257.64,251.61,256.04,35568.0,251.67,257.64,251.61,256.04,35568.0
2022-02-24 14:30:00,255.46,260.0,255.46,259.89,10992.0,255.46,260.0,255.46,259.89,10992.0
2022-02-24 15:00:00,259.82,263.34,259.7,262.31,18514.0,259.82,263.34,259.7,262.31,18514.0
2022-02-24 15:30:00,262.38,267.04,262.37,264.24,62853.0,262.38,267.04,262.37,264.24,62853.0
2022-02-25 09:30:00,265.49,272.56,264.25,268.03,45207.0,265.49,272.56,264.25,268.03,45207.0
2022-02-25 10:00:00,267.06,272.81,264.05,272.17,31155.0,267.06,272.81,264.05,272.17,31155.0
2022-02-25 10:30:00,272.21,273.1,269.01,269.27,14166.0,272.21,273.1,269.01,269.27,14166.0
2022-02-25 11:00:00,269.09,270.14,267.32,269.15,12678.0,269.09,270.14,267.32,269.15,12678.0
2022-02-25 11:30:00,268.31,268.31,265.97,267.81,6421.0,268.31,268.31,265.97,267.81,6421.0
2022-02-25 12:00:00,267.49,268.17,266.27,266.28,9651.0,267.49,268.17,266.27,266.28,9651.0
2022-02-25 12:30:00,266.24,267.22,265.0,265.48,6395.0,266.24,267.22,265.0,265.48,6395.0
2022-02-25 13:00:00,265.63,266.77,264.51,266.58,6613.0,265.63,266.77,264.51,266.58,6613.0
2022-02-25 13:30:00,266.53,268.38,266.29,268.24,35270.0,266.53,268.38,266.29,268.24,35270.0
2022-02-25 14:00:00,268.25,268.77,266.81,268.5,10123.0,268.25,268.77,266.81,268.5,10123.0
2022-02-25 14:30:00,268.53,270.6,267.62,270.6,19156.0,268.53,270.6,267.62,270.6,19156.0
2022-02-25 15:00:00,270.77,272.97,269.83,272.16,8281.0,270.77,272.97,269.83,272.16,8281.0
2022-02-25 15:30:00,272.78,275.04,272.36,274.83,35183.0,272.78,275.04,272.36,274.83,35183.0
2022-02-28 09:30:00,268.23,274.29,268.06,271.81,31756.0,268.23,274.29,268.06,271.81,31756.0
2022-02-28 10:00:00,270.94,271.13,265.68,266.5,18849.0,270.94,271.13,265.68,266.5,18849.0
2022-02-28 10:30:00,267.19,267.51,264.77,267.51,15037.0,267.19,267.51,264.77,267.51,15037.0
2022-02-28 11:00:00,267.74,272.87,267.52,272.87,9648.0,267.74,272.87,267.52,272.87,9648.0
2022-02-28 11:30:00,272.98,273.57,272.37,273.09,14094.0,272.98,273.57,272.37,273.09,14094.0
2022-02-28 12:00:00,273.12,273.12,267.49,268.14,44953.0,273.12,273.12,267.49,268.14,44953.0
2022-02-28 12:30:00,268.2,268.57,265.2,268.57,20884.0,268.2,268.57,265.2,268.57,20884.0
2022-02-28 13:00:00,268.34,270.51,268.33,270.0,19514.0,268.34,270.51,268.33,270.0,19514.0
2022-02-28 13:30:00,270.0,272.22,269.15,271.5,16338.0,270.0,272.22,269.15,271.5,16338.0
2022-02-28 14:00:00,271.33,272.22,270.9,272.0,35846.0,271.33,272.22,270.9,272.0,35846.0
2022-02-28 14:30:00,271.47,274.14,271.2,273.7,30572.0,271.47,274.14,271.2,273.7,30572.0
2022-02-28 15:00:00,273.66,273.66,270.03,271.54,24451.0,273.66,273.66,270.03,271.54,24451.0
2022-02-28 15:30:00,270.61,274.0,269.16,273.69,58447.0,270.61,274.0,269.16,273.69,58447.0
2022-03-01 09:30:00,274.0,286.63,273.63,276.05,37956.0,274.0,286.63,273.63,276.05,37956.0
2022-03-01 10:00:00,276.06,278.11,272.65,278.11,4510.0,276.06,278.11,272.65,278.11,4510.0
2022-03-01 10:30:00,279.71,279.94,273.5,275.21,6555.0,279.71,279.94,273.5,275.21,6555.0
2022-03-01 11:00:00,275.47,278.89,275.47,278.6,7667.0,275.47,278.89,275.47,278.6,7667.0
2022-03-01 11:30:00,277.9,277.9,271.79,271.86,4789.0,277.9,277.9,271.79,271.86,4789.0
2022-03-01 12:00:00,273.18,273.57,271.75,273.14,2103.0,273.18,273.57,271.75,273.14,2103.0
2022-03-01 12:30:00,272.66,274.71,271.67,272.89,3308.0,272.66,274.71,271.67,272.89,3308.0
2022-03-01 13:00:00,272.82,272.89,268.7,268.7,9468.0,272.82,272.89,268.7,268.7,9468.0
2022-03-01 13:30:00,269.14,269.18,266.8,268.06,3450.0,269.14,269.18,266.8,268.06,3450.0
2022-03-01 14:00:00,267.7,268.43,266.15,268.42,7133.0,267.7,268.43,266.15,268.42,7133.0
2022-03-01 14:30:00,267.63,269.08,265.8,266.02,6041.0,267.63,269.08,265.8,266.02,6041.0
2022-03-01 15:00:00,265.02,267.93,265.02,265.07,5096.0,265.02,267.93,265.02,265.07,5096.0
2022-03-01 15:30:00,264.8,265.97,262.63,265.96,26132.0,264.8,265.97,262.63,265.96,26132.0
2022-03-02 09:30:00,269.09,271.23,267.77,271.13,19239.0,269.09,271.23,267.77,271.13,19239.0
2022-03-02 10:00:00,270.04,272.95,264.39,266.73,16157.0,270.04,272.95,264.39,266.73,16157.0
2022-03-02 10:30:00,268.92,270.33,265.35,266.05,5800.0,268.92,270.33,265.35,266.05,5800.0
2022-03-02 11:00:00,267.12,270.26,266.65,269.93,3871.0,267.12,270.26,266.65,269.93,3871.0
2022-03-02 11:30:00,269.21,269.41,266.99,266.99,1100.0,269.21,269.41,266.99,266.99,1100.0
2022-03-02 12:00:00,267.04,271.25,267.04,270.43,5768.0,267.04,271.25,267.04,270.43,5768.0
2022-03-02 12:30:00,271.22,271.22,268.56,268.97,2833.0,271.22,271.22,268.56,268.97,2833.0
2022-03-02 13:00:00,269.79,272.29,269.78,272.17,2638.0,269.79,272.29,269.78,272.17,2638.0
2022-03-02 13:30:00,272.19,272.19,270.9,271.27,2485.0,272.19,272.19,270.9,271.27,2485.0
2022-03-02 14:00:00,271.17,271.87,269.79,270.12,23722.0,271.17,271.87,269.79,270.12,23722.0
2022-03-02 14:30:00,269.96,270.16,268.0,268.1,11629.0,269.96,270.16,268.0,268.1,11629.0
2022-03-02 15:00:00,268.42,268.84,267.58,268.12,19032.0,268.42,268.84,267.58,268.12,19032.0
2022-03-02 15:30:00,267.82,268.42,267.28,268.42,47636.0,267.82,268.42,267.28,268.42,47636.0
2022-03-03 09:30:00,272.76,272.76,265.03,265.04,2138.0,272.76,272.76,265.03,265.04,2138.0
2022-03-03 10:00:00,265.72,266.33,256.17,256.17,28777.0,265.72,266.33,256.17,256.17,28777.0
2022-03-03 10:30:00,257.04,259.18,255.44,255.45,18028.0,257.04,259.18,255.44,255.45,18028.0
2022-03-03 11:00:00,255.44,258.03,254.36,257.72,17539.0,255.44,258.03,254.36,257.72,17539.0
2022-03-03 11:30:00,257.65,257.65,254.8,256.4,9042.0,257.65,257.65,254.8,256.4,9042.0
2022-03-03 12:00:00,256.81,256.9,252.56,252.56,3123.0,256.81,256.9,252.56,252.56,3123.0
2022-03-03 12:30:00,252.88,256.99,252.87,255.11,12920.0,252.88,256.99,252.87,255.11,12920.0
2022-03-03 13:00:00,254.71,256.3,254.71,255.56,2760.0,254.71,256.3,254.71,255.56,2760.0
2022-03-03 13:30:00,255.17,255.17,254.2,254.83,2379.0,255.17,255.17,254.2,254.83,2379.0
2022-03-03 14:00:00,254.51,255.08,252.7,254.56,5721.0,254.51,255.08,252.7,254.56,5721.0
2022-03-03 14:30:00,254.6,254.62,251.73,252.68,6882.0,254.6,254.62,251.73,252.68,6882.0
2022-03-03 15:00:00,252.29,252.46,247.92,248.45,21391.0,252.29,252.46,247.92,248.45,21391.0
2022-03-03 15:30:00,248.48,249.82,245.79,249.63,42798.0,248.48,249.82,245.79,249.63,42798.0
2022-03-04 09:30:00,248.64,248.64,241.27,244.55,3551.0,248.64,248.64,241.27,244.55,3551.0
2022-03-04 10:00:00,243.13,243.56,240.01,241.64,2714.0,243.13,243.56,240.01,241.64,2714.0
2022-03-04 10:30:00,241.52,243.62,240.59,240.59,2848.0,241.52,243.62,240.59,240.59,2848.0
2022-03-04 11:00:00,239.34,239.35,236.37,237.64,14891.0,239.34,239.35,236.37,237.64,14891.0
2022-03-04 11:30:00,237.64,237.64,234.92,235.8,7349.0,237.64,237.64,234.92,235.8,7349.0
2022-03-04 12:00:00,235.41,237.17,233.27,236.6,8642.0,235.41,237.17,233.27,236.6,8642.0
2022-03-04 12:30:00,236.37,236.95,235.0,236.73,8233.0,236.37,236.95,235.0,236.73,8233.0
2022-03-04 13:00:00,237.45,238.16,235.5,235.53,7252.0,237.45,238.16,235.5,235.53,7252.0
2022-03-04 13:30:00,235.7,236.26,232.25,232.26,16529.0,235.7,236.26,232.25,232.26,16529.0
2022-03-04 14:00:00,232.7,233.19,231.01,231.91,10648.0,232.7,233.19,231.01,231.91,10648.0
2022-03-04 14:30:00,231.84,232.49,230.26,230.69,8530.0,231.84,232.49,230.26,230.69,8530.0
2022-03-04 15:00:00,230.73,231.96,229.74,231.28,13786.0,230.73,231.96,229.74,231.28,13786.0
2022-03-04 15:30:00,230.75,233.54,229.97,233.52,40003.0,230.75,233.54,229.97,233.52,40003.0
2022-03-07 09:30:00,234.9,234.9,228.1,230.25,28147.0,234.9,234.9,228.1,230.25,28147.0
2022-03-07 10:00:00,230.96,232.21,228.82,230.83,52359.0,230.96,232.21,228.82,230.83,52359.0
2022-03-07 10:30:00,230.2,231.01,228.17,229.08,7905.0,230.2,231.01,228.17,229.08,7905.0
2022-03-07 11:00:00,229.44,233.21,228.57,232.94,5279.0,229.44,233.21,228.57,232.94,5279.0
2022-03-07 11:30:00,232.12,232.12,229.94,229.96,3818.0,232.12,232.12,229.94,229.96,3818.0
2022-03-07 12:00:00,229.06,229.25,227.77,228.54,2709.0,229.06,229.25,227.77,228.54,2709.0
2022-03-07 12:30:00,228.98,231.02,228.09,230.48,6084.0,228.98,231.02,228.09,230.48,6084.0
2022-03-07 13:00:00,230.33,230.33,227.65,227.65,3565.0,230.33,230.33,227.65,227.65,3565.0
2022-03-07 13:30:00,227.74,230.87,227.17,229.58,5122.0,227.74,230.87,227.17,229.58,5122.0
2022-03-07 14:00:00,228.92,229.35,227.21,227.81,14413.0,228.92,229.35,227.21,227.81,14413.0
2022-03-07 14:30:00,227.47,227.98,225.29,227.12,15011.0,227.47,227.98,225.29,227.12,15011.0
2022-03-07 15:00:00,227.56,228.01,223.76,224.36,36578.0,227.56,228.01,223.76,224.36,36578.0
2022-03-07 15:30:00,224.05,224.05,219.34,219.34,80580.0,224.05,224.05,219.34,219.34,80580.0
2022-03-08 09:30:00,219.0,221.93,216.94,219.47,9771.0,219.0,221.93,216.94,219.47,9771.0
2022-03-08 10:00:00,218.32,218.32,214.47,215.32,18133.0,218.32,218.32,214.47,215.32,18133.0
2022-03-08 10:30:00,215.99,219.19,212.65,218.65,16688.0,215.99,219.19,212.65,218.65,16688.0
2022-03-08 11:00:00,218.6,220.47,216.47,216.48,52007.0,218.6,220.47,216.47,216.48,52007.0
2022-03-08 11:30:00,216.09,217.53,215.32,216.44,14572.0,216.09,217.53,215.32,216.44,14572.0
2022-03-08 12:00:00,215.69,225.5,215.69,224.63,31422.0,215.69,225.5,215.69,224.63,31422.0
2022-03-08 12:30:00,224.4,227.14,224.39,226.56,12871.0,224.4,227.14,224.39,226.56,12871.0
2022-03-08 13:00:00,226.96,227.75,224.12,224.22,19767.0,226.96,227.75,224.12,224.22,19767.0
2022-03-08 13:30:00,224.15,224.32,221.17,221.84,5255.0,224.15,224.32,221.17,221.84,5255.0
2022-03-08 14:00:00,221.0,223.87,220.4,223.58,20565.0,221.0,223.87,220.4,223.58,20565.0
2022-03-08 14:30:00,224.18,225.32,223.62,224.95,9241.0,224.18,225.32,223.62,224.95,9241.0
2022-03-08 15:00:00,225.1,227.54,225.1,225.9,17822.0,225.1,227.54,225.1,225.9,17822.0
2022-03-08 15:30:00,225.66,226.75,223.89,224.43,42849.0,225.66,226.75,223.89,224.43,42849.0
2022-03-09 09:30:00,232.29,234.62,231.0,232.8,13229.0,232.29,234.62,231.0,232.8,13229.0
2022-03-09 10:00:00,233.5,234.05,231.67,232.64,22700.0,233.5,234.05,231.67,232.64,22700.0
2022-03-09 10:30:00,232.7,234.27,231.05,234.27,22281.0,232.7,234.27,231.05,234.27,22281.0
2022-03-09 11:00:00,232.57,232.93,229.62,229.62,4072.0,232.57,232.93,229.62,229.62,4072.0
2022-03-09 11:30:00,229.81,230.88,229.38,230.09,10974.0,229.81,230.88,229.38,230.09,10974.0
2022-03-09 12:00:00,230.81,230.81,228.76,229.15,4490.0,230.81,230.81,228.76,229.15,4490.0
2022-03-09 12:30:00,229.86,231.26,229.46,229.98,24015.0,229.86,231.26,229.46,229.98,24015.0
2022-03-09 13:00:00,228.64,233.07,228.6,232.78,15901.0,228.64,233.07,228.6,232.78,15901.0
2022-03-09 13:30:00,232.78,233.54,231.24,232.31,13761.0,232.78,233.54,231.24,232.31,13761.0
2022-03-09 14:00:00,232.0,233.44,231.82,232.13,11477.0,232.0,233.44,231.82,232.13,11477.0
2022-03-09 14:30:00,232.21,232.42,230.85,231.74,8438.0,232.21,232.42,230.85,231.74,8438.0
2022-03-09 15:00:00,232.0,233.16,231.82,232.77,11173.0,232.0,233.16,231.82,232.77,11173.0
2022-03-09 15:30:00,232.95,233.76,231.41,231.65,58221.0,232.95,233.76,231.41,231.65,58221.0
2022-03-10 09:30:00,227.16,228.39,223.91,228.3,6574.0,227.16,228.39,223.91,228.3,6574.0
2022-03-10 10:00:00,227.72,229.22,226.94,227.16,6012.0,227.72,229.22,226.94,227.16,6012.0
2022-03-10 10:30:00,226.56,226.56,224.07,224.07,2200.0,226.56,226.56,224.07,224.07,2200.0
2022-03-10 11:00:00,224.07,225.32,223.4,224.28,7953.0,224.07,225.32,223.4,224.28,7953.0
2022-03-10 11:30:00,224.27,224.75,223.15,224.47,13033.0,224.27,224.75,223.15,224.47,13033.0
2022-03-10 12:00:00,224.05,225.51,223.87,224.87,3214.0,224.05,225.51,223.87,224.87,3214.0
2022-03-10 12:30:00,224.72,224.72,222.69,223.46,3807.0,224.72,224.72,222.69,223.46,3807.0
2022-03-10 13:00:00,223.55,224.0,222.78,223.86,3444.0,223.55,224.0,222.78,223.86,3444.0
2022-03-10 13:30:00,223.63,224.38,222.42,224.0,6838.0,223.63,224.38,222.42,224.0,6838.0
2022-03-10 14:00:00,223.56,225.75,223.34,224.53,7150.0,223.56,225.75,223.34,224.53,7150.0
2022-03-10 14:30:00,224.79,226.64,224.45,226.64,13366.0,224.79,226.64,224.45,226.64,13366.0
2022-03-10 15:00:00,226.45,226.45,224.06,225.8,14394.0,226.45,226.45,224.06,225.8,14394.0
2022-03-10 15:30:00,225.88,227.08,224.8,225.3,79350.0,225.88,227.08,224.8,225.3,79350.0
2022-03-11 09:30:00,230.48,230.48,225.24,225.76,15785.0,230.48,230.48,225.24,225.76,15785.0
2022-03-11 10:00:00,225.51,226.96,224.21,226.74,18215.0,225.51,226.96,224.21,226.74,18215.0
2022-03-11 10:30:00,226.72,226.88,224.98,226.61,9496.0,226.72,226.88,224.98,226.61,9496.0
2022-03-11 11:00:00,226.45,227.71,226.21,227.45,10043.0,226.45,227.71,226.21,227.45,10043.0
2022-03-11 11:30:00,227.57,228.12,225.88,225.88,9208.0,227.57,228.12,225.88,225.88,9208.0
2022-03-11 12:00:00,225.87,227.21,225.44,225.69,20950.0,225.87,227.21,225.44,225.69,20950.0
2022-03-11 12:30:00,226.0,226.87,225.82,226.81,7447.0,226.0,226.87,225.82,226.81,7447.0
2022-03-11 13:00:00,227.28,227.33,226.43,226.91,5252.0,227.28,227.33,226.43,226.91,5252.0
2022-03-11 13:30:00,227.21,227.43,226.52,226.52,14917.0,227.21,227.43,226.52,226.52,14917.0
2022-03-11 14:00:00,226.54,227.41,225.73,227.41,13166.0,226.54,227.41,225.73,227.41,13166.0
2022-03-11 14:30:00,226.66,226.95,225.68,226.04,5394.0,226.66,226.95,225.68,226.04,5394.0
2022-03-11 15:00:00,225.98,226.5,225.91,225.93,4966.0,225.98,226.5,225.91,225.93,4966.0
2022-03-11 15:30:00,225.62,226.67,225.27,226.31,40142.0,225.62,226.67,225.27,226.31,40142.0
2022-03-14 09:30:00,227.94,230.91,224.7,228.28,4203.0,227.94,230.91,224.7,228.28,4203.0
2022-03-14 10:00:00,227.19,228.78,225.75,227.79,8538.0,227.19,228.78,225.75,227.79,8538.0
2022-03-14 10:30:00,227.26,228.91,226.2,227.73,36624.0,227.26,228.91,226.2,227.73,36624.0
2022-03-14 11:00:00,227.89,227.9,226.42,227.72,13269.0,227.89,227.9,226.42,227.72,13269.0
2022-03-14 11:30:00,228.21,228.88,226.82,227.31,5470.0,228.21,228.88,226.82,227.31,5470.0
2022-03-14 12:00:00,227.13,227.89,226.1,227.4,6835.0,227.13,227.89,226.1,227.4,6835.0
2022-03-14 12:30:00,227.0,228.29,225.41,225.41,26160.0,227.0,228.29,225.41,225.41,26160.0
2022-03-14 13:00:00,225.06,225.42,224.05,224.84,18967.0,225.06,225.42,224.05,224.84,18967.0
2022-03-14 13:30:00,224.74,225.6,223.48,224.0,31855.0,224.74,225.6,223.48,224.0,31855.0
2022-03-14 14:00:00,224.2,224.55,223.07,223.45,4068.0,224.2,224.55,223.07,223.45,4068.0
2022-03-14 14:30:00,223.42,224.71,222.77,222.77,5903.0,223.42,224.71,222.77,222.77,5903.0
2022-03-14 15:00:00,223.0,224.5,222.88,223.76,2631.0,223.0,224.5,222.88,223.76,2631.0
2022-03-14 15:30:00,223.19,225.6,222.58,225.18,40566.0,223.19,225.6,222.58,225.18,40566.0
2022-03-15 09:30:00,225.99,226.2,221.5,226.2,6325.0,225.99,226.2,221.5,226.2,6325.0
2022-03-15 10:00:00,224.72,227.15,224.47,226.51,5951.0,224.72,227.15,224.47,226.51,5951.0
2022-03-15 10:30:00,227.9,232.29,227.75,232.29,10338.0,227.9,232.29,227.75,232.29,10338.0
2022-03-15 11:00:00,232.19,233.18,230.21,231.12,4917.0,232.19,233.18,230.21,231.12,4917.0
2022-03-15 11:30:00,231.49,232.03,230.16,231.26,14809.0,231.49,232.03,230.16,231.26,14809.0
2022-03-15 12:00:00,231.36,232.96,230.91,232.62,28445.0,231.36,232.96,230.91,232.62,28445.0
2022-03-15 12:30:00,232.14,232.98,230.9,231.79,9203.0,232.14,232.98,230.9,231.79,9203.0
2022-03-15 13:00:00,231.65,233.8,231.51,232.82,19073.0,231.65,233.8,231.51,232.82,19073.0
2022-03-15 13:30:00,233.18,234.38,232.91,234.38,5340.0,233.18,234.38,232.91,234.38,5340.0
2022-03-15 14:00:00,234.38,234.38,232.87,233.42,3739.0,234.38,234.38,232.87,233.42,3739.0
2022-03-15 14:30:00,233.14,234.67,233.0,234.56,16079.0,233.14,234.67,233.0,234.56,16079.0
2022-03-15 15:00:00,234.18,236.24,234.1,235.83,6035.0,234.18,236.24,234.1,235.83,6035.0
2022-03-15 15:30:00,236.13,236.94,235.75,236.44,27751.0,236.13,236.94,235.75,236.44,27751.0
2022-03-16 09:30:00,242.03,252.12,241.55,250.68,9841.0,242.03,252.12,241.55,250.68,9841.0
2022-03-16 10:00:00,251.08,260.62,251.07,258.91,14745.0,251.08,260.62,251.07,258.91,14745.0
2022-03-16 10:30:00,260.05,261.94,258.94,260.75,29636.0,260.05,261.94,258.94,260.75,29636.0
2022-03-16 11:00:00,259.62,260.89,258.95,259.43,16651.0,259.62,260.89,258.95,259.43,16651.0
2022-03-16 11:30:00,259.42,259.42,256.1,257.34,16269.0,259.42,259.42,256.1,257.34,16269.0
2022-03-16 12:00:00,257.34,259.49,257.33,258.76,7568.0,257.34,259.49,257.33,258.76,7568.0
2022-03-16 12:30:00,258.65,258.9,255.78,257.36,6176.0,258.65,258.9,255.78,257.36,6176.0
2022-03-16 13:00:00,257.28,257.52,253.51,254.2,5384.0,257.28,257.52,253.51,254.2,5384.0
2022-03-16 13:30:00,254.7,256.65,254.58,256.0,13449.0,254.7,256.65,254.58,256.0,13449.0
2022-03-16 14:00:00,254.73,255.62,249.28,251.41,25754.0,254.73,255.62,249.28,251.41,25754.0
2022-03-16 14:30:00,251.23,257.71,250.13,257.71,17848.0,251.23,257.71,250.13,257.71,17848.0
2022-03-16 15:00:00,256.46,258.8,255.75,257.86,10910.0,256.46,258.8,255.75,257.86,10910.0
2022-03-16 15:30:00,257.76,264.51,256.24,263.25,67540.0,257.76,264.51,256.24,263.25,67540.0
2022-03-17 09:30:00,260.06,269.43,260.06,267.37,44708.0,260.06,269.43,260.06,267.37,44708.0
2022-03-17 10:00:00,267.21,270.29,264.21,265.75,3571.0,267.21,270.29,264.21,265.75,3571.0
2022-03-17 10:30:00,265.77,267.17,264.76,265.25,16084.0,265.77,267.17,264.76,265.25,16084.0
2022-03-17 11:00:00,265.32,266.73,264.3,266.7,7091.0,265.32,266.73,264.3,266.7,7091.0
2022-03-17 11:30:00,266.49,267.36,263.75,264.22,8862.0,266.49,267.36,263.75,264.22,8862.0
2022-03-17 12:00:00,264.7,265.08,264.0,264.36,2795.0,264.7,265.08,264.0,264.36,2795.0
2022-03-17 12:30:00,264.0,265.21,263.61,264.47,8298.0,264.0,265.21,263.61,264.47,8298.0
2022-03-17 13:00:00,264.65,264.96,262.83,264.84,6672.0,264.65,264.96,262.83,264.84,6672.0
2022-03-17 13:30:00,263.84,265.04,263.13,264.56,2291.0,263.84,265.04,263.13,264.56,2291.0
2022-03-17 14:00:00,264.1,264.77,263.8,264.49,4231.0,264.1,264.77,263.8,264.49,4231.0
2022-03-17 14:30:00,264.42,264.62,263.76,263.88,2119.0,264.42,264.62,263.76,263.88,2119.0
2022-03-17 15:00:00,263.51,265.19,263.51,264.37,5687.0,263.51,265.19,263.51,264.37,5687.0
2022-03-17 15:30:00,263.87,266.01,263.09,265.87,31967.0,263.87,266.01,263.09,265.87,31967.0
2022-03-18 09:30:00,262.75,267.81,260.18,265.67,6316.0,262.75,267.81,260.18,265.67,6316.0
2022-03-18 10:00:00,267.29,272.11,267.29,272.11,4723.0,267.29,272.11,267.29,272.11,4723.0
2022-03-18 10:30:00,271.6,272.73,269.13,269.78,10944.0,271.6,272.73,269.13,269.78,10944.0
2022-03-18 11:00:00,269.78,272.17,269.61,270.21,4706.0,269.78,272.17,269.61,270.21,4706.0
2022-03-18 11:30:00,270.29,271.28,269.99,270.5,16348.0,270.29,271.28,269.99,270.5,16348.0
2022-03-18 12:00:00,270.06,272.1,268.71,271.44,26974.0,270.06,272.1,268.71,271.44,26974.0
2022-03-18 12:30:00,271.31,271.34,268.73,268.73,28149.0,271.31,271.34,268.73,268.73,28149.0
2022-03-18 13:00:00,269.12,269.75,268.38,268.69,2628.0,269.12,269.75,268.38,268.69,2628.0
2022-03-18 13:30:00,269.03,270.77,269.02,270.76,9244.0,269.03,270.77,269.02,270.76,9244.0
2022-03-18 14:00:00,270.73,270.85,269.81,270.58,1909.0,270.73,270.85,269.81,270.58,1909.0
2022-03-18 14:30:00,269.95,271.57,269.95,271.57,3518.0,269.95,271.57,269.95,271.57,3518.0
2022-03-18 15:00:00,271.55,273.25,271.49,273.25,5671.0,271.55,273.25,271.49,273.25,5671.0
2022-03-18 15:30:00,273.04,275.32,272.37,275.15,19526.0,273.04,275.32,272.37,275.15,19526.0
2022-03-21 09:30:00,273.8,275.01,266.7,267.22,4924.0,273.8,275.01,266.7,267.22,4924.0
2022-03-21 10:00:00,266.68,268.52,265.56,266.29,8935.0,266.68,268.52,265.56,266.29,8935.0
2022-03-21 10:30:00,266.26,270.69,265.78,270.69,2134.0,266.26,270.69,265.78,270.69,2134.0
2022-03-21 11:00:00,270.43,273.24,270.2,273.24,1741.0,270.43,273.24,270.2,273.24,1741.0
2022-03-21 11:30:00,272.33,274.44,272.05,274.44,2351.0,272.33,274.44,272.05,274.44,2351.0
2022-03-21 12:00:00,273.7,273.7,272.3,272.3,2344.0,273.7,273.7,272.3,272.3,2344.0
2022-03-21 12:30:00,269.53,271.29,268.82,269.4,6534.0,269.53,271.29,268.82,269.4,6534.0
2022-03-21 13:00:00,269.1,270.01,268.2,268.53,3052.0,269.1,270.01,268.2,268.53,3052.0
2022-03-21 13:30:00,268.53,270.03,267.89,269.22,2986.0,268.53,270.03,267.89,269.22,2986.0
2022-03-21 14:00:00,269.3,269.88,268.24,269.6,4880.0,269.3,269.88,268.24,269.6,4880.0
2022-03-21 14:30:00,269.61,270.29,267.81,270.21,10854.0,269.61,270.29,267.81,270.21,10854.0
2022-03-21 15:00:00,268.64,271.62,268.54,271.62,3907.0,268.64,271.62,268.54,271.62,3907.0
2022-03-21 15:30:00,271.5,271.97,269.13,271.52,34904.0,271.5,271.97,269.13,271.52,34904.0
2022-03-22 09:30:00,269.78,277.16,268.73,277.16,7543.0,269.78,277.16,268.73,277.16,7543.0
2022-03-22 10:00:00,276.71,280.79,276.71,279.89,9086.0,276.71,280.79,276.71,279.89,9086.0
2022-03-22 10:30:00,280.61,282.13,280.61,280.9,2215.0,280.61,282.13,280.61,280.9,2215.0
2022-03-22 11:00:00,280.87,281.97,280.36,280.99,5931.0,280.87,281.97,280.36,280.99,5931.0
2022-03-22 11:30:00,281.09,282.04,280.57,281.01,13097.0,281.09,282.04,280.57,281.01,13097.0
2022-03-22 12:00:00,280.54,280.67,278.67,279.5,4320.0,280.54,280.67,278.67,279.5,4320.0
2022-03-22 12:30:00,279.43,279.76,278.27,278.27,5826.0,279.43,279.76,278.27,278.27,5826.0
2022-03-22 13:00:00,278.12,279.57,277.08,277.92,10411.0,278.12,279.57,277.08,277.92,10411.0
2022-03-22 13:30:00,277.58,278.4,276.86,277.4,15239.0,277.58,278.4,276.86,277.4,15239.0
2022-03-22 14:00:00,277.4,277.89,276.81,277.89,11484.0,277.4,277.89,276.81,277.89,11484.0
2022-03-22 14:30:00,278.03,278.38,277.41,278.1,11841.0,278.03,278.38,277.41,278.1,11841.0
2022-03-22 15:00:00,278.08,279.02,276.32,276.72,12532.0,278.08,279.02,276.32,276.72,12532.0
2022-03-22 15:30:00,276.54,276.6,274.61,275.69,65121.0,276.54,276.6,274.61,275.69,65121.0
2022-03-23 09:30:00,273.12,273.12,267.81,268.29,4857.0,273.12,273.12,267.81,268.29,4857.0
2022-03-23 10:00:00,267.58,270.76,265.92,270.36,14049.0,267.58,270.76,265.92,270.36,14049.0
2022-03-23 10:30:00,271.0,277.65,270.5,277.23,7847.0,271.0,277.65,270.5,277.23,7847.0
2022-03-23 11:00:00,277.31,279.96,276.76,279.53,6250.0,277.31,279.96,276.76,279.53,6250.0
2022-03-23 11:30:00,279.44,281.03,279.02,280.97,7806.0,279.44,281.03,279.02,280.97,7806.0
2022-03-23 12:00:00,281.61,281.61,279.19,280.6,1638.0,281.61,281.61,279.19,280.6,1638.0
2022-03-23 12:30:00,280.61,280.61,275.95,277.28,5453.0,280.61,280.61,275.95,277.28,5453.0
2022-03-23 13:00:00,276.9,278.35,275.48,275.48,5077.0,276.9,278.35,275.48,275.48,5077.0
2022-03-23 13:30:00,275.06,275.82,274.29,275.46,4230.0,275.06,275.82,274.29,275.46,4230.0
2022-03-23 14:00:00,275.42,275.47,273.89,274.89,5798.0,275.42,275.47,273.89,274.89,5798.0
2022-03-23 14:30:00,274.69,275.25,272.8,272.87,9677.0,274.69,275.25,272.8,272.87,9677.0
2022-03-23 15:00:00,272.89,273.75,272.58,272.93,3235.0,272.89,273.75,272.58,272.93,3235.0
2022-03-23 15:30:00,273.75,273.75,271.67,272.85,40043.0,273.75,273.75,271.67,272.85,40043.0
2022-03-24 09:30:00,272.56,272.56,265.97,267.13,5554.0,272.56,272.56,265.97,267.13,5554.0
2022-03-24 10:00:00,268.58,269.74,264.13,264.53,5238.0,268.58,269.74,264.13,264.53,5238.0
2022-03-24 10:30:00,263.45,268.25,263.37,267.56,6639.0,263.45,268.25,263.37,267.56,6639.0
2022-03-24 11:00:00,268.18,269.14,267.16,268.44,9807.0,268.18,269.14,267.16,268.44,9807.0
2022-03-24 11:30:00,268.4,268.71,267.15,267.37,6093.0,268.4,268.71,267.15,267.37,6093.0
2022-03-24 12:00:00,267.36,268.0,265.79,266.72,6863.0,267.36,268.0,265.79,266.72,6863.0
2022-03-24 12:30:00,266.14,267.14,266.14,267.14,4000.0,266.14,267.14,266.14,267.14,4000.0
2022-03-24 13:00:00,267.6,267.66,266.35,266.52,6397.0,267.6,267.66,266.35,266.52,6397.0
2022-03-24 13:30:00,266.31,267.35,266.31,267.0,10643.0,266.31,267.35,266.31,267.0,10643.0
2022-03-24 14:00:00,266.96,267.84,265.76,266.47,13367.0,266.96,267.84,265.76,266.47,13367.0
2022-03-24 14:30:00,266.25,266.74,265.36,265.58,11128.0,266.25,266.74,265.36,265.58,11128.0
2022-03-24 15:00:00,265.66,267.05,264.6,266.68,29684.0,265.66,267.05,264.6,266.68,29684.0
2022-03-24 15:30:00,267.0,271.63,266.92,271.26,53182.0,267.0,271.63,266.92,271.26,53182.0
2022-03-25 09:30:00,273.41,274.17,269.9,270.79,8319.0,273.41,274.17,269.9,270.79,8319.0
2022-03-25 10:00:00,270.81,271.11,268.52,269.19,12649.0,270.81,271.11,268.52,269.19,12649.0
2022-03-25 10:30:00,269.58,270.01,268.85,269.33,12712.0,269.58,270.01,268.85,269.33,12712.0
2022-03-25 11:00:00,269.48,269.48,263.81,264.3,12873.0,269.48,269.48,263.81,264.3,12873.0
2022-03-25 11:30:00,264.31,264.72,262.1,262.1,5367.0,264.31,264.72,262.1,262.1,5367.0
2022-03-25 12:00:00,261.74,265.35,261.74,265.32,5943.0,261.74,265.35,261.74,265.32,5943.0
2022-03-25 12:30:00,265.57,266.62,264.42,266.28,5165.0,265.57,266.62,264.42,266.28,5165.0
2022-03-25 13:00:00,266.56,266.91,265.2,266.28,5442.0,266.56,266.91,265.2,266.28,5442.0
2022-03-25 13:30:00,266.28,268.9,265.98,268.9,4525.0,266.28,268.9,265.98,268.9,4525.0
2022-03-25 14:00:00,269.0,269.85,268.31,269.85,5165.0,269.0,269.85,268.31,269.85,5165.0
2022-03-25 14:30:00,270.0,271.0,269.4,270.18,11262.0,270.0,271.0,269.4,270.18,11262.0
2022-03-25 15:00:00,269.97,269.97,267.23,267.23,11310.0,269.97,269.97,267.23,267.23,11310.0
2022-03-25 15:30:00,267.27,270.64,266.83,270.63,22451.0,267.27,270.64,266.83,270.63,22451.0
2022-03-28 09:30:00,269.45,276.71,269.45,273.66,2048.0,269.45,276.71,269.45,273.66,2048.0
2022-03-28 10:00:00,272.71,272.71,269.93,270.26,1173.0,272.71,272.71,269.93,270.26,1173.0
2022-03-28 10:30:00,270.21,271.65,269.89,271.06,2381.0,270.21,271.65,269.89,271.06,2381.0
2022-03-28 11:00:00,271.28,271.28,268.47,268.47,4600.0,271.28,271.28,268.47,268.47,4600.0
2022-03-28 11:30:00,267.75,268.0,264.94,265.01,7592.0,267.75,268.0,264.94,265.01,7592.0
2022-03-28 12:00:00,264.01,264.72,263.31,263.31,1186.0,264.01,264.72,263.31,263.31,1186.0
2022-03-28 12:30:00,264.03,264.35,263.65,264.35,2912.0,264.03,264.35,263.65,264.35,2912.0
2022-03-28 13:00:00,265.19,265.97,264.21,265.58,12031.0,265.19,265.97,264.21,265.58,12031.0
2022-03-28 13:30:00,265.69,266.52,265.31,266.51,15875.0,265.69,266.52,265.31,266.51,15875.0
2022-03-28 14:00:00,266.4,266.4,265.03,265.92,15702.0,266.4,266.4,265.03,265.92,15702.0
2022-03-28 14:30:00,265.92,267.99,265.76,267.99,11467.0,265.92,267.99,265.76,267.99,11467.0
2022-03-28 15:00:00,267.95,268.52,267.8,268.52,8958.0,267.95,268.52,267.8,268.52,8958.0
2022-03-28 15:30:00,268.73,269.49,266.75,269.07,34729.0,268.73,269.49,266.75,269.07,34729.0
2022-03-29 09:30:00,273.0,276.73,269.8,273.63,11055.0,273.0,276.73,269.8,273.63,11055.0
2022-03-29 10:00:00,273.55,273.55,268.34,272.42,10601.0,273.55,273.55,268.34,272.42,10601.0
2022-03-29 10:30:00,271.66,273.53,270.5,273.0,3146.0,271.66,273.53,270.5,273.0,3146.0
2022-03-29 11:00:00,273.16,274.0,271.98,273.38,4291.0,273.16,274.0,271.98,273.38,4291.0
2022-03-29 11:30:00,272.71,274.18,272.33,273.67,4012.0,272.71,274.18,272.33,273.67,4012.0
2022-03-29 12:00:00,273.83,276.04,273.32,275.28,4590.0,273.83,276.04,273.32,275.28,4590.0
2022-03-29 12:30:00,274.44,275.03,273.57,274.23,11256.0,274.44,275.03,273.57,274.23,11256.0
2022-03-29 13:00:00,274.11,274.65,273.41,274.65,3457.0,274.11,274.65,273.41,274.65,3457.0
2022-03-29 13:30:00,275.06,276.76,274.96,276.73,3016.0,275.06,276.76,274.96,276.73,3016.0
2022-03-29 14:00:00,276.74,276.74,274.57,274.66,11991.0,276.74,276.74,274.57,274.66,11991.0
2022-03-29 14:30:00,274.73,276.11,274.73,275.47,15892.0,274.73,276.11,274.73,275.47,15892.0
2022-03-29 15:00:00,275.62,276.44,275.3,275.53,9496.0,275.62,276.44,275.3,275.53,9496.0
2022-03-29 15:30:00,275.49,276.4,274.58,275.52,46772.0,275.49,276.4,274.58,275.52,46772.0
2022-03-30 09:30:00,274.71,274.71,265.92,266.0,16958.0,274.71,274.71,265.92,266.0,16958.0
2022-03-30 10:00:00,266.93,268.67,266.27,267.49,11595.0,266.93,268.67,266.27,267.49,11595.0
2022-03-30 10:30:00,267.49,267.49,267.49,267.49,0.0,267.49,267.49,267.49,267.49,0.0
2022-03-30 11:00:00,267.49,267.49,267.49,267.49,0.0,267.49,267.49,267.49,267.49,0.0
2022-03-30 11:30:00,267.49,267.49,267.49,267.49,0.0,267.49,267.49,267.49,267.49,0.0
2022-03-30 12:00:00,267.49,267.49,267.49,267.49,0.0,267.49,267.49,267.49,267.49,0.0
2022-03-30 12:30:00,265.0,265.0,248.5,248.62,177814.0,265.0,265.0,248.5,248.62,177814.0
2022-03-30 13:00:00,248.55,248.76,239.44,241.83,103173.0,248.55,248.76,239.44,241.83,103173.0
2022-03-30 13:30:00,242.28,245.24,239.07,245.17,75952.0,242.28,245.24,239.07,245.17,75952.0
2022-03-30 14:00:00,245.03,245.38,243.77,244.23,42356.0,245.03,245.38,243.77,244.23,42356.0
2022-03-30 14:30:00,243.9,244.53,242.18,242.48,31113.0,243.9,244.53,242.18,242.48,31113.0
2022-03-30 15:00:00,242.01,242.34,237.31,237.31,56198.0,242.01,242.34,237.31,237.31,56198.0
2022-03-30 15:30:00,237.41,247.72,237.25,247.03,179148.0,237.41,247.72,237.25,247.03,179148.0
2022-03-31 09:30:00,248.34,262.85,248.34,262.85,39497.0,248.34,262.85,248.34,262.85,39497.0
2022-03-31 10:00:00,262.25,266.16,260.94,262.98,43470.0,262.25,266.16,260.94,262.98,43470.0
2022-03-31 10:30:00,262.71,266.0,261.97,265.61,20647.0,262.71,266.0,261.97,265.61,20647.0
2022-03-31 11:00:00,265.27,265.42,262.54,262.83,12253.0,265.27,265.42,262.54,262.83,12253.0
2022-03-31 11:30:00,262.06,264.85,261.82,263.63,6662.0,262.06,264.85,261.82,263.63,6662.0
2022-03-31 12:00:00,263.88,266.08,263.5,265.37,20924.0,263.88,266.08,263.5,265.37,20924.0
2022-03-31 12:30:00,264.88,265.02,263.52,263.57,10306.0,264.88,265.02,263.52,263.57,10306.0
2022-03-31 13:00:00,263.39,263.52,261.21,263.16,9454.0,263.39,263.52,261.21,263.16,9454.0
2022-03-31 13:30:00,263.4,264.62,263.32,264.35,5670.0,263.4,264.62,263.32,264.35,5670.0
2022-03-31 14:00:00,263.97,264.49,262.81,263.76,15763.0,263.97,264.49,262.81,263.76,15763.0
2022-03-31 14:30:00,263.97,264.53,263.73,264.09,10578.0,263.97,264.53,263.73,264.09,10578.0
2022-03-31 15:00:00,264.3,265.28,262.53,263.04,23309.0,264.3,265.28,262.53,263.04,23309.0
2022-03-31 15:30:00,263.24,264.05,262.07,262.07,59168.0,263.24,264.05,262.07,262.07,59168.0
2022-04-01 09:30:00,262.41,266.0,259.04,263.0,23426.0,262.41,266.0,259.04,263.0,23426.0
2022-04-01 10:00:00,263.06,263.44,261.11,263.32,6241.0,263.06,263.44,261.11,263.32,6241.0
2022-04-01 10:30:00,263.29,263.63,260.85,262.94,9327.0,263.29,263.63,260.85,262.94,9327.0
2022-04-01 11:00:00,263.09,263.11,260.08,260.56,6883.0,263.09,263.11,260.08,260.56,6883.0
2022-04-01 11:30:00,260.8,260.86,257.01,257.41,3525.0,260.8,260.86,257.01,257.41,3525.0
2022-04-01 12:00:00,257.25,258.34,257.17,258.34,2959.0,257.25,258.34,257.17,258.34,2959.0
2022-04-01 12:30:00,257.69,257.69,255.77,255.93,3001.0,257.69,257.69,255.77,255.93,3001.0
2022-04-01 13:00:00,256.31,256.94,254.96,255.41,8432.0,256.31,256.94,254.96,255.41,8432.0
2022-04-01 13:30:00,255.12,256.67,254.7,255.06,6613.0,255.12,256.67,254.7,255.06,6613.0
2022-04-01 14:00:00,254.83,255.6,254.62,255.3,3184.0,254.83,255.6,254.62,255.3,3184.0
2022-04-01 14:30:00,255.4,256.15,254.76,254.87,6403.0,255.4,256.15,254.76,254.87,6403.0
2022-04-01 15:00:00,254.69,255.47,253.47,253.79,6892.0,254.69,255.47,253.47,253.79,6892.0
2022-04-01 15:30:00,253.97,257.61,253.78,257.61,20756.0,253.97,257.61,253.78,257.61,20756.0
2022-04-04 09:30:00,257.85,262.97,255.54,261.74,4037.0,257.85,262.97,255.54,261.74,4037.0
2022-04-04 10:00:00,260.89,263.46,260.35,262.84,2468.0,260.89,263.46,260.35,262.84,2468.0
2022-04-04 10:30:00,263.08,263.57,262.12,263.56,1913.0,263.08,263.57,262.12,263.56,1913.0
2022-04-04 11:00:00,263.35,265.23,263.35,264.7,1829.0,263.35,265.23,263.35,264.7,1829.0
2022-04-04 11:30:00,264.14,265.25,263.99,265.0,2518.0,264.14,265.25,263.99,265.0,2518.0
2022-04-04 12:00:00,264.99,265.57,264.51,265.56,7200.0,264.99,265.57,264.51,265.56,7200.0
2022-04-04 12:30:00,265.63,266.05,262.85,264.05,5798.0,265.63,266.05,262.85,264.05,5798.0
2022-04-04 13:00:00,263.12,263.35,263.03,263.27,2518.0,263.12,263.35,263.03,263.27,2518.0
2022-04-04 13:30:00,262.99,264.52,262.49,264.52,2121.0,262.99,264.52,262.49,264.52,2121.0
2022-04-04 14:00:00,263.76,263.86,262.05,262.5,2318.0,263.76,263.86,262.05,262.5,2318.0
2022-04-04 14:30:00,262.46,263.43,262.37,262.89,3322.0,262.46,263.43,262.37,262.89,3322.0
2022-04-04 15:00:00,262.78,264.5,262.67,264.19,7534.0,262.78,264.5,262.67,264.19,7534.0
2022-04-04 15:30:00,264.14,264.22,262.13,262.61,12126.0,264.14,264.22,262.13,262.61,12126.0
2022-04-05 09:30:00,260.62,260.62,256.9,257.87,1110.0,260.62,260.62,256.9,257.87,1110.0
2022-04-05 10:00:00,256.7,256.7,254.37,255.01,3982.0,256.7,256.7,254.37,255.01,3982.0
2022-04-05 10:30:00,256.23,259.62,254.35,259.01,6676.0,256.23,259.62,254.35,259.01,6676.0
2022-04-05 11:00:00,259.69,259.72,258.38,258.75,4214.0,259.69,259.72,258.38,258.75,4214.0
2022-04-05 11:30:00,258.55,259.08,256.87,257.2,2439.0,258.55,259.08,256.87,257.2,2439.0
2022-04-05 12:00:00,257.75,259.13,256.52,256.52,3509.0,257.75,259.13,256.52,256.52,3509.0
2022-04-05 12:30:00,256.77,257.57,256.31,256.96,5327.0,256.77,257.57,256.31,256.96,5327.0
2022-04-05 13:00:00,257.57,259.96,257.57,259.96,1227.0,257.57,259.96,257.57,259.96,1227.0
2022-04-05 13:30:00,259.43,259.43,258.31,258.39,1266.0,259.43,259.43,258.31,258.39,1266.0
2022-04-05 14:00:00,258.63,260.35,258.62,260.28,2289.0,258.63,260.35,258.62,260.28,2289.0
2022-04-05 14:30:00,260.43,261.42,260.06,261.03,3566.0,260.43,261.42,260.06,261.03,3566.0
2022-04-05 15:00:00,261.26,261.4,259.01,259.2,3123.0,261.26,261.4,259.01,259.2,3123.0
2022-04-05 15:30:00,259.19,260.73,258.51,259.62,21893.0,259.19,260.73,258.51,259.62,21893.0
2022-04-06 09:30:00,255.28,255.28,248.2,248.2,4531.0,255.28,255.28,248.2,248.2,4531.0
2022-04-06 10:00:00,246.41,248.23,246.37,247.55,9604.0,246.41,248.23,246.37,247.55,9604.0
2022-04-06 10:30:00,247.46,250.62,247.44,249.73,3838.0,247.46,250.62,247.44,249.73,3838.0
2022-04-06 11:00:00,248.55,249.99,247.39,249.51,3556.0,248.55,249.99,247.39,249.51,3556.0
2022-04-06 11:30:00,249.12,250.39,248.13,249.18,3037.0,249.12,250.39,248.13,249.18,3037.0
2022-04-06 12:00:00,248.42,248.86,244.77,245.39,5455.0,248.42,248.86,244.77,245.39,5455.0
2022-04-06 12:30:00,245.08,245.76,244.62,244.7,5063.0,245.08,245.76,244.62,244.7,5063.0
2022-04-06 13:00:00,244.38,245.56,243.51,245.16,5162.0,244.38,245.56,243.51,245.16,5162.0
2022-04-06 13:30:00,244.69,247.1,244.22,246.25,4815.0,244.69,247.1,244.22,246.25,4815.0
2022-04-06 14:00:00,246.0,249.02,243.64,246.02,7747.0,246.0,249.02,243.64,246.02,7747.0
2022-04-06 14:30:00,246.98,250.12,246.24,249.62,5890.0,246.98,250.12,246.24,249.62,5890.0
2022-04-06 15:00:00,249.74,250.48,247.9,248.29,8025.0,249.74,250.48,247.9,248.29,8025.0
2022-04-06 15:30:00,248.12,249.98,247.7,248.95,24592.0,248.12,249.98,247.7,248.95,24592.0
2022-04-07 09:30:00,247.39,252.02,246.78,250.35,7707.0,247.39,252.02,246.78,250.35,7707.0
2022-04-07 10:00:00,249.71,250.81,248.49,250.18,5384.0,249.71,250.81,248.49,250.18,5384.0
2022-04-07 10:30:00,249.93,250.56,247.07,247.8,7657.0,249.93,250.56,247.07,247.8,7657.0
2022-04-07 11:00:00,248.73,249.83,246.56,246.63,4904.0,248.73,249.83,246.56,246.63,4904.0
2022-04-07 11:30:00,245.84,246.1,242.74,242.74,7185.0,245.84,246.1,242.74,242.74,7185.0
2022-04-07 12:00:00,243.21,245.13,242.94,243.8,3427.0,243.21,245.13,242.94,243.8,3427.0
2022-04-07 12:30:00,243.51,243.83,241.16,242.88,3626.0,243.51,243.83,241.16,242.88,3626.0
2022-04-07 13:00:00,242.71,245.3,242.71,244.8,3746.0,242.71,245.3,242.71,244.8,3746.0
2022-04-07 13:30:00,245.15,246.06,243.48,245.66,4692.0,245.15,246.06,243.48,245.66,4692.0
2022-04-07 14:00:00,246.61,246.62,245.39,246.51,3495.0,246.61,246.62,245.39,246.51,3495.0
2022-04-07 14:30:00,245.11,246.69,245.1,246.31,15270.0,245.11,246.69,245.1,246.31,15270.0
2022-04-07 15:00:00,246.14,246.85,245.67,245.99,22439.0,246.14,246.85,245.67,245.99,22439.0
2022-04-07 15:30:00,246.0,246.51,243.67,243.67,38822.0,246.0,246.51,243.67,243.67,38822.0
2022-04-08 09:30:00,242.08,242.64,239.8,241.3,7100.0,242.08,242.64,239.8,241.3,7100.0
2022-04-08 10:00:00,242.32,243.38,239.98,242.95,4277.0,242.32,243.38,239.98,242.95,4277.0
2022-04-08 10:30:00,243.58,244.04,240.53,244.01,11201.0,243.58,244.04,240.53,244.01,11201.0
2022-04-08 11:00:00,245.1,247.57,244.81,246.01,5669.0,245.1,247.57,244.81,246.01,5669.0
2022-04-08 11:30:00,245.83,245.83,244.0,244.81,6543.0,245.83,245.83,244.0,244.81,6543.0
2022-04-08 12:00:00,244.68,246.27,244.23,246.08,5392.0,244.68,246.27,244.23,246.08,5392.0
2022-04-08 12:30:00,245.68,245.68,243.28,243.91,4500.0,245.68,245.68,243.28,243.91,4500.0
2022-04-08 13:00:00,243.96,244.57,242.86,242.86,2209.0,243.96,244.57,242.86,242.86,2209.0
2022-04-08 13:30:00,242.08,243.97,241.7,242.91,3326.0,242.08,243.97,241.7,242.91,3326.0
2022-04-08 14:00:00,242.69,243.57,242.12,242.13,2341.0,242.69,243.57,242.12,242.13,2341.0
2022-04-08 14:30:00,242.01,243.34,241.66,242.03,5868.0,242.01,243.34,241.66,242.03,5868.0
2022-04-08 15:00:00,241.55,243.67,241.48,241.72,12254.0,241.55,243.67,241.48,241.72,12254.0
2022-04-08 15:30:00,241.78,241.78,238.71,239.45,43227.0,241.78,241.78,238.71,239.45,43227.0
2022-04-11 09:30:00,236.5,238.34,234.38,236.5,3928.0,236.5,238.34,234.38,236.5,3928.0
2022-04-11 10:00:00,236.52,238.81,234.75,234.75,12818.0,236.52,238.81,234.75,234.75,12818.0
2022-04-11 10:30:00,233.83,236.04,231.25,233.5,20335.0,233.83,236.04,231.25,233.5,20335.0
2022-04-11 11:00:00,233.01,235.36,233.0,235.21,7359.0,233.01,235.36,233.0,235.21,7359.0
2022-04-11 11:30:00,235.3,235.71,232.88,232.89,10080.0,235.3,235.71,232.88,232.89,10080.0
2022-04-11 12:00:00,233.56,233.74,232.74,233.35,9426.0,233.56,233.74,232.74,233.35,9426.0
2022-04-11 12:30:00,233.39,234.4,232.64,233.98,16042.0,233.39,234.4,232.64,233.98,16042.0
2022-04-11 13:00:00,234.52,235.23,233.7,234.69,9090.0,234.52,235.23,233.7,234.69,9090.0
2022-04-11 13:30:00,234.94,236.0,233.32,234.71,9762.0,234.94,236.0,233.32,234.71,9762.0
2022-04-11 14:00:00,235.24,235.56,234.29,234.93,7545.0,235.24,235.56,234.29,234.93,7545.0
2022-04-11 14:30:00,234.56,237.28,234.56,236.62,5644.0,234.56,237.28,234.56,236.62,5644.0
2022-04-11 15:00:00,236.73,237.64,236.67,237.15,10454.0,236.73,237.64,236.67,237.15,10454.0
2022-04-11 15:30:00,237.1,237.5,235.72,236.86,18162.0,237.1,237.5,235.72,236.86,18162.0
2022-04-12 09:30:00,241.91,248.05,239.8,247.21,4029.0,241.91,248.05,239.8,247.21,4029.0
2022-04-12 10:00:00,247.19,249.87,246.33,247.87,16637.0,247.19,249.87,246.33,247.87,16637.0
2022-04-12 10:30:00,248.5,248.54,244.04,244.31,3465.0,248.5,248.54,244.04,244.31,3465.0
2022-04-12 11:00:00,244.15,244.9,242.28,244.9,4442.0,244.15,244.9,242.28,244.9,4442.0
2022-04-12 11:30:00,244.77,247.36,244.62,246.59,4056.0,244.77,247.36,244.62,246.59,4056.0
2022-04-12 12:00:00,246.59,248.1,244.62,247.81,7048.0,246.59,248.1,244.62,247.81,7048.0
2022-04-12 12:30:00,248.58,249.03,247.76,248.6,10837.0,248.58,249.03,247.76,248.6,10837.0
2022-04-12 13:00:00,248.43,248.93,244.77,244.77,5658.0,248.43,248.93,244.77,244.77,5658.0
2022-04-12 13:30:00,245.03,245.89,242.75,243.2,6388.0,245.03,245.89,242.75,243.2,6388.0
2022-04-12 14:00:00,243.2,244.37,242.68,243.59,27029.0,243.2,244.37,242.68,243.59,27029.0
2022-04-12 14:30:00,243.59,245.57,242.68,244.56,24400.0,243.59,245.57,242.68,244.56,24400.0
2022-04-12 15:00:00,244.01,244.38,241.63,241.97,26947.0,244.01,244.38,241.63,241.97,26947.0
2022-04-12 15:30:00,242.19,243.22,240.58,240.97,23248.0,242.19,243.22,240.58,240.97,23248.0
2022-04-13 09:30:00,240.8,244.26,238.44,244.26,2328.0,240.8,244.26,238.44,244.26,2328.0
2022-04-13 10:00:00,243.59,244.28,241.14,243.1,4100.0,243.59,244.28,241.14,243.1,4100.0
2022-04-13 10:30:00,244.3,244.3,242.64,242.64,5234.0,244.3,244.3,242.64,242.64,5234.0
2022-04-13 11:00:00,241.87,244.6,241.57,244.6,11572.0,241.87,244.6,241.57,244.6,11572.0
2022-04-13 11:30:00,244.43,244.62,243.22,243.22,2302.0,244.43,244.62,243.22,243.22,2302.0
2022-04-13 12:00:00,243.35,243.36,241.89,242.08,2868.0,243.35,243.36,241.89,242.08,2868.0
2022-04-13 12:30:00,242.26,244.23,242.25,244.19,5163.0,242.26,244.23,242.25,244.19,5163.0
2022-04-13 13:00:00,244.11,244.21,242.77,243.12,7147.0,244.11,244.21,242.77,243.12,7147.0
2022-04-13 13:30:00,243.11,243.87,242.29,242.5,3818.0,243.11,243.87,242.29,242.5,3818.0
2022-04-13 14:00:00,242.83,244.24,242.83,243.86,4722.0,242.83,244.24,242.83,243.86,4722.0
2022-04-13 14:30:00,244.01,244.54,243.75,243.96,9291.0,244.01,244.54,243.75,243.96,9291.0
2022-04-13 15:00:00,243.95,244.48,243.41,244.45,9940.0,243.95,244.48,243.41,244.45,9940.0
2022-04-13 15:30:00,244.27,244.69,243.49,244.29,33221.0,244.27,244.69,243.49,244.29,33221.0
2022-04-14 09:30:00,245.6,245.6,240.3,240.3,1544.0,245.6,245.6,240.3,240.3,1544.0
2022-04-14 10:00:00,242.15,243.57,240.72,243.57,1700.0,242.15,243.57,240.72,243.57,1700.0
2022-04-14 10:30:00,243.14,243.14,238.96,239.89,2868.0,243.14,243.14,238.96,239.89,2868.0
2022-04-14 11:00:00,240.92,241.86,240.55,241.86,4163.0,240.92,241.86,240.55,241.86,4163.0
2022-04-14 11:30:00,242.31,242.36,240.56,240.58,4601.0,242.31,242.36,240.56,240.58,4601.0
2022-04-14 12:00:00,240.02,241.3,239.96,240.56,30255.0,240.02,241.3,239.96,240.56,30255.0
2022-04-14 12:30:00,240.47,240.47,238.85,239.31,13600.0,240.47,240.47,238.85,239.31,13600.0
2022-04-14 13:00:00,239.04,239.77,238.35,239.07,30412.0,239.04,239.77,238.35,239.07,30412.0
2022-04-14 13:30:00,239.0,239.13,237.93,238.24,3674.0,239.0,239.13,237.93,238.24,3674.0
2022-04-14 14:00:00,238.36,238.36,236.11,237.2,28799.0,238.36,238.36,236.11,237.2,28799.0
2022-04-14 14:30:00,237.48,237.69,235.6,235.6,8689.0,237.48,237.69,235.6,235.6,8689.0
2022-04-14 15:00:00,235.19,235.93,233.9,234.5,10511.0,235.19,235.93,233.9,234.5,10511.0
2022-04-14 15:30:00,234.34,235.47,232.98,233.15,40358.0,234.34,235.47,232.98,233.15,40358.0
2022-04-18 09:30:00,230.96,231.35,228.95,230.51,4720.0,230.96,231.35,228.95,230.51,4720.0
2022-04-18 10:00:00,230.11,233.02,230.11,232.44,7926.0,230.11,233.02,230.11,232.44,7926.0
2022-04-18 10:30:00,232.06,232.06,229.93,231.84,51660.0,232.06,232.06,229.93,231.84,51660.0
2022-04-18 11:00:00,231.5,233.12,230.49,230.5,8540.0,231.5,233.12,230.49,230.5,8540.0
2022-04-18 11:30:00,230.72,230.88,229.32,229.59,3545.0,230.72,230.88,229.32,229.59,3545.0
2022-04-18 12:00:00,229.39,229.39,227.01,227.01,3529.0,229.39,229.39,227.01,227.01,3529.0
2022-04-18 12:30:00,226.55,226.91,225.37,225.78,19928.0,226.55,226.91,225.37,225.78,19928.0
2022-04-18 13:00:00,225.48,226.83,224.7,226.29,34651.0,225.48,226.83,224.7,226.29,34651.0
2022-04-18 13:30:00,225.9,230.58,225.79,230.58,34621.0,225.9,230.58,225.79,230.58,34621.0
2022-04-18 14:00:00,230.59,232.25,229.81,230.59,23505.0,230.59,232.25,229.81,230.59,23505.0
2022-04-18 14:30:00,230.83,230.97,229.34,229.49,12415.0,230.83,230.97,229.34,229.49,12415.0
2022-04-18 15:00:00,229.75,229.75,227.84,228.59,12647.0,229.75,229.75,227.84,228.59,12647.0
2022-04-18 15:30:00,228.23,228.83,226.79,228.61,35024.0,228.23,228.83,226.79,228.61,35024.0
2022-04-19 09:30:00,227.74,229.91,226.1,229.91,2837.0,227.74,229.91,226.1,229.91,2837.0
2022-04-19 10:00:00,231.24,233.99,230.65,232.17,3978.0,231.24,233.99,230.65,232.17,3978.0
2022-04-19 10:30:00,231.99,234.35,231.99,234.35,3030.0,231.99,234.35,231.99,234.35,3030.0
2022-04-19 11:00:00,234.11,234.11,232.39,233.36,7167.0,234.11,234.11,232.39,233.36,7167.0
2022-04-19 11:30:00,233.31,234.96,233.22,234.34,4971.0,233.31,234.96,233.22,234.34,4971.0
2022-04-19 12:00:00,234.6,235.11,233.29,233.29,9593.0,234.6,235.11,233.29,233.29,9593.0
2022-04-19 12:30:00,233.18,235.41,232.93,234.86,9192.0,233.18,235.41,232.93,234.86,9192.0
2022-04-19 13:00:00,235.16,235.4,234.32,234.42,3740.0,235.16,235.4,234.32,234.42,3740.0
2022-04-19 13:30:00,234.58,234.58,232.98,234.02,5022.0,234.58,234.58,232.98,234.02,5022.0
2022-04-19 14:00:00,233.84,234.14,231.61,232.15,8481.0,233.84,234.14,231.61,232.15,8481.0
2022-04-19 14:30:00,232.17,233.09,231.82,232.77,11986.0,232.17,233.09,231.82,232.77,11986.0
2022-04-19 15:00:00,232.87,235.17,232.41,234.93,4935.0,232.87,235.17,232.41,234.93,4935.0
2022-04-19 15:30:00,234.89,237.35,234.89,236.92,45143.0,234.89,237.35,234.89,236.92,45143.0
2022-04-20 09:30:00,239.25,241.83,232.52,233.96,4476.0,239.25,241.83,232.52,233.96,4476.0
2022-04-20 10:00:00,233.77,234.41,232.56,233.84,3040.0,233.77,234.41,232.56,233.84,3040.0
2022-04-20 10:30:00,235.05,238.6,235.05,237.97,3330.0,235.05,238.6,235.05,237.97,3330.0
2022-04-20 11:00:00,237.62,240.31,237.28,239.87,7304.0,237.62,240.31,237.28,239.87,7304.0
2022-04-20 11:30:00,241.04,241.15,239.91,240.31,14524.0,241.04,241.15,239.91,240.31,14524.0
2022-04-20 12:00:00,240.17,240.36,237.81,237.81,4404.0,240.17,240.36,237.81,237.81,4404.0
2022-04-20 12:30:00,238.08,238.93,237.7,238.78,4044.0,238.08,238.93,237.7,238.78,4044.0
2022-04-20 13:00:00,238.95,239.38,238.59,239.28,1452.0,238.95,239.38,238.59,239.28,1452.0
2022-04-20 13:30:00,238.82,239.87,238.44,238.75,3001.0,238.82,239.87,238.44,238.75,3001.0
2022-04-20 14:00:00,238.78,238.87,237.4,237.77,5269.0,238.78,238.87,237.4,237.77,5269.0
2022-04-20 14:30:00,237.58,237.58,235.37,235.53,2328.0,237.58,237.58,235.37,235.53,2328.0
2022-04-20 15:00:00,235.46,235.64,234.98,235.05,1900.0,235.46,235.64,234.98,235.05,1900.0
2022-04-20 15:30:00,234.8,236.19,234.09,234.09,13625.0,234.8,236.19,234.09,234.09,13625.0
2022-04-21 09:30:00,238.57,240.35,237.46,237.49,5243.0,238.57,240.35,237.46,237.49,5243.0
2022-04-21 10:00:00,236.48,236.48,232.88,234.9,3434.0,236.48,236.48,232.88,234.9,3434.0
2022-04-21 10:30:00,236.12,236.68,230.92,231.45,4253.0,236.12,236.68,230.92,231.45,4253.0
2022-04-21 11:00:00,231.89,231.89,230.01,230.93,3009.0,231.89,231.89,230.01,230.93,3009.0
2022-04-21 11:30:00,231.01,231.01,227.94,228.04,4972.0,231.01,231.01,227.94,228.04,4972.0
2022-04-21 12:00:00,228.57,228.82,226.91,226.91,3371.0,228.57,228.82,226.91,226.91,3371.0
2022-04-21 12:30:00,226.85,227.62,226.0,226.0,3670.0,226.85,227.62,226.0,226.0,3670.0
2022-04-21 13:00:00,226.2,227.77,224.28,227.76,5544.0,226.2,227.77,224.28,227.76,5544.0
2022-04-21 13:30:00,227.46,227.94,226.14,226.15,5159.0,227.46,227.94,226.14,226.15,5159.0
2022-04-21 14:00:00,226.02,226.02,221.6,221.6,13088.0,226.02,226.02,221.6,221.6,13088.0
2022-04-21 14:30:00,221.66,222.97,220.69,221.49,14503.0,221.66,222.97,220.69,221.49,14503.0
2022-04-21 15:00:00,221.73,222.62,221.14,222.61,9232.0,221.73,222.62,221.14,222.61,9232.0
2022-04-21 15:30:00,222.72,222.72,220.4,221.4,29707.0,222.72,222.72,220.4,221.4,29707.0
2022-04-22 09:30:00,221.42,222.86,221.09,221.41,14242.0,221.42,222.86,221.09,221.41,14242.0
2022-04-22 10:00:00,221.86,223.65,218.67,218.68,5156.0,221.86,223.65,218.67,218.68,5156.0
2022-04-22 10:30:00,218.68,220.33,217.82,219.42,8485.0,218.68,220.33,217.82,219.42,8485.0
2022-04-22 11:00:00,218.55,220.07,218.37,218.96,7895.0,218.55,220.07,218.37,218.96,7895.0
2022-04-22 11:30:00,218.88,218.88,217.02,217.46,3772.0,218.88,218.88,217.02,217.46,3772.0
2022-04-22 12:00:00,217.03,217.41,216.45,216.47,5928.0,217.03,217.41,216.45,216.47,5928.0
2022-04-22 12:30:00,216.55,217.28,215.21,215.3,4312.0,216.55,217.28,215.21,215.3,4312.0
2022-04-22 13:00:00,215.74,216.13,215.11,215.89,2799.0,215.74,216.13,215.11,215.89,2799.0
2022-04-22 13:30:00,215.48,215.85,214.04,214.12,5601.0,215.48,215.85,214.04,214.12,5601.0
2022-04-22 14:00:00,213.7,216.52,213.7,214.95,7166.0,213.7,216.52,213.7,214.95,7166.0
2022-04-22 14:30:00,215.3,215.99,214.47,214.51,7834.0,215.3,215.99,214.47,214.51,7834.0
2022-04-22 15:00:00,214.97,217.27,214.64,216.6,4747.0,214.97,217.27,214.64,216.6,4747.0
2022-04-22 15:30:00,216.87,218.92,216.82,217.32,33132.0,216.87,218.92,216.82,217.32,33132.0
2022-04-25 09:30:00,216.7,221.17,215.73,218.4,7625.0,216.7,221.17,215.73,218.4,7625.0
2022-04-25 10:00:00,217.91,221.7,217.91,221.7,14819.0,217.91,221.7,217.91,221.7,14819.0
2022-04-25 10:30:00,221.97,223.56,218.16,218.16,31527.0,221.97,223.56,218.16,218.16,31527.0
2022-04-25 11:00:00,218.61,219.15,216.43,218.57,7378.0,218.61,219.15,216.43,218.57,7378.0
2022-04-25 11:30:00,217.88,219.18,217.34,217.91,10760.0,217.88,219.18,217.34,217.91,10760.0
2022-04-25 12:00:00,217.72,220.38,217.29,220.14,227798.0,217.72,220.38,217.29,220.14,227798.0
2022-04-25 12:30:00,220.5,225.1,220.5,224.13,7770.0,220.5,225.1,220.5,224.13,7770.0
2022-04-25 13:00:00,222.83,223.79,221.25,222.63,4794.0,222.83,223.79,221.25,222.63,4794.0
2022-04-25 13:30:00,222.85,223.32,219.96,219.96,45484.0,222.85,223.32,219.96,219.96,45484.0
2022-04-25 14:00:00,220.25,221.31,218.87,221.31,70880.0,220.25,221.31,218.87,221.31,70880.0
2022-04-25 14:30:00,221.25,223.08,220.37,220.45,8457.0,221.25,223.08,220.37,220.45,8457.0
2022-04-25 15:00:00,220.28,222.02,218.1,222.02,16909.0,220.28,222.02,218.1,222.02,16909.0
2022-04-25 15:30:00,222.54,225.68,222.14,224.95,40865.0,222.54,225.68,222.14,224.95,40865.0
2022-04-26 09:30:00,222.7,222.7,215.55,215.55,4962.0,222.7,222.7,215.55,215.55,4962.0
2022-04-26 10:00:00,215.47,215.47,213.38,214.22,16632.0,215.47,215.47,213.38,214.22,16632.0
2022-04-26 10:30:00,214.98,214.98,212.81,213.86,4072.0,214.98,214.98,212.81,213.86,4072.0
2022-04-26 11:00:00,212.79,213.48,210.92,211.5,14180.0,212.79,213.48,210.92,211.5,14180.0
2022-04-26 11:30:00,211.49,212.34,211.32,211.59,10129.0,211.49,212.34,211.32,211.59,10129.0
2022-04-26 12:00:00,211.56,213.99,211.56,213.86,3700.0,211.56,213.99,211.56,213.86,3700.0
2022-04-26 12:30:00,213.79,213.79,212.14,212.96,6687.0,213.79,213.79,212.14,212.96,6687.0
2022-04-26 13:00:00,212.0,212.27,210.05,212.11,35342.0,212.0,212.27,210.05,212.11,35342.0
2022-04-26 13:30:00,211.96,212.96,211.83,212.27,16093.0,211.96,212.96,211.83,212.27,16093.0
2022-04-26 14:00:00,212.44,213.02,211.13,212.7,13221.0,212.44,213.02,211.13,212.7,13221.0
2022-04-26 14:30:00,212.58,213.33,211.76,212.8,11288.0,212.58,213.33,211.76,212.8,11288.0
2022-04-26 15:00:00,213.54,213.54,211.49,212.35,48386.0,213.54,213.54,211.49,212.35,48386.0
2022-04-26 15:30:00,212.23,212.59,209.63,209.64,89241.0,212.23,212.59,209.63,209.64,89241.0
2022-04-27 09:30:00,209.39,213.7,208.05,212.51,10112.0,209.39,213.7,208.05,212.51,10112.0
2022-04-27 10:00:00,212.18,212.94,208.41,209.09,12996.0,212.18,212.94,208.41,209.09,12996.0
2022-04-27 10:30:00,208.56,211.43,208.56,210.0,9849.0,208.56,211.43,208.56,210.0,9849.0
2022-04-27 11:00:00,209.99,212.01,209.61,210.67,7818.0,209.99,212.01,209.61,210.67,7818.0
2022-04-27 11:30:00,211.31,212.26,209.63,210.71,42107.0,211.31,212.26,209.63,210.71,42107.0
2022-04-27 12:00:00,210.51,213.65,209.71,212.73,10348.0,210.51,213.65,209.71,212.73,10348.0
2022-04-27 12:30:00,212.95,213.15,211.1,211.77,11704.0,212.95,213.15,211.1,211.77,11704.0
2022-04-27 13:00:00,211.78,212.39,210.27,212.39,23390.0,211.78,212.39,210.27,212.39,23390.0
2022-04-27 13:30:00,212.0,212.41,211.19,211.53,9879.0,212.0,212.41,211.19,211.53,9879.0
2022-04-27 14:00:00,211.99,212.8,211.0,212.8,19806.0,211.99,212.8,211.0,212.8,19806.0
2022-04-27 14:30:00,212.75,213.99,211.62,211.81,9502.0,212.75,213.99,211.62,211.81,9502.0
2022-04-27 15:00:00,212.06,212.47,209.29,209.46,10207.0,212.06,212.47,209.29,209.46,10207.0
2022-04-27 15:30:00,209.45,210.82,208.72,210.3,21394.0,209.45,210.82,208.72,210.3,21394.0
2022-04-28 09:30:00,214.99,216.13,212.48,213.84,5423.0,214.99,216.13,212.48,213.84,5423.0
2022-04-28 10:00:00,213.76,214.17,211.78,211.78,7040.0,213.76,214.17,211.78,211.78,7040.0
2022-04-28 10:30:00,211.25,211.49,209.72,210.95,4732.0,211.25,211.49,209.72,210.95,4732.0
2022-04-28 11:00:00,210.95,212.73,210.72,212.73,2728.0,210.95,212.73,210.72,212.73,2728.0
2022-04-28 11:30:00,213.23,213.38,212.03,213.16,7380.0,213.23,213.38,212.03,213.16,7380.0
2022-04-28 12:00:00,213.39,216.53,212.76,216.15,8289.0,213.39,216.53,212.76,216.15,8289.0
2022-04-28 12:30:00,216.25,218.58,216.08,216.85,21542.0,216.25,218.58,216.08,216.85,21542.0
2022-04-28 13:00:00,217.79,219.87,217.78,218.27,21217.0,217.79,219.87,217.78,218.27,21217.0
2022-04-28 13:30:00,217.48,219.76,217.48,219.43,20320.0,217.48,219.76,217.48,219.43,20320.0
2022-04-28 14:00:00,219.47,220.2,218.22,219.6,15850.0,219.47,220.2,218.22,219.6,15850.0
2022-04-28 14:30:00,219.61,219.78,218.45,219.32,38942.0,219.61,219.78,218.45,219.32,38942.0
2022-04-28 15:00:00,218.87,221.0,218.55,220.12,24370.0,218.87,221.0,218.55,220.12,24370.0
2022-04-28 15:30:00,219.91,220.27,218.45,219.75,43600.0,219.91,220.27,218.45,219.75,43600.0
2022-04-29 09:30:00,217.79,222.73,217.79,222.73,4867.0,217.79,222.73,217.79,222.73,4867.0
2022-04-29 10:00:00,224.8,224.8,221.4,222.05,28958.0,224.8,224.8,221.4,222.05,28958.0
2022-04-29 10:30:00,222.54,223.85,222.0,222.97,14456.0,222.54,223.85,222.0,222.97,14456.0
2022-04-29 11:00:00,223.1,223.77,222.05,222.66,9721.0,223.1,223.77,222.05,222.66,9721.0
2022-04-29 11:30:00,222.6,223.98,221.98,222.51,5518.0,222.6,223.98,221.98,222.51,5518.0
2022-04-29 12:00:00,222.03,222.24,221.57,222.05,5980.0,222.03,222.24,221.57,222.05,5980.0
2022-04-29 12:30:00,221.91,222.91,221.36,222.52,11181.0,221.91,222.91,221.36,222.52,11181.0
2022-04-29 13:00:00,222.34,223.02,221.22,222.28,6453.0,222.34,223.02,221.22,222.28,6453.0
2022-04-29 13:30:00,222.44,222.85,221.21,222.28,10626.0,222.44,222.85,221.21,222.28,10626.0
2022-04-29 14:00:00,222.12,222.52,220.42,220.68,17586.0,222.12,222.52,220.42,220.68,17586.0
2022-04-29 14:30:00,220.53,221.75,218.56,219.17,34049.0,220.53,221.75,218.56,219.17,34049.0
2022-04-29 15:00:00,218.89,219.38,218.6,218.91,9005.0,218.89,219.38,218.6,218.91,9005.0
2022-04-29 15:30:00,218.75,220.3,215.88,215.98,72401.0,218.75,220.3,215.88,215.98,72401.0
2022-05-02 09:30:00,214.8,220.77,214.4,220.13,17252.0,214.8,220.77,214.4,220.13,17252.0
2022-05-02 10:00:00,220.21,221.63,217.28,220.73,12346.0,220.21,221.63,217.28,220.73,12346.0
2022-05-02 10:30:00,220.73,221.22,216.86,217.63,21095.0,220.73,221.22,216.86,217.63,21095.0
2022-05-02 11:00:00,216.93,219.25,216.56,218.43,21719.0,216.93,219.25,216.56,218.43,21719.0
2022-05-02 11:30:00,218.68,218.81,216.12,218.81,11622.0,218.68,218.81,216.12,218.81,11622.0
2022-05-02 12:00:00,218.48,220.46,217.59,219.94,7727.0,218.48,220.46,217.59,219.94,7727.0
2022-05-02 12:30:00,219.96,220.29,217.14,217.15,8751.0,219.96,220.29,217.14,217.15,8751.0
2022-05-02 13:00:00,217.17,218.52,216.59,218.06,6985.0,217.17,218.52,216.59,218.06,6985.0
2022-05-02 13:30:00,218.47,218.47,215.57,216.64,11537.0,218.47,218.47,215.57,216.64,11537.0
2022-05-02 14:00:00,216.78,218.22,215.18,216.61,4880.0,216.78,218.22,215.18,216.61,4880.0
2022-05-02 14:30:00,216.94,218.65,216.53,217.44,18276.0,216.94,218.65,216.53,217.44,18276.0
2022-05-02 15:00:00,217.55,222.39,217.55,221.22,16217.0,217.55,222.39,217.55,221.22,16217.0
2022-05-02 15:30:00,222.1,223.69,221.04,223.69,23918.0,222.1,223.69,221.04,223.69,23918.0
2022-05-03 09:30:00,223.55,226.59,222.75,224.97,6448.0,223.55,226.59,222.75,224.97,6448.0
2022-05-03 10:00:00,226.81,226.82,220.54,220.96,17239.0,226.81,226.82,220.54,220.96,17239.0
2022-05-03 10:30:00,221.01,221.15,217.75,219.53,10945.0,221.01,221.15,217.75,219.53,10945.0
2022-05-03 11:00:00,219.65,220.9,219.16,220.0,9702.0,219.65,220.9,219.16,220.0,9702.0
2022-05-03 11:30:00,220.45,220.96,219.69,220.25,3955.0,220.45,220.96,219.69,220.25,3955.0
2022-05-03 12:00:00,219.99,220.64,218.64,220.0,3513.0,219.99,220.64,218.64,220.0,3513.0
2022-05-03 12:30:00,219.37,220.87,219.36,219.93,3283.0,219.37,220.87,219.36,219.93,3283.0
2022-05-03 13:00:00,220.09,221.08,220.09,220.51,2863.0,220.09,221.08,220.09,220.51,2863.0
2022-05-03 13:30:00,220.86,221.21,220.26,220.55,3400.0,220.86,221.21,220.26,220.55,3400.0
2022-05-03 14:00:00,220.47,220.59,217.66,218.0,4453.0,220.47,220.59,217.66,218.0,4453.0
2022-05-03 14:30:00,218.25,219.39,217.01,219.38,7633.0,218.25,219.39,217.01,219.38,7633.0
2022-05-03 15:00:00,219.39,220.52,218.4,219.34,5564.0,219.39,220.52,218.4,219.34,5564.0
2022-05-03 15:30:00,219.4,219.69,218.06,218.97,18052.0,219.4,219.69,218.06,218.97,18052.0
2022-05-04 09:30:00,216.88,217.58,211.43,211.43,5530.0,216.88,217.58,211.43,211.43,5530.0
2022-05-04 10:00:00,209.65,210.04,206.6,207.02,5902.0,209.65,210.04,206.6,207.02,5902.0
2022-05-04 10:30:00,206.35,207.52,205.7,205.7,2834.0,206.35,207.52,205.7,205.7,2834.0
2022-05-04 11:00:00,205.66,205.79,203.37,204.0,9278.0,205.66,205.79,203.37,204.0,9278.0
2022-05-04 11:30:00,203.84,205.13,202.5,205.13,14057.0,203.84,205.13,202.5,205.13,14057.0
2022-05-04 12:00:00,205.05,207.46,204.97,207.46,5070.0,205.05,207.46,204.97,207.46,5070.0
2022-05-04 12:30:00,208.69,209.16,207.44,208.77,17416.0,208.69,209.16,207.44,208.77,17416.0
2022-05-04 13:00:00,208.86,209.55,207.65,208.62,3403.0,208.86,209.55,207.65,208.62,3403.0
2022-05-04 13:30:00,208.58,210.83,207.9,209.92,2417.0,208.58,210.83,207.9,209.92,2417.0
2022-05-04 14:00:00,209.92,210.4,205.67,207.54,19256.0,209.92,210.4,205.67,207.54,19256.0
2022-05-04 14:30:00,206.9,211.46,203.55,211.04,35248.0,206.9,211.46,203.55,211.04,35248.0
2022-05-04 15:00:00,211.4,214.16,211.05,214.16,80696.0,211.4,214.16,211.05,214.16,80696.0
2022-05-04 15:30:00,214.2,216.39,214.11,216.33,97375.0,214.2,216.39,214.11,216.33,97375.0
2022-05-05 09:30:00,213.34,216.74,212.63,213.7,7947.0,213.34,216.74,212.63,213.7,7947.0
2022-05-05 10:00:00,214.37,214.37,207.17,207.37,22772.0,214.37,214.37,207.17,207.37,22772.0
2022-05-05 10:30:00,206.95,206.95,201.06,205.55,12987.0,206.95,206.95,201.06,205.55,12987.0
2022-05-05 11:00:00,205.2,205.88,203.55,204.02,4904.0,205.2,205.88,203.55,204.02,4904.0
2022-05-05 11:30:00,204.45,205.05,202.0,202.0,3429.0,204.45,205.05,202.0,202.0,3429.0
2022-05-05 12:00:00,202.0,203.25,201.09,203.25,9966.0,202.0,203.25,201.09,203.25,9966.0
2022-05-05 12:30:00,203.15,203.15,201.32,202.36,7118.0,203.15,203.15,201.32,202.36,7118.0
2022-05-05 13:00:00,202.42,203.59,202.31,203.42,8062.0,202.42,203.59,202.31,203.42,8062.0
2022-05-05 13:30:00,203.06,204.0,202.16,202.24,10586.0,203.06,204.0,202.16,202.24,10586.0
2022-05-05 14:00:00,202.01,203.97,201.46,201.69,6611.0,202.01,203.97,201.46,201.69,6611.0
2022-05-05 14:30:00,201.6,202.02,199.93,202.02,35245.0,201.6,202.02,199.93,202.02,35245.0
2022-05-05 15:00:00,202.02,202.41,200.83,201.63,14598.0,202.02,202.41,200.83,201.63,14598.0
2022-05-05 15:30:00,201.69,204.43,201.05,204.43,37165.0,201.69,204.43,201.05,204.43,37165.0
2022-05-06 09:30:00,201.27,202.21,190.55,191.03,12564.0,201.27,202.21,190.55,191.03,12564.0
2022-05-06 10:00:00,191.18,198.92,190.0,193.79,33478.0,191.18,198.92,190.0,193.79,33478.0
2022-05-06 10:30:00,194.17,196.38,192.11,195.82,30724.0,194.17,196.38,192.11,195.82,30724.0
2022-05-06 11:00:00,195.84,198.18,193.9,195.78,41418.0,195.84,198.18,193.9,195.78,41418.0
2022-05-06 11:30:00,195.94,196.59,193.4,193.48,25182.0,195.94,196.59,193.4,193.48,25182.0
2022-05-06 12:00:00,193.69,197.08,193.44,196.28,14455.0,193.69,197.08,193.44,196.28,14455.0
2022-05-06 12:30:00,196.0,196.9,194.59,196.6,23127.0,196.0,196.9,194.59,196.6,23127.0
2022-05-06 13:00:00,196.39,196.58,193.3,195.39,18455.0,196.39,196.58,193.3,195.39,18455.0
2022-05-06 13:30:00,195.82,195.95,194.19,195.07,6749.0,195.82,195.95,194.19,195.07,6749.0
2022-05-06 14:00:00,194.49,195.18,193.66,194.03,7623.0,194.49,195.18,193.66,194.03,7623.0
2022-05-06 14:30:00,194.13,194.77,193.05,193.49,7287.0,194.13,194.77,193.05,193.49,7287.0
2022-05-06 15:00:00,192.88,193.0,191.34,191.78,10040.0,192.88,193.0,191.34,191.78,10040.0
2022-05-06 15:30:00,191.79,194.37,191.79,194.06,28979.0,191.79,194.37,191.79,194.06,28979.0
2022-05-09 09:30:00,189.24,189.95,183.83,186.2,26532.0,189.24,189.95,183.83,186.2,26532.0
2022-05-09 10:00:00,186.35,187.39,181.17,181.57,18651.0,186.35,187.39,181.17,181.57,18651.0
2022-05-09 10:30:00,180.64,181.32,177.42,177.78,57719.0,180.64,181.32,177.42,177.78,57719.0
2022-05-09 11:00:00,177.8,178.62,177.11,178.47,12387.0,177.8,178.62,177.11,178.47,12387.0
2022-05-09 11:30:00,178.07,180.81,177.6,179.34,22483.0,178.07,180.81,177.6,179.34,22483.0
2022-05-09 12:00:00,179.18,180.99,178.49,179.59,26148.0,179.18,180.99,178.49,179.59,26148.0
2022-05-09 12:30:00,179.89,180.89,178.28,178.4,22830.0,179.89,180.89,178.28,178.4,22830.0
2022-05-09 13:00:00,178.36,181.14,178.18,181.0,61070.0,178.36,181.14,178.18,181.0,61070.0
2022-05-09 13:30:00,181.03,181.03,177.3,177.53,17086.0,181.03,181.03,177.3,177.53,17086.0
2022-05-09 14:00:00,177.37,177.99,174.54,175.24,24921.0,177.37,177.99,174.54,175.24,24921.0
2022-05-09 14:30:00,175.28,178.44,174.93,178.02,13177.0,175.28,178.44,174.93,178.02,13177.0
2022-05-09 15:00:00,177.98,178.94,175.92,176.7,18367.0,177.98,178.94,175.92,176.7,18367.0
2022-05-09 15:30:00,176.82,176.82,174.71,174.82,100207.0,176.82,176.82,174.71,174.82,100207.0
2022-05-10 09:30:00,179.85,183.22,176.17,179.59,30046.0,179.85,183.22,176.17,179.59,30046.0
2022-05-10 10:00:00,179.47,182.66,177.33,178.53,46469.0,179.47,182.66,177.33,178.53,46469.0
2022-05-10 10:30:00,178.7,179.24,173.05,173.05,13495.0,178.7,179.24,173.05,173.05,13495.0
2022-05-10 11:00:00,173.06,173.78,170.5,171.14,20356.0,173.06,173.78,170.5,171.14,20356.0
2022-05-10 11:30:00,171.9,172.75,170.0,172.66,22955.0,171.9,172.75,170.0,172.66,22955.0
2022-05-10 12:00:00,172.62,173.68,171.93,172.5,17475.0,172.62,173.68,171.93,172.5,17475.0
2022-05-10 12:30:00,172.5,173.17,171.2,172.19,17977.0,172.5,173.17,171.2,172.19,17977.0
2022-05-10 13:00:00,172.39,175.6,172.38,175.36,48020.0,172.39,175.6,172.38,175.36,48020.0
2022-05-10 13:30:00,175.43,178.38,175.32,177.72,73643.0,175.43,178.38,175.32,177.72,73643.0
2022-05-10 14:00:00,177.71,178.23,176.0,177.21,35434.0,177.71,178.23,176.0,177.21,35434.0
2022-05-10 14:30:00,177.44,178.57,176.76,177.7,31569.0,177.44,178.57,176.76,177.7,31569.0
2022-05-10 15:00:00,177.86,178.11,175.65,176.05,41731.0,177.86,178.11,175.65,176.05,41731.0
2022-05-10 15:30:00,175.93,177.27,175.67,176.62,58937.0,175.93,177.27,175.67,176.62,58937.0
2022-05-11 09:30:00,176.61,179.4,168.94,176.21,57170.0,176.61,179.4,168.94,176.21,57170.0
2022-05-11 10:00:00,176.66,178.54,174.33,178.19,16033.0,176.66,178.54,174.33,178.19,16033.0
2022-05-11 10:30:00,177.96,177.96,173.13,173.41,37427.0,177.96,177.96,173.13,173.41,37427.0
2022-05-11 11:00:00,173.35,173.99,172.04,173.74,14443.0,173.35,173.99,172.04,173.74,14443.0
2022-05-11 11:30:00,173.33,173.95,172.34,173.72,26040.0,173.33,173.95,172.34,173.72,26040.0
2022-05-11 12:00:00,173.72,174.45,173.13,173.13,23650.0,173.72,174.45,173.13,173.13,23650.0
2022-05-11 12:30:00,173.04,174.42,172.2,172.2,10001.0,173.04,174.42,172.2,172.2,10001.0
2022-05-11 13:00:00,172.15,173.2,170.21,170.22,20135.0,172.15,173.2,170.21,170.22,20135.0
2022-05-11 13:30:00,170.64,170.98,169.53,169.64,11049.0,170.64,170.98,169.53,169.64,11049.0
2022-05-11 14:00:00,169.88,171.46,168.69,169.24,22848.0,169.88,171.46,168.69,169.24,22848.0
2022-05-11 14:30:00,169.08,172.23,168.99,170.87,17227.0,169.08,172.23,168.99,170.87,17227.0
2022-05-11 15:00:00,170.1,170.47,168.0,168.0,15735.0,170.1,170.47,168.0,168.0,15735.0
2022-05-11 15:30:00,167.93,168.37,166.82,167.05,161732.0,167.93,168.37,166.82,167.05,161732.0
2022-05-12 09:30:00,163.52,165.57,159.56,162.77,37352.0,163.52,165.57,159.56,162.77,37352.0
2022-05-12 10:00:00,161.96,169.45,161.96,167.75,46547.0,161.96,169.45,161.96,167.75,46547.0
2022-05-12 10:30:00,167.8,176.0,166.53,175.13,59570.0,167.8,176.0,166.53,175.13,59570.0
2022-05-12 11:00:00,174.99,174.99,171.99,172.75,21669.0,174.99,174.99,171.99,172.75,21669.0
2022-05-12 11:30:00,172.78,172.78,169.39,169.83,14777.0,172.78,172.78,169.39,169.83,14777.0
2022-05-12 12:00:00,169.78,172.01,169.07,171.36,14505.0,169.78,172.01,169.07,171.36,14505.0
2022-05-12 12:30:00,171.89,172.66,170.52,171.86,10113.0,171.89,172.66,170.52,171.86,10113.0
2022-05-12 13:00:00,171.25,171.81,169.24,169.84,10272.0,171.25,171.81,169.24,169.84,10272.0
2022-05-12 13:30:00,170.05,170.67,168.06,168.55,14225.0,170.05,170.67,168.06,168.55,14225.0
2022-05-12 14:00:00,168.86,170.02,167.9,169.29,14055.0,168.86,170.02,167.9,169.29,14055.0
2022-05-12 14:30:00,169.39,169.43,167.6,168.26,13351.0,169.39,169.43,167.6,168.26,13351.0
2022-05-12 15:00:00,168.17,171.05,168.17,169.6,14028.0,168.17,171.05,168.17,169.6,14028.0
2022-05-12 15:30:00,169.7,171.97,169.48,171.65,46512.0,169.7,171.97,169.48,171.65,46512.0
2022-05-13 09:30:00,173.95,188.41,173.95,184.5,21328.0,173.95,188.41,173.95,184.5,21328.0
2022-05-13 10:00:00,185.71,186.97,183.33,183.92,19940.0,185.71,186.97,183.33,183.92,19940.0
2022-05-13 10:30:00,183.87,184.15,181.28,181.56,7997.0,183.87,184.15,181.28,181.56,7997.0
2022-05-13 11:00:00,182.46,182.7,180.42,182.64,8520.0,182.46,182.7,180.42,182.64,8520.0
2022-05-13 11:30:00,182.7,184.07,181.83,183.93,24731.0,182.7,184.07,181.83,183.93,24731.0
2022-05-13 12:00:00,183.91,185.71,183.91,184.91,5091.0,183.91,185.71,183.91,184.91,5091.0
2022-05-13 12:30:00,184.8,187.32,184.8,187.26,18337.0,184.8,187.32,184.8,187.26,18337.0
2022-05-13 13:00:00,187.34,187.57,185.61,186.54,24062.0,187.34,187.57,185.61,186.54,24062.0
2022-05-13 13:30:00,186.42,186.67,184.74,185.04,18167.0,186.42,186.67,184.74,185.04,18167.0
2022-05-13 14:00:00,184.82,185.65,183.44,185.65,13274.0,184.82,185.65,183.44,185.65,13274.0
2022-05-13 14:30:00,186.14,187.09,184.97,187.09,10752.0,186.14,187.09,184.97,187.09,10752.0
2022-05-13 15:00:00,187.34,187.89,186.6,187.89,19899.0,187.34,187.89,186.6,187.89,19899.0
2022-05-13 15:30:00,187.95,188.03,185.77,186.91,67825.0,187.95,188.03,185.77,186.91,67825.0
2022-05-16 09:30:00,184.51,184.9,179.24,181.77,8652.0,184.51,184.9,179.24,181.77,8652.0
2022-05-16 10:00:00,181.9,185.0,180.22,183.81,11089.0,181.9,185.0,180.22,183.81,11089.0
2022-05-16 10:30:00,183.34,183.57,178.41,178.41,6242.0,183.34,183.57,178.41,178.41,6242.0
2022-05-16 11:00:00,178.72,179.36,177.58,177.58,4368.0,178.72,179.36,177.58,177.58,4368.0
2022-05-16 11:30:00,178.48,180.84,177.65,180.68,3812.0,178.48,180.84,177.65,180.68,3812.0
2022-05-16 12:00:00,181.3,181.57,178.67,179.17,5091.0,181.3,181.57,178.67,179.17,5091.0
2022-05-16 12:30:00,179.17,179.45,178.27,178.53,3205.0,179.17,179.45,178.27,178.53,3205.0
2022-05-16 13:00:00,178.47,181.18,178.09,180.6,6493.0,178.47,181.18,178.09,180.6,6493.0
2022-05-16 13:30:00,181.05,181.09,179.71,180.04,3502.0,181.05,181.09,179.71,180.04,3502.0
2022-05-16 14:00:00,180.07,180.72,179.07,180.14,4757.0,180.07,180.72,179.07,180.14,4757.0
2022-05-16 14:30:00,179.8,180.42,178.83,179.03,6434.0,179.8,180.42,178.83,179.03,6434.0
2022-05-16 15:00:00,179.17,179.17,176.61,176.95,5777.0,179.17,179.17,176.61,176.95,5777.0
2022-05-16 15:30:00,177.11,177.48,176.23,177.04,31073.0,177.11,177.48,176.23,177.04,31073.0
2022-05-17 09:30:00,183.81,186.88,181.67,182.56,7670.0,183.81,186.88,181.67,182.56,7670.0
2022-05-17 10:00:00,182.34,182.34,179.09,179.59,10857.0,182.34,182.34,179.09,179.59,10857.0
2022-05-17 10:30:00,179.01,179.91,177.59,178.05,17231.0,179.01,179.91,177.59,178.05,17231.0
2022-05-17 11:00:00,178.0,180.98,177.9,180.5,11083.0,178.0,180.98,177.9,180.5,11083.0
2022-05-17 11:30:00,181.47,184.5,181.32,184.18,15079.0,181.47,184.5,181.32,184.18,15079.0
2022-05-17 12:00:00,184.35,185.21,183.54,183.94,13367.0,184.35,185.21,183.54,183.94,13367.0
2022-05-17 12:30:00,183.76,183.76,182.23,182.78,9351.0,183.76,183.76,182.23,182.78,9351.0
2022-05-17 13:00:00,182.72,184.83,182.39,184.05,8689.0,182.72,184.83,182.39,184.05,8689.0
2022-05-17 13:30:00,184.05,184.97,183.94,184.67,13165.0,184.05,184.97,183.94,184.67,13165.0
2022-05-17 14:00:00,184.62,185.61,182.29,183.74,18783.0,184.62,185.61,182.29,183.74,18783.0
2022-05-17 14:30:00,183.73,184.05,182.93,182.94,17512.0,183.73,184.05,182.93,182.94,17512.0
2022-05-17 15:00:00,183.26,184.39,182.86,184.14,27572.0,183.26,184.39,182.86,184.14,27572.0
2022-05-17 15:30:00,184.22,184.68,182.23,184.06,46746.0,184.22,184.68,182.23,184.06,46746.0
2022-05-18 09:30:00,180.35,183.02,178.26,180.95,10247.0,180.35,183.02,178.26,180.95,10247.0
2022-05-18 10:00:00,181.09,183.96,181.09,181.77,9278.0,181.09,183.96,181.09,181.77,9278.0
2022-05-18 10:30:00,180.76,183.33,180.41,182.57,5234.0,180.76,183.33,180.41,182.57,5234.0
2022-05-18 11:00:00,182.59,182.6,179.71,179.71,6393.0,182.59,182.6,179.71,179.71,6393.0
2022-05-18 11:30:00,179.32,179.53,178.44,179.17,4513.0,179.32,179.53,178.44,179.17,4513.0
2022-05-18 12:00:00,179.08,179.55,178.2,178.7,5470.0,179.08,179.55,178.2,178.7,5470.0
2022-05-18 12:30:00,178.63,181.07,178.36,180.56,10367.0,178.63,181.07,178.36,180.56,10367.0
2022-05-18 13:00:00,180.56,180.58,178.02,178.62,8108.0,180.56,180.58,178.02,178.62,8108.0
2022-05-18 13:30:00,178.79,179.7,178.47,179.24,11597.0,178.79,179.7,178.47,179.24,11597.0
2022-05-18 14:00:00,179.14,179.55,177.1,178.14,13309.0,179.14,179.55,177.1,178.14,13309.0
2022-05-18 14:30:00,178.36,180.16,177.41,179.41,12801.0,178.36,180.16,177.41,179.41,12801.0
2022-05-18 15:00:00,180.2,180.45,177.49,178.18,14125.0,180.2,180.45,177.49,178.18,14125.0
2022-05-18 15:30:00,178.34,180.38,178.09,179.68,40565.0,178.34,180.38,178.09,179.68,40565.0
2022-05-19 09:30:00,177.97,181.67,176.28,181.0,12184.0,177.97,181.67,176.28,181.0,12184.0
2022-05-19 10:00:00,182.74,184.46,180.75,183.32,19358.0,182.74,184.46,180.75,183.32,19358.0
2022-05-19 10:30:00,183.07,186.45,182.69,185.68,17502.0,183.07,186.45,182.69,185.68,17502.0
2022-05-19 11:00:00,185.69,187.78,185.68,186.16,12033.0,185.69,187.78,185.68,186.16,12033.0
2022-05-19 11:30:00,186.52,190.16,186.52,189.68,18149.0,186.52,190.16,186.52,189.68,18149.0
2022-05-19 12:00:00,189.85,189.85,188.26,188.72,53002.0,189.85,189.85,188.26,188.72,53002.0
2022-05-19 12:30:00,188.81,188.81,186.02,188.14,7731.0,188.81,188.81,186.02,188.14,7731.0
2022-05-19 13:00:00,187.36,187.57,185.34,187.01,10661.0,187.36,187.57,185.34,187.01,10661.0
2022-05-19 13:30:00,186.39,189.24,185.0,189.24,8441.0,186.39,189.24,185.0,189.24,8441.0
2022-05-19 14:00:00,189.09,189.4,185.38,186.37,54093.0,189.09,189.4,185.38,186.37,54093.0
2022-05-19 14:30:00,186.34,188.82,186.16,188.82,67687.0,186.34,188.82,186.16,188.82,67687.0
2022-05-19 15:00:00,188.91,189.82,185.23,185.23,22702.0,188.91,189.82,185.23,185.23,22702.0
2022-05-19 15:30:00,185.46,186.14,183.21,185.2,81269.0,185.46,186.14,183.21,185.2,81269.0
2022-05-20 09:30:00,174.5,180.16,171.32,171.56,43467.0,174.5,180.16,171.32,171.56,43467.0
2022-05-20 10:00:00,171.39,173.45,165.74,172.99,83743.0,171.39,173.45,165.74,172.99,83743.0
2022-05-20 10:30:00,172.63,174.49,171.04,171.42,45180.0,172.63,174.49,171.04,171.42,45180.0
2022-05-20 11:00:00,171.42,173.7,171.27,173.48,54258.0,171.42,173.7,171.27,173.48,54258.0
2022-05-20 11:30:00,173.49,175.44,173.49,175.02,29370.0,173.49,175.44,173.49,175.02,29370.0
2022-05-20 12:00:00,174.87,176.1,172.27,172.95,110688.0,174.87,176.1,172.27,172.95,110688.0
2022-05-20 12:30:00,172.98,176.74,172.97,175.54,79370.0,172.98,176.74,172.97,175.54,79370.0
2022-05-20 13:00:00,175.34,176.19,174.79,175.16,41953.0,175.34,176.19,174.79,175.16,41953.0
2022-05-20 13:30:00,175.19,177.53,174.75,176.9,21091.0,175.19,177.53,174.75,176.9,21091.0
2022-05-20 14:00:00,176.73,177.11,174.77,175.31,22495.0,176.73,177.11,174.77,175.31,22495.0
2022-05-20 14:30:00,175.44,176.23,174.98,176.06,28943.0,175.44,176.23,174.98,176.06,28943.0
2022-05-20 15:00:00,176.03,177.84,175.39,177.71,32155.0,176.03,177.84,175.39,177.71,32155.0
2022-05-20 15:30:00,177.84,182.38,177.76,181.93,208674.0,177.84,182.38,177.76,181.93,208674.0
2022-05-23 09:30:00,181.14,185.0,179.54,181.56,18295.0,181.14,185.0,179.54,181.56,18295.0
2022-05-23 10:00:00,181.56,183.05,181.04,182.35,16176.0,181.56,183.05,181.04,182.35,16176.0
2022-05-23 10:30:00,182.89,185.1,182.89,184.45,15086.0,182.89,185.1,182.89,184.45,15086.0
2022-05-23 11:00:00,184.37,186.94,184.37,185.0,17006.0,184.37,186.94,184.37,185.0,17006.0
2022-05-23 11:30:00,185.11,186.46,185.11,185.41,10041.0,185.11,186.46,185.11,185.41,10041.0
2022-05-23 12:00:00,185.47,188.66,185.46,188.58,10096.0,185.47,188.66,185.46,188.58,10096.0
2022-05-23 12:30:00,188.45,188.8,188.04,188.11,15610.0,188.45,188.8,188.04,188.11,15610.0
2022-05-23 13:00:00,187.98,188.76,187.55,188.76,15403.0,187.98,188.76,187.55,188.76,15403.0
2022-05-23 13:30:00,188.75,189.12,188.34,188.57,9364.0,188.75,189.12,188.34,188.57,9364.0
2022-05-23 14:00:00,188.73,189.73,188.65,188.82,10286.0,188.73,189.73,188.65,188.82,10286.0
2022-05-23 14:30:00,188.98,189.68,188.83,189.08,15128.0,188.98,189.68,188.83,189.08,15128.0
2022-05-23 15:00:00,189.06,190.24,188.81,189.59,26758.0,189.06,190.24,188.81,189.59,26758.0
2022-05-23 15:30:00,189.7,191.28,189.57,191.28,105218.0,189.7,191.28,189.57,191.28,105218.0
2022-05-24 09:30:00,185.69,188.68,183.46,184.04,25977.0,185.69,188.68,183.46,184.04,25977.0
2022-05-24 10:00:00,184.06,185.13,182.61,184.91,36386.0,184.06,185.13,182.61,184.91,36386.0
2022-05-24 10:30:00,185.48,185.57,184.26,185.02,17952.0,185.48,185.57,184.26,185.02,17952.0
2022-05-24 11:00:00,185.52,185.87,183.6,184.9,18860.0,185.52,185.87,183.6,184.9,18860.0
2022-05-24 11:30:00,185.0,185.73,184.24,184.56,13417.0,185.0,185.73,184.24,184.56,13417.0
2022-05-24 12:00:00,184.36,187.08,184.36,186.8,11976.0,184.36,187.08,184.36,186.8,11976.0
2022-05-24 12:30:00,186.5,186.77,185.59,186.0,14318.0,186.5,186.77,185.59,186.0,14318.0
2022-05-24 13:00:00,185.81,185.85,184.4,185.48,11875.0,185.81,185.85,184.4,185.48,11875.0
2022-05-24 13:30:00,185.55,186.53,185.02,185.02,11870.0,185.55,186.53,185.02,185.02,11870.0
2022-05-24 14:00:00,185.13,186.06,184.53,184.71,10825.0,185.13,186.06,184.53,184.71,10825.0
2022-05-24 14:30:00,184.75,185.04,182.62,182.65,11070.0,184.75,185.04,182.62,182.65,11070.0
2022-05-24 15:00:00,182.69,183.7,182.63,183.12,19976.0,182.69,183.7,182.63,183.12,19976.0
2022-05-24 15:30:00,183.09,184.67,182.87,184.17,88738.0,183.09,184.67,182.87,184.17,88738.0
2022-05-25 09:30:00,181.13,183.02,177.81,179.13,26609.0,181.13,183.02,177.81,179.13,26609.0
2022-05-25 10:00:00,179.42,182.13,178.33,182.13,64026.0,179.42,182.13,178.33,182.13,64026.0
2022-05-25 10:30:00,181.84,182.46,179.33,179.61,10473.0,181.84,182.46,179.33,179.61,10473.0
2022-05-25 11:00:00,179.4,181.43,179.11,179.51,19179.0,179.4,181.43,179.11,179.51,19179.0
2022-05-25 11:30:00,179.25,179.79,178.33,178.41,8177.0,179.25,179.79,178.33,178.41,8177.0
2022-05-25 12:00:00,178.32,178.32,176.26,176.26,10097.0,178.32,178.32,176.26,176.26,10097.0
2022-05-25 12:30:00,176.67,177.61,176.52,177.49,16133.0,176.67,177.61,176.52,177.49,16133.0
2022-05-25 13:00:00,177.19,177.5,176.26,176.88,15629.0,177.19,177.5,176.26,176.88,15629.0
2022-05-25 13:30:00,177.06,178.0,177.02,177.91,11976.0,177.06,178.0,177.02,177.91,11976.0
2022-05-25 14:00:00,178.0,179.71,177.01,178.52,19153.0,178.0,179.71,177.01,178.52,19153.0
2022-05-25 14:30:00,178.96,179.66,178.09,179.66,12982.0,178.96,179.66,178.09,179.66,12982.0
2022-05-25 15:00:00,179.78,181.12,179.78,181.03,14297.0,179.78,181.12,179.78,181.03,14297.0
2022-05-25 15:30:00,181.0,181.2,179.27,181.08,79044.0,181.0,181.2,179.27,181.08,79044.0
2022-05-26 09:30:00,182.31,183.45,179.17,183.11,13760.0,182.31,183.45,179.17,183.11,13760.0
2022-05-26 10:00:00,183.3,184.81,181.95,183.56,19886.0,183.3,184.81,181.95,183.56,19886.0
2022-05-26 10:30:00,183.55,184.6,182.65,184.02,28252.0,183.55,184.6,182.65,184.02,28252.0
2022-05-26 11:00:00,184.09,184.67,183.32,183.32,6759.0,184.09,184.67,183.32,183.32,6759.0
2022-05-26 11:30:00,183.31,183.56,182.0,183.55,4521.0,183.31,183.56,182.0,183.55,4521.0
2022-05-26 12:00:00,183.38,184.66,182.41,184.33,11708.0,183.38,184.66,182.41,184.33,11708.0
2022-05-26 12:30:00,184.29,184.86,184.0,184.86,4719.0,184.29,184.86,184.0,184.86,4719.0
2022-05-26 13:00:00,185.88,185.96,184.11,184.25,2926.0,185.88,185.96,184.11,184.25,2926.0
2022-05-26 13:30:00,184.19,184.76,183.65,184.7,16724.0,184.19,184.76,183.65,184.7,16724.0
2022-05-26 14:00:00,184.49,185.86,184.49,185.7,11552.0,184.49,185.86,184.49,185.7,11552.0
2022-05-26 14:30:00,185.71,187.02,185.52,186.87,17742.0,185.71,187.02,185.52,186.87,17742.0
2022-05-26 15:00:00,186.75,187.55,186.57,187.0,26795.0,186.75,187.55,186.57,187.0,26795.0
2022-05-26 15:30:00,187.15,189.31,187.0,189.28,120432.0,187.15,189.31,187.0,189.28,120432.0
2022-05-27 09:30:00,190.49,198.51,189.58,196.19,14345.0,190.49,198.51,189.58,196.19,14345.0
2022-05-27 10:00:00,195.66,197.79,195.55,197.64,8299.0,195.66,197.79,195.55,197.64,8299.0
2022-05-27 10:30:00,197.67,198.65,195.64,195.64,3452.0,197.67,198.65,195.64,195.64,3452.0
2022-05-27 11:00:00,195.45,196.04,194.33,194.98,13205.0,195.45,196.04,194.33,194.98,13205.0
2022-05-27 11:30:00,195.27,196.82,195.19,196.66,5595.0,195.27,196.82,195.19,196.66,5595.0
2022-05-27 12:00:00,197.31,198.51,196.74,197.37,45583.0,197.31,198.51,196.74,197.37,45583.0
2022-05-27 12:30:00,197.32,198.67,196.94,198.67,5985.0,197.32,198.67,196.94,198.67,5985.0
2022-05-27 13:00:00,198.05,198.28,197.45,198.01,4604.0,198.05,198.28,197.45,198.01,4604.0
2022-05-27 13:30:00,197.96,199.33,197.57,199.1,5449.0,197.96,199.33,197.57,199.1,5449.0
2022-05-27 14:00:00,199.27,199.8,198.73,199.24,5815.0,199.27,199.8,198.73,199.24,5815.0
2022-05-27 14:30:00,199.31,199.93,199.21,199.55,6131.0,199.31,199.93,199.21,199.55,6131.0
2022-05-27 15:00:00,199.69,200.09,199.2,199.52,19564.0,199.69,200.09,199.2,199.52,19564.0
2022-05-27 15:30:00,199.57,199.63,197.69,197.85,62965.0,199.57,199.63,197.69,197.85,62965.0
2022-05-31 09:30:00,197.79,198.22,191.2,191.83,18208.0,197.79,198.22,191.2,191.83,18208.0
2022-05-31 10:00:00,191.95,191.95,189.44,190.19,19861.0,191.95,191.95,189.44,190.19,19861.0
2022-05-31 10:30:00,190.49,193.19,190.49,193.19,9995.0,190.49,193.19,190.49,193.19,9995.0
2022-05-31 11:00:00,193.27,193.33,187.53,187.53,7408.0,193.27,193.33,187.53,187.53,7408.0
2022-05-31 11:30:00,186.97,190.4,186.82,189.74,11014.0,186.97,190.4,186.82,189.74,11014.0
2022-05-31 12:00:00,189.77,190.8,188.28,189.78,14276.0,189.77,190.8,188.28,189.78,14276.0
2022-05-31 12:30:00,189.99,190.55,189.34,190.16,15486.0,189.99,190.55,189.34,190.16,15486.0
2022-05-31 13:00:00,190.27,190.68,189.15,190.38,10755.0,190.27,190.68,189.15,190.38,10755.0
2022-05-31 13:30:00,190.36,192.03,190.16,192.03,4788.0,190.36,192.03,190.16,192.03,4788.0
2022-05-31 14:00:00,191.92,192.45,190.87,190.91,5294.0,191.92,192.45,190.87,190.91,5294.0
2022-05-31 14:30:00,190.97,190.97,188.34,188.98,4693.0,190.97,190.97,188.34,188.98,4693.0
2022-05-31 15:00:00,188.69,190.36,188.45,190.13,7376.0,188.69,190.36,188.45,190.13,7376.0
2022-05-31 15:30:00,190.33,190.54,188.91,189.47,66577.0,190.33,190.54,188.91,189.47,66577.0
2022-06-01 09:30:00,192.46,194.51,191.95,193.18,9063.0,192.46,194.51,191.95,193.18,9063.0
2022-06-01 10:00:00,192.97,193.98,187.22,188.35,10051.0,192.97,193.98,187.22,188.35,10051.0
2022-06-01 10:30:00,188.59,189.09,187.0,188.7,5923.0,188.59,189.09,187.0,188.7,5923.0
2022-06-01 11:00:00,188.52,188.52,186.06,186.11,6612.0,188.52,188.52,186.06,186.11,6612.0
2022-06-01 11:30:00,186.18,186.54,185.47,185.47,5005.0,186.18,186.54,185.47,185.47,5005.0
2022-06-01 12:00:00,185.1,186.46,184.89,185.88,19223.0,185.1,186.46,184.89,185.88,19223.0
2022-06-01 12:30:00,185.07,186.46,184.8,186.21,4920.0,185.07,186.46,184.8,186.21,4920.0
2022-06-01 13:00:00,186.25,188.17,186.25,187.7,2240.0,186.25,188.17,186.25,187.7,2240.0
2022-06-01 13:30:00,187.49,188.39,187.49,188.04,2058.0,187.49,188.39,187.49,188.04,2058.0
2022-06-01 14:00:00,187.81,188.68,187.36,188.68,5201.0,187.81,188.68,187.36,188.68,5201.0
2022-06-01 14:30:00,188.59,188.89,187.73,187.94,6292.0,188.59,188.89,187.73,187.94,6292.0
2022-06-01 15:00:00,188.0,188.87,187.48,187.8,10310.0,188.0,188.87,187.48,187.8,10310.0
2022-06-01 15:30:00,187.47,187.95,186.7,186.99,26027.0,187.47,187.95,186.7,186.99,26027.0
2022-06-02 09:30:00,186.15,194.39,186.15,192.72,14484.0,186.15,194.39,186.15,192.72,14484.0
2022-06-02 10:00:00,195.32,195.81,191.97,193.25,8934.0,195.32,195.81,191.97,193.25,8934.0
2022-06-02 10:30:00,193.2,195.57,192.51,193.39,14921.0,193.2,195.57,192.51,193.39,14921.0
2022-06-02 11:00:00,193.17,194.1,192.59,193.5,26905.0,193.17,194.1,192.59,193.5,26905.0
2022-06-02 11:30:00,193.64,193.91,192.26,192.27,31670.0,193.64,193.91,192.26,192.27,31670.0
2022-06-02 12:00:00,192.43,194.19,192.25,193.9,22121.0,192.43,194.19,192.25,193.9,22121.0
2022-06-02 12:30:00,193.93,195.49,193.5,194.89,17844.0,193.93,195.49,193.5,194.89,17844.0
2022-06-02 13:00:00,195.06,195.88,194.38,195.88,21875.0,195.06,195.88,194.38,195.88,21875.0
2022-06-02 13:30:00,196.02,197.29,195.85,197.24,7487.0,196.02,197.29,195.85,197.24,7487.0
2022-06-02 14:00:00,197.53,198.81,197.53,198.39,16034.0,197.53,198.81,197.53,198.39,16034.0
2022-06-02 14:30:00,198.48,198.95,198.44,198.47,21004.0,198.48,198.95,198.44,198.47,21004.0
2022-06-02 15:00:00,198.53,199.53,198.25,198.79,29739.0,198.53,199.53,198.25,198.79,29739.0
2022-06-02 15:30:00,198.68,202.32,198.59,202.25,93428.0,198.68,202.32,198.59,202.25,93428.0
2022-06-03 09:30:00,198.52,202.83,197.07,202.7,9720.0,198.52,202.83,197.07,202.7,9720.0
2022-06-03 10:00:00,202.33,204.23,200.69,201.75,20486.0,202.33,204.23,200.69,201.75,20486.0
2022-06-03 10:30:00,201.48,201.48,199.03,199.3,8272.0,201.48,201.48,199.03,199.3,8272.0
2022-06-03 11:00:00,199.25,199.29,197.31,197.62,10132.0,199.25,199.29,197.31,197.62,10132.0
2022-06-03 11:30:00,197.96,198.63,197.61,198.5,9011.0,197.96,198.63,197.61,198.5,9011.0
2022-06-03 12:00:00,198.48,199.67,197.92,199.5,9023.0,198.48,199.67,197.92,199.5,9023.0
2022-06-03 12:30:00,199.69,200.54,198.74,199.5,8400.0,199.69,200.54,198.74,199.5,8400.0
2022-06-03 13:00:00,199.86,200.62,199.01,199.43,5428.0,199.86,200.62,199.01,199.43,5428.0
2022-06-03 13:30:00,199.33,199.57,197.57,197.68,10447.0,199.33,199.57,197.57,197.68,10447.0
2022-06-03 14:00:00,197.53,199.03,197.17,199.03,22025.0,197.53,199.03,197.17,199.03,22025.0
2022-06-03 14:30:00,198.85,199.73,198.5,198.83,14885.0,198.85,199.73,198.5,198.83,14885.0
2022-06-03 15:00:00,199.05,199.55,197.82,198.28,12050.0,199.05,199.55,197.82,198.28,12050.0
2022-06-03 15:30:00,198.42,199.37,197.85,198.91,37865.0,198.42,199.37,197.85,198.91,37865.0
2022-06-06 09:30:00,200.84,203.04,200.0,202.65,15786.0,200.84,203.04,200.0,202.65,15786.0
2022-06-06 10:00:00,203.46,204.27,201.4,201.52,5891.0,203.46,204.27,201.4,201.52,5891.0
2022-06-06 10:30:00,201.29,201.73,200.45,201.65,17703.0,201.29,201.73,200.45,201.65,17703.0
2022-06-06 11:00:00,201.83,201.99,199.1,200.82,25951.0,201.83,201.99,199.1,200.82,25951.0
2022-06-06 11:30:00,200.94,201.86,200.8,201.0,2875.0,200.94,201.86,200.8,201.0,2875.0
2022-06-06 12:00:00,198.23,199.27,197.87,198.84,3630.0,198.23,199.27,197.87,198.84,3630.0
2022-06-06 12:30:00,198.7,200.92,198.56,200.92,3601.0,198.7,200.92,198.56,200.92,3601.0
2022-06-06 13:00:00,200.61,200.83,199.99,200.83,3883.0,200.61,200.83,199.99,200.83,3883.0
2022-06-06 13:30:00,200.84,201.45,200.84,201.22,1039.0,200.84,201.45,200.84,201.22,1039.0
2022-06-06 14:00:00,201.41,201.58,199.67,200.13,6438.0,201.41,201.58,199.67,200.13,6438.0
2022-06-06 14:30:00,200.11,200.46,199.91,200.25,4959.0,200.11,200.46,199.91,200.25,4959.0
2022-06-06 15:00:00,200.25,200.46,198.99,199.86,17131.0,200.25,200.46,198.99,199.86,17131.0
2022-06-06 15:30:00,199.99,200.23,198.57,200.03,35222.0,199.99,200.23,198.57,200.03,35222.0
2022-06-07 09:30:00,197.35,202.23,195.72,199.95,16817.0,197.35,202.23,195.72,199.95,16817.0
2022-06-07 10:00:00,199.56,201.91,198.95,201.39,11323.0,199.56,201.91,198.95,201.39,11323.0
2022-06-07 10:30:00,201.3,203.65,201.3,202.95,10077.0,201.3,203.65,201.3,202.95,10077.0
2022-06-07 11:00:00,202.98,204.13,202.27,202.67,8387.0,202.98,204.13,202.27,202.67,8387.0
2022-06-07 11:30:00,202.14,204.42,201.93,204.4,15827.0,202.14,204.42,201.93,204.4,15827.0
2022-06-07 12:00:00,204.09,204.09,201.67,202.38,8634.0,204.09,204.09,201.67,202.38,8634.0
2022-06-07 12:30:00,201.99,202.64,201.58,202.39,6601.0,201.99,202.64,201.58,202.39,6601.0
2022-06-07 13:00:00,202.31,202.46,201.74,201.74,3901.0,202.31,202.46,201.74,201.74,3901.0
2022-06-07 13:30:00,201.59,201.82,200.96,201.36,4259.0,201.59,201.82,200.96,201.36,4259.0
2022-06-07 14:00:00,201.19,201.92,201.05,201.88,5042.0,201.19,201.92,201.05,201.88,5042.0
2022-06-07 14:30:00,202.07,202.61,201.23,202.02,4858.0,202.07,202.61,201.23,202.02,4858.0
2022-06-07 15:00:00,201.91,204.11,201.91,203.75,15207.0,201.91,204.11,201.91,203.75,15207.0
2022-06-07 15:30:00,203.7,205.85,203.7,205.77,80935.0,203.7,205.85,203.7,205.77,80935.0
2022-06-08 09:30:00,203.9,208.61,203.8,207.03,12808.0,203.9,208.61,203.8,207.03,12808.0
2022-06-08 10:00:00,207.13,209.52,206.45,209.02,9232.0,207.13,209.52,206.45,209.02,9232.0
2022-06-08 10:30:00,208.73,209.19,207.04,207.04,21808.0,208.73,209.19,207.04,207.04,21808.0
2022-06-08 11:00:00,207.06,207.06,205.15,205.97,15334.0,207.06,207.06,205.15,205.97,15334.0
2022-06-08 11:30:00,205.69,205.69,204.06,204.81,4207.0,205.69,205.69,204.06,204.81,4207.0
2022-06-08 12:00:00,204.67,204.9,203.64,204.11,6362.0,204.67,204.9,203.64,204.11,6362.0
2022-06-08 12:30:00,204.03,204.38,202.73,204.24,6072.0,204.03,204.38,202.73,204.24,6072.0
2022-06-08 13:00:00,204.24,206.02,203.92,204.94,7053.0,204.24,206.02,203.92,204.94,7053.0
2022-06-08 13:30:00,204.56,204.56,203.36,203.97,5598.0,204.56,204.56,203.36,203.97,5598.0
2022-06-08 14:00:00,204.21,205.04,203.21,203.21,5847.0,204.21,205.04,203.21,203.21,5847.0
2022-06-08 14:30:00,203.4,204.19,203.18,204.19,6078.0,203.4,204.19,203.18,204.19,6078.0
2022-06-08 15:00:00,204.21,205.55,203.66,204.6,15298.0,204.21,205.55,203.66,204.6,15298.0
2022-06-08 15:30:00,204.56,204.83,203.42,203.42,34299.0,204.56,204.83,203.42,203.42,34299.0
2022-06-09 09:30:00,201.17,202.76,198.1,201.44,11029.0,201.17,202.76,198.1,201.44,11029.0
2022-06-09 10:00:00,201.53,201.53,199.09,200.6,2172.0,201.53,201.53,199.09,200.6,2172.0
2022-06-09 10:30:00,200.51,200.84,198.41,198.56,1400.0,200.51,200.84,198.41,198.56,1400.0
2022-06-09 11:00:00,198.0,198.59,196.89,198.48,5886.0,198.0,198.59,196.89,198.48,5886.0
2022-06-09 11:30:00,198.69,201.55,198.69,201.55,13184.0,198.69,201.55,198.69,201.55,13184.0
2022-06-09 12:00:00,201.63,201.77,200.95,201.77,3551.0,201.63,201.77,200.95,201.77,3551.0
2022-06-09 12:30:00,201.79,202.81,201.67,202.81,9175.0,201.79,202.81,201.67,202.81,9175.0
2022-06-09 13:00:00,203.04,203.7,202.63,202.75,4992.0,203.04,203.7,202.63,202.75,4992.0
2022-06-09 13:30:00,202.48,203.29,201.99,203.29,10446.0,202.48,203.29,201.99,203.29,10446.0
2022-06-09 14:00:00,203.13,205.46,202.81,204.34,141379.0,203.13,205.46,202.81,204.34,141379.0
2022-06-09 14:30:00,204.2,204.85,202.59,203.0,52153.0,204.2,204.85,202.59,203.0,52153.0
2022-06-09 15:00:00,203.0,203.03,200.76,201.87,56989.0,203.0,203.03,200.76,201.87,56989.0
2022-06-09 15:30:00,201.9,202.28,198.78,199.9,93755.0,201.9,202.28,198.78,199.9,93755.0
2022-06-10 09:30:00,195.09,202.41,193.28,197.85,52658.0,195.09,202.41,193.28,197.85,52658.0
2022-06-10 10:00:00,197.4,198.29,190.51,190.86,30704.0,197.4,198.29,190.51,190.86,30704.0
2022-06-10 10:30:00,190.59,193.38,188.57,188.58,34468.0,190.59,193.38,188.57,188.58,34468.0
2022-06-10 11:00:00,188.42,193.97,188.0,191.21,61849.0,188.42,193.97,188.0,191.21,61849.0
2022-06-10 11:30:00,191.24,192.92,190.0,192.75,12626.0,191.24,192.92,190.0,192.75,12626.0
2022-06-10 12:00:00,192.47,192.47,190.25,190.73,8421.0,192.47,192.47,190.25,190.73,8421.0
2022-06-10 12:30:00,191.06,192.04,190.67,191.1,9278.0,191.06,192.04,190.67,191.1,9278.0
2022-06-10 13:00:00,191.02,192.12,190.73,191.67,8486.0,191.02,192.12,190.73,191.67,8486.0
2022-06-10 13:30:00,191.68,193.09,191.35,192.62,19400.0,191.68,193.09,191.35,192.62,19400.0
2022-06-10 14:00:00,192.52,193.8,191.91,192.63,7140.0,192.52,193.8,191.91,192.63,7140.0
2022-06-10 14:30:00,193.09,196.22,192.52,195.87,26124.0,193.09,196.22,192.52,195.87,26124.0
2022-06-10 15:00:00,196.15,196.83,194.27,195.02,44362.0,196.15,196.83,194.27,195.02,44362.0
2022-06-10 15:30:00,195.05,195.13,192.55,193.26,83690.0,195.05,195.13,192.55,193.26,83690.0
2022-06-13 09:30:00,185.7,188.25,183.4,184.58,27816.0,185.7,188.25,183.4,184.58,27816.0
2022-06-13 10:00:00,184.63,185.12,177.63,177.87,50515.0,184.63,185.12,177.63,177.87,50515.0
2022-06-13 10:30:00,177.8,180.27,177.21,178.23,40492.0,177.8,180.27,177.21,178.23,40492.0
2022-06-13 11:00:00,178.15,179.58,177.04,178.63,48223.0,178.15,179.58,177.04,178.63,48223.0
2022-06-13 11:30:00,178.64,179.7,177.83,178.87,46128.0,178.64,179.7,177.83,178.87,46128.0
2022-06-13 12:00:00,179.15,181.36,178.0,180.41,23200.0,179.15,181.36,178.0,180.41,23200.0
2022-06-13 12:30:00,181.15,182.07,179.43,179.67,21426.0,181.15,182.07,179.43,179.67,21426.0
2022-06-13 13:00:00,179.56,181.0,178.49,181.0,13723.0,179.56,181.0,178.49,181.0,13723.0
2022-06-13 13:30:00,181.0,182.1,179.63,181.59,30853.0,181.0,182.1,179.63,181.59,30853.0
2022-06-13 14:00:00,181.64,182.93,179.61,179.88,34761.0,181.64,182.93,179.61,179.88,34761.0
2022-06-13 14:30:00,179.63,180.75,179.51,179.69,10013.0,179.63,180.75,179.51,179.69,10013.0
2022-06-13 15:00:00,179.63,180.76,178.82,179.23,33509.0,179.63,180.76,178.82,179.23,33509.0
2022-06-13 15:30:00,178.89,178.98,177.43,178.09,35971.0,178.89,178.98,177.43,178.09,35971.0
2022-06-14 09:30:00,178.09,181.53,174.33,178.41,7356.0,178.09,181.53,174.33,178.41,7356.0
2022-06-14 10:00:00,178.36,178.36,173.57,173.62,4755.0,178.36,178.36,173.57,173.62,4755.0
2022-06-14 10:30:00,173.11,177.0,172.96,175.4,4542.0,173.11,177.0,172.96,175.4,4542.0
2022-06-14 11:00:00,175.76,177.31,174.97,176.78,6767.0,175.76,177.31,174.97,176.78,6767.0
2022-06-14 11:30:00,176.74,178.22,176.63,178.22,6739.0,176.74,178.22,176.63,178.22,6739.0
2022-06-14 12:00:00,178.14,178.14,176.65,176.87,12036.0,178.14,178.14,176.65,176.87,12036.0
2022-06-14 12:30:00,176.78,177.39,176.71,176.88,6951.0,176.78,177.39,176.71,176.88,6951.0
2022-06-14 13:00:00,176.81,178.96,176.81,178.24,12322.0,176.81,178.96,176.81,178.24,12322.0
2022-06-14 13:30:00,177.47,177.56,176.43,176.43,20975.0,177.47,177.56,176.43,176.43,20975.0
2022-06-14 14:00:00,176.66,178.04,176.61,177.95,11470.0,176.66,178.04,176.61,177.95,11470.0
2022-06-14 14:30:00,177.95,178.2,177.13,177.88,20549.0,177.95,178.2,177.13,177.88,20549.0
2022-06-14 15:00:00,177.87,178.34,176.94,178.34,12417.0,177.87,178.34,176.94,178.34,12417.0
2022-06-14 15:30:00,178.16,178.93,175.68,176.11,52274.0,178.16,178.93,175.68,176.11,52274.0
2022-06-15 09:30:00,180.67,182.97,179.33,181.62,14748.0,180.67,182.97,179.33,181.62,14748.0
2022-06-15 10:00:00,181.36,182.67,180.31,180.86,9324.0,181.36,182.67,180.31,180.86,9324.0
2022-06-15 10:30:00,180.73,181.53,179.73,181.37,12115.0,180.73,181.53,179.73,181.37,12115.0
2022-06-15 11:00:00,181.54,183.35,181.28,183.34,7027.0,181.54,183.35,181.28,183.34,7027.0
2022-06-15 11:30:00,183.33,185.18,183.06,184.86,9543.0,183.33,185.18,183.06,184.86,9543.0
2022-06-15 12:00:00,184.85,185.24,183.77,183.99,13801.0,184.85,185.24,183.77,183.99,13801.0
2022-06-15 12:30:00,184.21,184.67,183.62,183.75,8311.0,184.21,184.67,183.62,183.75,8311.0
2022-06-15 13:00:00,183.44,183.95,182.38,182.4,21676.0,183.44,183.95,182.38,182.4,21676.0
2022-06-15 13:30:00,182.32,183.5,181.17,183.3,7634.0,182.32,183.5,181.17,183.3,7634.0
2022-06-15 14:00:00,182.25,183.64,179.28,182.34,14093.0,182.25,183.64,179.28,182.34,14093.0
2022-06-15 14:30:00,182.47,187.38,180.12,184.86,22845.0,182.47,187.38,180.12,184.86,22845.0
2022-06-15 15:00:00,185.87,186.77,184.37,186.61,16239.0,185.87,186.77,184.37,186.61,16239.0
2022-06-15 15:30:00,186.6,187.59,183.44,183.54,41411.0,186.6,187.59,183.44,183.54,41411.0
2022-06-16 09:30:00,174.86,179.86,174.86,177.77,17093.0,174.86,179.86,174.86,177.77,17093.0
2022-06-16 10:00:00,176.93,177.26,175.28,175.28,19827.0,176.93,177.26,175.28,175.28,19827.0
2022-06-16 10:30:00,175.32,175.65,170.38,170.64,11574.0,175.32,175.65,170.38,170.64,11574.0
2022-06-16 11:00:00,170.53,172.9,170.15,171.99,19766.0,170.53,172.9,170.15,171.99,19766.0
2022-06-16 11:30:00,172.24,172.5,170.15,170.67,17053.0,172.24,172.5,170.15,170.67,17053.0
2022-06-16 12:00:00,170.81,172.69,170.15,172.69,5818.0,170.81,172.69,170.15,172.69,5818.0
2022-06-16 12:30:00,172.39,172.6,171.65,171.87,5831.0,172.39,172.6,171.65,171.87,5831.0
2022-06-16 13:00:00,172.02,172.13,170.15,170.95,6531.0,172.02,172.13,170.15,170.95,6531.0
2022-06-16 13:30:00,171.46,171.46,170.09,170.43,17998.0,171.46,171.46,170.09,170.43,17998.0
2022-06-16 14:00:00,170.5,170.89,170.1,170.12,4689.0,170.5,170.89,170.1,170.12,4689.0
2022-06-16 14:30:00,170.04,170.65,169.47,169.99,8533.0,170.04,170.65,169.47,169.99,8533.0
2022-06-16 15:00:00,170.0,171.22,169.0,171.02,29198.0,170.0,171.22,169.0,171.02,29198.0
2022-06-16 15:30:00,171.13,171.13,169.11,170.6,58775.0,171.13,171.13,169.11,170.6,58775.0
2022-06-17 09:30:00,171.02,173.78,170.48,172.09,48841.0,171.02,173.78,170.48,172.09,48841.0
2022-06-17 10:00:00,172.18,172.89,170.59,171.53,42948.0,172.18,172.89,170.59,171.53,42948.0
2022-06-17 10:30:00,171.53,172.49,170.16,172.21,12668.0,171.53,172.49,170.16,172.21,12668.0
2022-06-17 11:00:00,172.21,175.79,171.2,175.36,5563.0,172.21,175.79,171.2,175.36,5563.0
2022-06-17 11:30:00,175.71,175.95,174.83,175.22,8302.0,175.71,175.95,174.83,175.22,8302.0
2022-06-17 12:00:00,174.76,176.83,174.62,176.47,8096.0,174.76,176.83,174.62,176.47,8096.0
2022-06-17 12:30:00,176.41,177.92,176.37,177.58,6316.0,176.41,177.92,176.37,177.58,6316.0
2022-06-17 13:00:00,177.94,179.37,177.81,179.06,3664.0,177.94,179.37,177.81,179.06,3664.0
2022-06-17 13:30:00,178.84,179.58,178.41,178.72,6247.0,178.84,179.58,178.41,178.72,6247.0
2022-06-17 14:00:00,178.88,179.62,178.26,179.38,6484.0,178.88,179.62,178.26,179.38,6484.0
2022-06-17 14:30:00,179.2,180.86,178.89,179.81,8800.0,179.2,180.86,178.89,179.81,8800.0
2022-06-17 15:00:00,179.8,180.52,177.82,180.23,14168.0,179.8,180.52,177.82,180.23,14168.0
2022-06-17 15:30:00,180.15,180.19,177.53,177.53,56379.0,180.15,180.19,177.53,177.53,56379.0
2022-06-21 09:30:00,180.75,183.83,178.0,180.58,20552.0,180.75,183.83,178.0,180.58,20552.0
2022-06-21 10:00:00,180.97,182.04,179.21,179.21,14017.0,180.97,182.04,179.21,179.21,14017.0
2022-06-21 10:30:00,179.35,181.27,178.96,181.22,25738.0,179.35,181.27,178.96,181.22,25738.0
2022-06-21 11:00:00,180.87,181.14,179.55,179.56,15905.0,180.87,181.14,179.55,179.56,15905.0
2022-06-21 11:30:00,179.35,179.81,178.94,179.34,16997.0,179.35,179.81,178.94,179.34,16997.0
2022-06-21 12:00:00,179.38,179.67,178.69,178.8,9628.0,179.38,179.67,178.69,178.8,9628.0
2022-06-21 12:30:00,178.69,180.2,178.69,180.0,15053.0,178.69,180.2,178.69,180.0,15053.0
2022-06-21 13:00:00,179.99,180.53,179.53,179.53,5867.0,179.99,180.53,179.53,179.53,5867.0
2022-06-21 13:30:00,179.68,180.03,178.88,179.0,7566.0,179.68,180.03,178.88,179.0,7566.0
2022-06-21 14:00:00,178.78,179.09,178.1,178.38,6876.0,178.78,179.09,178.1,178.38,6876.0
2022-06-21 14:30:00,178.4,178.45,177.71,178.34,11142.0,178.4,178.45,177.71,178.34,11142.0
2022-06-21 15:00:00,178.1,179.22,178.05,178.05,15176.0,178.1,179.22,178.05,178.05,15176.0
2022-06-21 15:30:00,178.2,179.53,178.06,178.42,46844.0,178.2,179.53,178.06,178.42,46844.0
2022-06-22 09:30:00,175.29,180.47,175.29,179.46,6896.0,175.29,180.47,175.29,179.46,6896.0
2022-06-22 10:00:00,179.55,181.96,179.55,181.52,13184.0,179.55,181.96,179.55,181.52,13184.0
2022-06-22 10:30:00,181.59,182.71,181.2,181.71,3191.0,181.59,182.71,181.2,181.71,3191.0
2022-06-22 11:00:00,181.73,183.68,181.13,183.23,10009.0,181.73,183.68,181.13,183.23,10009.0
2022-06-22 11:30:00,183.63,184.07,182.78,182.99,8743.0,183.63,184.07,182.78,182.99,8743.0
2022-06-22 12:00:00,183.58,183.73,182.8,183.26,3043.0,183.58,183.73,182.8,183.26,3043.0
2022-06-22 12:30:00,183.17,183.59,183.05,183.59,2359.0,183.17,183.59,183.05,183.59,2359.0
2022-06-22 13:00:00,183.6,184.04,183.31,183.73,3603.0,183.6,184.04,183.31,183.73,3603.0
2022-06-22 13:30:00,183.53,183.69,183.15,183.61,4806.0,183.53,183.69,183.15,183.61,4806.0
2022-06-22 14:00:00,183.87,184.36,183.69,183.97,3596.0,183.87,184.36,183.69,183.97,3596.0
2022-06-22 14:30:00,184.0,184.31,183.93,184.09,8558.0,184.0,184.31,183.93,184.09,8558.0
2022-06-22 15:00:00,184.0,184.21,182.86,182.93,15882.0,184.0,184.21,182.86,182.93,15882.0
2022-06-22 15:30:00,182.95,182.95,180.99,182.44,32376.0,182.95,182.95,180.99,182.44,32376.0
2022-06-23 09:30:00,184.59,184.99,181.7,184.94,6570.0,184.59,184.99,181.7,184.94,6570.0
2022-06-23 10:00:00,184.5,186.74,184.0,186.38,4511.0,184.5,186.74,184.0,186.38,4511.0
2022-06-23 10:30:00,186.65,189.17,186.2,188.93,7826.0,186.65,189.17,186.2,188.93,7826.0
2022-06-23 11:00:00,188.92,190.57,188.15,190.57,11997.0,188.92,190.57,188.15,190.57,11997.0
2022-06-23 11:30:00,190.98,191.23,190.16,190.4,4843.0,190.98,191.23,190.16,190.4,4843.0
2022-06-23 12:00:00,190.35,190.42,189.41,190.0,7632.0,190.35,190.42,189.41,190.0,7632.0
2022-06-23 12:30:00,190.05,190.05,187.23,187.49,9396.0,190.05,190.05,187.23,187.49,9396.0
2022-06-23 13:00:00,187.69,187.85,186.86,187.0,6130.0,187.69,187.85,186.86,187.0,6130.0
2022-06-23 13:30:00,187.1,187.78,186.28,187.42,7707.0,187.1,187.78,186.28,187.42,7707.0
2022-06-23 14:00:00,188.1,188.77,187.83,188.77,3251.0,188.1,188.77,187.83,188.77,3251.0
2022-06-23 14:30:00,188.72,191.59,188.7,191.51,10666.0,188.72,191.59,188.7,191.51,10666.0
2022-06-23 15:00:00,191.34,192.4,191.15,192.25,15065.0,191.34,192.4,191.15,192.25,15065.0
2022-06-23 15:30:00,192.36,192.87,190.93,190.96,29534.0,192.36,192.87,190.93,190.96,29534.0
2022-06-24 09:30:00,193.38,194.16,191.6,192.66,5770.0,193.38,194.16,191.6,192.66,5770.0
2022-06-24 10:00:00,193.16,195.35,193.01,194.67,4185.0,193.16,195.35,193.01,194.67,4185.0
2022-06-24 10:30:00,194.83,195.1,192.82,193.69,6371.0,194.83,195.1,192.82,193.69,6371.0
2022-06-24 11:00:00,194.0,195.09,192.07,193.42,9239.0,194.0,195.09,192.07,193.42,9239.0
2022-06-24 11:30:00,193.53,193.79,193.21,193.76,2821.0,193.53,193.79,193.21,193.76,2821.0
2022-06-24 12:00:00,193.99,194.89,193.76,194.68,7873.0,193.99,194.89,193.76,194.68,7873.0
2022-06-24 12:30:00,194.93,195.62,194.8,195.5,2226.0,194.93,195.62,194.8,195.5,2226.0
2022-06-24 13:00:00,195.55,195.55,194.99,194.99,3235.0,195.55,195.55,194.99,194.99,3235.0
2022-06-24 13:30:00,194.92,195.5,194.52,195.12,4023.0,194.92,195.5,194.52,195.12,4023.0
2022-06-24 14:00:00,195.02,196.23,195.02,195.63,3900.0,195.02,196.23,195.02,195.63,3900.0
2022-06-24 14:30:00,195.8,196.37,195.69,195.84,4022.0,195.8,196.37,195.69,195.84,4022.0
2022-06-24 15:00:00,195.75,196.29,195.52,196.26,5488.0,195.75,196.29,195.52,196.26,5488.0
2022-06-24 15:30:00,196.23,197.5,195.94,197.22,62783.0,196.23,197.5,195.94,197.22,62783.0
2022-06-27 09:30:00,199.55,199.86,191.61,193.77,6617.0,199.55,199.86,191.61,193.77,6617.0
2022-06-27 10:00:00,195.13,196.29,192.61,193.01,5598.0,195.13,196.29,192.61,193.01,5598.0
2022-06-27 10:30:00,193.33,196.03,193.27,195.83,9750.0,193.33,196.03,193.27,195.83,9750.0
2022-06-27 11:00:00,196.04,196.97,195.2,196.97,9009.0,196.04,196.97,195.2,196.97,9009.0
2022-06-27 11:30:00,196.67,196.67,194.7,194.7,2800.0,196.67,196.67,194.7,194.7,2800.0
2022-06-27 12:00:00,195.03,195.04,193.8,193.9,3302.0,195.03,195.04,193.8,193.9,3302.0
2022-06-27 12:30:00,193.64,195.18,193.63,194.52,2326.0,193.64,195.18,193.63,194.52,2326.0
2022-06-27 13:00:00,194.95,195.4,194.61,194.96,3511.0,194.95,195.4,194.61,194.96,3511.0
2022-06-27 13:30:00,194.85,194.95,193.91,194.1,2528.0,194.85,194.95,193.91,194.1,2528.0
2022-06-27 14:00:00,193.8,194.54,193.6,194.16,3409.0,193.8,194.54,193.6,194.16,3409.0
2022-06-27 14:30:00,194.27,194.7,194.13,194.35,3838.0,194.27,194.7,194.13,194.35,3838.0
2022-06-27 15:00:00,193.75,194.51,193.58,194.28,2834.0,193.75,194.51,193.58,194.28,2834.0
2022-06-27 15:30:00,194.3,194.89,193.52,193.92,20777.0,194.3,194.89,193.52,193.92,20777.0
2022-06-28 09:30:00,192.26,195.0,192.21,192.21,3978.0,192.26,195.0,192.21,192.21,3978.0
2022-06-28 10:00:00,192.55,192.92,190.24,192.05,6709.0,192.55,192.92,190.24,192.05,6709.0
2022-06-28 10:30:00,191.76,192.0,189.69,190.59,15865.0,191.76,192.0,189.69,190.59,15865.0
2022-06-28 11:00:00,190.71,190.71,187.86,187.86,2403.0,190.71,190.71,187.86,187.86,2403.0
2022-06-28 11:30:00,187.57,188.44,186.41,186.71,4837.0,187.57,188.44,186.41,186.71,4837.0
2022-06-28 12:00:00,186.15,187.52,185.59,186.77,2682.0,186.15,187.52,185.59,186.77,2682.0
2022-06-28 12:30:00,186.75,188.35,186.74,187.04,2239.0,186.75,188.35,186.74,187.04,2239.0
2022-06-28 13:00:00,187.12,187.12,185.43,185.97,3895.0,187.12,187.12,185.43,185.97,3895.0
2022-06-28 13:30:00,185.75,185.75,185.02,185.02,1610.0,185.75,185.75,185.02,185.02,1610.0
2022-06-28 14:00:00,184.86,185.25,184.29,185.13,7457.0,184.86,185.25,184.29,185.13,7457.0
2022-06-28 14:30:00,184.73,185.57,184.5,184.59,5261.0,184.73,185.57,184.5,184.59,5261.0
2022-06-28 15:00:00,184.74,185.33,183.71,185.06,10378.0,184.74,185.33,183.71,185.06,10378.0
2022-06-28 15:30:00,185.36,185.4,183.9,184.01,26612.0,185.36,185.4,183.9,184.01,26612.0
2022-06-29 09:30:00,182.45,182.66,179.97,181.14,13257.0,182.45,182.66,179.97,181.14,13257.0
2022-06-29 10:00:00,181.94,183.14,180.77,180.95,33348.0,181.94,183.14,180.77,180.95,33348.0
2022-06-29 10:30:00,181.38,182.88,179.56,181.2,24807.0,181.38,182.88,179.56,181.2,24807.0
2022-06-29 11:00:00,181.05,181.05,179.67,180.23,3573.0,181.05,181.05,179.67,180.23,3573.0
2022-06-29 11:30:00,180.34,181.21,179.92,180.18,7806.0,180.34,181.21,179.92,180.18,7806.0
2022-06-29 12:00:00,179.59,180.11,178.81,178.85,4116.0,179.59,180.11,178.81,178.85,4116.0
2022-06-29 12:30:00,179.1,179.88,178.79,179.88,7845.0,179.1,179.88,178.79,179.88,7845.0
2022-06-29 13:00:00,180.25,181.03,179.64,179.79,2705.0,180.25,181.03,179.64,179.79,2705.0
2022-06-29 13:30:00,179.84,180.79,179.84,180.56,5267.0,179.84,180.79,179.84,180.56,5267.0
2022-06-29 14:00:00,180.73,182.32,180.71,182.32,6309.0,180.73,182.32,180.71,182.32,6309.0
2022-06-29 14:30:00,182.09,182.09,181.39,181.86,5559.0,182.09,182.09,181.39,181.86,5559.0
2022-06-29 15:00:00,181.76,181.76,180.54,181.54,27428.0,181.76,181.76,180.54,181.54,27428.0
2022-06-29 15:30:00,181.85,182.23,180.47,182.14,68849.0,181.85,182.23,180.47,182.14,68849.0
2022-06-30 09:30:00,178.27,178.27,170.35,172.0,14111.0,178.27,178.27,170.35,172.0,14111.0
2022-06-30 10:00:00,171.93,171.93,169.59,171.18,48077.0,171.93,171.93,169.59,171.18,48077.0
2022-06-30 10:30:00,171.4,173.6,171.4,172.86,30124.0,171.4,173.6,171.4,172.86,30124.0
2022-06-30 11:00:00,172.94,174.91,172.04,174.8,20909.0,172.94,174.91,172.04,174.8,20909.0
2022-06-30 11:30:00,174.66,177.37,173.59,177.19,21203.0,174.66,177.37,173.59,177.19,21203.0
2022-06-30 12:00:00,177.04,177.59,175.66,177.39,15180.0,177.04,177.59,175.66,177.39,15180.0
2022-06-30 12:30:00,177.72,179.0,176.67,176.71,6398.0,177.72,179.0,176.67,176.71,6398.0
2022-06-30 13:00:00,176.72,177.46,175.66,176.2,3909.0,176.72,177.46,175.66,176.2,3909.0
2022-06-30 13:30:00,175.87,177.27,175.79,177.24,3697.0,175.87,177.27,175.79,177.24,3697.0
2022-06-30 14:00:00,176.04,176.25,174.73,175.51,4934.0,176.04,176.25,174.73,175.51,4934.0
2022-06-30 14:30:00,175.69,175.69,173.57,174.16,6488.0,175.69,175.69,173.57,174.16,6488.0
2022-06-30 15:00:00,174.13,174.36,172.26,173.89,6526.0,174.13,174.36,172.26,173.89,6526.0
2022-06-30 15:30:00,173.77,175.29,172.88,173.86,38989.0,173.77,175.29,172.88,173.86,38989.0
2022-07-01 09:30:00,174.0,175.18,170.97,174.7,21592.0,174.0,175.18,170.97,174.7,21592.0
2022-07-01 10:00:00,174.65,175.21,172.99,173.82,20857.0,174.65,175.21,172.99,173.82,20857.0
2022-07-01 10:30:00,173.12,174.52,172.57,174.0,9749.0,173.12,174.52,172.57,174.0,9749.0
2022-07-01 11:00:00,174.0,175.07,173.42,174.17,12250.0,174.0,175.07,173.42,174.17,12250.0
2022-07-01 11:30:00,174.07,174.84,172.94,172.98,5630.0,174.07,174.84,172.94,172.98,5630.0
2022-07-01 12:00:00,172.87,174.14,172.87,174.0,3326.0,172.87,174.14,172.87,174.0,3326.0
2022-07-01 12:30:00,174.19,174.26,173.38,173.58,4782.0,174.19,174.26,173.38,173.58,4782.0
2022-07-01 13:00:00,173.77,174.51,173.75,174.26,3632.0,173.77,174.51,173.75,174.26,3632.0
2022-07-01 13:30:00,174.55,175.0,174.52,174.6,5234.0,174.55,175.0,174.52,174.6,5234.0
2022-07-01 14:00:00,174.7,174.7,174.0,174.32,15196.0,174.7,174.7,174.0,174.32,15196.0
2022-07-01 14:30:00,174.42,174.94,174.24,174.82,10964.0,174.42,174.94,174.24,174.82,10964.0
2022-07-01 15:00:00,174.83,175.34,174.36,174.73,11323.0,174.83,175.34,174.36,174.73,11323.0
2022-07-01 15:30:00,174.89,176.01,174.89,175.93,29091.0,174.89,176.01,174.89,175.93,29091.0
2022-07-05 09:30:00,171.86,174.01,170.24,170.8,8983.0,171.86,174.01,170.24,170.8,8983.0
2022-07-05 10:00:00,170.69,173.75,169.56,173.75,16996.0,170.69,173.75,169.56,173.75,16996.0
2022-07-05 10:30:00,173.29,175.98,173.02,175.47,20439.0,173.29,175.98,173.02,175.47,20439.0
2022-07-05 11:00:00,175.75,175.75,174.14,175.24,4416.0,175.75,175.75,174.14,175.24,4416.0
2022-07-05 11:30:00,174.96,176.61,174.82,176.42,5651.0,174.96,176.61,174.82,176.42,5651.0
2022-07-05 12:00:00,176.4,177.33,176.07,177.33,6620.0,176.4,177.33,176.07,177.33,6620.0
2022-07-05 12:30:00,177.34,177.57,175.05,175.36,4555.0,177.34,177.57,175.05,175.36,4555.0
2022-07-05 13:00:00,175.32,178.27,175.32,178.21,19173.0,175.32,178.27,175.32,178.21,19173.0
2022-07-05 13:30:00,178.23,179.0,177.62,177.92,17112.0,178.23,179.0,177.62,177.92,17112.0
2022-07-05 14:00:00,177.8,180.5,177.8,180.11,41733.0,177.8,180.5,177.8,180.11,41733.0
2022-07-05 14:30:00,180.45,180.73,179.6,179.84,8209.0,180.45,180.73,179.6,179.84,8209.0
2022-07-05 15:00:00,179.97,182.42,179.55,182.42,8062.0,179.97,182.42,179.55,182.42,8062.0
2022-07-05 15:30:00,182.27,185.67,182.27,185.14,56717.0,182.27,185.67,182.27,185.14,56717.0
2022-07-06 09:30:00,186.15,188.58,184.13,185.64,6425.0,186.15,188.58,184.13,185.64,6425.0
2022-07-06 10:00:00,186.01,186.01,182.23,183.48,5434.0,186.01,186.01,182.23,183.48,5434.0
2022-07-06 10:30:00,182.8,185.55,182.58,185.41,5769.0,182.8,185.55,182.58,185.41,5769.0
2022-07-06 11:00:00,185.63,185.63,183.53,183.53,2269.0,185.63,185.63,183.53,183.53,2269.0
2022-07-06 11:30:00,183.19,183.19,181.73,181.81,2672.0,183.19,183.19,181.73,181.81,2672.0
2022-07-06 12:00:00,181.74,183.24,181.74,182.46,2108.0,181.74,183.24,181.74,182.46,2108.0
2022-07-06 12:30:00,182.36,182.85,182.09,182.33,2531.0,182.36,182.85,182.09,182.33,2531.0
2022-07-06 13:00:00,182.2,182.5,181.9,182.07,2000.0,182.2,182.5,181.9,182.07,2000.0
2022-07-06 13:30:00,181.9,182.05,180.89,180.99,2141.0,181.9,182.05,180.89,180.99,2141.0
2022-07-06 14:00:00,180.77,181.56,179.94,180.85,3505.0,180.77,181.56,179.94,180.85,3505.0
2022-07-06 14:30:00,181.8,182.03,180.85,181.63,3564.0,181.8,182.03,180.85,181.63,3564.0
2022-07-06 15:00:00,181.31,182.27,181.27,181.6,6629.0,181.31,182.27,181.27,181.6,6629.0
2022-07-06 15:30:00,181.76,182.51,180.5,181.08,26945.0,181.76,182.51,180.5,181.08,26945.0
2022-07-07 09:30:00,181.61,184.65,180.03,183.45,7422.0,181.61,184.65,180.03,183.45,7422.0
2022-07-07 10:00:00,183.38,185.13,182.57,184.2,8539.0,183.38,185.13,182.57,184.2,8539.0
2022-07-07 10:30:00,184.14,186.01,183.49,185.23,13283.0,184.14,186.01,183.49,185.23,13283.0
2022-07-07 11:00:00,184.81,185.81,184.72,184.72,4307.0,184.81,185.81,184.72,184.72,4307.0
2022-07-07 11:30:00,184.72,185.36,184.23,185.35,3090.0,184.72,185.36,184.23,185.35,3090.0
2022-07-07 12:00:00,185.49,185.91,185.4,185.56,4289.0,185.49,185.91,185.4,185.56,4289.0
2022-07-07 12:30:00,185.52,185.63,184.71,185.45,3197.0,185.52,185.63,184.71,185.45,3197.0
2022-07-07 13:00:00,185.22,185.72,185.15,185.15,3831.0,185.22,185.72,185.15,185.15,3831.0
2022-07-07 13:30:00,185.3,185.3,184.42,185.09,3402.0,185.3,185.3,184.42,185.09,3402.0
2022-07-07 14:00:00,185.19,185.31,184.38,184.58,4328.0,185.19,185.31,184.38,184.58,4328.0
2022-07-07 14:30:00,184.71,184.73,184.12,184.64,6049.0,184.71,184.73,184.12,184.64,6049.0
2022-07-07 15:00:00,184.6,184.97,184.33,184.56,4233.0,184.6,184.97,184.33,184.56,4233.0
2022-07-07 15:30:00,184.61,185.36,183.92,185.04,18690.0,184.61,185.36,183.92,185.04,18690.0
2022-07-08 09:30:00,181.92,183.2,180.0,180.81,4714.0,181.92,183.2,180.0,180.81,4714.0
2022-07-08 10:00:00,180.6,184.72,180.6,184.46,1475.0,180.6,184.72,180.6,184.46,1475.0
2022-07-08 10:30:00,184.8,186.22,184.8,185.13,5115.0,184.8,186.22,184.8,185.13,5115.0
2022-07-08 11:00:00,186.01,186.41,184.94,185.99,11660.0,186.01,186.41,184.94,185.99,11660.0
2022-07-08 11:30:00,186.0,186.25,185.21,186.11,4178.0,186.0,186.25,185.21,186.11,4178.0
2022-07-08 12:00:00,186.08,186.98,185.79,185.83,48752.0,186.08,186.98,185.79,185.83,48752.0
2022-07-08 12:30:00,185.65,186.07,185.25,185.81,9047.0,185.65,186.07,185.25,185.81,9047.0
2022-07-08 13:00:00,185.8,186.73,185.64,186.73,5952.0,185.8,186.73,185.64,186.73,5952.0
2022-07-08 13:30:00,186.6,187.05,185.95,186.8,3877.0,186.6,187.05,185.95,186.8,3877.0
2022-07-08 14:00:00,186.37,188.0,186.32,188.0,3438.0,186.37,188.0,186.32,188.0,3438.0
2022-07-08 14:30:00,188.07,188.77,187.45,187.91,8983.0,188.07,188.77,187.45,187.91,8983.0
2022-07-08 15:00:00,187.79,187.79,186.33,186.33,2113.0,187.79,187.79,186.33,186.33,2113.0
2022-07-08 15:30:00,186.54,188.36,186.39,188.22,16543.0,186.54,188.36,186.39,188.22,16543.0
2022-07-11 09:30:00,185.0,185.37,180.05,180.05,9849.0,185.0,185.37,180.05,180.05,9849.0
2022-07-11 10:00:00,180.04,180.92,179.81,180.31,3496.0,180.04,180.92,179.81,180.31,3496.0
2022-07-11 10:30:00,180.39,181.91,179.67,181.22,3070.0,180.39,181.91,179.67,181.22,3070.0
2022-07-11 11:00:00,180.65,182.25,180.53,182.16,2107.0,180.65,182.25,180.53,182.16,2107.0
2022-07-11 11:30:00,182.1,182.1,180.72,180.72,1641.0,182.1,182.1,180.72,180.72,1641.0
2022-07-11 12:00:00,180.92,181.34,180.4,180.77,3485.0,180.92,181.34,180.4,180.77,3485.0
2022-07-11 12:30:00,180.55,180.98,179.8,180.06,3365.0,180.55,180.98,179.8,180.06,3365.0
2022-07-11 13:00:00,179.99,181.64,179.99,181.18,3487.0,179.99,181.64,179.99,181.18,3487.0
2022-07-11 13:30:00,182.26,182.26,181.01,181.19,5286.0,182.26,182.26,181.01,181.19,5286.0
2022-07-11 14:00:00,181.79,182.4,181.45,182.12,3300.0,181.79,182.4,181.45,182.12,3300.0
2022-07-11 14:30:00,182.25,182.5,181.71,182.05,5579.0,182.25,182.5,181.71,182.05,5579.0
2022-07-11 15:00:00,182.15,182.16,181.19,181.19,1944.0,182.15,182.16,181.19,181.19,1944.0
2022-07-11 15:30:00,181.33,181.43,179.73,180.18,20828.0,181.33,181.43,179.73,180.18,20828.0
2022-07-12 09:30:00,179.41,183.55,176.5,176.5,4414.0,179.41,183.55,176.5,176.5,4414.0
2022-07-12 10:00:00,176.22,176.86,174.66,175.07,4564.0,176.22,176.86,174.66,175.07,4564.0
2022-07-12 10:30:00,175.53,176.27,174.46,176.25,7876.0,175.53,176.27,174.46,176.25,7876.0
2022-07-12 11:00:00,176.34,177.22,175.54,177.22,3744.0,176.34,177.22,175.54,177.22,3744.0
2022-07-12 11:30:00,178.05,178.05,176.5,177.12,2025.0,178.05,178.05,176.5,177.12,2025.0
2022-07-12 12:00:00,177.81,178.31,177.46,177.99,2550.0,177.81,178.31,177.46,177.99,2550.0
2022-07-12 12:30:00,178.03,178.88,177.53,177.63,3347.0,178.03,178.88,177.53,177.63,3347.0
2022-07-12 13:00:00,177.87,178.14,176.06,176.12,5838.0,177.87,178.14,176.06,176.12,5838.0
2022-07-12 13:30:00,175.86,176.21,175.33,175.72,2262.0,175.86,176.21,175.33,175.72,2262.0
2022-07-12 14:00:00,175.39,177.1,175.17,177.06,6743.0,175.39,177.1,175.17,177.06,6743.0
2022-07-12 14:30:00,176.87,177.01,175.64,176.5,6940.0,176.87,177.01,175.64,176.5,6940.0
2022-07-12 15:00:00,176.3,176.3,175.08,175.42,11645.0,176.3,176.3,175.08,175.42,11645.0
2022-07-12 15:30:00,175.35,176.59,174.78,176.18,29639.0,175.35,176.59,174.78,176.18,29639.0
2022-07-13 09:30:00,171.58,174.55,169.89,172.75,4694.0,171.58,174.55,169.89,172.75,4694.0
2022-07-13 10:00:00,172.89,172.89,171.0,172.72,4164.0,172.89,172.89,171.0,172.72,4164.0
2022-07-13 10:30:00,175.01,176.39,174.94,175.37,1792.0,175.01,176.39,174.94,175.37,1792.0
2022-07-13 11:00:00,176.44,176.74,175.81,176.08,1032.0,176.44,176.74,175.81,176.08,1032.0
2022-07-13 11:30:00,176.22,176.42,174.71,176.37,9251.0,176.22,176.42,174.71,176.37,9251.0
2022-07-13 12:00:00,176.81,177.94,175.69,176.71,4498.0,176.81,177.94,175.69,176.71,4498.0
2022-07-13 12:30:00,176.9,178.96,176.39,178.96,7406.0,176.9,178.96,176.39,178.96,7406.0
2022-07-13 13:00:00,178.58,178.87,177.81,178.06,800.0,178.58,178.87,177.81,178.06,800.0
2022-07-13 13:30:00,178.13,178.2,177.76,178.2,1233.0,178.13,178.2,177.76,178.2,1233.0
2022-07-13 14:00:00,177.61,177.92,176.73,177.92,2690.0,177.61,177.92,176.73,177.92,2690.0
2022-07-13 14:30:00,177.67,178.02,176.79,177.3,2313.0,177.67,178.02,176.79,177.3,2313.0
2022-07-13 15:00:00,177.38,177.59,176.08,176.08,3453.0,177.38,177.59,176.08,176.08,3453.0
2022-07-13 15:30:00,176.06,176.64,175.92,176.56,10895.0,176.06,176.64,175.92,176.56,10895.0
2022-07-14 09:30:00,175.12,175.12,167.87,168.3,10401.0,175.12,175.12,167.87,168.3,10401.0
2022-07-14 10:00:00,168.83,170.26,167.34,168.73,13196.0,168.83,170.26,167.34,168.73,13196.0
2022-07-14 10:30:00,168.4,169.34,166.72,167.59,5565.0,168.4,169.34,166.72,167.59,5565.0
2022-07-14 11:00:00,168.06,169.53,167.62,168.89,5129.0,168.06,169.53,167.62,168.89,5129.0
2022-07-14 11:30:00,169.11,170.52,167.67,170.33,4580.0,169.11,170.52,167.67,170.33,4580.0
2022-07-14 12:00:00,170.72,170.77,169.92,170.1,6362.0,170.72,170.77,169.92,170.1,6362.0
2022-07-14 12:30:00,170.2,170.22,168.23,169.45,6449.0,170.2,170.22,168.23,169.45,6449.0
2022-07-14 13:00:00,169.43,170.92,169.24,170.75,4928.0,169.43,170.92,169.24,170.75,4928.0
2022-07-14 13:30:00,170.36,170.59,169.58,169.92,4008.0,170.36,170.59,169.58,169.92,4008.0
2022-07-14 14:00:00,170.11,171.05,169.68,171.05,8381.0,170.11,171.05,169.68,171.05,8381.0
2022-07-14 14:30:00,170.86,171.89,170.25,171.0,13778.0,170.86,171.89,170.25,171.0,13778.0
2022-07-14 15:00:00,171.0,171.0,170.01,170.55,8877.0,171.0,171.0,170.01,170.55,8877.0
2022-07-14 15:30:00,170.71,170.83,169.39,169.77,43422.0,170.71,170.83,169.39,169.77,43422.0
2022-07-15 09:30:00,173.51,173.51,170.8,170.96,2363.0,173.51,173.51,170.8,170.96,2363.0
2022-07-15 10:00:00,171.5,172.13,169.8,171.28,7727.0,171.5,172.13,169.8,171.28,7727.0
2022-07-15 10:30:00,171.31,171.53,170.02,171.53,13594.0,171.31,171.53,170.02,171.53,13594.0
2022-07-15 11:00:00,171.15,173.4,171.01,172.78,5472.0,171.15,173.4,171.01,172.78,5472.0
2022-07-15 11:30:00,172.56,173.0,172.21,172.76,3834.0,172.56,173.0,172.21,172.76,3834.0
2022-07-15 12:00:00,172.75,172.85,171.87,172.13,6432.0,172.75,172.85,171.87,172.13,6432.0
2022-07-15 12:30:00,172.22,172.84,172.0,172.75,3003.0,172.22,172.84,172.0,172.75,3003.0
2022-07-15 13:00:00,172.73,172.84,172.36,172.6,2850.0,172.73,172.84,172.36,172.6,2850.0
2022-07-15 13:30:00,172.6,173.26,172.47,173.26,4084.0,172.6,173.26,172.47,173.26,4084.0
2022-07-15 14:00:00,173.07,173.07,172.69,172.9,3350.0,173.07,173.07,172.69,172.9,3350.0
2022-07-15 14:30:00,172.92,173.88,172.91,173.36,4025.0,172.92,173.88,172.91,173.36,4025.0
2022-07-15 15:00:00,173.25,173.39,172.87,172.88,5340.0,173.25,173.39,172.87,172.88,5340.0
2022-07-15 15:30:00,172.82,172.99,172.12,172.37,44089.0,172.82,172.99,172.12,172.37,44089.0
2022-07-18 09:30:00,177.64,182.85,176.67,182.85,28224.0,177.64,182.85,176.67,182.85,28224.0
2022-07-18 10:00:00,182.41,182.8,181.18,182.37,8172.0,182.41,182.8,181.18,182.37,8172.0
2022-07-18 10:30:00,182.54,182.77,179.17,181.09,6797.0,182.54,182.77,179.17,181.09,6797.0
2022-07-18 11:00:00,180.94,181.62,180.32,180.95,5695.0,180.94,181.62,180.32,180.95,5695.0
2022-07-18 11:30:00,181.3,182.78,181.3,182.7,13355.0,181.3,182.78,181.3,182.7,13355.0
2022-07-18 12:00:00,183.32,185.09,183.32,185.09,6034.0,183.32,185.09,183.32,185.09,6034.0
2022-07-18 12:30:00,185.14,185.25,184.5,185.08,5927.0,185.14,185.25,184.5,185.08,5927.0
2022-07-18 13:00:00,185.25,185.48,184.1,184.78,22526.0,185.25,185.48,184.1,184.78,22526.0
2022-07-18 13:30:00,184.73,184.73,184.0,184.32,15443.0,184.73,184.73,184.0,184.32,15443.0
2022-07-18 14:00:00,184.1,184.73,183.75,184.21,70733.0,184.1,184.73,183.75,184.21,70733.0
2022-07-18 14:30:00,184.04,185.04,182.85,183.76,57277.0,184.04,185.04,182.85,183.76,57277.0
2022-07-18 15:00:00,183.73,185.81,183.73,185.69,23780.0,183.73,185.81,183.73,185.69,23780.0
2022-07-18 15:30:00,185.69,185.93,184.53,185.77,66345.0,185.69,185.93,184.53,185.77,66345.0
2022-07-19 09:30:00,188.92,191.13,188.92,191.03,17156.0,188.92,191.13,188.92,191.03,17156.0
2022-07-19 10:00:00,190.69,191.19,186.74,188.76,10650.0,190.69,191.19,186.74,188.76,10650.0
2022-07-19 10:30:00,188.63,190.4,188.62,190.17,6597.0,188.63,190.4,188.62,190.17,6597.0
2022-07-19 11:00:00,190.16,190.81,189.41,190.69,7018.0,190.16,190.81,189.41,190.69,7018.0
2022-07-19 11:30:00,190.71,192.19,190.71,191.97,10150.0,190.71,192.19,190.71,191.97,10150.0
2022-07-19 12:00:00,191.9,192.42,191.41,191.72,6698.0,191.9,192.42,191.41,191.72,6698.0
2022-07-19 12:30:00,191.67,191.72,190.85,191.26,4088.0,191.67,191.72,190.85,191.26,4088.0
2022-07-19 13:00:00,191.14,191.29,190.58,190.76,4115.0,191.14,191.29,190.58,190.76,4115.0
2022-07-19 13:30:00,190.73,191.3,190.37,191.3,4995.0,190.73,191.3,190.37,191.3,4995.0
2022-07-19 14:00:00,191.44,192.37,191.17,191.38,5354.0,191.44,192.37,191.17,191.38,5354.0
2022-07-19 14:30:00,191.37,191.78,191.25,191.59,6116.0,191.37,191.78,191.25,191.59,6116.0
2022-07-19 15:00:00,191.63,192.74,191.52,191.9,14308.0,191.63,192.74,191.52,191.9,14308.0
2022-07-19 15:30:00,191.79,192.56,191.19,191.82,25997.0,191.79,192.56,191.19,191.82,25997.0
2022-07-20 09:30:00,190.67,193.49,190.05,190.67,13718.0,190.67,193.49,190.05,190.67,13718.0
2022-07-20 10:00:00,190.37,191.41,189.4,191.41,20376.0,190.37,191.41,189.4,191.41,20376.0
2022-07-20 10:30:00,191.39,192.46,190.73,192.11,7139.0,191.39,192.46,190.73,192.11,7139.0
2022-07-20 11:00:00,191.63,191.63,190.03,190.59,4070.0,191.63,191.63,190.03,190.59,4070.0
2022-07-20 11:30:00,190.53,191.24,190.29,191.23,4127.0,190.53,191.24,190.29,191.23,4127.0
2022-07-20 12:00:00,191.16,191.68,190.34,190.34,4976.0,191.16,191.68,190.34,190.34,4976.0
2022-07-20 12:30:00,190.49,190.49,189.02,189.99,5168.0,190.49,190.49,189.02,189.99,5168.0
2022-07-20 13:00:00,189.79,189.79,188.36,189.47,2138.0,189.79,189.79,188.36,189.47,2138.0
2022-07-20 13:30:00,189.96,190.27,189.02,189.02,2238.0,189.96,190.27,189.02,189.02,2238.0
2022-07-20 14:00:00,189.37,190.48,189.37,190.23,3442.0,189.37,190.48,189.37,190.23,3442.0
2022-07-20 14:30:00,190.33,190.82,190.2,190.49,5582.0,190.33,190.82,190.2,190.49,5582.0
2022-07-20 15:00:00,190.64,191.5,190.64,191.5,3358.0,190.64,191.5,190.64,191.5,3358.0
2022-07-20 15:30:00,191.52,191.7,190.89,190.99,8454.0,191.52,191.7,190.89,190.99,8454.0
2022-07-21 09:30:00,190.94,193.34,188.41,192.82,5501.0,190.94,193.34,188.41,192.82,5501.0
2022-07-21 10:00:00,193.35,193.54,191.62,191.76,2651.0,193.35,193.54,191.62,191.76,2651.0
2022-07-21 10:30:00,191.7,191.7,190.31,191.5,7719.0,191.7,191.7,190.31,191.5,7719.0
2022-07-21 11:00:00,191.5,192.53,191.43,191.77,2802.0,191.5,192.53,191.43,191.77,2802.0
2022-07-21 11:30:00,191.73,194.01,191.5,193.53,11049.0,191.73,194.01,191.5,193.53,11049.0
2022-07-21 12:00:00,193.55,195.99,193.44,195.97,8216.0,193.55,195.99,193.44,195.97,8216.0
2022-07-21 12:30:00,195.78,195.78,194.94,194.95,2094.0,195.78,195.78,194.94,194.95,2094.0
2022-07-21 13:00:00,194.79,195.91,194.79,195.85,1873.0,194.79,195.91,194.79,195.85,1873.0
2022-07-21 13:30:00,196.16,197.41,196.03,197.23,7303.0,196.16,197.41,196.03,197.23,7303.0
2022-07-21 14:00:00,197.13,197.3,196.84,196.87,1957.0,197.13,197.3,196.84,196.87,1957.0
2022-07-21 14:30:00,196.71,197.28,196.55,196.96,9048.0,196.71,197.28,196.55,196.96,9048.0
2022-07-21 15:00:00,196.67,197.94,196.67,197.0,5595.0,196.67,197.94,196.67,197.0,5595.0
2022-07-21 15:30:00,197.12,197.72,196.65,196.8,38485.0,197.12,197.72,196.65,196.8,38485.0
2022-07-22 09:30:00,196.77,199.2,194.93,195.66,3312.0,196.77,199.2,194.93,195.66,3312.0
2022-07-22 10:00:00,195.66,196.17,194.49,196.17,6105.0,195.66,196.17,194.49,196.17,6105.0
2022-07-22 10:30:00,195.92,196.57,195.71,196.14,6296.0,195.92,196.57,195.71,196.14,6296.0
2022-07-22 11:00:00,195.47,195.47,194.45,194.51,5947.0,195.47,195.47,194.45,194.51,5947.0
2022-07-22 11:30:00,193.85,194.04,192.82,193.85,6379.0,193.85,194.04,192.82,193.85,6379.0
2022-07-22 12:00:00,194.03,194.26,193.59,194.18,6890.0,194.03,194.26,193.59,194.18,6890.0
2022-07-22 12:30:00,193.88,194.12,193.52,193.73,7117.0,193.88,194.12,193.52,193.73,7117.0
2022-07-22 13:00:00,193.53,193.91,192.6,193.11,11524.0,193.53,193.91,192.6,193.11,11524.0
2022-07-22 13:30:00,192.97,193.26,192.31,193.12,4733.0,192.97,193.26,192.31,193.12,4733.0
2022-07-22 14:00:00,192.93,193.19,192.27,192.58,5442.0,192.93,193.19,192.27,192.58,5442.0
2022-07-22 14:30:00,192.41,193.32,191.96,193.14,4060.0,192.41,193.32,191.96,193.14,4060.0
2022-07-22 15:00:00,192.94,194.16,192.75,193.9,5249.0,192.94,194.16,192.75,193.9,5249.0
2022-07-22 15:30:00,193.98,194.65,193.74,194.63,19970.0,193.98,194.65,193.74,194.63,19970.0
2022-07-25 09:30:00,195.99,195.99,184.41,186.3,46811.0,195.99,195.99,184.41,186.3,46811.0
2022-07-25 10:00:00,186.08,187.28,184.0,185.03,19177.0,186.08,187.28,184.0,185.03,19177.0
2022-07-25 10:30:00,184.39,185.59,184.39,185.12,4551.0,184.39,185.59,184.39,185.12,4551.0
2022-07-25 11:00:00,185.15,185.78,184.41,185.75,4288.0,185.15,185.78,184.41,185.75,4288.0
2022-07-25 11:30:00,186.52,187.2,186.19,186.9,6155.0,186.52,187.2,186.19,186.9,6155.0
2022-07-25 12:00:00,186.39,186.39,185.1,185.35,2490.0,186.39,186.39,185.1,185.35,2490.0
2022-07-25 12:30:00,185.52,186.46,185.42,185.83,3828.0,185.52,186.46,185.42,185.83,3828.0
2022-07-25 13:00:00,185.67,186.52,185.66,186.5,9044.0,185.67,186.52,185.66,186.5,9044.0
2022-07-25 13:30:00,186.56,187.22,186.55,187.02,7206.0,186.56,187.22,186.55,187.02,7206.0
2022-07-25 14:00:00,186.8,187.08,186.35,186.98,6081.0,186.8,187.08,186.35,186.98,6081.0
2022-07-25 14:30:00,187.07,187.36,186.07,186.09,9000.0,187.07,187.36,186.07,186.09,9000.0
2022-07-25 15:00:00,185.89,186.41,185.4,185.81,4089.0,185.89,186.41,185.4,185.81,4089.0
2022-07-25 15:30:00,185.87,187.61,185.65,187.24,31570.0,185.87,187.61,185.65,187.24,31570.0
2022-07-26 09:30:00,186.74,186.74,183.93,185.29,1369.0,186.74,186.74,183.93,185.29,1369.0
2022-07-26 10:00:00,184.48,184.49,182.04,182.43,5821.0,184.48,184.49,182.04,182.43,5821.0
2022-07-26 10:30:00,182.13,182.85,181.44,182.83,1531.0,182.13,182.85,181.44,182.83,1531.0
2022-07-26 11:00:00,183.23,184.82,183.22,184.44,1751.0,183.23,184.82,183.22,184.44,1751.0
2022-07-26 11:30:00,183.91,183.91,182.88,182.95,1250.0,183.91,183.91,182.88,182.95,1250.0
2022-07-26 12:00:00,183.06,183.41,182.6,183.18,2818.0,183.06,183.41,182.6,183.18,2818.0
2022-07-26 12:30:00,183.36,183.36,182.83,183.03,1518.0,183.36,183.36,182.83,183.03,1518.0
2022-07-26 13:00:00,182.86,183.19,182.09,182.09,5006.0,182.86,183.19,182.09,182.09,5006.0
2022-07-26 13:30:00,181.68,183.13,181.68,183.13,8758.0,181.68,183.13,181.68,183.13,8758.0
2022-07-26 14:00:00,183.45,183.96,182.92,182.92,6757.0,183.45,183.96,182.92,182.92,6757.0
2022-07-26 14:30:00,182.9,182.93,182.56,182.88,4256.0,182.9,182.93,182.56,182.88,4256.0
2022-07-26 15:00:00,182.91,184.13,182.91,183.4,2690.0,182.91,184.13,182.91,183.4,2690.0
2022-07-26 15:30:00,183.37,184.51,183.18,183.38,29837.0,183.37,184.51,183.18,183.38,29837.0
2022-07-27 09:30:00,186.78,188.32,184.43,187.48,2756.0,186.78,188.32,184.43,187.48,2756.0
2022-07-27 10:00:00,188.5,190.68,188.5,189.22,3596.0,188.5,190.68,188.5,189.22,3596.0
2022-07-27 10:30:00,189.53,189.65,188.31,189.25,6502.0,189.53,189.65,188.31,189.25,6502.0
2022-07-27 11:00:00,189.52,190.13,189.5,189.89,3583.0,189.52,190.13,189.5,189.89,3583.0
2022-07-27 11:30:00,190.18,190.27,189.71,190.27,1553.0,190.18,190.27,189.71,190.27,1553.0
2022-07-27 12:00:00,190.02,190.11,189.55,190.11,1065.0,190.02,190.11,189.55,190.11,1065.0
2022-07-27 12:30:00,189.78,189.88,189.62,189.63,2025.0,189.78,189.88,189.62,189.63,2025.0
2022-07-27 13:00:00,189.65,189.89,189.47,189.52,3525.0,189.65,189.89,189.47,189.52,3525.0
2022-07-27 13:30:00,189.53,190.19,189.32,189.77,2288.0,189.53,190.19,189.32,189.77,2288.0
2022-07-27 14:00:00,190.08,190.14,189.18,190.14,2522.0,190.08,190.14,189.18,190.14,2522.0
2022-07-27 14:30:00,190.16,192.03,189.51,191.54,3408.0,190.16,192.03,189.51,191.54,3408.0
2022-07-27 15:00:00,191.71,192.88,191.71,192.83,2777.0,191.71,192.88,191.71,192.83,2777.0
2022-07-27 15:30:00,193.19,193.84,192.34,192.79,19374.0,193.19,193.84,192.34,192.79,19374.0
2022-07-28 09:30:00,192.57,194.4,189.07,189.07,24169.0,192.57,194.4,189.07,189.07,24169.0
2022-07-28 10:00:00,189.0,191.12,188.83,190.74,29197.0,189.0,191.12,188.83,190.74,29197.0
2022-07-28 10:30:00,190.55,192.8,190.06,192.79,4077.0,190.55,192.8,190.06,192.79,4077.0
2022-07-28 11:00:00,192.94,195.0,192.94,194.85,4793.0,192.94,195.0,192.94,194.85,4793.0
2022-07-28 11:30:00,195.02,195.95,194.17,195.62,2525.0,195.02,195.95,194.17,195.62,2525.0
2022-07-28 12:00:00,195.69,195.83,194.2,194.53,5701.0,195.69,195.83,194.2,194.53,5701.0
2022-07-28 12:30:00,194.41,194.9,194.06,194.13,5144.0,194.41,194.9,194.06,194.13,5144.0
2022-07-28 13:00:00,193.34,194.83,193.3,194.62,3239.0,193.34,194.83,193.3,194.62,3239.0
2022-07-28 13:30:00,194.59,195.3,194.22,195.3,9429.0,194.59,195.3,194.22,195.3,9429.0
2022-07-28 14:00:00,195.32,195.32,194.74,195.24,1600.0,195.32,195.32,194.74,195.24,1600.0
2022-07-28 14:30:00,195.11,196.34,195.06,196.08,7756.0,195.11,196.34,195.06,196.08,7756.0
2022-07-28 15:00:00,196.57,197.73,196.16,197.15,40696.0,196.57,197.73,196.16,197.15,40696.0
2022-07-28 15:30:00,196.99,199.01,196.84,197.77,46538.0,196.99,199.01,196.84,197.77,46538.0
2022-07-29 09:30:00,197.96,199.8,195.5,196.75,15113.0,197.96,199.8,195.5,196.75,15113.0
2022-07-29 10:00:00,197.08,198.81,196.63,197.91,13535.0,197.08,198.81,196.63,197.91,13535.0
2022-07-29 10:30:00,197.63,198.13,197.34,197.84,11966.0,197.63,198.13,197.34,197.84,11966.0
2022-07-29 11:00:00,197.83,198.22,196.78,196.96,9250.0,197.83,198.22,196.78,196.96,9250.0
2022-07-29 11:30:00,196.87,197.28,196.44,197.28,3879.0,196.87,197.28,196.44,197.28,3879.0
2022-07-29 12:00:00,197.21,198.0,196.97,198.0,9110.0,197.21,198.0,196.97,198.0,9110.0
2022-07-29 12:30:00,197.56,199.59,197.24,199.06,9046.0,197.56,199.59,197.24,199.06,9046.0
2022-07-29 13:00:00,198.94,199.98,198.94,199.74,8571.0,198.94,199.98,198.94,199.74,8571.0
2022-07-29 13:30:00,199.67,200.71,199.46,200.48,10319.0,199.67,200.71,199.46,200.48,10319.0
2022-07-29 14:00:00,200.71,201.87,200.58,201.81,21896.0,200.71,201.87,200.58,201.81,21896.0
2022-07-29 14:30:00,201.69,201.69,200.07,200.71,11128.0,201.69,201.69,200.07,200.71,11128.0
2022-07-29 15:00:00,200.89,202.43,200.79,201.77,13501.0,200.89,202.43,200.79,201.77,13501.0
2022-07-29 15:30:00,201.92,201.96,198.93,199.24,70337.0,201.92,201.96,198.93,199.24,70337.0
2022-08-01 09:30:00,196.7,201.12,195.52,198.59,28947.0,196.7,201.12,195.52,198.59,28947.0
2022-08-01 10:00:00,198.1,199.05,197.59,198.96,12404.0,198.1,199.05,197.59,198.96,12404.0
2022-08-01 10:30:00,199.39,201.76,199.39,201.76,1835.0,199.39,201.76,199.39,201.76,1835.0
2022-08-01 11:00:00,203.01,203.76,202.18,203.23,10382.0,203.01,203.76,202.18,203.23,10382.0
2022-08-01 11:30:00,203.51,203.74,202.76,203.6,14043.0,203.51,203.74,202.76,203.6,14043.0
2022-08-01 12:00:00,203.39,204.39,203.26,203.88,5639.0,203.39,204.39,203.26,203.88,5639.0
2022-08-01 12:30:00,204.08,204.97,203.85,204.62,21996.0,204.08,204.97,203.85,204.62,21996.0
2022-08-01 13:00:00,204.52,204.52,203.19,204.34,11065.0,204.52,204.52,203.19,204.34,11065.0
2022-08-01 13:30:00,204.45,204.71,203.32,204.41,10237.0,204.45,204.71,203.32,204.41,10237.0
2022-08-01 14:00:00,204.58,204.99,203.9,204.84,6994.0,204.58,204.99,203.9,204.84,6994.0
2022-08-01 14:30:00,204.96,206.42,204.85,206.41,15428.0,204.96,206.42,204.85,206.41,15428.0
2022-08-01 15:00:00,206.41,207.41,206.03,206.67,18692.0,206.41,207.41,206.03,206.67,18692.0
2022-08-01 15:30:00,206.69,207.09,205.96,206.22,40272.0,206.69,207.09,205.96,206.22,40272.0
2022-08-02 09:30:00,203.34,207.63,203.34,205.91,9566.0,203.34,207.63,203.34,205.91,9566.0
2022-08-02 10:00:00,206.5,206.53,203.58,204.19,9631.0,206.5,206.53,203.58,204.19,9631.0
2022-08-02 10:30:00,204.44,207.06,203.74,205.34,11932.0,204.44,207.06,203.74,205.34,11932.0
2022-08-02 11:00:00,205.85,206.75,205.46,206.42,10357.0,205.85,206.75,205.46,206.42,10357.0
2022-08-02 11:30:00,205.98,207.05,205.78,207.05,6360.0,205.98,207.05,205.78,207.05,6360.0
2022-08-02 12:00:00,207.15,209.41,207.14,209.06,6230.0,207.15,209.41,207.14,209.06,6230.0
2022-08-02 12:30:00,208.99,209.94,208.99,209.38,3877.0,208.99,209.94,208.99,209.38,3877.0
2022-08-02 13:00:00,209.46,209.61,208.03,208.04,10465.0,209.46,209.61,208.03,208.04,10465.0
2022-08-02 13:30:00,207.26,208.41,207.26,207.92,4047.0,207.26,208.41,207.26,207.92,4047.0
2022-08-02 14:00:00,208.18,209.0,208.17,209.0,6090.0,208.18,209.0,208.17,209.0,6090.0
2022-08-02 14:30:00,209.0,209.06,208.3,208.3,2653.0,209.0,209.06,208.3,208.3,2653.0
2022-08-02 15:00:00,208.4,208.43,206.39,207.36,6040.0,208.4,208.43,206.39,207.36,6040.0
2022-08-02 15:30:00,207.58,207.69,206.77,207.45,24818.0,207.58,207.69,206.77,207.45,24818.0
2022-08-03 09:30:00,207.8,212.8,207.8,212.46,6964.0,207.8,212.8,207.8,212.46,6964.0
2022-08-03 10:00:00,212.23,214.01,212.23,213.57,21772.0,212.23,214.01,212.23,213.57,21772.0
2022-08-03 10:30:00,212.02,213.75,211.15,213.06,3694.0,212.02,213.75,211.15,213.06,3694.0
2022-08-03 11:00:00,213.38,214.77,213.38,214.77,2075.0,213.38,214.77,213.38,214.77,2075.0
2022-08-03 11:30:00,214.59,216.62,214.28,216.62,8363.0,214.59,216.62,214.28,216.62,8363.0
2022-08-03 12:00:00,216.69,217.58,216.28,216.55,5682.0,216.69,217.58,216.28,216.55,5682.0
2022-08-03 12:30:00,217.17,217.49,215.83,215.99,11011.0,217.17,217.49,215.83,215.99,11011.0
2022-08-03 13:00:00,216.01,217.41,216.01,217.41,2985.0,216.01,217.41,216.01,217.41,2985.0
2022-08-03 13:30:00,217.19,217.19,216.24,216.59,3953.0,217.19,217.19,216.24,216.59,3953.0
2022-08-03 14:00:00,216.66,217.0,216.29,216.32,7594.0,216.66,217.0,216.29,216.32,7594.0
2022-08-03 14:30:00,216.5,217.1,216.13,216.82,6373.0,216.5,217.1,216.13,216.82,6373.0
2022-08-03 15:00:00,216.84,218.05,215.95,217.83,16203.0,216.84,218.05,215.95,217.83,16203.0
2022-08-03 15:30:00,217.91,219.06,217.75,218.67,46731.0,217.91,219.06,217.75,218.67,46731.0
2022-08-04 09:30:00,219.32,219.98,216.35,217.87,14843.0,219.32,219.98,216.35,217.87,14843.0
2022-08-04 10:00:00,218.62,220.68,218.58,220.68,8437.0,218.62,220.68,218.58,220.68,8437.0
2022-08-04 10:30:00,220.03,222.76,219.01,222.76,25087.0,220.03,222.76,219.01,222.76,25087.0
2022-08-04 11:00:00,222.25,223.62,221.53,222.49,18800.0,222.25,223.62,221.53,222.49,18800.0
2022-08-04 11:30:00,222.07,223.43,221.89,223.28,9781.0,222.07,223.43,221.89,223.28,9781.0
2022-08-04 12:00:00,223.08,224.69,223.0,224.69,7345.0,223.08,224.69,223.0,224.69,7345.0
2022-08-04 12:30:00,224.56,226.23,223.65,225.88,16156.0,224.56,226.23,223.65,225.88,16156.0
2022-08-04 13:00:00,226.06,227.6,225.82,227.4,13129.0,226.06,227.6,225.82,227.4,13129.0
2022-08-04 13:30:00,227.21,229.13,227.02,228.09,11376.0,227.21,229.13,227.02,228.09,11376.0
2022-08-04 14:00:00,227.83,229.74,227.79,229.15,76628.0,227.83,229.74,227.79,229.15,76628.0
2022-08-04 14:30:00,229.15,230.51,228.8,229.31,58272.0,229.15,230.51,228.8,229.31,58272.0
2022-08-04 15:00:00,229.12,230.2,228.41,229.27,24817.0,229.12,230.2,228.41,229.27,24817.0
2022-08-04 15:30:00,229.25,230.61,228.84,230.3,68960.0,229.25,230.61,228.84,230.3,68960.0
2022-08-05 09:30:00,225.49,230.2,223.39,229.47,30185.0,225.49,230.2,223.39,229.47,30185.0
2022-08-05 10:00:00,229.69,233.79,229.13,232.31,17376.0,229.69,233.79,229.13,232.31,17376.0
2022-08-05 10:30:00,232.04,234.0,231.73,233.29,8659.0,232.04,234.0,231.73,233.29,8659.0
2022-08-05 11:00:00,233.2,233.24,230.16,230.17,26437.0,233.2,233.24,230.16,230.17,26437.0
2022-08-05 11:30:00,230.11,231.26,226.51,228.28,20591.0,230.11,231.26,226.51,228.28,20591.0
2022-08-05 12:00:00,228.26,229.47,228.2,228.74,13860.0,228.26,229.47,228.2,228.74,13860.0
2022-08-05 12:30:00,228.91,230.69,228.76,230.68,11582.0,228.91,230.69,228.76,230.68,11582.0
2022-08-05 13:00:00,230.66,232.46,230.45,231.94,10234.0,230.66,232.46,230.45,231.94,10234.0
2022-08-05 13:30:00,231.99,232.24,231.04,231.87,11606.0,231.99,232.24,231.04,231.87,11606.0
2022-08-05 14:00:00,231.74,232.39,231.62,231.89,25267.0,231.74,232.39,231.62,231.89,25267.0
2022-08-05 14:30:00,231.82,232.33,231.39,232.0,45329.0,231.82,232.33,231.39,232.0,45329.0
2022-08-05 15:00:00,232.04,232.73,231.63,232.73,12475.0,232.04,232.73,231.63,232.73,12475.0
2022-08-05 15:30:00,232.61,233.28,231.79,233.07,64722.0,232.61,233.28,231.79,233.07,64722.0
2022-08-08 09:30:00,234.28,237.02,233.12,235.86,13780.0,234.28,237.02,233.12,235.86,13780.0
2022-08-08 10:00:00,235.66,238.04,235.66,237.75,6908.0,235.66,238.04,235.66,237.75,6908.0
2022-08-08 10:30:00,237.52,238.39,236.21,237.02,10110.0,237.52,238.39,236.21,237.02,10110.0
2022-08-08 11:00:00,237.08,237.74,236.3,236.93,13226.0,237.08,237.74,236.3,236.93,13226.0
2022-08-08 11:30:00,237.01,238.03,236.0,237.01,30230.0,237.01,238.03,236.0,237.01,30230.0
2022-08-08 12:00:00,237.44,237.44,235.43,235.93,4126.0,237.44,237.44,235.43,235.93,4126.0
2022-08-08 12:30:00,235.83,236.17,235.3,235.31,4905.0,235.83,236.17,235.3,235.31,4905.0
2022-08-08 13:00:00,235.32,235.65,234.54,234.75,6697.0,235.32,235.65,234.54,234.75,6697.0
2022-08-08 13:30:00,234.85,235.44,234.85,235.33,6801.0,234.85,235.44,234.85,235.33,6801.0
2022-08-08 14:00:00,235.38,235.43,233.47,233.71,14605.0,235.38,235.43,233.47,233.71,14605.0
2022-08-08 14:30:00,233.66,234.93,233.53,234.45,51077.0,233.66,234.93,233.53,234.45,51077.0
2022-08-08 15:00:00,234.31,234.31,231.77,232.58,16309.0,234.31,234.31,231.77,232.58,16309.0
2022-08-08 15:30:00,232.59,233.69,232.59,233.69,92317.0,232.59,233.69,232.59,233.69,92317.0
2022-08-09 09:30:00,231.44,231.65,227.67,228.65,11391.0,231.44,231.65,227.67,228.65,11391.0
2022-08-09 10:00:00,228.65,229.73,227.73,229.13,19947.0,228.65,229.73,227.73,229.13,19947.0
2022-08-09 10:30:00,229.11,229.82,226.32,228.09,20197.0,229.11,229.82,226.32,228.09,20197.0
2022-08-09 11:00:00,227.8,228.28,226.84,227.65,16380.0,227.8,228.28,226.84,227.65,16380.0
2022-08-09 11:30:00,227.06,227.22,226.26,227.0,7931.0,227.06,227.22,226.26,227.0,7931.0
2022-08-09 12:00:00,226.88,227.47,226.78,226.78,7706.0,226.88,227.47,226.78,226.78,7706.0
2022-08-09 12:30:00,227.01,227.48,226.85,227.1,5953.0,227.01,227.48,226.85,227.1,5953.0
2022-08-09 13:00:00,227.44,227.7,226.94,227.4,10454.0,227.44,227.7,226.94,227.4,10454.0
2022-08-09 13:30:00,227.17,228.81,227.06,228.75,12975.0,227.17,228.81,227.06,228.75,12975.0
2022-08-09 14:00:00,228.75,229.19,228.42,229.19,53142.0,228.75,229.19,228.42,229.19,53142.0
2022-08-09 14:30:00,228.97,229.28,228.54,229.0,23057.0,228.97,229.28,228.54,229.0,23057.0
2022-08-09 15:00:00,229.0,229.55,228.9,229.45,12077.0,229.0,229.55,228.9,229.45,12077.0
2022-08-09 15:30:00,229.18,231.06,229.05,231.04,46059.0,229.18,231.06,229.05,231.04,46059.0
2022-08-10 09:30:00,239.13,240.0,235.28,239.17,53455.0,239.13,240.0,235.28,239.17,53455.0
2022-08-10 10:00:00,238.25,238.96,233.73,236.83,43841.0,238.25,238.96,233.73,236.83,43841.0
2022-08-10 10:30:00,236.81,236.81,234.34,235.21,6336.0,236.81,236.81,234.34,235.21,6336.0
2022-08-10 11:00:00,235.75,236.5,234.82,236.5,9244.0,235.75,236.5,234.82,236.5,9244.0
2022-08-10 11:30:00,237.08,237.08,235.55,236.38,5025.0,237.08,237.08,235.55,236.38,5025.0
2022-08-10 12:00:00,236.51,237.08,235.32,236.4,7620.0,236.51,237.08,235.32,236.4,7620.0
2022-08-10 12:30:00,236.62,237.16,236.08,236.08,6004.0,236.62,237.16,236.08,236.08,6004.0
2022-08-10 13:00:00,236.01,236.26,235.65,235.8,4963.0,236.01,236.26,235.65,235.8,4963.0
2022-08-10 13:30:00,235.87,237.73,235.61,237.7,7928.0,235.87,237.73,235.61,237.7,7928.0
2022-08-10 14:00:00,237.83,239.18,237.83,238.9,9792.0,237.83,239.18,237.83,238.9,9792.0
2022-08-10 14:30:00,239.03,239.69,238.14,238.73,18354.0,239.03,239.69,238.14,238.73,18354.0
2022-08-10 15:00:00,238.68,238.69,236.41,237.06,34142.0,238.68,238.69,236.41,237.06,34142.0
2022-08-10 15:30:00,237.02,237.72,236.43,237.61,82774.0,237.02,237.72,236.43,237.61,82774.0
2022-08-11 09:30:00,238.17,238.91,233.45,235.84,12564.0,238.17,238.91,233.45,235.84,12564.0
2022-08-11 10:00:00,236.17,238.19,235.68,237.2,7340.0,236.17,238.19,235.68,237.2,7340.0
2022-08-11 10:30:00,237.26,238.57,235.34,236.0,6992.0,237.26,238.57,235.34,236.0,6992.0
2022-08-11 11:00:00,236.02,236.02,231.29,233.21,17300.0,236.02,236.02,231.29,233.21,17300.0
2022-08-11 11:30:00,233.22,234.43,230.97,231.43,8899.0,233.22,234.43,230.97,231.43,8899.0
2022-08-11 12:00:00,231.61,231.67,230.5,231.36,6826.0,231.61,231.67,230.5,231.36,6826.0
2022-08-11 12:30:00,231.35,231.43,230.03,230.77,21816.0,231.35,231.43,230.03,230.77,21816.0
2022-08-11 13:00:00,230.62,231.26,229.74,229.74,7037.0,230.62,231.26,229.74,229.74,7037.0
2022-08-11 13:30:00,230.27,230.93,229.23,229.23,11785.0,230.27,230.93,229.23,229.23,11785.0
2022-08-11 14:00:00,229.08,229.72,227.4,228.0,6914.0,229.08,229.72,227.4,228.0,6914.0
2022-08-11 14:30:00,227.68,227.73,224.92,225.05,11478.0,227.68,227.73,224.92,225.05,11478.0
2022-08-11 15:00:00,225.06,226.27,224.81,225.5,9570.0,225.06,226.27,224.81,225.5,9570.0
2022-08-11 15:30:00,225.53,225.53,223.69,225.45,75317.0,225.53,225.53,223.69,225.45,75317.0
2022-08-12 09:30:00,227.22,229.14,225.33,227.46,10862.0,227.22,229.14,225.33,227.46,10862.0
2022-08-12 10:00:00,226.78,228.85,226.78,227.77,29574.0,226.78,228.85,226.78,227.77,29574.0
2022-08-12 10:30:00,227.69,229.11,227.14,228.6,10939.0,227.69,229.11,227.14,228.6,10939.0
2022-08-12 11:00:00,228.32,228.72,227.9,228.15,28015.0,228.32,228.72,227.9,228.15,28015.0
2022-08-12 11:30:00,228.12,229.17,227.98,228.6,9436.0,228.12,229.17,227.98,228.6,9436.0
2022-08-12 12:00:00,228.55,230.09,228.35,229.68,23464.0,228.55,230.09,228.35,229.68,23464.0
2022-08-12 12:30:00,229.55,229.87,229.35,229.58,5518.0,229.55,229.87,229.35,229.58,5518.0
2022-08-12 13:00:00,229.68,229.68,228.65,229.09,4200.0,229.68,229.68,228.65,229.09,4200.0
2022-08-12 13:30:00,228.69,229.38,228.69,229.38,5202.0,228.69,229.38,228.69,229.38,5202.0
2022-08-12 14:00:00,229.63,230.0,229.31,229.41,5006.0,229.63,230.0,229.31,229.41,5006.0
2022-08-12 14:30:00,229.71,229.99,229.51,229.75,9402.0,229.71,229.99,229.51,229.75,9402.0
2022-08-12 15:00:00,229.72,229.72,228.6,228.99,32446.0,229.72,229.72,228.6,228.99,32446.0
2022-08-12 15:30:00,229.02,229.87,228.99,229.51,45470.0,229.02,229.87,228.99,229.51,45470.0
2022-08-15 09:30:00,230.61,234.31,229.63,233.86,65640.0,230.61,234.31,229.63,233.86,65640.0
2022-08-15 10:00:00,233.91,234.82,231.34,232.87,29972.0,233.91,234.82,231.34,232.87,29972.0
2022-08-15 10:30:00,233.31,234.22,232.27,232.93,40302.0,233.31,234.22,232.27,232.93,40302.0
2022-08-15 11:00:00,232.54,233.15,231.87,231.94,3224.0,232.54,233.15,231.87,231.94,3224.0
2022-08-15 11:30:00,231.9,233.06,231.9,233.06,2942.0,231.9,233.06,231.9,233.06,2942.0
2022-08-15 12:00:00,233.23,233.73,232.21,232.51,5265.0,233.23,233.73,232.21,232.51,5265.0
2022-08-15 12:30:00,232.5,232.51,231.23,231.41,3520.0,232.5,232.51,231.23,231.41,3520.0
2022-08-15 13:00:00,231.38,232.3,230.6,231.19,37648.0,231.38,232.3,230.6,231.19,37648.0
2022-08-15 13:30:00,231.29,231.86,231.1,231.1,13414.0,231.29,231.86,231.1,231.1,13414.0
2022-08-15 14:00:00,231.44,231.94,231.11,231.32,3001.0,231.44,231.94,231.11,231.32,3001.0
2022-08-15 14:30:00,231.58,233.06,231.35,232.37,14737.0,231.58,233.06,231.35,232.37,14737.0
2022-08-15 15:00:00,232.39,233.31,232.29,233.31,7344.0,232.39,233.31,232.29,233.31,7344.0
2022-08-15 15:30:00,233.24,235.45,233.18,234.56,39281.0,233.24,235.45,233.18,234.56,39281.0
2022-08-16 09:30:00,235.46,236.97,232.57,236.0,83260.0,235.46,236.97,232.57,236.0,83260.0
2022-08-16 10:00:00,235.95,236.01,233.21,234.24,103010.0,235.95,236.01,233.21,234.24,103010.0
2022-08-16 10:30:00,234.21,234.66,233.18,233.73,32706.0,234.21,234.66,233.18,233.73,32706.0
2022-08-16 11:00:00,233.81,234.71,233.62,234.24,19612.0,233.81,234.71,233.62,234.24,19612.0
2022-08-16 11:30:00,234.18,234.56,233.63,234.17,10081.0,234.18,234.56,233.63,234.17,10081.0
2022-08-16 12:00:00,234.12,234.82,233.19,233.46,17359.0,234.12,234.82,233.19,233.46,17359.0
2022-08-16 12:30:00,233.5,234.42,233.28,233.86,13618.0,233.5,234.42,233.28,233.86,13618.0
2022-08-16 13:00:00,233.94,235.82,233.86,235.81,26054.0,233.94,235.82,233.86,235.81,26054.0
2022-08-16 13:30:00,235.87,237.91,235.87,237.91,17774.0,235.87,237.91,235.87,237.91,17774.0
2022-08-16 14:00:00,237.77,239.91,237.76,237.87,32580.0,237.77,239.91,237.76,237.87,32580.0
2022-08-16 14:30:00,237.51,237.65,235.0,235.98,6149.0,237.51,237.65,235.0,235.98,6149.0
2022-08-16 15:00:00,235.38,235.46,234.47,235.37,16291.0,235.38,235.46,234.47,235.37,16291.0
2022-08-16 15:30:00,235.2,235.79,234.35,234.35,28851.0,235.2,235.79,234.35,234.35,28851.0
2022-08-17 09:30:00,230.01,233.4,228.83,231.68,13863.0,230.01,233.4,228.83,231.68,13863.0
2022-08-17 10:00:00,231.87,233.13,230.27,231.53,4609.0,231.87,233.13,230.27,231.53,4609.0
2022-08-17 10:30:00,231.18,231.18,229.66,229.79,3945.0,231.18,231.18,229.66,229.79,3945.0
2022-08-17 11:00:00,229.46,230.15,229.13,229.62,4667.0,229.46,230.15,229.13,229.62,4667.0
2022-08-17 11:30:00,229.8,230.0,229.01,229.89,34241.0,229.8,230.0,229.01,229.89,34241.0
2022-08-17 12:00:00,230.07,230.65,229.71,230.33,115867.0,230.07,230.65,229.71,230.33,115867.0
2022-08-17 12:30:00,230.07,230.45,229.9,230.09,7263.0,230.07,230.45,229.9,230.09,7263.0
2022-08-17 13:00:00,229.53,229.53,225.89,226.56,46671.0,229.53,229.53,225.89,226.56,46671.0
2022-08-17 13:30:00,226.86,228.89,226.86,227.95,5377.0,226.86,228.89,226.86,227.95,5377.0
2022-08-17 14:00:00,227.88,229.53,227.87,229.53,14966.0,227.88,229.53,227.87,229.53,14966.0
2022-08-17 14:30:00,229.79,230.98,229.03,229.03,2200.0,229.79,230.98,229.03,229.03,2200.0
2022-08-17 15:00:00,229.11,230.32,227.6,229.38,13184.0,229.11,230.32,227.6,229.38,13184.0
2022-08-17 15:30:00,229.37,229.77,228.3,229.38,42750.0,229.37,229.77,228.3,229.38,42750.0
2022-08-18 09:30:00,229.5,232.81,226.78,230.0,21759.0,229.5,232.81,226.78,230.0,21759.0
2022-08-18 10:00:00,230.0,231.57,228.51,228.51,39837.0,230.0,231.57,228.51,228.51,39837.0
2022-08-18 10:30:00,228.49,231.01,227.35,230.33,30921.0,228.49,231.01,227.35,230.33,30921.0
2022-08-18 11:00:00,230.18,230.29,228.03,229.37,14187.0,230.18,230.29,228.03,229.37,14187.0
2022-08-18 11:30:00,229.64,230.72,229.16,229.31,2662.0,229.64,230.72,229.16,229.31,2662.0
2022-08-18 12:00:00,229.56,230.88,228.76,228.76,97656.0,229.56,230.88,228.76,228.76,97656.0
2022-08-18 12:30:00,229.02,229.73,228.51,228.51,9719.0,229.02,229.73,228.51,228.51,9719.0
2022-08-18 13:00:00,228.77,229.09,228.39,228.9,3826.0,228.77,229.09,228.39,228.9,3826.0
2022-08-18 13:30:00,228.54,229.63,228.14,228.29,23198.0,228.54,229.63,228.14,228.29,23198.0
2022-08-18 14:00:00,228.43,228.43,226.54,227.01,17462.0,228.43,228.43,226.54,227.01,17462.0
2022-08-18 14:30:00,227.14,228.6,226.46,227.96,6912.0,227.14,228.6,226.46,227.96,6912.0
2022-08-18 15:00:00,227.84,230.51,227.14,230.0,14866.0,227.84,230.51,227.14,230.0,14866.0
2022-08-18 15:30:00,230.18,230.72,229.56,229.57,92920.0,230.18,230.72,229.56,229.57,92920.0
2022-08-19 09:30:00,215.93,225.5,213.56,219.75,100236.0,215.93,225.5,213.56,219.75,100236.0
2022-08-19 10:00:00,220.03,223.07,219.41,220.6,34868.0,220.03,223.07,219.41,220.6,34868.0
2022-08-19 10:30:00,220.83,225.0,220.83,224.05,22900.0,220.83,225.0,220.83,224.05,22900.0
2022-08-19 11:00:00,223.59,223.59,221.02,222.99,11082.0,223.59,223.59,221.02,222.99,11082.0
2022-08-19 11:30:00,222.72,224.98,222.2,224.9,14380.0,222.72,224.98,222.2,224.9,14380.0
2022-08-19 12:00:00,225.0,227.28,224.32,227.28,33280.0,225.0,227.28,224.32,227.28,33280.0
2022-08-19 12:30:00,227.28,228.28,225.3,225.65,108276.0,227.28,228.28,225.3,225.65,108276.0
2022-08-19 13:00:00,225.62,226.0,224.45,225.42,38217.0,225.62,226.0,224.45,225.42,38217.0
2022-08-19 13:30:00,224.93,225.74,224.82,225.5,21587.0,224.93,225.74,224.82,225.5,21587.0
2022-08-19 14:00:00,225.45,225.64,224.71,225.5,40374.0,225.45,225.64,224.71,225.5,40374.0
2022-08-19 14:30:00,225.51,225.51,222.23,222.24,150303.0,225.51,225.51,222.23,222.24,150303.0
2022-08-19 15:00:00,222.12,224.1,220.98,224.09,46112.0,222.12,224.1,220.98,224.09,46112.0
2022-08-19 15:30:00,224.03,225.19,222.33,224.58,249644.0,224.03,225.19,222.33,224.58,249644.0
2022-08-22 09:30:00,219.55,225.07,219.55,223.74,87189.0,219.55,225.07,219.55,223.74,87189.0
2022-08-22 10:00:00,223.64,224.29,219.62,219.62,123162.0,223.64,224.29,219.62,219.62,123162.0
2022-08-22 10:30:00,219.26,221.03,219.1,220.81,16002.0,219.26,221.03,219.1,220.81,16002.0
2022-08-22 11:00:00,220.6,223.7,220.08,223.06,57526.0,220.6,223.7,220.08,223.06,57526.0
2022-08-22 11:30:00,222.93,223.76,222.93,223.17,10038.0,222.93,223.76,222.93,223.17,10038.0
2022-08-22 12:00:00,223.35,223.37,221.51,222.94,84224.0,223.35,223.37,221.51,222.94,84224.0
2022-08-22 12:30:00,222.98,223.41,222.89,223.16,10502.0,222.98,223.41,222.89,223.16,10502.0
2022-08-22 13:00:00,223.11,223.63,222.88,223.52,13872.0,223.11,223.63,222.88,223.52,13872.0
2022-08-22 13:30:00,223.4,223.7,223.09,223.51,149338.0,223.4,223.7,223.09,223.51,149338.0
2022-08-22 14:00:00,223.45,223.63,223.08,223.28,26288.0,223.45,223.63,223.08,223.28,26288.0
2022-08-22 14:30:00,223.34,223.37,219.34,221.55,45138.0,223.34,223.37,219.34,221.55,45138.0
2022-08-22 15:00:00,221.98,223.53,221.83,222.91,40387.0,221.98,223.53,221.83,222.91,40387.0
2022-08-22 15:30:00,222.88,223.02,221.69,222.76,87445.0,222.88,223.02,221.69,222.76,87445.0
2022-08-23 09:30:00,222.02,225.53,221.56,224.59,22680.0,222.02,225.53,221.56,224.59,22680.0
2022-08-23 10:00:00,224.48,228.72,223.34,226.69,34768.0,224.48,228.72,223.34,226.69,34768.0
2022-08-23 10:30:00,225.95,226.47,225.24,225.56,9218.0,225.95,226.47,225.24,225.56,9218.0
2022-08-23 11:00:00,225.45,227.08,225.38,227.08,8492.0,225.45,227.08,225.38,227.08,8492.0
2022-08-23 11:30:00,227.19,228.21,225.74,225.74,23852.0,227.19,228.21,225.74,225.74,23852.0
2022-08-23 12:00:00,224.61,225.23,223.29,223.49,9130.0,224.61,225.23,223.29,223.49,9130.0
2022-08-23 12:30:00,223.83,224.47,223.05,223.99,3959.0,223.83,224.47,223.05,223.99,3959.0
2022-08-23 13:00:00,224.04,224.54,223.88,224.39,3885.0,224.04,224.54,223.88,224.39,3885.0
2022-08-23 13:30:00,224.55,224.55,222.98,223.34,6552.0,224.55,224.55,222.98,223.34,6552.0
2022-08-23 14:00:00,223.29,225.11,222.91,224.83,6612.0,223.29,225.11,222.91,224.83,6612.0
2022-08-23 14:30:00,224.66,224.86,224.06,224.86,4696.0,224.66,224.86,224.06,224.86,4696.0
2022-08-23 15:00:00,225.16,225.74,223.35,223.86,17525.0,225.16,225.74,223.35,223.86,17525.0
2022-08-23 15:30:00,224.01,224.95,223.58,223.58,20017.0,224.01,224.95,223.58,223.58,20017.0
2022-08-24 09:30:00,225.98,227.78,225.64,226.86,5270.0,225.98,227.78,225.64,226.86,5270.0
2022-08-24 10:00:00,227.94,228.64,226.62,227.31,69389.0,227.94,228.64,226.62,227.31,69389.0
2022-08-24 10:30:00,227.2,228.13,226.87,227.45,46732.0,227.2,228.13,226.87,227.45,46732.0
2022-08-24 11:00:00,227.49,229.62,227.49,229.54,6794.0,227.49,229.62,227.49,229.54,6794.0
2022-08-24 11:30:00,229.57,230.28,228.61,230.28,32604.0,229.57,230.28,228.61,230.28,32604.0
2022-08-24 12:00:00,229.94,230.11,229.09,229.33,4593.0,229.94,230.11,229.09,229.33,4593.0
2022-08-24 12:30:00,229.19,229.19,227.5,228.1,9137.0,229.19,229.19,227.5,228.1,9137.0
2022-08-24 13:00:00,228.2,228.44,226.18,226.18,5058.0,228.2,228.44,226.18,226.18,5058.0
2022-08-24 13:30:00,226.46,227.59,226.24,227.11,5870.0,226.46,227.59,226.24,227.11,5870.0
2022-08-24 14:00:00,227.02,227.62,226.79,226.79,6815.0,227.02,227.62,226.79,226.79,6815.0
2022-08-24 14:30:00,226.69,227.13,226.14,227.02,7431.0,226.69,227.13,226.14,227.02,7431.0
2022-08-24 15:00:00,227.09,227.83,227.01,227.33,7777.0,227.09,227.83,227.01,227.33,7777.0
2022-08-24 15:30:00,227.11,227.92,227.11,227.18,20565.0,227.11,227.92,227.11,227.18,20565.0
2022-08-25 09:30:00,229.74,230.85,229.38,230.39,4461.0,229.74,230.85,229.38,230.39,4461.0
2022-08-25 10:00:00,231.99,231.99,229.96,230.69,7727.0,231.99,231.99,229.96,230.69,7727.0
2022-08-25 10:30:00,230.92,231.66,229.46,230.3,5215.0,230.92,231.66,229.46,230.3,5215.0
2022-08-25 11:00:00,230.36,230.39,227.89,227.91,12750.0,230.36,230.39,227.89,227.91,12750.0
2022-08-25 11:30:00,228.19,229.22,227.72,228.66,4244.0,228.19,229.22,227.72,228.66,4244.0
2022-08-25 12:00:00,228.93,229.0,228.26,228.93,4755.0,228.93,229.0,228.26,228.93,4755.0
2022-08-25 12:30:00,228.81,228.83,227.86,228.02,4301.0,228.81,228.83,227.86,228.02,4301.0
2022-08-25 13:00:00,228.12,229.1,228.02,228.6,5208.0,228.12,229.1,228.02,228.6,5208.0
2022-08-25 13:30:00,228.66,229.01,227.56,227.56,23270.0,228.66,229.01,227.56,227.56,23270.0
2022-08-25 14:00:00,227.61,228.5,227.58,228.06,21356.0,227.61,228.5,227.58,228.06,21356.0
2022-08-25 14:30:00,228.08,228.08,227.09,227.67,4701.0,228.08,228.08,227.09,227.67,4701.0
2022-08-25 15:00:00,227.77,228.0,227.58,227.89,8272.0,227.77,228.0,227.58,227.89,8272.0
2022-08-25 15:30:00,227.97,228.45,227.62,228.3,39615.0,227.97,228.45,227.62,228.3,39615.0
2022-08-26 09:30:00,228.06,228.06,224.75,226.29,2126.0,228.06,228.06,224.75,226.29,2126.0
2022-08-26 10:00:00,225.5,226.48,222.29,222.3,5858.0,225.5,226.48,222.29,222.3,5858.0
2022-08-26 10:30:00,222.14,222.78,220.68,221.17,6185.0,222.14,222.78,220.68,221.17,6185.0
2022-08-26 11:00:00,219.94,220.38,217.43,218.33,34899.0,219.94,220.38,217.43,218.33,34899.0
2022-08-26 11:30:00,218.7,218.7,217.17,218.08,15745.0,218.7,218.7,217.17,218.08,15745.0
2022-08-26 12:00:00,218.1,218.11,215.93,216.05,5635.0,218.1,218.11,215.93,216.05,5635.0
2022-08-26 12:30:00,216.0,216.68,215.03,215.67,3740.0,216.0,216.68,215.03,215.67,3740.0
2022-08-26 13:00:00,215.69,217.0,215.69,216.65,3615.0,215.69,217.0,215.69,216.65,3615.0
2022-08-26 13:30:00,216.73,217.24,216.72,217.02,3191.0,216.73,217.24,216.72,217.02,3191.0
2022-08-26 14:00:00,217.06,217.41,215.27,215.27,4387.0,217.06,217.41,215.27,215.27,4387.0
2022-08-26 14:30:00,215.33,215.75,215.15,215.71,2108.0,215.33,215.75,215.15,215.71,2108.0
2022-08-26 15:00:00,215.71,215.71,214.43,214.98,8108.0,215.71,215.71,214.43,214.98,8108.0
2022-08-26 15:30:00,214.58,215.1,213.47,213.51,34600.0,214.58,215.1,213.47,213.51,34600.0
2022-08-29 09:30:00,211.39,213.24,211.0,212.89,7095.0,211.39,213.24,211.0,212.89,7095.0
2022-08-29 10:00:00,212.43,212.43,210.13,210.49,20365.0,212.43,212.43,210.13,210.49,20365.0
2022-08-29 10:30:00,210.83,211.12,209.67,209.84,5854.0,210.83,211.12,209.67,209.84,5854.0
2022-08-29 11:00:00,210.08,210.89,209.94,210.64,4947.0,210.08,210.89,209.94,210.64,4947.0
2022-08-29 11:30:00,210.36,210.41,207.41,208.69,58219.0,210.36,210.41,207.41,208.69,58219.0
2022-08-29 12:00:00,208.86,210.66,208.86,210.23,3918.0,208.86,210.66,208.86,210.23,3918.0
2022-08-29 12:30:00,210.16,210.37,208.6,209.93,5173.0,210.16,210.37,208.6,209.93,5173.0
2022-08-29 13:00:00,209.62,210.3,209.23,209.93,13535.0,209.62,210.3,209.23,209.93,13535.0
2022-08-29 13:30:00,209.85,211.34,209.77,211.34,13783.0,209.85,211.34,209.77,211.34,13783.0
2022-08-29 14:00:00,211.3,212.53,210.63,212.36,5580.0,211.3,212.53,210.63,212.36,5580.0
2022-08-29 14:30:00,212.0,212.12,210.0,210.46,23649.0,212.0,212.12,210.0,210.46,23649.0
2022-08-29 15:00:00,212.01,213.47,211.81,212.16,7435.0,212.01,213.47,211.81,212.16,7435.0
2022-08-29 15:30:00,212.16,213.69,211.47,211.61,34785.0,212.16,213.69,211.47,211.61,34785.0
2022-08-30 09:30:00,214.79,214.79,211.98,212.6,4917.0,214.79,214.79,211.98,212.6,4917.0
2022-08-30 10:00:00,212.66,212.96,210.01,210.01,4609.0,212.66,212.96,210.01,210.01,4609.0
2022-08-30 10:30:00,209.87,210.2,207.65,210.02,9486.0,209.87,210.2,207.65,210.02,9486.0
2022-08-30 11:00:00,210.92,210.92,208.31,209.53,2549.0,210.92,210.92,208.31,209.53,2549.0
2022-08-30 11:30:00,208.84,209.82,207.95,209.78,3878.0,208.84,209.82,207.95,209.78,3878.0
2022-08-30 12:00:00,209.98,211.33,209.88,211.0,1801.0,209.98,211.33,209.88,211.0,1801.0
2022-08-30 12:30:00,210.34,210.34,208.73,208.78,3942.0,210.34,210.34,208.73,208.78,3942.0
2022-08-30 13:00:00,209.19,209.32,207.85,207.85,4296.0,209.19,209.32,207.85,207.85,4296.0
2022-08-30 13:30:00,208.02,208.98,207.73,208.64,6287.0,208.02,208.98,207.73,208.64,6287.0
2022-08-30 14:00:00,208.8,209.08,208.41,208.5,3775.0,208.8,209.08,208.41,208.5,3775.0
2022-08-30 14:30:00,208.98,209.16,208.04,208.61,7430.0,208.98,209.16,208.04,208.61,7430.0
2022-08-30 15:00:00,208.88,210.38,208.49,209.66,38322.0,208.88,210.38,208.49,209.66,38322.0
2022-08-30 15:30:00,209.39,210.64,209.21,209.57,74214.0,209.39,210.64,209.21,209.57,74214.0
2022-08-31 09:30:00,210.0,212.97,210.0,210.44,7099.0,210.0,212.97,210.0,210.44,7099.0
2022-08-31 10:00:00,209.74,211.4,209.01,210.52,8529.0,209.74,211.4,209.01,210.52,8529.0
2022-08-31 10:30:00,210.86,211.22,209.88,210.49,18493.0,210.86,211.22,209.88,210.49,18493.0
2022-08-31 11:00:00,210.42,210.42,208.55,209.41,15259.0,210.42,210.42,208.55,209.41,15259.0
2022-08-31 11:30:00,209.57,210.65,208.74,210.05,9109.0,209.57,210.65,208.74,210.05,9109.0
2022-08-31 12:00:00,209.85,210.5,209.66,209.68,4117.0,209.85,210.5,209.66,209.68,4117.0
2022-08-31 12:30:00,210.19,210.71,209.65,209.9,3496.0,210.19,210.71,209.65,209.9,3496.0
2022-08-31 13:00:00,209.95,210.54,209.54,209.62,3412.0,209.95,210.54,209.54,209.62,3412.0
2022-08-31 13:30:00,209.58,210.06,209.42,210.06,2700.0,209.58,210.06,209.42,210.06,2700.0
2022-08-31 14:00:00,210.14,210.86,209.71,210.05,2423.0,210.14,210.86,209.71,210.05,2423.0
2022-08-31 14:30:00,210.27,210.56,209.7,210.04,4299.0,210.27,210.56,209.7,210.04,4299.0
2022-08-31 15:00:00,210.06,211.55,210.06,210.46,5257.0,210.06,211.55,210.06,210.46,5257.0
2022-08-31 15:30:00,210.67,211.27,210.42,210.77,38525.0,210.67,211.27,210.42,210.77,38525.0
2022-09-01 09:30:00,207.66,210.48,204.68,206.99,32362.0,207.66,210.48,204.68,206.99,32362.0
2022-09-01 10:00:00,206.3,206.99,202.96,203.1,37691.0,206.3,206.99,202.96,203.1,37691.0
2022-09-01 10:30:00,203.13,203.56,200.84,200.84,51294.0,203.13,203.56,200.84,200.84,51294.0
2022-09-01 11:00:00,200.44,201.31,200.0,200.14,7543.0,200.44,201.31,200.0,200.14,7543.0
2022-09-01 11:30:00,200.36,201.32,199.54,200.28,9895.0,200.36,201.32,199.54,200.28,9895.0
2022-09-01 12:00:00,200.58,200.62,198.41,199.52,14046.0,200.58,200.62,198.41,199.52,14046.0
2022-09-01 12:30:00,199.43,199.46,198.31,198.84,9014.0,199.43,199.46,198.31,198.84,9014.0
2022-09-01 13:00:00,198.83,199.87,198.51,199.3,8200.0,198.83,199.87,198.51,199.3,8200.0
2022-09-01 13:30:00,199.5,200.64,199.5,200.13,10679.0,199.5,200.64,199.5,200.13,10679.0
2022-09-01 14:00:00,200.11,201.02,199.8,200.73,7236.0,200.11,201.02,199.8,200.73,7236.0
2022-09-01 14:30:00,200.84,201.82,200.58,201.6,9141.0,200.84,201.82,200.58,201.6,9141.0
2022-09-01 15:00:00,201.39,203.33,201.38,202.14,23014.0,201.39,203.33,201.38,202.14,23014.0
2022-09-01 15:30:00,202.03,204.1,201.7,203.99,46471.0,202.03,204.1,201.7,203.99,46471.0
2022-09-02 09:30:00,206.49,206.49,200.92,202.59,6330.0,206.49,206.49,200.92,202.59,6330.0
2022-09-02 10:00:00,202.44,207.25,201.82,207.03,16161.0,202.44,207.25,201.82,207.03,16161.0
2022-09-02 10:30:00,207.75,208.67,207.66,207.67,5292.0,207.75,208.67,207.66,207.67,5292.0
2022-09-02 11:00:00,207.74,208.45,207.01,207.73,3482.0,207.74,208.45,207.01,207.73,3482.0
2022-09-02 11:30:00,208.15,208.85,207.11,208.23,3184.0,208.15,208.85,207.11,208.23,3184.0
2022-09-02 12:00:00,208.25,208.71,206.61,206.77,7980.0,208.25,208.71,206.61,206.77,7980.0
2022-09-02 12:30:00,206.78,206.79,204.31,204.31,2962.0,206.78,206.79,204.31,204.31,2962.0
2022-09-02 13:00:00,204.53,204.59,203.33,203.81,2966.0,204.53,204.59,203.33,203.81,2966.0
2022-09-02 13:30:00,203.85,204.51,203.67,204.06,5100.0,203.85,204.51,203.67,204.06,5100.0
2022-09-02 14:00:00,203.88,204.74,203.84,204.74,5857.0,203.88,204.74,203.84,204.74,5857.0
2022-09-02 14:30:00,204.88,204.97,203.91,203.91,2307.0,204.88,204.97,203.91,203.91,2307.0
2022-09-02 15:00:00,204.02,204.49,203.37,203.64,4000.0,204.02,204.49,203.37,203.64,4000.0
2022-09-02 15:30:00,203.4,204.19,202.6,204.18,23110.0,203.4,204.19,202.6,204.18,23110.0
2022-09-06 09:30:00,203.83,204.4,202.59,203.11,15222.0,203.83,204.4,202.59,203.11,15222.0
2022-09-06 10:00:00,201.8,201.8,199.41,201.54,11226.0,201.8,201.8,199.41,201.54,11226.0
2022-09-06 10:30:00,201.08,203.52,200.99,203.52,10306.0,201.08,203.52,200.99,203.52,10306.0
2022-09-06 11:00:00,203.64,204.48,202.09,203.92,34713.0,203.64,204.48,202.09,203.92,34713.0
2022-09-06 11:30:00,204.05,204.99,204.05,204.84,10587.0,204.05,204.99,204.05,204.84,10587.0
2022-09-06 12:00:00,204.77,205.03,203.96,204.69,16583.0,204.77,205.03,203.96,204.69,16583.0
2022-09-06 12:30:00,204.83,204.83,204.32,204.74,4919.0,204.83,204.83,204.32,204.74,4919.0
2022-09-06 13:00:00,204.82,204.82,202.69,202.7,18478.0,204.82,204.82,202.69,202.7,18478.0
2022-09-06 13:30:00,202.4,203.22,202.29,202.91,3339.0,202.4,203.22,202.29,202.91,3339.0
2022-09-06 14:00:00,203.36,204.04,202.94,204.04,6272.0,203.36,204.04,202.94,204.04,6272.0
2022-09-06 14:30:00,203.89,204.17,203.23,204.16,3701.0,203.89,204.17,203.23,204.16,3701.0
2022-09-06 15:00:00,203.55,204.26,203.44,203.93,3890.0,203.55,204.26,203.44,203.93,3890.0
2022-09-06 15:30:00,203.71,203.82,202.6,202.89,29322.0,203.71,203.82,202.6,202.89,29322.0
2022-09-07 09:30:00,201.94,204.32,201.94,202.9,5121.0,201.94,204.32,201.94,202.9,5121.0
2022-09-07 10:00:00,202.37,202.37,200.69,201.37,1325.0,202.37,202.37,200.69,201.37,1325.0
2022-09-07 10:30:00,202.06,202.31,201.47,202.31,1036.0,202.06,202.31,201.47,202.31,1036.0
2022-09-07 11:00:00,202.21,204.32,202.21,204.06,1217.0,202.21,204.32,202.21,204.06,1217.0
2022-09-07 11:30:00,203.1,203.31,203.0,203.13,600.0,203.1,203.31,203.0,203.13,600.0
2022-09-07 12:00:00,203.76,204.5,203.76,204.12,1134.0,203.76,204.5,203.76,204.12,1134.0
2022-09-07 12:30:00,203.95,204.48,203.95,204.48,709.0,203.95,204.48,203.95,204.48,709.0
2022-09-07 13:00:00,204.91,204.91,204.33,204.39,400.0,204.91,204.91,204.33,204.39,400.0
2022-09-07 13:30:00,204.74,205.07,204.74,204.76,1237.0,204.74,205.07,204.74,204.76,1237.0
2022-09-07 14:00:00,205.09,205.7,205.09,205.44,1964.0,205.09,205.7,205.09,205.44,1964.0
2022-09-07 14:30:00,205.81,207.17,205.81,207.17,1110.0,205.81,207.17,205.81,207.17,1110.0
2022-09-07 15:00:00,207.12,207.35,206.78,207.22,1639.0,207.12,207.35,206.78,207.22,1639.0
2022-09-07 15:30:00,207.24,208.62,207.07,208.13,30639.0,207.24,208.62,207.07,208.13,30639.0
2022-09-08 09:30:00,206.05,210.95,203.45,210.8,42259.0,206.05,210.95,203.45,210.8,42259.0
2022-09-08 10:00:00,210.46,214.35,208.52,211.95,50783.0,210.46,214.35,208.52,211.95,50783.0
2022-09-08 10:30:00,212.19,214.67,212.19,214.67,6881.0,212.19,214.67,212.19,214.67,6881.0
2022-09-08 11:00:00,214.71,216.41,214.64,215.59,5706.0,214.71,216.41,214.64,215.59,5706.0
2022-09-08 11:30:00,215.58,216.98,215.55,216.1,24843.0,215.58,216.98,215.55,216.1,24843.0
2022-09-08 12:00:00,215.92,215.92,213.56,214.33,9423.0,215.92,215.92,213.56,214.33,9423.0
2022-09-08 12:30:00,214.7,216.35,214.27,216.35,4613.0,214.7,216.35,214.27,216.35,4613.0
2022-09-08 13:00:00,216.45,217.5,215.87,216.93,3926.0,216.45,217.5,215.87,216.93,3926.0
2022-09-08 13:30:00,217.21,217.46,215.94,216.37,3862.0,217.21,217.46,215.94,216.37,3862.0
2022-09-08 14:00:00,216.94,218.1,216.51,217.97,19047.0,216.94,218.1,216.51,217.97,19047.0
2022-09-08 14:30:00,217.96,218.89,217.86,218.05,5347.0,217.96,218.89,217.86,218.05,5347.0
2022-09-08 15:00:00,218.29,219.07,217.88,218.91,4542.0,218.29,219.07,217.88,218.91,4542.0
2022-09-08 15:30:00,218.71,220.4,218.71,219.56,49148.0,218.71,220.4,218.71,219.56,49148.0
2022-09-09 09:30:00,220.84,225.0,219.98,224.02,13272.0,220.84,225.0,219.98,224.02,13272.0
2022-09-09 10:00:00,225.23,227.06,224.32,226.46,12479.0,225.23,227.06,224.32,226.46,12479.0
2022-09-09 10:30:00,225.93,226.45,225.21,226.03,7585.0,225.93,226.45,225.21,226.03,7585.0
2022-09-09 11:00:00,225.81,225.81,224.3,225.52,6439.0,225.81,225.81,224.3,225.52,6439.0
2022-09-09 11:30:00,225.45,225.77,224.6,225.6,6186.0,225.45,225.77,224.6,225.6,6186.0
2022-09-09 12:00:00,225.44,226.97,224.86,226.97,24632.0,225.44,226.97,224.86,226.97,24632.0
2022-09-09 12:30:00,226.61,229.35,226.6,229.29,31342.0,226.61,229.35,226.6,229.29,31342.0
2022-09-09 13:00:00,229.37,230.57,229.26,229.65,25972.0,229.37,230.57,229.26,229.65,25972.0
2022-09-09 13:30:00,229.65,230.5,229.64,230.3,17153.0,229.65,230.5,229.64,230.3,17153.0
2022-09-09 14:00:00,230.24,230.84,229.91,230.43,29494.0,230.24,230.84,229.91,230.43,29494.0
2022-09-09 14:30:00,230.58,230.92,228.91,230.92,33905.0,230.58,230.92,228.91,230.92,33905.0
2022-09-09 15:00:00,230.67,231.8,230.67,231.27,34270.0,230.67,231.8,230.67,231.27,34270.0
2022-09-09 15:30:00,231.32,232.19,230.07,230.09,95701.0,231.32,232.19,230.07,230.09,95701.0
2022-09-12 09:30:00,231.28,231.55,228.26,228.26,7458.0,231.28,231.55,228.26,228.26,7458.0
2022-09-12 10:00:00,228.84,229.55,226.49,226.58,16153.0,228.84,229.55,226.49,226.58,16153.0
2022-09-12 10:30:00,226.38,227.07,224.72,225.08,26342.0,226.38,227.07,224.72,225.08,26342.0
2022-09-12 11:00:00,224.33,225.0,223.32,225.0,7005.0,224.33,225.0,223.32,225.0,7005.0
2022-09-12 11:30:00,224.96,225.04,223.31,223.31,4235.0,224.96,225.04,223.31,223.31,4235.0
2022-09-12 12:00:00,223.35,224.89,223.09,224.89,27295.0,223.35,224.89,223.09,224.89,27295.0
2022-09-12 12:30:00,225.12,225.84,224.68,225.74,4749.0,225.12,225.84,224.68,225.74,4749.0
2022-09-12 13:00:00,225.36,226.45,225.14,225.62,6285.0,225.36,226.45,225.14,225.62,6285.0
2022-09-12 13:30:00,225.92,226.2,224.93,225.56,8164.0,225.92,226.2,224.93,225.56,8164.0
2022-09-12 14:00:00,225.57,225.59,224.92,225.34,10281.0,225.57,225.59,224.92,225.34,10281.0
2022-09-12 14:30:00,225.3,226.04,225.12,225.37,9112.0,225.3,226.04,225.12,225.37,9112.0
2022-09-12 15:00:00,225.26,226.48,225.25,226.21,6472.0,225.26,226.48,225.25,226.21,6472.0
2022-09-12 15:30:00,226.2,227.68,225.92,227.68,33535.0,226.2,227.68,225.92,227.68,33535.0
2022-09-13 09:30:00,218.33,222.57,217.88,222.57,10041.0,218.33,222.57,217.88,222.57,10041.0
2022-09-13 10:00:00,222.27,224.98,222.21,223.4,6389.0,222.27,224.98,222.21,223.4,6389.0
2022-09-13 10:30:00,224.09,225.26,223.71,224.99,18227.0,224.09,225.26,223.71,224.99,18227.0
2022-09-13 11:00:00,225.03,225.29,222.84,223.24,14350.0,225.03,225.29,222.84,223.24,14350.0
2022-09-13 11:30:00,223.79,225.05,223.79,224.71,3159.0,223.79,225.05,223.79,224.71,3159.0
2022-09-13 12:00:00,224.91,226.15,224.9,226.0,19676.0,224.91,226.15,224.9,226.0,19676.0
2022-09-13 12:30:00,226.08,226.89,225.81,225.97,1909.0,226.08,226.89,225.81,225.97,1909.0
2022-09-13 13:00:00,225.82,227.21,225.72,227.21,8847.0,225.82,227.21,225.72,227.21,8847.0
2022-09-13 13:30:00,226.85,227.26,226.24,226.85,10517.0,226.85,227.26,226.24,226.85,10517.0
2022-09-13 14:00:00,226.46,227.01,225.97,225.97,3081.0,226.46,227.01,225.97,225.97,3081.0
2022-09-13 14:30:00,225.95,226.0,225.07,225.32,11150.0,225.95,226.0,225.07,225.32,11150.0
2022-09-13 15:00:00,225.32,225.54,224.26,224.44,15874.0,225.32,225.54,224.26,224.44,15874.0
2022-09-13 15:30:00,224.39,225.4,223.88,224.09,44878.0,224.39,225.4,223.88,224.09,44878.0
2022-09-14 09:30:00,225.92,226.25,223.6,225.96,9672.0,225.92,226.25,223.6,225.96,9672.0
2022-09-14 10:00:00,224.93,226.7,224.03,224.17,19938.0,224.93,226.7,224.03,224.17,19938.0
2022-09-14 10:30:00,223.98,225.81,223.66,225.2,11121.0,223.98,225.81,223.66,225.2,11121.0
2022-09-14 11:00:00,225.33,226.13,225.02,225.36,7251.0,225.33,226.13,225.02,225.36,7251.0
2022-09-14 11:30:00,225.17,225.9,224.63,225.37,4797.0,225.17,225.9,224.63,225.37,4797.0
2022-09-14 12:00:00,225.41,225.71,224.53,225.15,10259.0,225.41,225.71,224.53,225.15,10259.0
2022-09-14 12:30:00,225.38,226.59,225.21,225.44,11835.0,225.38,226.59,225.21,225.44,11835.0
2022-09-14 13:00:00,225.56,225.88,224.65,225.03,8373.0,225.56,225.88,224.65,225.03,8373.0
2022-09-14 13:30:00,224.95,225.29,223.6,223.71,38952.0,224.95,225.29,223.6,223.71,38952.0
2022-09-14 14:00:00,223.52,223.9,221.72,222.46,18393.0,223.52,223.9,221.72,222.46,18393.0
2022-09-14 14:30:00,222.4,222.64,221.18,221.35,4290.0,222.4,222.64,221.18,221.35,4290.0
2022-09-14 15:00:00,221.36,221.86,220.16,220.51,4460.0,221.36,221.86,220.16,220.51,4460.0
2022-09-14 15:30:00,220.39,223.79,219.85,223.47,28223.0,220.39,223.79,219.85,223.47,28223.0
2022-09-15 09:30:00,220.93,223.85,220.2,223.85,5963.0,220.93,223.85,220.2,223.85,5963.0
2022-09-15 10:00:00,224.83,226.59,223.58,224.5,3616.0,224.83,226.59,223.58,224.5,3616.0
2022-09-15 10:30:00,224.16,224.16,219.9,219.92,6869.0,224.16,224.16,219.9,219.92,6869.0
2022-09-15 11:00:00,219.87,221.29,219.08,220.98,4780.0,219.87,221.29,219.08,220.98,4780.0
2022-09-15 11:30:00,220.87,221.98,220.59,220.66,2900.0,220.87,221.98,220.59,220.66,2900.0
2022-09-15 12:00:00,220.67,221.08,219.62,219.97,4049.0,220.67,221.08,219.62,219.97,4049.0
2022-09-15 12:30:00,220.48,222.44,220.48,221.14,7267.0,220.48,222.44,220.48,221.14,7267.0
2022-09-15 13:00:00,221.49,223.38,221.49,223.38,5666.0,221.49,223.38,221.49,223.38,5666.0
2022-09-15 13:30:00,223.1,223.1,221.7,222.19,4441.0,223.1,223.1,221.7,222.19,4441.0
2022-09-15 14:00:00,221.88,221.92,221.21,221.63,5791.0,221.88,221.92,221.21,221.63,5791.0
2022-09-15 14:30:00,221.78,222.12,220.93,220.93,6729.0,221.78,222.12,220.93,220.93,6729.0
2022-09-15 15:00:00,221.02,221.21,218.87,218.95,37415.0,221.02,221.21,218.87,218.95,37415.0
2022-09-15 15:30:00,219.0,220.13,218.54,219.84,41456.0,219.0,220.13,218.54,219.84,41456.0
2022-09-16 09:30:00,215.64,215.64,212.1,212.72,5240.0,215.64,215.64,212.1,212.72,5240.0
2022-09-16 10:00:00,212.1,213.01,211.22,212.06,3344.0,212.1,213.01,211.22,212.06,3344.0
2022-09-16 10:30:00,212.74,213.34,211.37,211.6,4329.0,212.74,213.34,211.37,211.6,4329.0
2022-09-16 11:00:00,211.71,212.5,211.42,212.0,4956.0,211.71,212.5,211.42,212.0,4956.0
2022-09-16 11:30:00,211.77,211.84,210.88,210.9,3202.0,211.77,211.84,210.88,210.9,3202.0
2022-09-16 12:00:00,210.51,210.68,208.82,209.09,7414.0,210.51,210.68,208.82,209.09,7414.0
2022-09-16 12:30:00,208.95,210.17,208.82,209.36,4507.0,208.95,210.17,208.82,209.36,4507.0
2022-09-16 13:00:00,209.74,209.74,208.5,208.72,2408.0,209.74,209.74,208.5,208.72,2408.0
2022-09-16 13:30:00,208.71,208.87,206.7,207.08,5941.0,208.71,208.87,206.7,207.08,5941.0
2022-09-16 14:00:00,207.36,207.44,206.02,207.12,8622.0,207.36,207.44,206.02,207.12,8622.0
2022-09-16 14:30:00,206.94,208.17,206.73,208.06,14349.0,206.94,208.17,206.73,208.06,14349.0
2022-09-16 15:00:00,208.2,209.57,207.73,207.73,7731.0,208.2,209.57,207.73,207.73,7731.0
2022-09-16 15:30:00,207.99,209.23,207.62,208.95,46812.0,207.99,209.23,207.62,208.95,46812.0
2022-09-19 09:30:00,206.25,209.01,206.25,208.7,4860.0,206.25,209.01,206.25,208.7,4860.0
2022-09-19 10:00:00,208.51,208.83,207.51,208.35,4100.0,208.51,208.83,207.51,208.35,4100.0
2022-09-19 10:30:00,207.98,209.1,207.56,208.45,3467.0,207.98,209.1,207.56,208.45,3467.0
2022-09-19 11:00:00,208.43,209.73,208.37,208.71,14426.0,208.43,209.73,208.37,208.71,14426.0
2022-09-19 11:30:00,208.79,209.49,208.56,209.08,7689.0,208.79,209.49,208.56,209.08,7689.0
2022-09-19 12:00:00,209.34,209.35,208.59,208.59,6156.0,209.34,209.35,208.59,208.59,6156.0
2022-09-19 12:30:00,208.69,209.62,208.69,209.37,1801.0,208.69,209.62,208.69,209.37,1801.0
2022-09-19 13:00:00,209.15,209.55,208.86,208.93,1552.0,209.15,209.55,208.86,208.93,1552.0
2022-09-19 13:30:00,209.14,209.14,208.12,208.12,4495.0,209.14,209.14,208.12,208.12,4495.0
2022-09-19 14:00:00,208.04,208.79,207.96,208.2,10167.0,208.04,208.79,207.96,208.2,10167.0
2022-09-19 14:30:00,209.1,209.47,208.69,209.47,15698.0,209.1,209.47,208.69,209.47,15698.0
2022-09-19 15:00:00,209.37,210.04,209.07,209.98,26964.0,209.37,210.04,209.07,209.98,26964.0
2022-09-19 15:30:00,210.16,211.39,209.99,210.25,30600.0,210.16,211.39,209.99,210.25,30600.0
2022-09-20 09:30:00,207.87,207.94,206.3,207.73,6482.0,207.87,207.94,206.3,207.73,6482.0
2022-09-20 10:00:00,207.53,208.69,207.19,207.2,2484.0,207.53,208.69,207.19,207.2,2484.0
2022-09-20 10:30:00,207.89,207.89,206.79,207.58,8437.0,207.89,207.89,206.79,207.58,8437.0
2022-09-20 11:00:00,206.97,208.35,206.96,208.35,1520.0,206.97,208.35,206.96,208.35,1520.0
2022-09-20 11:30:00,208.51,208.82,207.86,208.31,874.0,208.51,208.82,207.86,208.31,874.0
2022-09-20 12:00:00,208.22,208.45,207.99,208.0,1439.0,208.22,208.45,207.99,208.0,1439.0
2022-09-20 12:30:00,207.99,207.99,207.17,207.18,3556.0,207.99,207.99,207.17,207.18,3556.0
2022-09-20 13:00:00,207.03,207.17,205.92,205.92,1665.0,207.03,207.17,205.92,205.92,1665.0
2022-09-20 13:30:00,206.07,206.4,205.2,205.2,2426.0,206.07,206.4,205.2,205.2,2426.0
2022-09-20 14:00:00,205.49,206.85,205.49,206.08,2880.0,205.49,206.85,205.49,206.08,2880.0
2022-09-20 14:30:00,205.95,206.36,205.69,206.33,3290.0,205.95,206.36,205.69,206.33,3290.0
2022-09-20 15:00:00,206.49,207.52,206.27,207.51,2363.0,206.49,207.52,206.27,207.51,2363.0
2022-09-20 15:30:00,207.38,208.11,207.11,207.63,11615.0,207.38,208.11,207.11,207.63,11615.0
2022-09-21 09:30:00,209.55,211.28,209.55,209.72,2451.0,209.55,211.28,209.55,209.72,2451.0
2022-09-21 10:00:00,210.59,212.07,209.73,212.07,4870.0,210.59,212.07,209.73,212.07,4870.0
2022-09-21 10:30:00,212.56,213.66,212.0,213.65,4476.0,212.56,213.66,212.0,213.65,4476.0
2022-09-21 11:00:00,213.69,213.69,213.01,213.61,1940.0,213.69,213.69,213.01,213.61,1940.0
2022-09-21 11:30:00,213.58,214.04,213.22,213.43,5164.0,213.58,214.04,213.22,213.43,5164.0
2022-09-21 12:00:00,213.3,213.36,212.68,213.36,4315.0,213.3,213.36,212.68,213.36,4315.0
2022-09-21 12:30:00,213.36,215.34,213.29,214.37,11453.0,213.36,215.34,213.29,214.37,11453.0
2022-09-21 13:00:00,214.15,214.35,212.77,212.98,24547.0,214.15,214.35,212.77,212.98,24547.0
2022-09-21 13:30:00,212.98,213.49,212.84,213.49,6872.0,212.98,213.49,212.84,213.49,6872.0
2022-09-21 14:00:00,213.21,213.24,210.94,212.09,20319.0,213.21,213.24,210.94,212.09,20319.0
2022-09-21 14:30:00,211.98,218.91,211.86,217.1,11192.0,211.98,218.91,211.86,217.1,11192.0
2022-09-21 15:00:00,217.96,217.96,213.79,213.79,13972.0,217.96,217.96,213.79,213.79,13972.0
2022-09-21 15:30:00,213.56,214.23,210.25,210.46,29565.0,213.56,214.23,210.25,210.46,29565.0
2022-09-22 09:30:00,209.0,209.15,202.76,204.07,4153.0,209.0,209.15,202.76,204.07,4153.0
2022-09-22 10:00:00,203.87,204.47,201.77,202.26,2496.0,203.87,204.47,201.77,202.26,2496.0
2022-09-22 10:30:00,201.68,201.68,199.01,199.02,5702.0,201.68,201.68,199.01,199.02,5702.0
2022-09-22 11:00:00,199.2,199.2,196.6,196.63,9742.0,199.2,199.2,196.6,196.63,9742.0
2022-09-22 11:30:00,196.63,197.62,196.29,197.12,13189.0,196.63,197.62,196.29,197.12,13189.0
2022-09-22 12:00:00,197.13,197.45,196.48,196.52,2535.0,197.13,197.45,196.48,196.52,2535.0
2022-09-22 12:30:00,196.34,196.53,194.43,194.43,7526.0,196.34,196.53,194.43,194.43,7526.0
2022-09-22 13:00:00,194.65,194.65,193.03,193.85,34925.0,194.65,194.65,193.03,193.85,34925.0
2022-09-22 13:30:00,194.0,196.69,194.0,195.37,11456.0,194.0,196.69,194.0,195.37,11456.0
2022-09-22 14:00:00,195.13,195.13,193.37,193.97,4412.0,195.13,195.13,193.37,193.97,4412.0
2022-09-22 14:30:00,193.9,193.91,192.09,193.37,34106.0,193.9,193.91,192.09,193.37,34106.0
2022-09-22 15:00:00,193.55,194.09,192.09,192.2,38512.0,193.55,194.09,192.09,192.2,38512.0
2022-09-22 15:30:00,192.4,193.7,191.96,192.45,75228.0,192.4,193.7,191.96,192.45,75228.0
2022-09-23 09:30:00,189.16,192.12,186.95,186.95,8352.0,189.16,192.12,186.95,186.95,8352.0
2022-09-23 10:00:00,187.33,187.57,185.38,186.46,12252.0,187.33,187.57,185.38,186.46,12252.0
2022-09-23 10:30:00,187.0,187.25,185.48,186.54,24326.0,187.0,187.25,185.48,186.54,24326.0
2022-09-23 11:00:00,186.54,187.27,185.81,185.81,10795.0,186.54,187.27,185.81,185.81,10795.0
2022-09-23 11:30:00,186.16,186.71,185.27,186.04,14765.0,186.16,186.71,185.27,186.04,14765.0
2022-09-23 12:00:00,185.79,185.79,183.79,183.94,16373.0,185.79,185.79,183.79,183.94,16373.0
2022-09-23 12:30:00,184.0,187.16,183.75,186.58,15894.0,184.0,187.16,183.75,186.58,15894.0
2022-09-23 13:00:00,187.56,188.12,187.14,187.9,4162.0,187.56,188.12,187.14,187.9,4162.0
2022-09-23 13:30:00,187.96,187.96,186.5,186.81,43735.0,187.96,187.96,186.5,186.81,43735.0
2022-09-23 14:00:00,186.72,187.26,185.23,185.35,31276.0,186.72,187.26,185.23,185.35,31276.0
2022-09-23 14:30:00,185.23,185.77,184.46,185.03,16643.0,185.23,185.77,184.46,185.03,16643.0
2022-09-23 15:00:00,185.19,188.29,185.04,188.16,9212.0,185.19,188.29,185.04,188.16,9212.0
2022-09-23 15:30:00,188.66,190.49,188.42,190.0,53295.0,188.66,190.49,188.42,190.0,53295.0
2022-09-26 09:30:00,189.63,194.09,188.03,193.98,30031.0,189.63,194.09,188.03,193.98,30031.0
2022-09-26 10:00:00,194.16,197.0,193.0,196.75,17588.0,194.16,197.0,193.0,196.75,17588.0
2022-09-26 10:30:00,196.66,196.91,191.39,192.12,24883.0,196.66,196.91,191.39,192.12,24883.0
2022-09-26 11:00:00,192.13,192.29,190.17,190.96,6647.0,192.13,192.29,190.17,190.96,6647.0
2022-09-26 11:30:00,190.74,191.1,189.79,190.64,6621.0,190.74,191.1,189.79,190.64,6621.0
2022-09-26 12:00:00,190.5,190.67,189.57,190.02,26761.0,190.5,190.67,189.57,190.02,26761.0
2022-09-26 12:30:00,189.96,191.42,189.09,191.0,16755.0,189.96,191.42,189.09,191.0,16755.0
2022-09-26 13:00:00,190.78,192.24,190.78,191.44,8580.0,190.78,192.24,190.78,191.44,8580.0
2022-09-26 13:30:00,191.97,192.01,189.93,189.94,9126.0,191.97,192.01,189.93,189.94,9126.0
2022-09-26 14:00:00,189.7,191.3,189.7,191.25,9292.0,189.7,191.3,189.7,191.25,9292.0
2022-09-26 14:30:00,191.49,194.36,191.35,194.17,12529.0,191.49,194.36,191.35,194.17,12529.0
2022-09-26 15:00:00,194.18,194.69,193.5,193.66,15721.0,194.18,194.69,193.5,193.66,15721.0
2022-09-26 15:30:00,193.46,193.48,191.4,191.59,38277.0,193.46,193.48,191.4,191.59,38277.0
2022-09-27 09:30:00,195.7,198.51,195.25,195.91,9063.0,195.7,198.51,195.25,195.91,9063.0
2022-09-27 10:00:00,195.38,195.47,193.16,193.16,2873.0,195.38,195.47,193.16,193.16,2873.0
2022-09-27 10:30:00,193.31,194.3,193.26,194.3,2215.0,193.31,194.3,193.26,194.3,2215.0
2022-09-27 11:00:00,194.46,195.02,192.24,192.24,3689.0,194.46,195.02,192.24,192.24,3689.0
2022-09-27 11:30:00,192.25,192.69,191.37,191.37,4701.0,192.25,192.69,191.37,191.37,4701.0
2022-09-27 12:00:00,191.53,191.53,188.9,189.69,8842.0,191.53,191.53,188.9,189.69,8842.0
2022-09-27 12:30:00,189.86,190.02,189.13,189.38,12316.0,189.86,190.02,189.13,189.38,12316.0
2022-09-27 13:00:00,189.09,189.48,188.28,188.81,7293.0,189.09,189.48,188.28,188.81,7293.0
2022-09-27 13:30:00,188.9,189.32,188.69,188.93,7904.0,188.9,189.32,188.69,188.93,7904.0
2022-09-27 14:00:00,189.1,189.19,187.86,188.33,3944.0,189.1,189.19,187.86,188.33,3944.0
2022-09-27 14:30:00,188.14,189.82,188.14,189.75,12799.0,188.14,189.82,188.14,189.75,12799.0
2022-09-27 15:00:00,189.47,189.59,187.77,188.36,15183.0,189.47,189.59,187.77,188.36,15183.0
2022-09-27 15:30:00,188.3,190.02,187.7,189.48,22314.0,188.3,190.02,187.7,189.48,22314.0
2022-09-28 09:30:00,190.07,193.55,189.36,193.34,7232.0,190.07,193.55,189.36,193.34,7232.0
2022-09-28 10:00:00,193.55,194.99,192.07,193.68,101404.0,193.55,194.99,192.07,193.68,101404.0
2022-09-28 10:30:00,193.75,193.91,188.95,191.21,202381.0,193.75,193.91,188.95,191.21,202381.0
2022-09-28 11:00:00,191.13,193.27,190.62,192.81,10619.0,191.13,193.27,190.62,192.81,10619.0
2022-09-28 11:30:00,192.75,194.62,191.93,194.62,4039.0,192.75,194.62,191.93,194.62,4039.0
2022-09-28 12:00:00,194.58,195.06,193.91,193.91,5850.0,194.58,195.06,193.91,193.91,5850.0
2022-09-28 12:30:00,193.56,194.19,193.41,193.67,6277.0,193.56,194.19,193.41,193.67,6277.0
2022-09-28 13:00:00,193.56,194.6,193.43,194.21,4419.0,193.56,194.6,193.43,194.21,4419.0
2022-09-28 13:30:00,194.34,195.57,194.09,195.51,8557.0,194.34,195.57,194.09,195.51,8557.0
2022-09-28 14:00:00,195.34,196.56,195.34,196.43,5301.0,195.34,196.56,195.34,196.43,5301.0
2022-09-28 14:30:00,196.53,197.19,196.52,196.84,7322.0,196.53,197.19,196.52,196.84,7322.0
2022-09-28 15:00:00,197.09,198.28,197.09,198.28,2663.0,197.09,198.28,197.09,198.28,2663.0
2022-09-28 15:30:00,198.38,198.88,197.27,197.27,23125.0,198.38,198.88,197.27,197.27,23125.0
2022-09-29 09:30:00,190.59,190.59,187.12,187.59,13869.0,190.59,190.59,187.12,187.59,13869.0
2022-09-29 10:00:00,187.53,187.53,183.34,183.95,16106.0,187.53,187.53,183.34,183.95,16106.0
2022-09-29 10:30:00,183.68,185.13,182.76,184.51,9812.0,183.68,185.13,182.76,184.51,9812.0
2022-09-29 11:00:00,184.8,187.83,184.8,187.83,6498.0,184.8,187.83,184.8,187.83,6498.0
2022-09-29 11:30:00,187.97,189.75,187.56,189.52,8325.0,187.97,189.75,187.56,189.52,8325.0
2022-09-29 12:00:00,189.41,190.09,188.39,188.67,7211.0,189.41,190.09,188.39,188.67,7211.0
2022-09-29 12:30:00,188.92,189.98,188.79,189.08,5517.0,188.92,189.98,188.79,189.08,5517.0
2022-09-29 13:00:00,188.86,189.13,188.29,188.58,3855.0,188.86,189.13,188.29,188.58,3855.0
2022-09-29 13:30:00,188.43,188.55,186.53,186.53,3529.0,188.43,188.55,186.53,186.53,3529.0
2022-09-29 14:00:00,186.5,186.69,184.61,185.05,9886.0,186.5,186.69,184.61,185.05,9886.0
2022-09-29 14:30:00,185.05,186.2,185.02,185.44,7440.0,185.05,186.2,185.02,185.44,7440.0
2022-09-29 15:00:00,185.35,186.3,185.06,185.74,23357.0,185.35,186.3,185.06,185.74,23357.0
2022-09-29 15:30:00,186.01,187.46,185.86,187.2,28301.0,186.01,187.46,185.86,187.2,28301.0
2022-09-30 09:30:00,187.0,191.8,185.88,191.0,8103.0,187.0,191.8,185.88,191.0,8103.0
2022-09-30 10:00:00,190.44,192.95,190.44,191.95,3672.0,190.44,192.95,190.44,191.95,3672.0
2022-09-30 10:30:00,192.39,193.26,191.65,193.17,2731.0,192.39,193.26,191.65,193.17,2731.0
2022-09-30 11:00:00,194.05,194.26,193.27,193.81,6169.0,194.05,194.26,193.27,193.81,6169.0
2022-09-30 11:30:00,193.91,194.07,191.82,192.27,4825.0,193.91,194.07,191.82,192.27,4825.0
2022-09-30 12:00:00,192.04,192.37,190.86,191.29,6363.0,192.04,192.37,190.86,191.29,6363.0
2022-09-30 12:30:00,191.09,192.0,190.88,190.88,3650.0,191.09,192.0,190.88,190.88,3650.0
2022-09-30 13:00:00,191.34,191.48,190.72,191.48,3631.0,191.34,191.48,190.72,191.48,3631.0
2022-09-30 13:30:00,191.93,191.93,190.08,190.08,4397.0,191.93,191.93,190.08,190.08,4397.0
2022-09-30 14:00:00,190.25,190.65,189.27,189.52,5529.0,190.25,190.65,189.27,189.52,5529.0
2022-09-30 14:30:00,189.87,190.4,189.27,189.27,2756.0,189.87,190.4,189.27,189.27,2756.0
2022-09-30 15:00:00,189.09,190.0,188.45,189.01,6233.0,189.09,190.0,188.45,189.01,6233.0
2022-09-30 15:30:00,189.09,189.37,187.08,187.18,23517.0,189.09,189.37,187.08,187.18,23517.0
2022-10-03 09:30:00,188.63,189.44,186.83,187.58,7569.0,188.63,189.44,186.83,187.58,7569.0
2022-10-03 10:00:00,187.58,188.71,185.6,186.69,7808.0,187.58,188.71,185.6,186.69,7808.0
2022-10-03 10:30:00,186.89,189.62,186.89,189.03,7072.0,186.89,189.62,186.89,189.03,7072.0
2022-10-03 11:00:00,188.56,188.77,187.19,188.05,15887.0,188.56,188.77,187.19,188.05,15887.0
2022-10-03 11:30:00,188.29,188.65,186.39,186.64,5993.0,188.29,188.65,186.39,186.64,5993.0
2022-10-03 12:00:00,186.77,187.18,186.17,186.17,1845.0,186.77,187.18,186.17,186.17,1845.0
2022-10-03 12:30:00,186.65,187.0,186.2,186.61,3215.0,186.65,187.0,186.2,186.61,3215.0
2022-10-03 13:00:00,186.57,188.92,186.57,188.78,2654.0,186.57,188.92,186.57,188.78,2654.0
2022-10-03 13:30:00,188.78,189.52,188.63,189.03,6549.0,188.78,189.52,188.63,189.03,6549.0
2022-10-03 14:00:00,189.15,190.44,188.34,190.42,22831.0,189.15,190.44,188.34,190.42,22831.0
2022-10-03 14:30:00,190.26,192.07,189.82,192.07,6885.0,190.26,192.07,189.82,192.07,6885.0
2022-10-03 15:00:00,192.05,192.09,190.8,190.98,10861.0,192.05,192.09,190.8,190.98,10861.0
2022-10-03 15:30:00,191.01,191.45,190.16,190.34,51643.0,191.01,191.45,190.16,190.34,51643.0
2022-10-04 09:30:00,195.0,198.98,195.0,198.7,16036.0,195.0,198.98,195.0,198.7,16036.0
2022-10-04 10:00:00,198.4,198.56,196.33,196.33,10348.0,198.4,198.56,196.33,196.33,10348.0
2022-10-04 10:30:00,196.27,198.42,195.0,198.29,67291.0,196.27,198.42,195.0,198.29,67291.0
2022-10-04 11:00:00,197.98,198.11,196.86,197.99,16431.0,197.98,198.11,196.86,197.99,16431.0
2022-10-04 11:30:00,197.81,198.6,197.78,198.45,2317.0,197.81,198.6,197.78,198.45,2317.0
2022-10-04 12:00:00,198.49,198.74,197.41,198.09,4473.0,198.49,198.74,197.41,198.09,4473.0
2022-10-04 12:30:00,198.16,198.26,196.73,196.98,4564.0,198.16,198.26,196.73,196.98,4564.0
2022-10-04 13:00:00,196.84,196.84,194.83,195.37,6352.0,196.84,196.84,194.83,195.37,6352.0
2022-10-04 13:30:00,195.38,196.77,195.36,196.43,4571.0,195.38,196.77,195.36,196.43,4571.0
2022-10-04 14:00:00,196.54,198.04,196.54,197.04,4743.0,196.54,198.04,196.54,197.04,4743.0
2022-10-04 14:30:00,197.26,197.79,196.75,197.79,2984.0,197.26,197.79,196.75,197.79,2984.0
2022-10-04 15:00:00,197.77,197.77,196.68,197.65,4534.0,197.77,197.77,196.68,197.65,4534.0
2022-10-04 15:30:00,197.64,198.22,196.6,197.84,24340.0,197.64,198.22,196.6,197.84,24340.0
2022-10-05 09:30:00,194.06,197.86,194.06,195.47,13268.0,194.06,197.86,194.06,195.47,13268.0
2022-10-05 10:00:00,195.46,195.91,191.56,192.12,17299.0,195.46,195.91,191.56,192.12,17299.0
2022-10-05 10:30:00,192.0,192.67,191.04,191.13,9271.0,192.0,192.67,191.04,191.13,9271.0
2022-10-05 11:00:00,190.85,192.12,190.83,192.12,5629.0,190.85,192.12,190.83,192.12,5629.0
2022-10-05 11:30:00,191.85,192.11,191.43,192.0,5070.0,191.85,192.11,191.43,192.0,5070.0
2022-10-05 12:00:00,192.06,194.06,191.96,192.92,20930.0,192.06,194.06,191.96,192.92,20930.0
2022-10-05 12:30:00,193.09,194.0,192.93,193.85,15217.0,193.09,194.0,192.93,193.85,15217.0
2022-10-05 13:00:00,193.84,195.78,193.38,195.67,2317.0,193.84,195.78,193.38,195.67,2317.0
2022-10-05 13:30:00,195.42,195.53,194.67,194.76,3565.0,195.42,195.53,194.67,194.76,3565.0
2022-10-05 14:00:00,194.86,195.28,194.55,195.28,3771.0,194.86,195.28,194.55,195.28,3771.0
2022-10-05 14:30:00,195.78,195.96,194.68,194.84,9803.0,195.78,195.96,194.68,194.84,9803.0
2022-10-05 15:00:00,195.17,196.32,194.93,194.93,10579.0,195.17,196.32,194.93,194.93,10579.0
2022-10-05 15:30:00,195.02,195.35,193.71,193.92,30249.0,195.02,195.35,193.71,193.92,30249.0
2022-10-06 09:30:00,193.01,195.04,192.77,193.12,5592.0,193.01,195.04,192.77,193.12,5592.0
2022-10-06 10:00:00,193.47,193.47,189.93,189.94,5268.0,193.47,193.47,189.93,189.94,5268.0
2022-10-06 10:30:00,190.12,192.22,189.57,192.13,8670.0,190.12,192.22,189.57,192.13,8670.0
2022-10-06 11:00:00,192.24,192.94,191.92,192.21,11094.0,192.24,192.94,191.92,192.21,11094.0
2022-10-06 11:30:00,191.53,192.06,191.44,191.44,1674.0,191.53,192.06,191.44,191.44,1674.0
2022-10-06 12:00:00,191.41,191.41,190.43,190.89,2600.0,191.41,191.41,190.43,190.89,2600.0
2022-10-06 12:30:00,191.25,192.98,191.25,192.98,1185.0,191.25,192.98,191.25,192.98,1185.0
2022-10-06 13:00:00,192.38,192.52,191.73,192.04,5314.0,192.38,192.52,191.73,192.04,5314.0
2022-10-06 13:30:00,192.41,192.44,192.08,192.25,1701.0,192.41,192.44,192.08,192.25,1701.0
2022-10-06 14:00:00,191.95,192.08,191.36,191.8,1612.0,191.95,192.08,191.36,191.8,1612.0
2022-10-06 14:30:00,191.78,191.89,189.92,190.45,2500.0,191.78,191.89,189.92,190.45,2500.0
2022-10-06 15:00:00,190.56,191.18,190.23,190.77,2264.0,190.56,191.18,190.23,190.77,2264.0
2022-10-06 15:30:00,190.87,191.14,189.95,190.37,13633.0,190.87,191.14,189.95,190.37,13633.0
2022-10-07 09:30:00,184.71,184.89,179.55,180.3,9219.0,184.71,184.89,179.55,180.3,9219.0
2022-10-07 10:00:00,180.3,180.42,177.3,177.3,17972.0,180.3,180.42,177.3,177.3,17972.0
2022-10-07 10:30:00,177.42,177.58,173.92,174.52,35618.0,177.42,177.58,173.92,174.52,35618.0
2022-10-07 11:00:00,174.81,176.16,174.33,175.11,21060.0,174.81,176.16,174.33,175.11,21060.0
2022-10-07 11:30:00,175.17,176.93,174.53,176.88,33827.0,175.17,176.93,174.53,176.88,33827.0
2022-10-07 12:00:00,177.28,177.28,174.61,174.61,2929.0,177.28,177.28,174.61,174.61,2929.0
2022-10-07 12:30:00,174.61,177.52,174.61,176.94,17667.0,174.61,177.52,174.61,176.94,17667.0
2022-10-07 13:00:00,176.86,177.8,176.37,176.86,6604.0,176.86,177.8,176.37,176.86,6604.0
2022-10-07 13:30:00,176.4,177.07,176.09,176.09,6592.0,176.4,177.07,176.09,176.09,6592.0
2022-10-07 14:00:00,176.09,177.0,176.09,176.19,9776.0,176.09,177.0,176.09,176.19,9776.0
2022-10-07 14:30:00,176.18,177.55,176.17,177.55,9677.0,176.18,177.55,176.17,177.55,9677.0
2022-10-07 15:00:00,177.93,178.29,176.0,176.37,10346.0,177.93,178.29,176.0,176.37,10346.0
2022-10-07 15:30:00,176.4,176.7,175.2,176.69,43565.0,176.4,176.7,175.2,176.69,43565.0
2022-10-10 09:30:00,176.42,176.42,172.31,173.15,3743.0,176.42,176.42,172.31,173.15,3743.0
2022-10-10 10:00:00,173.49,174.8,172.97,174.09,12668.0,173.49,174.8,172.97,174.09,12668.0
2022-10-10 10:30:00,174.55,174.73,171.89,171.89,3731.0,174.55,174.73,171.89,171.89,3731.0
2022-10-10 11:00:00,171.16,172.16,170.91,172.16,3655.0,171.16,172.16,170.91,172.16,3655.0
2022-10-10 11:30:00,172.42,173.31,172.42,173.07,1850.0,172.42,173.31,172.42,173.07,1850.0
2022-10-10 12:00:00,172.5,172.57,171.6,171.6,1300.0,172.5,172.57,171.6,171.6,1300.0
2022-10-10 12:30:00,171.62,172.01,170.29,170.48,6998.0,171.62,172.01,170.29,170.48,6998.0
2022-10-10 13:00:00,170.33,172.38,170.09,172.14,6121.0,170.33,172.38,170.09,172.14,6121.0
2022-10-10 13:30:00,172.27,173.96,171.54,173.67,3267.0,172.27,173.96,171.54,173.67,3267.0
2022-10-10 14:00:00,173.78,174.29,173.36,174.28,10946.0,173.78,174.29,173.36,174.28,10946.0
2022-10-10 14:30:00,174.26,175.01,173.5,173.63,4711.0,174.26,175.01,173.5,173.63,4711.0
2022-10-10 15:00:00,173.52,174.68,173.3,173.31,6516.0,173.52,174.68,173.3,173.31,6516.0
2022-10-10 15:30:00,173.46,174.47,172.78,172.79,26393.0,173.46,174.47,172.78,172.79,26393.0
2022-10-11 09:30:00,172.0,172.78,166.56,166.56,15902.0,172.0,172.78,166.56,166.56,15902.0
2022-10-11 10:00:00,166.45,167.54,165.05,166.75,9075.0,166.45,167.54,165.05,166.75,9075.0
2022-10-11 10:30:00,166.03,168.31,166.02,167.85,2924.0,166.03,168.31,166.02,167.85,2924.0
2022-10-11 11:00:00,167.87,170.2,167.86,170.2,12615.0,167.87,170.2,167.86,170.2,12615.0
2022-10-11 11:30:00,170.31,172.55,170.31,172.3,5335.0,170.31,172.55,170.31,172.3,5335.0
2022-10-11 12:00:00,171.6,172.55,170.83,172.28,3813.0,171.6,172.55,170.83,172.28,3813.0
2022-10-11 12:30:00,172.2,173.89,172.11,173.16,3987.0,172.2,173.89,172.11,173.16,3987.0
2022-10-11 13:00:00,172.58,172.73,171.51,171.51,3244.0,172.58,172.73,171.51,171.51,3244.0
2022-10-11 13:30:00,171.27,172.41,171.27,171.89,2736.0,171.27,172.41,171.27,171.89,2736.0
2022-10-11 14:00:00,171.76,172.49,171.06,171.23,6093.0,171.76,172.49,171.06,171.23,6093.0
2022-10-11 14:30:00,171.65,171.98,169.16,169.45,3706.0,171.65,171.98,169.16,169.45,3706.0
2022-10-11 15:00:00,169.1,169.54,168.23,168.94,5552.0,169.1,169.54,168.23,168.94,5552.0
2022-10-11 15:30:00,168.99,170.46,168.98,170.02,12371.0,168.99,170.46,168.98,170.02,12371.0
2022-10-12 09:30:00,169.44,170.64,167.99,168.18,33320.0,169.44,170.64,167.99,168.18,33320.0
2022-10-12 10:00:00,167.93,168.11,164.82,166.14,24905.0,167.93,168.11,164.82,166.14,24905.0
2022-10-12 10:30:00,166.15,166.21,164.25,164.8,43031.0,166.15,166.21,164.25,164.8,43031.0
2022-10-12 11:00:00,164.85,166.94,164.85,165.69,26991.0,164.85,166.94,164.85,165.69,26991.0
2022-10-12 11:30:00,166.76,168.37,166.5,168.0,3756.0,166.76,168.37,166.5,168.0,3756.0
2022-10-12 12:00:00,168.18,168.18,166.96,166.96,3853.0,168.18,168.18,166.96,166.96,3853.0
2022-10-12 12:30:00,166.96,168.1,166.33,167.98,6700.0,166.96,168.1,166.33,167.98,6700.0
2022-10-12 13:00:00,168.32,168.36,167.89,167.89,5688.0,168.32,168.36,167.89,167.89,5688.0
2022-10-12 13:30:00,167.99,168.34,167.61,168.02,16751.0,167.99,168.34,167.61,168.02,16751.0
2022-10-12 14:00:00,167.95,168.86,167.16,168.31,14072.0,167.95,168.86,167.16,168.31,14072.0
2022-10-12 14:30:00,168.5,168.5,167.26,167.6,9336.0,168.5,168.5,167.26,167.6,9336.0
2022-10-12 15:00:00,167.67,168.13,167.44,168.01,6154.0,167.67,168.13,167.44,168.01,6154.0
2022-10-12 15:30:00,167.91,168.71,166.51,166.85,53849.0,167.91,168.71,166.51,166.85,53849.0
2022-10-13 09:30:00,161.34,161.99,158.85,160.93,15180.0,161.34,161.99,158.85,160.93,15180.0
2022-10-13 10:00:00,160.81,163.62,160.81,161.7,20322.0,160.81,163.62,160.81,161.7,20322.0
2022-10-13 10:30:00,162.19,163.14,161.24,162.8,27055.0,162.19,163.14,161.24,162.8,27055.0
2022-10-13 11:00:00,162.41,167.87,162.41,166.99,19937.0,162.41,167.87,162.41,166.99,19937.0
2022-10-13 11:30:00,167.19,170.42,166.5,170.05,67542.0,167.19,170.42,166.5,170.05,67542.0
2022-10-13 12:00:00,170.1,170.12,167.19,167.19,10841.0,170.1,170.12,167.19,167.19,10841.0
2022-10-13 12:30:00,167.67,170.15,167.64,169.92,15670.0,167.67,170.15,167.64,169.92,15670.0
2022-10-13 13:00:00,170.71,173.72,170.56,173.39,11684.0,170.71,173.72,170.56,173.39,11684.0
2022-10-13 13:30:00,173.38,173.54,171.37,172.32,17006.0,173.38,173.54,171.37,172.32,17006.0
2022-10-13 14:00:00,172.13,173.08,172.03,172.03,21929.0,172.13,173.08,172.03,172.03,21929.0
2022-10-13 14:30:00,172.09,172.4,171.71,172.33,8342.0,172.09,172.4,171.71,172.33,8342.0
2022-10-13 15:00:00,172.06,172.51,171.62,171.79,29784.0,172.06,172.51,171.62,171.79,29784.0
2022-10-13 15:30:00,171.64,173.36,171.63,172.82,40380.0,171.64,173.36,171.63,172.82,40380.0
2022-10-14 09:30:00,175.84,176.56,173.29,175.39,14360.0,175.84,176.56,173.29,175.39,14360.0
2022-10-14 10:00:00,174.34,174.98,170.47,171.83,9224.0,174.34,174.98,170.47,171.83,9224.0
2022-10-14 10:30:00,172.78,173.01,171.0,172.36,6638.0,172.78,173.01,171.0,172.36,6638.0
2022-10-14 11:00:00,173.18,173.18,171.25,171.25,4697.0,173.18,173.18,171.25,171.25,4697.0
2022-10-14 11:30:00,171.31,171.62,169.33,169.33,13959.0,171.31,171.62,169.33,169.33,13959.0
2022-10-14 12:00:00,169.31,170.0,167.19,168.04,24436.0,169.31,170.0,167.19,168.04,24436.0
2022-10-14 12:30:00,168.01,168.23,166.49,167.25,5114.0,168.01,168.23,166.49,167.25,5114.0
2022-10-14 13:00:00,167.95,168.0,166.15,166.9,3762.0,167.95,168.0,166.15,166.9,3762.0
2022-10-14 13:30:00,167.13,167.92,167.08,167.92,3895.0,167.13,167.92,167.08,167.92,3895.0
2022-10-14 14:00:00,167.73,168.0,166.38,166.68,2273.0,167.73,168.0,166.38,166.68,2273.0
2022-10-14 14:30:00,166.51,166.55,165.94,166.21,2936.0,166.51,166.55,165.94,166.21,2936.0
2022-10-14 15:00:00,166.36,167.88,166.0,167.75,18320.0,166.36,167.88,166.0,167.75,18320.0
2022-10-14 15:30:00,167.31,168.7,166.59,167.11,43524.0,167.31,168.7,166.59,167.11,43524.0
2022-10-17 09:30:00,171.28,174.42,169.78,173.14,17266.0,171.28,174.42,169.78,173.14,17266.0
2022-10-17 10:00:00,173.15,174.99,172.57,173.4,38753.0,173.15,174.99,172.57,173.4,38753.0
2022-10-17 10:30:00,173.68,174.31,172.58,173.34,18551.0,173.68,174.31,172.58,173.34,18551.0
2022-10-17 11:00:00,173.27,173.83,172.95,173.59,9155.0,173.27,173.83,172.95,173.59,9155.0
2022-10-17 11:30:00,173.59,174.97,173.41,174.46,24622.0,173.59,174.97,173.41,174.46,24622.0
2022-10-17 12:00:00,174.47,174.99,173.77,174.99,8172.0,174.47,174.99,173.77,174.99,8172.0
2022-10-17 12:30:00,174.74,175.17,173.87,174.39,8114.0,174.74,175.17,173.87,174.39,8114.0
2022-10-17 13:00:00,174.18,174.48,173.8,174.17,7607.0,174.18,174.48,173.8,174.17,7607.0
2022-10-17 13:30:00,174.5,174.89,174.41,174.73,20952.0,174.5,174.89,174.41,174.73,20952.0
2022-10-17 14:00:00,174.8,175.0,174.28,174.38,20667.0,174.8,175.0,174.28,174.38,20667.0
2022-10-17 14:30:00,174.38,175.0,174.25,175.0,13856.0,174.38,175.0,174.25,175.0,13856.0
2022-10-17 15:00:00,175.0,175.0,173.43,173.84,15753.0,175.0,175.0,173.43,173.84,15753.0
2022-10-17 15:30:00,173.86,174.29,173.44,173.83,49706.0,173.86,174.29,173.44,173.83,49706.0
2022-10-18 09:30:00,180.24,181.16,177.45,178.93,9511.0,180.24,181.16,177.45,178.93,9511.0
2022-10-18 10:00:00,178.67,184.05,178.26,180.44,16808.0,178.67,184.05,178.26,180.44,16808.0
2022-10-18 10:30:00,180.02,181.11,179.55,180.8,12447.0,180.02,181.11,179.55,180.8,12447.0
2022-10-18 11:00:00,180.54,181.4,177.38,177.42,17571.0,180.54,181.4,177.38,177.42,17571.0
2022-10-18 11:30:00,177.35,179.37,177.07,179.15,13426.0,177.35,179.37,177.07,179.15,13426.0
2022-10-18 12:00:00,179.21,180.72,178.65,180.2,13694.0,179.21,180.72,178.65,180.2,13694.0
2022-10-18 12:30:00,179.99,181.03,179.78,180.06,8578.0,179.99,181.03,179.78,180.06,8578.0
2022-10-18 13:00:00,179.66,180.82,179.12,180.75,6916.0,179.66,180.82,179.12,180.75,6916.0
2022-10-18 13:30:00,180.82,182.13,180.71,181.84,7255.0,180.82,182.13,180.71,181.84,7255.0
2022-10-18 14:00:00,181.77,182.3,181.23,182.28,7305.0,181.77,182.3,181.23,182.28,7305.0
2022-10-18 14:30:00,182.3,182.37,180.45,181.1,9338.0,182.3,182.37,180.45,181.1,9338.0
2022-10-18 15:00:00,181.1,181.28,180.57,181.28,13022.0,181.1,181.28,180.57,181.28,13022.0
2022-10-18 15:30:00,181.62,182.48,181.42,181.92,32941.0,181.62,182.48,181.42,181.92,32941.0
2022-10-19 09:30:00,179.08,179.08,176.37,176.81,3827.0,179.08,179.08,176.37,176.81,3827.0
2022-10-19 10:00:00,176.31,178.42,176.31,178.05,7106.0,176.31,178.42,176.31,178.05,7106.0
2022-10-19 10:30:00,178.1,178.1,175.96,176.88,5754.0,178.1,178.1,175.96,176.88,5754.0
2022-10-19 11:00:00,176.83,177.71,175.81,176.85,5075.0,176.83,177.71,175.81,176.85,5075.0
2022-10-19 11:30:00,177.03,177.26,175.56,175.56,4343.0,177.03,177.26,175.56,175.56,4343.0
2022-10-19 12:00:00,175.28,175.39,174.39,175.1,8487.0,175.28,175.39,174.39,175.1,8487.0
2022-10-19 12:30:00,175.11,175.35,171.74,173.08,20983.0,175.11,175.35,171.74,173.08,20983.0
2022-10-19 13:00:00,172.92,172.92,171.12,171.27,2621.0,172.92,172.92,171.12,171.27,2621.0
2022-10-19 13:30:00,171.24,172.08,171.13,172.08,13136.0,171.24,172.08,171.13,172.08,13136.0
2022-10-19 14:00:00,172.25,173.18,172.07,172.2,5338.0,172.25,173.18,172.07,172.2,5338.0
2022-10-19 14:30:00,172.0,172.07,171.44,171.98,5730.0,172.0,172.07,171.44,171.98,5730.0
2022-10-19 15:00:00,171.89,171.89,170.71,171.15,9825.0,171.89,171.89,170.71,171.15,9825.0
2022-10-19 15:30:00,171.11,171.32,170.22,171.32,21482.0,171.11,171.32,170.22,171.32,21482.0
2022-10-20 09:30:00,171.77,172.71,170.5,170.83,7627.0,171.77,172.71,170.5,170.83,7627.0
2022-10-20 10:00:00,171.73,175.51,171.66,174.56,31073.0,171.73,175.51,171.66,174.56,31073.0
2022-10-20 10:30:00,174.56,176.57,173.62,176.03,47405.0,174.56,176.57,173.62,176.03,47405.0
2022-10-20 11:00:00,175.77,175.77,174.59,174.59,6992.0,175.77,175.77,174.59,174.59,6992.0
2022-10-20 11:30:00,174.54,174.66,173.94,174.26,7715.0,174.54,174.66,173.94,174.26,7715.0
2022-10-20 12:00:00,173.7,173.7,171.59,172.26,3550.0,173.7,173.7,171.59,172.26,3550.0
2022-10-20 12:30:00,171.85,171.85,170.61,170.79,2046.0,171.85,171.85,170.61,170.79,2046.0
2022-10-20 13:00:00,171.06,171.16,169.47,169.59,19758.0,171.06,171.16,169.47,169.59,19758.0
2022-10-20 13:30:00,169.59,169.62,168.61,169.19,7666.0,169.59,169.62,168.61,169.19,7666.0
2022-10-20 14:00:00,169.26,169.3,168.7,169.17,4986.0,169.26,169.3,168.7,169.17,4986.0
2022-10-20 14:30:00,169.06,170.88,169.06,170.88,16619.0,169.06,170.88,169.06,170.88,16619.0
2022-10-20 15:00:00,170.89,171.77,170.5,171.47,29616.0,170.89,171.77,170.5,171.47,29616.0
2022-10-20 15:30:00,171.5,172.58,171.31,172.22,39266.0,171.5,172.58,171.31,172.22,39266.0
2022-10-21 09:30:00,171.92,172.72,168.63,171.78,45569.0,171.92,172.72,168.63,171.78,45569.0
2022-10-21 10:00:00,172.67,173.89,170.0,170.27,7707.0,172.67,173.89,170.0,170.27,7707.0
2022-10-21 10:30:00,170.7,171.36,168.8,169.35,26050.0,170.7,171.36,168.8,169.35,26050.0
2022-10-21 11:00:00,169.46,171.08,169.45,170.97,6153.0,169.46,171.08,169.45,170.97,6153.0
2022-10-21 11:30:00,171.0,172.29,170.73,171.99,63202.0,171.0,172.29,170.73,171.99,63202.0
2022-10-21 12:00:00,171.94,173.52,171.67,172.8,12740.0,171.94,173.52,171.67,172.8,12740.0
2022-10-21 12:30:00,172.88,172.97,171.72,172.66,6024.0,172.88,172.97,171.72,172.66,6024.0
2022-10-21 13:00:00,172.86,173.42,172.42,172.66,24881.0,172.86,173.42,172.42,172.66,24881.0
2022-10-21 13:30:00,172.83,172.99,172.26,172.26,7670.0,172.83,172.99,172.26,172.26,7670.0
2022-10-21 14:00:00,172.39,172.75,171.79,171.85,12526.0,172.39,172.75,171.79,171.85,12526.0
2022-10-21 14:30:00,171.95,172.64,170.83,171.01,13028.0,171.95,172.64,170.83,171.01,13028.0
2022-10-21 15:00:00,171.48,172.84,171.15,172.84,3041.0,171.48,172.84,171.15,172.84,3041.0
2022-10-21 15:30:00,172.71,173.68,172.69,173.68,30766.0,172.71,173.68,172.69,173.68,30766.0
2022-10-24 09:30:00,175.0,175.84,171.76,175.52,10699.0,175.0,175.84,171.76,175.52,10699.0
2022-10-24 10:00:00,174.51,174.84,168.44,168.44,16759.0,174.51,174.84,168.44,168.44,16759.0
2022-10-24 10:30:00,168.66,172.2,168.66,172.2,22396.0,168.66,172.2,168.66,172.2,22396.0
2022-10-24 11:00:00,172.56,174.23,172.2,174.08,9541.0,172.56,174.23,172.2,174.08,9541.0
2022-10-24 11:30:00,174.12,175.88,174.0,175.88,9004.0,174.12,175.88,174.0,175.88,9004.0
2022-10-24 12:00:00,175.86,176.68,174.94,175.75,4354.0,175.86,176.68,174.94,175.75,4354.0
2022-10-24 12:30:00,175.83,176.94,175.53,176.3,13806.0,175.83,176.94,175.53,176.3,13806.0
2022-10-24 13:00:00,176.03,176.97,175.78,175.78,3828.0,176.03,176.97,175.78,175.78,3828.0
2022-10-24 13:30:00,175.75,175.75,173.84,173.84,8550.0,175.75,175.75,173.84,173.84,8550.0
2022-10-24 14:00:00,174.25,175.27,174.04,175.01,4017.0,174.25,175.27,174.04,175.01,4017.0
2022-10-24 14:30:00,175.02,176.89,175.02,176.85,5862.0,175.02,176.89,175.02,176.85,5862.0
2022-10-24 15:00:00,176.9,177.43,176.72,177.33,4427.0,176.9,177.43,176.72,177.33,4427.0
2022-10-24 15:30:00,177.34,178.0,177.22,178.0,45423.0,177.34,178.0,177.22,178.0,45423.0
2022-10-25 09:30:00,179.36,185.61,179.36,185.61,6774.0,179.36,185.61,179.36,185.61,6774.0
2022-10-25 10:00:00,184.57,186.3,183.24,184.44,12871.0,184.57,186.3,183.24,184.44,12871.0
2022-10-25 10:30:00,184.23,184.61,183.89,184.47,6413.0,184.23,184.61,183.89,184.47,6413.0
2022-10-25 11:00:00,184.47,185.59,184.22,185.56,5345.0,184.47,185.59,184.22,185.56,5345.0
2022-10-25 11:30:00,185.72,187.0,185.72,186.2,8859.0,185.72,187.0,185.72,186.2,8859.0
2022-10-25 12:00:00,186.2,187.97,186.2,187.31,19265.0,186.2,187.97,186.2,187.31,19265.0
2022-10-25 12:30:00,187.34,187.34,185.48,185.48,3443.0,187.34,187.34,185.48,185.48,3443.0
2022-10-25 13:00:00,185.65,186.61,185.0,185.78,3565.0,185.65,186.61,185.0,185.78,3565.0
2022-10-25 13:30:00,186.49,186.58,185.37,185.74,3316.0,186.49,186.58,185.37,185.74,3316.0
2022-10-25 14:00:00,185.37,185.76,185.02,185.34,3979.0,185.37,185.76,185.02,185.34,3979.0
2022-10-25 14:30:00,185.55,186.04,185.02,185.9,3388.0,185.55,186.04,185.02,185.9,3388.0
2022-10-25 15:00:00,185.9,187.95,185.69,187.78,26771.0,185.9,187.95,185.69,187.78,26771.0
2022-10-25 15:30:00,187.81,188.7,186.95,188.39,60734.0,187.81,188.7,186.95,188.39,60734.0
2022-10-26 09:30:00,186.6,188.87,184.28,187.4,14951.0,186.6,188.87,184.28,187.4,14951.0
2022-10-26 10:00:00,188.83,189.35,187.33,188.19,2984.0,188.83,189.35,187.33,188.19,2984.0
2022-10-26 10:30:00,188.12,191.58,188.04,190.47,7552.0,188.12,191.58,188.04,190.47,7552.0
2022-10-26 11:00:00,189.54,191.8,189.54,191.8,2704.0,189.54,191.8,189.54,191.8,2704.0
2022-10-26 11:30:00,191.78,191.78,190.06,191.3,2368.0,191.78,191.78,190.06,191.3,2368.0
2022-10-26 12:00:00,190.81,190.81,189.86,190.29,7977.0,190.81,190.81,189.86,190.29,7977.0
2022-10-26 12:30:00,190.66,190.78,188.14,188.15,4576.0,190.66,190.78,188.14,188.15,4576.0
2022-10-26 13:00:00,187.68,187.93,185.31,185.46,15276.0,187.68,187.93,185.31,185.46,15276.0
2022-10-26 13:30:00,185.46,187.39,185.03,187.39,6588.0,185.46,187.39,185.03,187.39,6588.0
2022-10-26 14:00:00,187.75,188.49,187.33,187.79,7473.0,187.75,188.49,187.33,187.79,7473.0
2022-10-26 14:30:00,187.84,188.41,187.12,188.41,14612.0,187.84,188.41,187.12,188.41,14612.0
2022-10-26 15:00:00,188.43,188.43,186.41,186.92,8397.0,188.43,188.43,186.41,186.92,8397.0
2022-10-26 15:30:00,187.11,188.11,186.59,187.8,62474.0,187.11,188.11,186.59,187.8,62474.0
2022-10-27 09:30:00,189.02,189.99,185.15,185.5,7530.0,189.02,189.99,185.15,185.5,7530.0
2022-10-27 10:00:00,185.58,188.85,185.57,188.6,8462.0,185.58,188.85,185.57,188.6,8462.0
2022-10-27 10:30:00,189.21,189.34,187.35,187.35,4403.0,189.21,189.34,187.35,187.35,4403.0
2022-10-27 11:00:00,187.74,188.37,187.49,187.52,1735.0,187.74,188.37,187.49,187.52,1735.0
2022-10-27 11:30:00,187.33,187.67,186.47,186.47,5415.0,187.33,187.67,186.47,186.47,5415.0
2022-10-27 12:00:00,186.69,187.84,186.68,187.13,4843.0,186.69,187.84,186.68,187.13,4843.0
2022-10-27 12:30:00,187.03,188.04,187.03,187.59,2694.0,187.03,188.04,187.03,187.59,2694.0
2022-10-27 13:00:00,187.94,188.96,187.32,188.58,3078.0,187.94,188.96,187.32,188.58,3078.0
2022-10-27 13:30:00,188.74,189.34,188.59,188.63,4598.0,188.74,189.34,188.59,188.63,4598.0
2022-10-27 14:00:00,188.63,188.63,187.52,188.35,20710.0,188.63,188.63,187.52,188.35,20710.0
2022-10-27 14:30:00,188.02,188.44,187.0,187.08,16349.0,188.02,188.44,187.0,187.08,16349.0
2022-10-27 15:00:00,187.12,187.37,186.18,187.03,14626.0,187.12,187.37,186.18,187.03,14626.0
2022-10-27 15:30:00,186.88,187.41,186.05,186.45,16504.0,186.88,187.41,186.05,186.45,16504.0
2022-10-28 09:30:00,186.77,189.06,185.12,187.34,3860.0,186.77,189.06,185.12,187.34,3860.0
2022-10-28 10:00:00,187.13,187.13,182.86,184.52,8293.0,187.13,187.13,182.86,184.52,8293.0
2022-10-28 10:30:00,184.2,185.31,183.8,185.24,1848.0,184.2,185.31,183.8,185.24,1848.0
2022-10-28 11:00:00,185.79,186.62,185.5,186.61,3514.0,185.79,186.62,185.5,186.61,3514.0
2022-10-28 11:30:00,186.76,187.18,186.21,187.16,1704.0,186.76,187.18,186.21,187.16,1704.0
2022-10-28 12:00:00,186.98,189.76,186.97,189.76,1000.0,186.98,189.76,186.97,189.76,1000.0
2022-10-28 12:30:00,189.63,189.72,188.22,188.56,1246.0,189.63,189.72,188.22,188.56,1246.0
2022-10-28 13:00:00,188.63,188.9,188.63,188.9,200.0,188.63,188.9,188.63,188.9,200.0
2022-10-28 13:30:00,188.19,188.3,188.06,188.26,1437.0,188.19,188.3,188.06,188.26,1437.0
2022-10-28 14:00:00,187.52,188.12,187.52,188.12,2084.0,187.52,188.12,187.52,188.12,2084.0
2022-10-28 14:30:00,188.77,189.79,188.77,189.79,2506.0,188.77,189.79,188.77,189.79,2506.0
2022-10-28 15:00:00,189.13,189.14,188.66,189.03,3395.0,189.13,189.14,188.66,189.03,3395.0
2022-10-28 15:30:00,188.89,189.24,188.27,189.03,26345.0,188.89,189.24,188.27,189.03,26345.0
2022-10-31 09:30:00,187.66,188.03,186.29,187.75,5478.0,187.66,188.03,186.29,187.75,5478.0
2022-10-31 10:00:00,188.21,189.54,187.82,187.82,1290.0,188.21,189.54,187.82,187.82,1290.0
2022-10-31 10:30:00,187.53,188.64,187.09,188.64,3086.0,187.53,188.64,187.09,188.64,3086.0
2022-10-31 11:00:00,189.23,190.1,188.47,189.96,1827.0,189.23,190.1,188.47,189.96,1827.0
2022-10-31 11:30:00,190.61,191.31,190.11,190.16,2388.0,190.61,191.31,190.11,190.16,2388.0
2022-10-31 12:00:00,190.88,191.42,190.88,190.95,1517.0,190.88,191.42,190.88,190.95,1517.0
2022-10-31 12:30:00,190.42,190.85,189.3,189.74,2162.0,190.42,190.85,189.3,189.74,2162.0
2022-10-31 13:00:00,189.47,190.24,189.4,190.24,1962.0,189.47,190.24,189.4,190.24,1962.0
2022-10-31 13:30:00,190.22,191.13,189.91,191.13,2748.0,190.22,191.13,189.91,191.13,2748.0
2022-10-31 14:00:00,191.05,191.05,190.1,190.1,4726.0,191.05,191.05,190.1,190.1,4726.0
2022-10-31 14:30:00,190.25,190.8,189.69,189.69,7092.0,190.25,190.8,189.69,189.69,7092.0
2022-10-31 15:00:00,189.48,189.48,188.83,188.9,1791.0,189.48,189.48,188.83,188.9,1791.0
2022-10-31 15:30:00,188.93,190.13,188.61,188.68,27029.0,188.93,190.13,188.61,188.68,27029.0
2022-11-01 09:30:00,194.5,195.64,193.16,193.16,8563.0,194.5,195.64,193.16,193.16,8563.0
2022-11-01 10:00:00,193.25,193.25,190.37,191.54,5204.0,193.25,193.25,190.37,191.54,5204.0
2022-11-01 10:30:00,191.33,191.33,189.71,189.83,4017.0,191.33,191.33,189.71,189.83,4017.0
2022-11-01 11:00:00,190.24,190.97,190.0,190.27,4754.0,190.24,190.97,190.0,190.27,4754.0
2022-11-01 11:30:00,190.63,190.63,188.96,189.41,1597.0,190.63,190.63,188.96,189.41,1597.0
2022-11-01 12:00:00,189.45,190.45,189.45,189.49,3625.0,189.45,190.45,189.45,189.49,3625.0
2022-11-01 12:30:00,189.38,190.13,188.98,189.79,1636.0,189.38,190.13,188.98,189.79,1636.0
2022-11-01 13:00:00,189.83,190.37,189.79,190.16,2484.0,189.83,190.37,189.79,190.16,2484.0
2022-11-01 13:30:00,190.23,190.46,189.56,190.02,2492.0,190.23,190.46,189.56,190.02,2492.0
2022-11-01 14:00:00,190.36,191.35,190.36,191.18,3216.0,190.36,191.35,190.36,191.18,3216.0
2022-11-01 14:30:00,191.24,191.28,190.46,191.28,5283.0,191.24,191.28,190.46,191.28,5283.0
2022-11-01 15:00:00,191.15,191.15,190.56,190.77,5111.0,191.15,191.15,190.56,190.77,5111.0
2022-11-01 15:30:00,190.35,190.42,188.66,188.67,28813.0,190.35,190.42,188.66,188.67,28813.0
2022-11-02 09:30:00,187.49,190.22,183.6,183.6,6384.0,187.49,190.22,183.6,183.6,6384.0
2022-11-02 10:00:00,184.26,185.34,184.17,185.26,5863.0,184.26,185.34,184.17,185.26,5863.0
2022-11-02 10:30:00,184.91,185.43,184.3,184.3,3633.0,184.91,185.43,184.3,184.3,3633.0
2022-11-02 11:00:00,184.13,184.38,181.68,181.68,7883.0,184.13,184.38,181.68,181.68,7883.0
2022-11-02 11:30:00,182.04,182.09,181.45,181.45,913.0,182.04,182.09,181.45,181.45,913.0
2022-11-02 12:00:00,181.59,182.16,181.35,181.36,2511.0,181.59,182.16,181.35,181.36,2511.0
2022-11-02 12:30:00,181.31,183.06,180.31,182.99,6579.0,181.31,183.06,180.31,182.99,6579.0
2022-11-02 13:00:00,183.09,183.49,182.81,182.94,2456.0,183.09,183.49,182.81,182.94,2456.0
2022-11-02 13:30:00,182.5,182.99,182.35,182.45,3024.0,182.5,182.99,182.35,182.45,3024.0
2022-11-02 14:00:00,183.15,187.0,182.78,186.98,5846.0,183.15,187.0,182.78,186.98,5846.0
2022-11-02 14:30:00,186.65,187.64,182.3,184.7,26305.0,186.65,187.64,182.3,184.7,26305.0
2022-11-02 15:00:00,184.39,187.23,182.02,182.65,23782.0,184.39,187.23,182.02,182.65,23782.0
2022-11-02 15:30:00,182.82,183.41,181.35,181.35,46709.0,182.82,183.41,181.35,181.35,46709.0
2022-11-03 09:30:00,178.96,178.96,173.6,173.62,9505.0,178.96,178.96,173.6,173.62,9505.0
2022-11-03 10:00:00,173.44,174.62,168.85,174.62,68455.0,173.44,174.62,168.85,174.62,68455.0
2022-11-03 10:30:00,174.44,176.73,173.43,174.21,82723.0,174.44,176.73,173.43,174.21,82723.0
2022-11-03 11:00:00,174.03,174.41,169.67,169.67,6384.0,174.03,174.41,169.67,169.67,6384.0
2022-11-03 11:30:00,169.0,169.32,168.13,168.4,6151.0,169.0,169.32,168.13,168.4,6151.0
2022-11-03 12:00:00,168.52,169.55,168.26,169.12,9766.0,168.52,169.55,168.26,169.12,9766.0
2022-11-03 12:30:00,168.9,170.84,168.63,170.62,9219.0,168.9,170.84,168.63,170.62,9219.0
2022-11-03 13:00:00,170.08,170.08,167.92,168.24,7766.0,170.08,170.08,167.92,168.24,7766.0
2022-11-03 13:30:00,168.29,168.34,166.87,166.97,13518.0,168.29,168.34,166.87,166.97,13518.0
2022-11-03 14:00:00,166.71,167.72,166.29,167.56,17326.0,166.71,167.72,166.29,167.56,17326.0
2022-11-03 14:30:00,167.57,167.57,165.15,166.04,12017.0,167.57,167.57,165.15,166.04,12017.0
2022-11-03 15:00:00,166.34,166.37,164.42,164.5,10606.0,166.34,166.37,164.42,164.5,10606.0
2022-11-03 15:30:00,164.79,165.3,163.35,164.12,48053.0,164.79,165.3,163.35,164.12,48053.0
2022-11-04 09:30:00,167.6,169.99,160.2,165.75,56095.0,167.6,169.99,160.2,165.75,56095.0
2022-11-04 10:00:00,167.39,167.56,164.9,166.21,13188.0,167.39,167.56,164.9,166.21,13188.0
2022-11-04 10:30:00,165.9,166.54,164.03,165.42,14065.0,165.9,166.54,164.03,165.42,14065.0
2022-11-04 11:00:00,166.05,166.31,163.02,163.02,14174.0,166.05,166.31,163.02,163.02,14174.0
2022-11-04 11:30:00,163.04,163.4,160.24,160.58,23404.0,163.04,163.4,160.24,160.58,23404.0
2022-11-04 12:00:00,160.5,160.84,158.95,159.53,43800.0,160.5,160.84,158.95,159.53,43800.0
2022-11-04 12:30:00,159.66,160.42,157.66,157.82,27045.0,159.66,160.42,157.66,157.82,27045.0
2022-11-04 13:00:00,157.69,158.04,156.41,156.58,13468.0,157.69,158.04,156.41,156.58,13468.0
2022-11-04 13:30:00,156.32,156.77,155.01,156.77,24699.0,156.32,156.77,155.01,156.77,24699.0
2022-11-04 14:00:00,157.14,158.83,155.6,158.36,16494.0,157.14,158.83,155.6,158.36,16494.0
2022-11-04 14:30:00,158.96,160.44,158.95,160.19,27939.0,158.96,160.44,158.95,160.19,27939.0
2022-11-04 15:00:00,160.19,161.54,159.75,160.63,33667.0,160.19,161.54,159.75,160.63,33667.0
2022-11-04 15:30:00,160.33,161.52,159.73,160.75,51064.0,160.33,161.52,159.73,160.75,51064.0
2022-11-07 09:30:00,161.4,161.4,155.72,156.36,8063.0,161.4,161.4,155.72,156.36,8063.0
2022-11-07 10:00:00,156.38,157.81,155.35,155.64,36424.0,156.38,157.81,155.35,155.64,36424.0
2022-11-07 10:30:00,155.75,158.41,155.35,158.18,8385.0,155.75,158.41,155.35,158.18,8385.0
2022-11-07 11:00:00,158.46,160.24,157.52,160.12,39771.0,158.46,160.24,157.52,160.12,39771.0
2022-11-07 11:30:00,160.31,160.66,158.72,159.47,15665.0,160.31,160.66,158.72,159.47,15665.0
2022-11-07 12:00:00,159.38,160.27,159.18,160.06,11209.0,159.38,160.27,159.18,160.06,11209.0
2022-11-07 12:30:00,160.31,160.49,159.78,160.05,12649.0,160.31,160.49,159.78,160.05,12649.0
2022-11-07 13:00:00,160.06,160.83,159.71,160.38,25873.0,160.06,160.83,159.71,160.38,25873.0
2022-11-07 13:30:00,160.44,160.9,159.85,160.71,43820.0,160.44,160.9,159.85,160.71,43820.0
2022-11-07 14:00:00,160.82,161.36,160.45,160.91,12679.0,160.82,161.36,160.45,160.91,12679.0
2022-11-07 14:30:00,160.91,161.33,159.95,159.96,27250.0,160.91,161.33,159.95,159.96,27250.0
2022-11-07 15:00:00,159.97,160.55,159.92,160.13,21665.0,159.97,160.55,159.92,160.13,21665.0
2022-11-07 15:30:00,160.08,160.34,159.57,160.0,63650.0,160.08,160.34,159.57,160.0,63650.0
2022-11-08 09:30:00,160.66,160.66,158.67,160.19,20091.0,160.66,160.66,158.67,160.19,20091.0
2022-11-08 10:00:00,160.47,162.37,160.46,162.31,8827.0,160.47,162.37,160.46,162.31,8827.0
2022-11-08 10:30:00,162.86,165.2,162.86,165.12,11242.0,162.86,165.2,162.86,165.12,11242.0
2022-11-08 11:00:00,165.12,167.31,164.5,167.16,111596.0,165.12,167.31,164.5,167.16,111596.0
2022-11-08 11:30:00,167.31,167.66,167.12,167.56,8349.0,167.31,167.66,167.12,167.56,8349.0
2022-11-08 12:00:00,168.23,168.58,167.82,168.4,9893.0,168.23,168.58,167.82,168.4,9893.0
2022-11-08 12:30:00,167.99,169.47,167.99,168.7,11766.0,167.99,169.47,167.99,168.7,11766.0
2022-11-08 13:00:00,168.56,168.95,166.65,166.65,22859.0,168.56,168.95,166.65,166.65,22859.0
2022-11-08 13:30:00,166.11,166.84,165.33,165.72,30539.0,166.11,166.84,165.33,165.72,30539.0
2022-11-08 14:00:00,165.93,166.53,165.29,165.3,25422.0,165.93,166.53,165.29,165.3,25422.0
2022-11-08 14:30:00,165.2,167.4,164.82,167.03,10152.0,165.2,167.4,164.82,167.03,10152.0
2022-11-08 15:00:00,166.68,167.81,166.59,167.8,5643.0,166.68,167.81,166.59,167.8,5643.0
2022-11-08 15:30:00,168.05,169.58,168.0,168.71,27120.0,168.05,169.58,168.0,168.71,27120.0
2022-11-09 09:30:00,166.11,167.95,164.0,164.41,13191.0,166.11,167.95,164.0,164.41,13191.0
2022-11-09 10:00:00,165.27,166.58,164.25,165.34,17046.0,165.27,166.58,164.25,165.34,17046.0
2022-11-09 10:30:00,165.4,165.87,164.39,164.95,9831.0,165.4,165.87,164.39,164.95,9831.0
2022-11-09 11:00:00,165.31,166.6,164.97,166.46,6093.0,165.31,166.6,164.97,166.46,6093.0
2022-11-09 11:30:00,166.37,167.21,165.52,165.52,3468.0,166.37,167.21,165.52,165.52,3468.0
2022-11-09 12:00:00,165.99,166.35,165.27,165.47,3700.0,165.99,166.35,165.27,165.47,3700.0
2022-11-09 12:30:00,165.49,165.53,164.84,165.33,43607.0,165.49,165.53,164.84,165.33,43607.0
2022-11-09 13:00:00,165.39,165.74,164.82,165.22,11315.0,165.39,165.74,164.82,165.22,11315.0
2022-11-09 13:30:00,164.97,165.11,164.37,164.8,15441.0,164.97,165.11,164.37,164.8,15441.0
2022-11-09 14:00:00,164.79,165.74,164.67,165.58,17787.0,164.79,165.74,164.67,165.58,17787.0
2022-11-09 14:30:00,165.15,165.36,164.75,165.25,8741.0,165.15,165.36,164.75,165.25,8741.0
2022-11-09 15:00:00,165.35,166.88,165.25,165.87,33412.0,165.35,166.88,165.25,165.87,33412.0
2022-11-09 15:30:00,165.81,166.36,165.02,165.75,76139.0,165.81,166.36,165.02,165.75,76139.0
2022-11-10 09:30:00,178.36,180.64,177.84,180.61,35559.0,178.36,180.64,177.84,180.61,35559.0
2022-11-10 10:00:00,180.28,180.29,177.72,178.4,6142.0,180.28,180.29,177.72,178.4,6142.0
2022-11-10 10:30:00,178.03,178.58,176.43,177.3,24507.0,178.03,178.58,176.43,177.3,24507.0
2022-11-10 11:00:00,177.73,179.15,176.08,179.15,14531.0,177.73,179.15,176.08,179.15,14531.0
2022-11-10 11:30:00,179.62,182.4,179.19,182.25,23711.0,179.62,182.4,179.19,182.25,23711.0
2022-11-10 12:00:00,182.06,182.27,180.58,180.85,6841.0,182.06,182.27,180.58,180.85,6841.0
2022-11-10 12:30:00,180.5,180.86,179.71,179.71,6401.0,180.5,180.86,179.71,179.71,6401.0
2022-11-10 13:00:00,179.84,181.15,179.84,180.36,9211.0,179.84,181.15,179.84,180.36,9211.0
2022-11-10 13:30:00,180.19,180.55,179.89,180.31,1100.0,180.19,180.55,179.89,180.31,1100.0
2022-11-10 14:00:00,180.27,180.47,179.56,179.97,3946.0,180.27,180.47,179.56,179.97,3946.0
2022-11-10 14:30:00,179.89,180.38,179.7,180.15,3625.0,179.89,180.38,179.7,180.15,3625.0
2022-11-10 15:00:00,180.12,181.85,179.89,181.46,8595.0,180.12,181.85,179.89,181.46,8595.0
2022-11-10 15:30:00,181.46,182.45,180.78,181.86,30176.0,181.46,182.45,180.78,181.86,30176.0
2022-11-11 09:30:00,182.72,188.39,180.93,187.12,14616.0,182.72,188.39,180.93,187.12,14616.0
2022-11-11 10:00:00,187.25,191.15,187.09,190.96,9650.0,187.25,191.15,187.09,190.96,9650.0
2022-11-11 10:30:00,191.06,191.97,190.67,191.06,21316.0,191.06,191.97,190.67,191.06,21316.0
2022-11-11 11:00:00,191.2,191.27,188.79,190.12,10130.0,191.2,191.27,188.79,190.12,10130.0
2022-11-11 11:30:00,189.89,189.94,188.9,189.45,5803.0,189.89,189.94,188.9,189.45,5803.0
2022-11-11 12:00:00,189.21,189.75,188.62,188.97,5348.0,189.21,189.75,188.62,188.97,5348.0
2022-11-11 12:30:00,189.25,190.41,189.1,190.14,7544.0,189.25,190.41,189.1,190.14,7544.0
2022-11-11 13:00:00,190.21,190.62,190.14,190.41,8038.0,190.21,190.62,190.14,190.41,8038.0
2022-11-11 13:30:00,190.38,191.82,190.37,191.81,29911.0,190.38,191.82,190.37,191.81,29911.0
2022-11-11 14:00:00,192.26,192.5,191.37,192.34,14963.0,192.26,192.5,191.37,192.34,14963.0
2022-11-11 14:30:00,192.21,192.84,191.46,191.74,14194.0,192.21,192.84,191.46,191.74,14194.0
2022-11-11 15:00:00,191.74,191.98,190.75,191.92,26915.0,191.74,191.98,190.75,191.92,26915.0
2022-11-11 15:30:00,191.82,193.48,191.47,191.78,61271.0,191.82,193.48,191.47,191.78,61271.0
2022-11-14 09:30:00,189.23,190.04,183.04,186.48,17560.0,189.23,190.04,183.04,186.48,17560.0
2022-11-14 10:00:00,186.96,188.24,185.15,185.55,14991.0,186.96,188.24,185.15,185.55,14991.0
2022-11-14 10:30:00,185.36,186.85,185.15,186.37,14962.0,185.36,186.85,185.15,186.37,14962.0
2022-11-14 11:00:00,186.8,187.1,185.53,186.88,17070.0,186.8,187.1,185.53,186.88,17070.0
2022-11-14 11:30:00,186.95,188.16,186.28,187.13,75978.0,186.95,188.16,186.28,187.13,75978.0
2022-11-14 12:00:00,186.92,187.89,185.98,186.78,4593.0,186.92,187.89,185.98,186.78,4593.0
2022-11-14 12:30:00,186.55,187.38,186.54,187.34,11358.0,186.55,187.38,186.54,187.34,11358.0
2022-11-14 13:00:00,187.21,188.18,187.0,188.03,7369.0,187.21,188.18,187.0,188.03,7369.0
2022-11-14 13:30:00,188.25,188.25,187.33,187.33,11200.0,188.25,188.25,187.33,187.33,11200.0
2022-11-14 14:00:00,187.42,187.42,186.6,186.94,11183.0,187.42,187.42,186.6,186.94,11183.0
2022-11-14 14:30:00,186.91,187.1,186.1,186.39,4691.0,186.91,187.1,186.1,186.39,4691.0
2022-11-14 15:00:00,186.59,186.77,185.16,185.22,10541.0,186.59,186.77,185.16,185.22,10541.0
2022-11-14 15:30:00,185.1,185.18,184.01,184.02,35052.0,185.1,185.18,184.01,184.02,35052.0
2022-11-15 09:30:00,191.37,191.37,185.86,188.07,51965.0,191.37,191.37,185.86,188.07,51965.0
2022-11-15 10:00:00,188.53,195.44,188.05,194.48,62084.0,188.53,195.44,188.05,194.48,62084.0
2022-11-15 10:30:00,194.48,195.63,192.83,193.56,38374.0,194.48,195.63,192.83,193.56,38374.0
2022-11-15 11:00:00,193.53,193.53,191.96,193.03,20954.0,193.53,193.53,191.96,193.03,20954.0
2022-11-15 11:30:00,193.95,194.81,193.68,194.56,18744.0,193.95,194.81,193.68,194.56,18744.0
2022-11-15 12:00:00,194.61,196.78,194.1,196.46,5075.0,194.61,196.78,194.1,196.46,5075.0
2022-11-15 12:30:00,196.46,197.1,195.73,195.92,7490.0,196.46,197.1,195.73,195.92,7490.0
2022-11-15 13:00:00,195.94,196.27,192.05,192.49,8152.0,195.94,196.27,192.05,192.49,8152.0
2022-11-15 13:30:00,192.29,194.21,191.75,193.69,9310.0,192.29,194.21,191.75,193.69,9310.0
2022-11-15 14:00:00,193.68,195.54,192.84,195.42,22671.0,193.68,195.54,192.84,195.42,22671.0
2022-11-15 14:30:00,195.56,195.84,194.36,195.16,6888.0,195.56,195.84,194.36,195.16,6888.0
2022-11-15 15:00:00,195.16,195.17,194.38,194.67,9053.0,195.16,195.17,194.38,194.67,9053.0
2022-11-15 15:30:00,194.47,194.49,193.09,193.34,23581.0,194.47,194.49,193.09,193.34,23581.0
2022-11-16 09:30:00,190.28,194.33,190.28,194.33,12592.0,190.28,194.33,190.28,194.33,12592.0
2022-11-16 10:00:00,193.18,193.59,190.68,190.69,36520.0,193.18,193.59,190.68,190.69,36520.0
2022-11-16 10:30:00,190.81,191.72,188.63,188.63,20201.0,190.81,191.72,188.63,188.63,20201.0
2022-11-16 11:00:00,189.29,190.17,189.04,190.15,3646.0,189.29,190.17,189.04,190.15,3646.0
2022-11-16 11:30:00,189.94,190.21,189.06,189.48,4499.0,189.94,190.21,189.06,189.48,4499.0
2022-11-16 12:00:00,189.28,189.79,188.83,189.14,5686.0,189.28,189.79,188.83,189.14,5686.0
2022-11-16 12:30:00,189.43,190.77,188.93,190.44,6912.0,189.43,190.77,188.93,190.44,6912.0
2022-11-16 13:00:00,190.25,191.69,190.05,191.15,6100.0,190.25,191.69,190.05,191.15,6100.0
2022-11-16 13:30:00,191.15,191.36,190.26,190.53,5914.0,191.15,191.36,190.26,190.53,5914.0
2022-11-16 14:00:00,190.53,191.17,190.09,190.24,12535.0,190.53,191.17,190.09,190.24,12535.0
2022-11-16 14:30:00,190.12,190.12,189.17,189.82,4302.0,190.12,190.12,189.17,189.82,4302.0
2022-11-16 15:00:00,189.91,190.03,187.46,187.59,15857.0,189.91,190.03,187.46,187.59,15857.0
2022-11-16 15:30:00,187.53,188.33,187.3,188.15,22902.0,187.53,188.33,187.3,188.15,22902.0
2022-11-17 09:30:00,181.21,185.78,180.01,182.25,11649.0,181.21,185.78,180.01,182.25,11649.0
2022-11-17 10:00:00,181.7,182.55,180.4,180.82,8071.0,181.7,182.55,180.4,180.82,8071.0
2022-11-17 10:30:00,180.67,181.48,179.8,179.88,6864.0,180.67,181.48,179.8,179.88,6864.0
2022-11-17 11:00:00,179.99,180.43,179.52,180.4,14162.0,179.99,180.43,179.52,180.4,14162.0
2022-11-17 11:30:00,180.03,180.84,179.75,180.78,27664.0,180.03,180.84,179.75,180.78,27664.0
2022-11-17 12:00:00,180.7,181.42,180.22,180.46,11216.0,180.7,181.42,180.22,180.46,11216.0
2022-11-17 12:30:00,180.15,181.85,180.0,181.56,7500.0,180.15,181.85,180.0,181.56,7500.0
2022-11-17 13:00:00,182.2,182.57,180.75,180.94,21189.0,182.2,182.57,180.75,180.94,21189.0
2022-11-17 13:30:00,180.64,181.6,179.69,179.96,6432.0,180.64,181.6,179.69,179.96,6432.0
2022-11-17 14:00:00,180.61,180.8,179.59,180.35,27270.0,180.61,180.8,179.59,180.35,27270.0
2022-11-17 14:30:00,180.59,182.46,180.37,181.46,35014.0,180.59,182.46,180.37,181.46,35014.0
2022-11-17 15:00:00,181.46,181.81,179.81,180.01,13029.0,181.46,181.81,179.81,180.01,13029.0
2022-11-17 15:30:00,180.09,181.86,179.86,181.33,28983.0,180.09,181.86,179.86,181.33,28983.0
2022-11-18 09:30:00,179.9,181.05,178.84,180.79,17893.0,179.9,181.05,178.84,180.79,17893.0
2022-11-18 10:00:00,180.89,180.99,177.68,178.71,92491.0,180.89,180.99,177.68,178.71,92491.0
2022-11-18 10:30:00,178.78,179.13,176.59,177.45,7766.0,178.78,179.13,176.59,177.45,7766.0
2022-11-18 11:00:00,177.48,177.56,173.66,174.34,30046.0,177.48,177.56,173.66,174.34,30046.0
2022-11-18 11:30:00,174.06,176.57,173.07,175.27,12051.0,174.06,176.57,173.07,175.27,12051.0
2022-11-18 12:00:00,175.26,177.08,173.94,174.53,9127.0,175.26,177.08,173.94,174.53,9127.0
2022-11-18 12:30:00,174.41,175.8,174.38,174.67,6625.0,174.41,175.8,174.38,174.67,6625.0
2022-11-18 13:00:00,174.97,175.9,174.77,175.55,11102.0,174.97,175.9,174.77,175.55,11102.0
2022-11-18 13:30:00,175.58,175.7,173.16,174.08,10118.0,175.58,175.7,173.16,174.08,10118.0
2022-11-18 14:00:00,174.09,174.98,174.06,174.19,40351.0,174.09,174.98,174.06,174.19,40351.0
2022-11-18 14:30:00,174.03,175.02,173.85,174.42,35760.0,174.03,175.02,173.85,174.42,35760.0
2022-11-18 15:00:00,174.39,175.67,174.01,174.45,31154.0,174.39,175.67,174.01,174.45,31154.0
2022-11-18 15:30:00,174.28,174.63,174.05,174.26,100668.0,174.28,174.63,174.05,174.26,100668.0
2022-11-21 09:30:00,171.17,174.24,171.0,173.0,24009.0,171.17,174.24,171.0,173.0,24009.0
2022-11-21 10:00:00,172.88,173.47,171.31,172.86,12859.0,172.88,173.47,171.31,172.86,12859.0
2022-11-21 10:30:00,172.86,174.37,172.76,174.02,48433.0,172.86,174.37,172.76,174.02,48433.0
2022-11-21 11:00:00,174.6,174.96,173.82,174.5,6201.0,174.6,174.96,173.82,174.5,6201.0
2022-11-21 11:30:00,174.6,174.7,174.01,174.53,9251.0,174.6,174.7,174.01,174.53,9251.0
2022-11-21 12:00:00,174.84,175.0,174.3,174.62,8968.0,174.84,175.0,174.3,174.62,8968.0
2022-11-21 12:30:00,174.86,175.19,174.33,174.9,9252.0,174.86,175.19,174.33,174.9,9252.0
2022-11-21 13:00:00,175.18,178.25,174.89,178.25,7616.0,175.18,178.25,174.89,178.25,7616.0
2022-11-21 13:30:00,178.25,179.36,178.1,178.58,15964.0,178.25,179.36,178.1,178.58,15964.0
2022-11-21 14:00:00,178.64,180.02,178.5,178.78,7706.0,178.64,180.02,178.5,178.78,7706.0
2022-11-21 14:30:00,178.97,179.14,177.84,178.2,13720.0,178.97,179.14,177.84,178.2,13720.0
2022-11-21 15:00:00,178.24,178.46,177.58,177.69,15252.0,178.24,178.46,177.58,177.69,15252.0
2022-11-21 15:30:00,177.78,178.31,177.25,177.46,36737.0,177.78,178.31,177.25,177.46,36737.0
2022-11-22 09:30:00,176.19,178.85,173.55,176.89,22598.0,176.19,178.85,173.55,176.89,22598.0
2022-11-22 10:00:00,176.63,177.7,175.17,176.29,7206.0,176.63,177.7,175.17,176.29,7206.0
2022-11-22 10:30:00,175.8,175.81,173.85,175.55,11521.0,175.8,175.81,173.85,175.55,11521.0
2022-11-22 11:00:00,174.97,175.64,174.11,174.17,34728.0,174.97,175.64,174.11,174.17,34728.0
2022-11-22 11:30:00,174.11,174.85,173.72,174.85,17970.0,174.11,174.85,173.72,174.85,17970.0
2022-11-22 12:00:00,174.55,175.04,174.26,175.03,8580.0,174.55,175.04,174.26,175.03,8580.0
2022-11-22 12:30:00,175.06,175.17,174.36,174.54,3777.0,175.06,175.17,174.36,174.54,3777.0
2022-11-22 13:00:00,174.5,175.75,174.5,174.72,6689.0,174.5,175.75,174.5,174.72,6689.0
2022-11-22 13:30:00,174.97,175.31,174.53,175.17,8121.0,174.97,175.31,174.53,175.17,8121.0
2022-11-22 14:00:00,175.3,175.4,174.37,174.77,9704.0,175.3,175.4,174.37,174.77,9704.0
2022-11-22 14:30:00,175.05,175.63,174.9,175.43,8134.0,175.05,175.63,174.9,175.43,8134.0
2022-11-22 15:00:00,175.35,175.66,175.31,175.58,6483.0,175.35,175.66,175.31,175.58,6483.0
2022-11-22 15:30:00,175.88,177.2,175.88,176.63,19785.0,175.88,177.2,175.88,176.63,19785.0
2022-11-23 09:30:00,177.37,179.37,175.54,178.12,4384.0,177.37,179.37,175.54,178.12,4384.0
2022-11-23 10:00:00,179.28,181.42,178.88,181.42,3147.0,179.28,181.42,178.88,181.42,3147.0
2022-11-23 10:30:00,181.5,181.8,180.35,180.63,8891.0,181.5,181.8,180.35,180.63,8891.0
2022-11-23 11:00:00,181.25,181.4,180.13,180.13,6632.0,181.25,181.4,180.13,180.13,6632.0
2022-11-23 11:30:00,180.01,180.01,177.94,178.81,24230.0,180.01,180.01,177.94,178.81,24230.0
2022-11-23 12:00:00,178.63,180.19,178.44,179.85,10579.0,178.63,180.19,178.44,179.85,10579.0
2022-11-23 12:30:00,179.85,179.85,177.9,178.54,2399.0,179.85,179.85,177.9,178.54,2399.0
2022-11-23 13:00:00,178.27,179.14,177.9,178.96,3375.0,178.27,179.14,177.9,178.96,3375.0
2022-11-23 13:30:00,179.31,179.52,178.67,179.3,30627.0,179.31,179.52,178.67,179.3,30627.0
2022-11-23 14:00:00,179.68,180.16,179.25,179.73,4822.0,179.68,180.16,179.25,179.73,4822.0
2022-11-23 14:30:00,179.28,179.72,178.71,179.56,2824.0,179.28,179.72,178.71,179.56,2824.0
2022-11-23 15:00:00,179.54,180.43,178.78,179.25,13737.0,179.54,180.43,178.78,179.25,13737.0
2022-11-23 15:30:00,179.31,179.69,178.49,179.69,43301.0,179.31,179.69,178.49,179.69,43301.0
2022-11-25 09:30:00,179.07,179.07,175.71,177.95,5549.0,179.07,179.07,175.71,177.95,5549.0
2022-11-25 10:00:00,177.78,178.41,177.4,177.49,3758.0,177.78,178.41,177.4,177.49,3758.0
2022-11-25 10:30:00,177.86,178.03,177.34,177.34,1652.0,177.86,178.03,177.34,177.34,1652.0
2022-11-25 11:00:00,177.27,178.02,177.26,177.39,2707.0,177.27,178.02,177.26,177.39,2707.0
2022-11-25 11:30:00,177.31,179.48,177.24,179.42,2861.0,177.31,179.48,177.24,179.42,2861.0
2022-11-25 12:00:00,179.54,179.54,178.55,178.73,1970.0,179.54,179.54,178.55,178.73,1970.0
2022-11-25 12:30:00,178.55,178.55,177.66,178.28,4055.0,178.55,178.55,177.66,178.28,4055.0
2022-11-28 09:30:00,175.95,177.18,175.52,176.88,10364.0,175.95,177.18,175.52,176.88,10364.0
2022-11-28 10:00:00,176.31,177.1,175.67,176.43,10779.0,176.31,177.1,175.67,176.43,10779.0
2022-11-28 10:30:00,176.72,177.22,176.15,176.15,2249.0,176.72,177.22,176.15,176.15,2249.0
2022-11-28 11:00:00,176.55,176.65,175.77,176.08,3831.0,176.55,176.65,175.77,176.08,3831.0
2022-11-28 11:30:00,176.26,176.47,175.68,176.47,2344.0,176.26,176.47,175.68,176.47,2344.0
2022-11-28 12:00:00,175.94,176.88,175.84,176.88,1765.0,175.94,176.88,175.84,176.88,1765.0
2022-11-28 12:30:00,176.31,176.95,175.95,175.95,6238.0,176.31,176.95,175.95,175.95,6238.0
2022-11-28 13:00:00,176.03,176.43,175.98,176.29,4648.0,176.03,176.43,175.98,176.29,4648.0
2022-11-28 13:30:00,176.51,176.51,175.85,175.86,3768.0,176.51,176.51,175.85,175.86,3768.0
2022-11-28 14:00:00,175.81,175.99,174.79,175.05,14752.0,175.81,175.99,174.79,175.05,14752.0
2022-11-28 14:30:00,174.75,175.76,174.7,174.89,5792.0,174.75,175.76,174.7,174.89,5792.0
2022-11-28 15:00:00,174.9,175.07,174.48,174.62,4606.0,174.9,175.07,174.48,174.62,4606.0
2022-11-28 15:30:00,174.84,175.7,174.71,175.52,11961.0,174.84,175.7,174.71,175.52,11961.0
2022-11-29 09:30:00,176.5,176.5,174.82,175.39,2409.0,176.5,176.5,174.82,175.39,2409.0
2022-11-29 10:00:00,175.59,176.03,174.67,175.75,1270.0,175.59,176.03,174.67,175.75,1270.0
2022-11-29 10:30:00,176.28,176.28,174.94,176.2,4499.0,176.28,176.28,174.94,176.2,4499.0
2022-11-29 11:00:00,175.62,175.62,174.46,175.19,24340.0,175.62,175.62,174.46,175.19,24340.0
2022-11-29 11:30:00,174.84,176.18,174.84,176.18,2577.0,174.84,176.18,174.84,176.18,2577.0
2022-11-29 12:00:00,176.19,176.3,175.67,175.93,1100.0,176.19,176.3,175.67,175.93,1100.0
2022-11-29 12:30:00,176.14,176.63,175.85,175.85,2072.0,176.14,176.63,175.85,175.85,2072.0
2022-11-29 13:00:00,175.8,176.07,175.28,175.29,3022.0,175.8,176.07,175.28,175.29,3022.0
2022-11-29 13:30:00,174.88,175.42,174.87,175.38,4486.0,174.88,175.42,174.87,175.38,4486.0
2022-11-29 14:00:00,175.43,175.5,174.96,175.38,4524.0,175.43,175.5,174.96,175.38,4524.0
2022-11-29 14:30:00,175.13,175.14,174.66,174.95,2588.0,175.13,175.14,174.66,174.95,2588.0
2022-11-29 15:00:00,174.68,175.06,174.68,175.01,2241.0,174.68,175.06,174.68,175.01,2241.0
2022-11-29 15:30:00,175.01,175.24,174.34,174.34,16807.0,175.01,175.24,174.34,174.34,16807.0
2022-11-30 09:30:00,174.22,177.07,174.22,176.1,5305.0,174.22,177.07,174.22,176.1,5305.0
2022-11-30 10:00:00,177.13,178.59,175.74,178.29,3718.0,177.13,178.59,175.74,178.29,3718.0
2022-11-30 10:30:00,178.43,178.87,177.77,177.93,3423.0,178.43,178.87,177.77,177.93,3423.0
2022-11-30 11:00:00,177.56,178.06,176.8,176.89,8805.0,177.56,178.06,176.8,176.89,8805.0
2022-11-30 11:30:00,177.61,177.8,176.67,177.27,5062.0,177.61,177.8,176.67,177.27,5062.0
2022-11-30 12:00:00,177.36,177.44,175.85,176.66,4784.0,177.36,177.44,175.85,176.66,4784.0
2022-11-30 12:30:00,177.23,177.55,176.36,176.48,5597.0,177.23,177.55,176.36,176.48,5597.0
2022-11-30 13:00:00,176.37,177.3,176.37,177.3,1980.0,176.37,177.3,176.37,177.3,1980.0
2022-11-30 13:30:00,176.89,180.52,176.86,180.52,7472.0,176.89,180.52,176.86,180.52,7472.0
2022-11-30 14:00:00,180.28,183.94,180.28,183.4,6134.0,180.28,183.94,180.28,183.4,6134.0
2022-11-30 14:30:00,183.31,183.71,182.54,183.11,8330.0,183.31,183.71,182.54,183.11,8330.0
2022-11-30 15:00:00,183.61,185.54,183.19,185.47,5889.0,183.61,185.54,183.19,185.47,5889.0
2022-11-30 15:30:00,185.75,187.54,185.52,187.09,44226.0,185.75,187.54,185.52,187.09,44226.0
2022-12-01 09:30:00,186.94,191.58,186.43,191.58,31385.0,186.94,191.58,186.43,191.58,31385.0
2022-12-01 10:00:00,191.77,191.77,187.0,187.01,9962.0,191.77,191.77,187.0,187.01,9962.0
2022-12-01 10:30:00,186.83,189.91,186.83,189.9,20884.0,186.83,189.91,186.83,189.9,20884.0
2022-12-01 11:00:00,190.1,190.86,189.73,190.58,13483.0,190.1,190.86,189.73,190.58,13483.0
2022-12-01 11:30:00,190.61,191.66,190.61,191.59,3563.0,190.61,191.66,190.61,191.59,3563.0
2022-12-01 12:00:00,191.06,191.46,190.52,191.17,6249.0,191.06,191.46,190.52,191.17,6249.0
2022-12-01 12:30:00,191.62,192.04,187.96,188.51,12267.0,191.62,192.04,187.96,188.51,12267.0
2022-12-01 13:00:00,188.45,190.66,188.45,190.46,16319.0,188.45,190.66,188.45,190.46,16319.0
2022-12-01 13:30:00,190.43,190.83,190.06,190.47,5794.0,190.43,190.83,190.06,190.47,5794.0
2022-12-01 14:00:00,190.04,191.09,189.89,190.98,9632.0,190.04,191.09,189.89,190.98,9632.0
2022-12-01 14:30:00,191.05,191.16,190.12,190.81,19865.0,191.05,191.16,190.12,190.81,19865.0
2022-12-01 15:00:00,191.25,192.7,191.23,192.05,18403.0,191.25,192.7,191.23,192.05,18403.0
2022-12-01 15:30:00,192.3,192.94,191.98,192.94,32013.0,192.3,192.94,191.98,192.94,32013.0
2022-12-02 09:30:00,188.35,191.19,187.12,189.51,8486.0,188.35,191.19,187.12,189.51,8486.0
2022-12-02 10:00:00,190.19,190.59,188.01,188.01,15825.0,190.19,190.59,188.01,188.01,15825.0
2022-12-02 10:30:00,188.01,188.79,187.87,188.1,6772.0,188.01,188.79,187.87,188.1,6772.0
2022-12-02 11:00:00,187.56,188.5,187.12,188.32,2127.0,187.56,188.5,187.12,188.32,2127.0
2022-12-02 11:30:00,188.08,188.8,187.8,188.52,6894.0,188.08,188.8,187.8,188.52,6894.0
2022-12-02 12:00:00,187.94,189.12,187.71,188.55,10501.0,187.94,189.12,187.71,188.55,10501.0
2022-12-02 12:30:00,188.55,189.3,188.43,189.3,3337.0,188.55,189.3,188.43,189.3,3337.0
2022-12-02 13:00:00,188.89,189.62,188.55,189.59,8066.0,188.89,189.62,188.55,189.59,8066.0
2022-12-02 13:30:00,189.31,189.75,189.25,189.75,5376.0,189.31,189.75,189.25,189.75,5376.0
2022-12-02 14:00:00,189.78,190.05,189.5,189.88,3875.0,189.78,190.05,189.5,189.88,3875.0
2022-12-02 14:30:00,189.8,190.5,189.52,190.45,8542.0,189.8,190.5,189.52,190.45,8542.0
2022-12-02 15:00:00,190.48,190.57,189.97,190.56,8522.0,190.48,190.57,189.97,190.56,8522.0
2022-12-02 15:30:00,190.65,190.96,190.21,190.21,27072.0,190.65,190.96,190.21,190.21,27072.0
2022-12-05 09:30:00,187.82,188.76,186.81,186.98,16766.0,187.82,188.76,186.81,186.98,16766.0
2022-12-05 10:00:00,186.32,187.32,185.68,186.01,6995.0,186.32,187.32,185.68,186.01,6995.0
2022-12-05 10:30:00,185.72,186.87,185.71,186.37,2089.0,185.72,186.87,185.71,186.37,2089.0
2022-12-05 11:00:00,186.72,187.02,185.38,185.39,11393.0,186.72,187.02,185.38,185.39,11393.0
2022-12-05 11:30:00,185.48,185.6,184.3,184.3,3499.0,185.48,185.6,184.3,184.3,3499.0
2022-12-05 12:00:00,184.49,186.04,184.45,185.84,7447.0,184.49,186.04,184.45,185.84,7447.0
2022-12-05 12:30:00,185.72,186.0,183.19,183.22,33694.0,185.72,186.0,183.19,183.22,33694.0
2022-12-05 13:00:00,183.24,183.33,182.07,182.33,9203.0,183.24,183.33,182.07,182.33,9203.0
2022-12-05 13:30:00,182.31,183.2,181.21,181.21,6481.0,182.31,183.2,181.21,181.21,6481.0
2022-12-05 14:00:00,181.14,181.73,180.5,180.54,5322.0,181.14,181.73,180.5,180.54,5322.0
2022-12-05 14:30:00,180.5,180.53,179.42,180.2,7629.0,180.5,180.53,179.42,180.2,7629.0
2022-12-05 15:00:00,180.15,180.21,179.14,179.75,11230.0,180.15,180.21,179.14,179.75,11230.0
2022-12-05 15:30:00,179.76,180.74,178.33,178.93,38875.0,179.76,180.74,178.33,178.93,38875.0
2022-12-06 09:30:00,179.78,179.78,175.0,175.51,4524.0,179.78,179.78,175.0,175.51,4524.0
2022-12-06 10:00:00,175.37,175.37,172.21,173.47,6608.0,175.37,175.37,172.21,173.47,6608.0
2022-12-06 10:30:00,173.73,174.66,172.74,173.42,23464.0,173.73,174.66,172.74,173.42,23464.0
2022-12-06 11:00:00,173.57,174.23,173.04,174.21,13715.0,173.57,174.23,173.04,174.21,13715.0
2022-12-06 11:30:00,174.19,174.38,173.84,173.84,4108.0,174.19,174.38,173.84,173.84,4108.0
2022-12-06 12:00:00,174.0,174.25,171.65,171.92,30599.0,174.0,174.25,171.65,171.92,30599.0
2022-12-06 12:30:00,171.66,172.39,171.51,171.8,4010.0,171.66,172.39,171.51,171.8,4010.0
2022-12-06 13:00:00,171.8,171.8,170.54,170.62,4412.0,171.8,171.8,170.54,170.62,4412.0
2022-12-06 13:30:00,170.46,171.07,170.05,170.77,5003.0,170.46,171.07,170.05,170.77,5003.0
2022-12-06 14:00:00,170.67,170.75,169.53,169.69,16137.0,170.67,170.75,169.53,169.69,16137.0
2022-12-06 14:30:00,169.71,170.86,169.35,170.86,17621.0,169.71,170.86,169.35,170.86,17621.0
2022-12-06 15:00:00,170.86,171.76,169.89,169.89,12455.0,170.86,171.76,169.89,169.89,12455.0
2022-12-06 15:30:00,170.0,172.46,169.99,171.61,37541.0,170.0,172.46,169.99,171.61,37541.0
2022-12-07 09:30:00,172.34,172.75,169.51,169.51,14302.0,172.34,172.75,169.51,169.51,14302.0
2022-12-07 10:00:00,169.11,170.07,167.23,168.55,15401.0,169.11,170.07,167.23,168.55,15401.0
2022-12-07 10:30:00,168.52,170.96,167.91,170.38,10348.0,168.52,170.96,167.91,170.38,10348.0
2022-12-07 11:00:00,170.64,171.25,169.78,170.01,7359.0,170.64,171.25,169.78,170.01,7359.0
2022-12-07 11:30:00,170.14,170.86,170.05,170.86,3100.0,170.14,170.86,170.05,170.86,3100.0
2022-12-07 12:00:00,171.61,171.69,170.55,171.24,5890.0,171.61,171.69,170.55,171.24,5890.0
2022-12-07 12:30:00,171.38,172.04,170.67,171.77,2723.0,171.38,172.04,170.67,171.77,2723.0
2022-12-07 13:00:00,171.79,172.8,171.67,172.53,3010.0,171.79,172.8,171.67,172.53,3010.0
2022-12-07 13:30:00,172.66,172.81,172.2,172.2,6025.0,172.66,172.81,172.2,172.2,6025.0
2022-12-07 14:00:00,172.25,172.38,171.62,172.11,7584.0,172.25,172.38,171.62,172.11,7584.0
2022-12-07 14:30:00,172.08,172.29,172.0,172.23,2541.0,172.08,172.29,172.0,172.23,2541.0
2022-12-07 15:00:00,172.48,172.48,171.72,172.19,6228.0,172.48,172.48,171.72,172.19,6228.0
2022-12-07 15:30:00,172.05,172.87,171.65,171.81,16075.0,172.05,172.87,171.65,171.81,16075.0
2022-12-08 09:30:00,172.85,174.57,171.62,174.43,3940.0,172.85,174.57,171.62,174.43,3940.0
2022-12-08 10:00:00,175.78,177.4,175.12,177.36,2186.0,175.78,177.4,175.12,177.36,2186.0
2022-12-08 10:30:00,176.87,178.09,176.85,177.47,7322.0,176.87,178.09,176.85,177.47,7322.0
2022-12-08 11:00:00,177.39,178.1,176.42,177.72,9319.0,177.39,178.1,176.42,177.72,9319.0
2022-12-08 11:30:00,177.45,178.95,177.44,178.74,2823.0,177.45,178.95,177.44,178.74,2823.0
2022-12-08 12:00:00,178.59,178.59,176.75,176.75,16315.0,178.59,178.59,176.75,176.75,16315.0
2022-12-08 12:30:00,177.07,177.25,176.83,177.24,4194.0,177.07,177.25,176.83,177.24,4194.0
2022-12-08 13:00:00,177.1,177.69,177.0,177.42,20119.0,177.1,177.69,177.0,177.42,20119.0
2022-12-08 13:30:00,177.86,178.41,177.56,177.56,2999.0,177.86,178.41,177.56,177.56,2999.0
2022-12-08 14:00:00,176.53,177.72,176.5,177.38,6550.0,176.53,177.72,176.5,177.38,6550.0
2022-12-08 14:30:00,177.21,177.77,177.18,177.77,4317.0,177.21,177.77,177.18,177.77,4317.0
2022-12-08 15:00:00,177.34,177.81,177.26,177.63,3018.0,177.34,177.81,177.26,177.63,3018.0
2022-12-08 15:30:00,177.84,178.39,177.56,177.79,10284.0,177.84,178.39,177.56,177.79,10284.0
2022-12-09 09:30:00,176.17,176.63,175.09,176.24,4349.0,176.17,176.63,175.09,176.24,4349.0
2022-12-09 10:00:00,176.61,177.23,174.97,175.68,2770.0,176.61,177.23,174.97,175.68,2770.0
2022-12-09 10:30:00,176.34,177.21,175.99,177.21,2159.0,176.34,177.21,175.99,177.21,2159.0
2022-12-09 11:00:00,177.4,177.4,176.01,176.27,1800.0,177.4,177.4,176.01,176.27,1800.0
2022-12-09 11:30:00,176.79,177.18,176.34,176.93,2387.0,176.79,177.18,176.34,176.93,2387.0
2022-12-09 12:00:00,176.77,177.4,176.6,177.24,2356.0,176.77,177.4,176.6,177.24,2356.0
2022-12-09 12:30:00,177.41,177.96,177.26,177.42,3291.0,177.41,177.96,177.26,177.42,3291.0
2022-12-09 13:00:00,177.27,177.27,175.73,175.75,3808.0,177.27,177.27,175.73,175.75,3808.0
2022-12-09 13:30:00,175.75,176.84,175.33,175.34,4892.0,175.75,176.84,175.33,175.34,4892.0
2022-12-09 14:00:00,175.92,176.62,175.22,176.27,25892.0,175.92,176.62,175.22,176.27,25892.0
2022-12-09 14:30:00,176.31,176.55,175.91,176.5,6219.0,176.31,176.55,175.91,176.5,6219.0
2022-12-09 15:00:00,176.55,176.59,176.03,176.2,19811.0,176.55,176.59,176.03,176.2,19811.0
2022-12-09 15:30:00,175.95,176.09,175.09,175.68,27936.0,175.95,176.09,175.09,175.68,27936.0
2022-12-12 09:30:00,175.57,177.91,175.44,177.31,5303.0,175.57,177.91,175.44,177.31,5303.0
2022-12-12 10:00:00,177.44,179.42,177.27,179.06,5043.0,177.44,179.42,177.27,179.06,5043.0
2022-12-12 10:30:00,178.46,179.09,178.2,178.32,3960.0,178.46,179.09,178.2,178.32,3960.0
2022-12-12 11:00:00,178.71,179.85,178.71,179.85,2244.0,178.71,179.85,178.71,179.85,2244.0
2022-12-12 11:30:00,179.4,179.98,179.26,179.26,1662.0,179.4,179.98,179.26,179.26,1662.0
2022-12-12 12:00:00,179.09,179.57,178.51,178.51,1441.0,179.09,179.57,178.51,178.51,1441.0
2022-12-12 12:30:00,178.44,179.04,178.25,178.25,2055.0,178.44,179.04,178.25,178.25,2055.0
2022-12-12 13:00:00,178.16,178.57,177.03,177.06,4630.0,178.16,178.57,177.03,177.06,4630.0
2022-12-12 13:30:00,177.47,177.5,176.5,176.87,4022.0,177.47,177.5,176.5,176.87,4022.0
2022-12-12 14:00:00,176.76,176.79,176.0,176.12,4855.0,176.76,176.79,176.0,176.12,4855.0
2022-12-12 14:30:00,175.97,176.13,175.65,176.03,3318.0,175.97,176.13,175.65,176.03,3318.0
2022-12-12 15:00:00,175.87,175.87,175.35,175.46,3649.0,175.87,175.87,175.35,175.46,3649.0
2022-12-12 15:30:00,175.46,175.87,174.8,175.87,8622.0,175.46,175.87,174.8,175.87,8622.0
2022-12-13 09:30:00,186.05,191.88,184.92,189.04,31158.0,186.05,191.88,184.92,189.04,31158.0
2022-12-13 10:00:00,188.54,190.95,188.15,189.84,29058.0,188.54,190.95,188.15,189.84,29058.0
2022-12-13 10:30:00,189.85,190.35,185.64,187.26,17142.0,189.85,190.35,185.64,187.26,17142.0
2022-12-13 11:00:00,187.37,189.41,187.0,189.19,13879.0,187.37,189.41,187.0,189.19,13879.0
2022-12-13 11:30:00,189.42,190.3,188.45,189.95,34778.0,189.42,190.3,188.45,189.95,34778.0
2022-12-13 12:00:00,189.8,189.8,186.75,187.76,23269.0,189.8,189.8,186.75,187.76,23269.0
2022-12-13 12:30:00,187.31,188.28,185.31,185.98,25827.0,187.31,188.28,185.31,185.98,25827.0
2022-12-13 13:00:00,186.21,187.46,186.21,187.36,5564.0,186.21,187.46,186.21,187.36,5564.0
2022-12-13 13:30:00,187.47,188.0,186.23,186.31,5852.0,187.47,188.0,186.23,186.31,5852.0
2022-12-13 14:00:00,186.83,186.83,185.76,186.07,6867.0,186.83,186.83,185.76,186.07,6867.0
2022-12-13 14:30:00,186.32,188.46,186.32,186.94,41640.0,186.32,188.46,186.32,186.94,41640.0
2022-12-13 15:00:00,186.86,187.28,185.79,186.08,38992.0,186.86,187.28,185.79,186.08,38992.0
2022-12-13 15:30:00,186.26,187.55,185.86,186.77,55448.0,186.26,187.55,185.86,186.77,55448.0
2022-12-14 09:30:00,185.55,187.53,185.55,187.24,3962.0,185.55,187.53,185.55,187.24,3962.0
2022-12-14 10:00:00,187.22,187.22,185.11,185.11,8520.0,187.22,187.22,185.11,185.11,8520.0
2022-12-14 10:30:00,184.98,184.98,184.04,184.42,3001.0,184.98,184.98,184.04,184.42,3001.0
2022-12-14 11:00:00,184.77,184.77,183.45,183.9,6477.0,184.77,184.77,183.45,183.9,6477.0
2022-12-14 11:30:00,183.26,183.26,182.8,182.8,401.0,183.26,183.26,182.8,182.8,401.0
2022-12-14 12:00:00,182.7,182.71,180.71,181.46,8777.0,182.7,182.71,180.71,181.46,8777.0
2022-12-14 12:30:00,181.5,182.38,181.03,182.23,7737.0,181.5,182.38,181.03,182.23,7737.0
2022-12-14 13:00:00,181.85,182.92,181.4,182.16,8882.0,181.85,182.92,181.4,182.16,8882.0
2022-12-14 13:30:00,182.28,183.49,182.28,183.21,2536.0,182.28,183.49,182.28,183.21,2536.0
2022-12-14 14:00:00,182.39,183.04,180.69,182.42,16282.0,182.39,183.04,180.69,182.42,16282.0
2022-12-14 14:30:00,182.41,183.92,181.29,182.81,16162.0,182.41,183.92,181.29,182.81,16162.0
2022-12-14 15:00:00,183.1,185.23,182.16,182.16,9157.0,183.1,185.23,182.16,182.16,9157.0
2022-12-14 15:30:00,181.72,183.67,181.47,182.33,17989.0,181.72,183.67,181.47,182.33,17989.0
2022-12-15 09:30:00,179.35,179.35,176.29,177.18,7132.0,179.35,179.35,176.29,177.18,7132.0
2022-12-15 10:00:00,177.18,179.23,175.79,175.92,34071.0,177.18,179.23,175.79,175.92,34071.0
2022-12-15 10:30:00,175.87,177.19,173.9,174.5,15243.0,175.87,177.19,173.9,174.5,15243.0
2022-12-15 11:00:00,174.77,174.92,172.24,173.18,7576.0,174.77,174.92,172.24,173.18,7576.0
2022-12-15 11:30:00,173.41,174.09,172.85,172.97,6931.0,173.41,174.09,172.85,172.97,6931.0
2022-12-15 12:00:00,173.08,174.57,172.57,174.57,7783.0,173.08,174.57,172.57,174.57,7783.0
2022-12-15 12:30:00,174.37,174.86,173.32,174.13,6544.0,174.37,174.86,173.32,174.13,6544.0
2022-12-15 13:00:00,173.93,174.58,171.32,171.56,15670.0,173.93,174.58,171.32,171.56,15670.0
2022-12-15 13:30:00,171.37,172.26,171.07,171.17,4564.0,171.37,172.26,171.07,171.17,4564.0
2022-12-15 14:00:00,170.86,172.28,170.76,172.15,4949.0,170.86,172.28,170.76,172.15,4949.0
2022-12-15 14:30:00,172.23,172.27,170.55,171.47,11450.0,172.23,172.27,170.55,171.47,11450.0
2022-12-15 15:00:00,171.62,171.79,170.84,171.39,17019.0,171.62,171.79,170.84,171.39,17019.0
2022-12-15 15:30:00,171.43,171.43,169.12,169.21,42631.0,171.43,171.43,169.12,169.21,42631.0
2022-12-16 09:30:00,167.81,168.39,166.11,167.53,35440.0,167.81,168.39,166.11,167.53,35440.0
2022-12-16 10:00:00,166.55,166.55,164.69,165.71,19426.0,166.55,166.55,164.69,165.71,19426.0
2022-12-16 10:30:00,165.33,167.44,165.06,166.73,13917.0,165.33,167.44,165.06,166.73,13917.0
2022-12-16 11:00:00,167.07,167.44,166.48,166.8,35727.0,167.07,167.44,166.48,166.8,35727.0
2022-12-16 11:30:00,167.11,167.36,166.9,167.23,5520.0,167.11,167.36,166.9,167.23,5520.0
2022-12-16 12:00:00,167.09,167.99,167.08,167.81,3406.0,167.09,167.99,167.08,167.81,3406.0
2022-12-16 12:30:00,167.5,168.22,167.29,167.56,12769.0,167.5,168.22,167.29,167.56,12769.0
2022-12-16 13:00:00,167.75,168.2,167.17,167.9,8704.0,167.75,168.2,167.17,167.9,8704.0
2022-12-16 13:30:00,167.78,168.11,165.98,166.68,16393.0,167.78,168.11,165.98,166.68,16393.0
2022-12-16 14:00:00,166.61,167.35,166.29,166.29,21973.0,166.61,167.35,166.29,166.29,21973.0
2022-12-16 14:30:00,166.03,167.08,166.03,166.74,7783.0,166.03,167.08,166.03,166.74,7783.0
2022-12-16 15:00:00,167.1,168.01,167.02,167.83,6600.0,167.1,168.01,167.02,167.83,6600.0
2022-12-16 15:30:00,167.93,168.46,166.65,167.66,29536.0,167.93,168.46,166.65,167.66,29536.0
2022-12-19 09:30:00,165.94,167.39,163.69,164.69,8886.0,165.94,167.39,163.69,164.69,8886.0
2022-12-19 10:00:00,164.87,167.16,164.68,167.14,9304.0,164.87,167.16,164.68,167.14,9304.0
2022-12-19 10:30:00,167.03,167.03,165.91,165.92,8871.0,167.03,167.03,165.91,165.92,8871.0
2022-12-19 11:00:00,165.11,165.47,164.5,165.23,12885.0,165.11,165.47,164.5,165.23,12885.0
2022-12-19 11:30:00,165.2,165.27,164.19,165.27,15128.0,165.2,165.27,164.19,165.27,15128.0
2022-12-19 12:00:00,165.35,166.32,165.35,166.06,4348.0,165.35,166.32,165.35,166.06,4348.0
2022-12-19 12:30:00,165.92,166.34,165.73,166.08,4179.0,165.92,166.34,165.73,166.08,4179.0
2022-12-19 13:00:00,166.04,166.77,166.04,166.51,2769.0,166.04,166.77,166.04,166.51,2769.0
2022-12-19 13:30:00,166.1,166.11,165.3,165.39,7555.0,166.1,166.11,165.3,165.39,7555.0
2022-12-19 14:00:00,165.28,165.7,165.06,165.29,7952.0,165.28,165.7,165.06,165.29,7952.0
2022-12-19 14:30:00,165.23,166.06,165.21,165.32,6991.0,165.23,166.06,165.21,165.32,6991.0
2022-12-19 15:00:00,165.41,166.29,165.07,165.99,8948.0,165.41,166.29,165.07,165.99,8948.0
2022-12-19 15:30:00,165.89,166.03,165.32,166.03,22866.0,165.89,166.03,165.32,166.03,22866.0
2022-12-20 09:30:00,164.28,167.49,164.28,167.49,2378.0,164.28,167.49,164.28,167.49,2378.0
2022-12-20 10:00:00,167.1,167.29,165.85,166.58,5660.0,167.1,167.29,165.85,166.58,5660.0
2022-12-20 10:30:00,166.66,168.06,166.6,167.69,8761.0,166.66,168.06,166.6,167.69,8761.0
2022-12-20 11:00:00,167.68,168.01,167.45,167.52,9065.0,167.68,168.01,167.45,167.52,9065.0
2022-12-20 11:30:00,167.5,168.2,167.43,168.2,2318.0,167.5,168.2,167.43,168.2,2318.0
2022-12-20 12:00:00,168.3,168.59,168.21,168.21,1740.0,168.3,168.59,168.21,168.21,1740.0
2022-12-20 12:30:00,168.07,168.57,167.64,168.56,3868.0,168.07,168.57,167.64,168.56,3868.0
2022-12-20 13:00:00,168.4,168.87,167.54,167.67,5221.0,168.4,168.87,167.54,167.67,5221.0
2022-12-20 13:30:00,167.67,167.88,166.24,167.04,7748.0,167.67,167.88,166.24,167.04,7748.0
2022-12-20 14:00:00,166.88,167.55,166.63,166.74,9035.0,166.88,167.55,166.63,166.74,9035.0
2022-12-20 14:30:00,166.75,167.03,166.17,166.98,20683.0,166.75,167.03,166.17,166.98,20683.0
2022-12-20 15:00:00,166.9,167.12,166.4,167.12,19572.0,166.9,167.12,166.4,167.12,19572.0
2022-12-20 15:30:00,167.37,168.01,166.65,167.84,51679.0,167.37,168.01,166.65,167.84,51679.0
2022-12-21 09:30:00,169.07,170.5,168.67,169.48,8544.0,169.07,170.5,168.67,169.48,8544.0
2022-12-21 10:00:00,168.57,170.49,168.46,169.19,15660.0,168.57,170.49,168.46,169.19,15660.0
2022-12-21 10:30:00,169.28,171.94,169.28,171.59,12170.0,169.28,171.94,169.28,171.59,12170.0
2022-12-21 11:00:00,171.61,171.61,169.92,170.98,14042.0,171.61,171.61,169.92,170.98,14042.0
2022-12-21 11:30:00,171.09,171.61,170.53,171.61,7963.0,171.09,171.61,170.53,171.61,7963.0
2022-12-21 12:00:00,171.48,171.64,170.55,170.95,3821.0,171.48,171.64,170.55,170.95,3821.0
2022-12-21 12:30:00,171.13,171.46,170.8,171.05,7575.0,171.13,171.46,170.8,171.05,7575.0
2022-12-21 13:00:00,170.93,171.17,170.24,170.51,16250.0,170.93,171.17,170.24,170.51,16250.0
2022-12-21 13:30:00,170.7,171.25,170.45,171.12,3654.0,170.7,171.25,170.45,171.12,3654.0
2022-12-21 14:00:00,171.13,171.66,171.12,171.66,6880.0,171.13,171.66,171.12,171.66,6880.0
2022-12-21 14:30:00,171.77,171.82,170.37,170.38,4864.0,171.77,171.82,170.37,170.38,4864.0
2022-12-21 15:00:00,170.37,170.78,170.04,170.04,15923.0,170.37,170.78,170.04,170.04,15923.0
2022-12-21 15:30:00,170.04,170.52,169.79,169.85,23929.0,170.04,170.52,169.79,169.85,23929.0
2022-12-22 09:30:00,165.84,165.91,162.68,163.76,6953.0,165.84,165.91,162.68,163.76,6953.0
2022-12-22 10:00:00,162.97,163.09,159.3,159.37,7795.0,162.97,163.09,159.3,159.37,7795.0
2022-12-22 10:30:00,159.41,161.79,159.35,161.29,34547.0,159.41,161.79,159.35,161.29,34547.0
2022-12-22 11:00:00,161.09,161.24,159.81,160.12,8583.0,161.09,161.24,159.81,160.12,8583.0
2022-12-22 11:30:00,160.03,160.52,159.05,159.35,9918.0,160.03,160.52,159.05,159.35,9918.0
2022-12-22 12:00:00,159.32,159.75,157.51,157.51,6570.0,159.32,159.75,157.51,157.51,6570.0
2022-12-22 12:30:00,157.38,157.8,156.53,157.65,5582.0,157.38,157.8,156.53,157.65,5582.0
2022-12-22 13:00:00,157.34,158.03,156.9,157.56,9093.0,157.34,158.03,156.9,157.56,9093.0
2022-12-22 13:30:00,157.31,158.45,157.01,158.45,7942.0,157.31,158.45,157.01,158.45,7942.0
2022-12-22 14:00:00,158.51,159.68,158.49,159.62,5448.0,158.51,159.68,158.49,159.62,5448.0
2022-12-22 14:30:00,159.67,159.67,158.81,159.47,11514.0,159.67,159.67,158.81,159.47,11514.0
2022-12-22 15:00:00,159.68,162.0,159.48,161.56,34770.0,159.68,162.0,159.48,161.56,34770.0
2022-12-22 15:30:00,161.56,163.73,161.46,162.62,64253.0,161.56,163.73,161.46,162.62,64253.0
2022-12-23 09:30:00,162.7,164.77,161.43,163.7,9096.0,162.7,164.77,161.43,163.7,9096.0
2022-12-23 10:00:00,164.18,165.08,163.56,164.78,6012.0,164.18,165.08,163.56,164.78,6012.0
2022-12-23 10:30:00,165.12,165.79,163.83,163.84,7044.0,165.12,165.79,163.83,163.84,7044.0
2022-12-23 11:00:00,163.61,163.61,162.9,163.18,6310.0,163.61,163.61,162.9,163.18,6310.0
2022-12-23 11:30:00,162.99,163.3,162.16,162.64,2641.0,162.99,163.3,162.16,162.64,2641.0
2022-12-23 12:00:00,162.88,163.58,162.57,163.41,2510.0,162.88,163.58,162.57,163.41,2510.0
2022-12-23 12:30:00,163.41,163.75,162.74,162.92,2840.0,163.41,163.75,162.74,162.92,2840.0
2022-12-23 13:00:00,162.92,163.9,162.91,163.63,4677.0,162.92,163.9,162.91,163.63,4677.0
2022-12-23 13:30:00,163.46,163.78,162.99,163.34,6734.0,163.46,163.78,162.99,163.34,6734.0
2022-12-23 14:00:00,163.51,164.7,163.51,163.8,8891.0,163.51,164.7,163.51,163.8,8891.0
2022-12-23 14:30:00,164.03,164.11,163.47,164.09,5918.0,164.03,164.11,163.47,164.09,5918.0
2022-12-23 15:00:00,164.1,164.34,163.25,163.73,9948.0,164.1,164.34,163.25,163.73,9948.0
2022-12-23 15:30:00,163.75,164.23,163.57,163.64,18629.0,163.75,164.23,163.57,163.64,18629.0
2022-12-27 09:30:00,162.94,162.94,159.34,161.37,6519.0,162.94,162.94,159.34,161.37,6519.0
2022-12-27 10:00:00,161.67,163.91,161.45,163.81,3527.0,161.67,163.91,161.45,163.81,3527.0
2022-12-27 10:30:00,164.03,164.61,163.18,163.55,3616.0,164.03,164.61,163.18,163.55,3616.0
2022-12-27 11:00:00,163.75,164.06,163.4,163.83,1771.0,163.75,164.06,163.4,163.83,1771.0
2022-12-27 11:30:00,163.78,164.21,163.78,163.99,901.0,163.78,164.21,163.78,163.99,901.0
2022-12-27 12:00:00,163.92,164.29,163.66,163.67,2765.0,163.92,164.29,163.66,163.67,2765.0
2022-12-27 12:30:00,163.15,163.15,162.53,162.96,1416.0,163.15,163.15,162.53,162.96,1416.0
2022-12-27 13:00:00,162.77,163.2,162.75,162.75,565.0,162.77,163.2,162.75,162.75,565.0
2022-12-27 13:30:00,162.75,162.81,162.17,162.17,1530.0,162.75,162.81,162.17,162.17,1530.0
2022-12-27 14:00:00,162.25,162.56,162.1,162.18,4576.0,162.25,162.56,162.1,162.18,4576.0
2022-12-27 14:30:00,162.29,162.83,162.11,162.36,2457.0,162.29,162.83,162.11,162.36,2457.0
2022-12-27 15:00:00,162.54,162.7,162.12,162.44,1599.0,162.54,162.7,162.12,162.44,1599.0
2022-12-27 15:30:00,162.39,163.31,162.39,162.79,17097.0,162.39,163.31,162.39,162.79,17097.0
2022-12-28 09:30:00,162.24,164.76,162.24,164.74,5088.0,162.24,164.76,162.24,164.74,5088.0
2022-12-28 10:00:00,164.96,166.51,164.94,165.43,11387.0,164.96,166.51,164.94,165.43,11387.0
2022-12-28 10:30:00,165.57,165.74,164.48,164.7,5495.0,165.57,165.74,164.48,164.7,5495.0
2022-12-28 11:00:00,164.5,165.03,164.2,164.32,6197.0,164.5,165.03,164.2,164.32,6197.0
2022-12-28 11:30:00,164.05,164.05,163.2,163.67,3823.0,164.05,164.05,163.2,163.67,3823.0
2022-12-28 12:00:00,163.55,163.58,162.3,163.16,3345.0,163.55,163.58,162.3,163.16,3345.0
2022-12-28 12:30:00,163.4,164.35,163.36,164.34,2357.0,163.4,164.35,163.36,164.34,2357.0
2022-12-28 13:00:00,164.72,164.86,163.11,163.29,5901.0,164.72,164.86,163.11,163.29,5901.0
2022-12-28 13:30:00,163.32,163.32,162.59,162.78,2889.0,163.32,163.32,162.59,162.78,2889.0
2022-12-28 14:00:00,162.6,162.91,161.81,161.81,5822.0,162.6,162.91,161.81,161.81,5822.0
2022-12-28 14:30:00,161.39,161.77,161.25,161.55,2928.0,161.39,161.77,161.25,161.55,2928.0
2022-12-28 15:00:00,161.36,161.58,160.76,161.53,4823.0,161.36,161.58,160.76,161.53,4823.0
2022-12-28 15:30:00,161.56,161.99,160.26,160.35,25480.0,161.56,161.99,160.26,160.35,25480.0
2022-12-29 09:30:00,162.44,165.42,161.8,165.1,8382.0,162.44,165.42,161.8,165.1,8382.0
2022-12-29 10:00:00,165.11,166.44,164.4,165.98,14627.0,165.11,166.44,164.4,165.98,14627.0
2022-12-29 10:30:00,165.6,166.72,165.6,165.94,4403.0,165.6,166.72,165.6,165.94,4403.0
2022-12-29 11:00:00,165.56,167.14,165.31,167.14,21060.0,165.56,167.14,165.31,167.14,21060.0
2022-12-29 11:30:00,167.14,168.5,167.14,168.5,2195.0,167.14,168.5,167.14,168.5,2195.0
2022-12-29 12:00:00,168.38,168.38,166.98,166.98,4701.0,168.38,168.38,166.98,166.98,4701.0
2022-12-29 12:30:00,167.01,167.56,166.9,167.22,3144.0,167.01,167.56,166.9,167.22,3144.0
2022-12-29 13:00:00,167.27,169.47,166.72,169.12,14465.0,167.27,169.47,166.72,169.12,14465.0
2022-12-29 13:30:00,168.89,168.89,167.76,168.21,4223.0,168.89,168.89,167.76,168.21,4223.0
2022-12-29 14:00:00,168.26,168.43,167.52,167.76,25879.0,168.26,168.43,167.52,167.76,25879.0
2022-12-29 14:30:00,167.8,167.87,167.32,167.5,3243.0,167.8,167.87,167.32,167.5,3243.0
2022-12-29 15:00:00,167.4,169.05,167.4,169.0,5672.0,167.4,169.05,167.4,169.0,5672.0
2022-12-29 15:30:00,169.31,169.38,168.22,168.61,18436.0,169.31,169.38,168.22,168.61,18436.0
2022-12-30 09:30:00,165.1,167.05,163.98,165.45,2386.0,165.1,167.05,163.98,165.45,2386.0
2022-12-30 10:00:00,165.14,167.95,165.14,167.21,4925.0,165.14,167.95,165.14,167.21,4925.0
2022-12-30 10:30:00,167.18,167.95,166.85,167.35,3345.0,167.18,167.95,166.85,167.35,3345.0
2022-12-30 11:00:00,167.19,167.5,166.71,166.84,1557.0,167.19,167.5,166.71,166.84,1557.0
2022-12-30 11:30:00,166.9,167.54,166.69,167.53,4558.0,166.9,167.54,166.69,167.53,4558.0
2022-12-30 12:00:00,167.4,167.59,166.99,167.59,2800.0,167.4,167.59,166.99,167.59,2800.0
2022-12-30 12:30:00,167.61,167.97,167.14,167.4,2658.0,167.61,167.97,167.14,167.4,2658.0
2022-12-30 13:00:00,167.1,167.15,166.0,166.06,6694.0,167.1,167.15,166.0,166.06,6694.0
2022-12-30 13:30:00,166.13,166.84,166.12,166.73,2374.0,166.13,166.84,166.12,166.73,2374.0
2022-12-30 14:00:00,166.59,166.6,165.79,166.07,2835.0,166.59,166.6,165.79,166.07,2835.0
2022-12-30 14:30:00,166.28,166.61,166.2,166.61,2500.0,166.28,166.61,166.2,166.61,2500.0
2022-12-30 15:00:00,166.83,167.43,166.82,167.43,1685.0,166.83,167.43,166.82,167.43,1685.0
2022-12-30 15:30:00,167.39,168.28,167.07,168.09,17085.0,167.39,168.28,167.07,168.09,17085.0
2023-01-03 09:30:00,172.84,174.61,169.2,169.21,7074.0,172.84,174.61,169.2,169.21,7074.0
2023-01-03 10:00:00,169.21,169.44,167.1,168.24,7989.0,169.21,169.44,167.1,168.24,7989.0
2023-01-03 10:30:00,168.03,168.52,167.26,168.45,5090.0,168.03,168.52,167.26,168.45,5090.0
2023-01-03 11:00:00,168.45,168.59,166.99,167.24,10658.0,168.45,168.59,166.99,167.24,10658.0
2023-01-03 11:30:00,167.42,167.42,165.96,165.96,5529.0,167.42,167.42,165.96,165.96,5529.0
2023-01-03 12:00:00,166.22,166.47,165.78,166.3,2849.0,166.22,166.47,165.78,166.3,2849.0
2023-01-03 12:30:00,166.45,166.92,166.1,166.92,5416.0,166.45,166.92,166.1,166.92,5416.0
2023-01-03 13:00:00,167.25,167.48,166.66,167.37,5116.0,167.25,167.48,166.66,167.37,5116.0
2023-01-03 13:30:00,167.06,168.93,167.06,168.92,7649.0,167.06,168.93,167.06,168.92,7649.0
2023-01-03 14:00:00,168.88,169.17,168.59,168.91,5445.0,168.88,169.17,168.59,168.91,5445.0
2023-01-03 14:30:00,169.1,170.67,168.83,170.25,9705.0,169.1,170.67,168.83,170.25,9705.0
2023-01-03 15:00:00,170.51,170.67,168.58,168.86,13038.0,170.51,170.67,168.58,168.86,13038.0
2023-01-03 15:30:00,168.78,169.59,168.54,168.95,41834.0,168.78,169.59,168.54,168.95,41834.0
2023-01-04 09:30:00,171.47,171.47,168.5,170.17,6776.0,171.47,171.47,168.5,170.17,6776.0
2023-01-04 10:00:00,169.75,169.75,166.83,167.22,2505.0,169.75,169.75,166.83,167.22,2505.0
2023-01-04 10:30:00,167.02,167.78,166.74,167.46,3162.0,167.02,167.78,166.74,167.46,3162.0
2023-01-04 11:00:00,167.64,168.14,167.27,167.88,2092.0,167.64,168.14,167.27,167.88,2092.0
2023-01-04 11:30:00,168.03,169.94,168.03,169.73,2723.0,168.03,169.94,168.03,169.73,2723.0
2023-01-04 12:00:00,169.73,169.77,168.72,169.66,8138.0,169.73,169.77,168.72,169.66,8138.0
2023-01-04 12:30:00,169.74,170.96,169.74,170.26,19369.0,169.74,170.96,169.74,170.26,19369.0
2023-01-04 13:00:00,170.24,170.65,170.13,170.55,2029.0,170.24,170.65,170.13,170.55,2029.0
2023-01-04 13:30:00,170.88,171.01,169.84,169.84,2758.0,170.88,171.01,169.84,169.84,2758.0
2023-01-04 14:00:00,169.78,171.27,169.69,169.96,8195.0,169.78,171.27,169.69,169.96,8195.0
2023-01-04 14:30:00,169.49,170.83,169.48,170.83,13757.0,169.49,170.83,169.48,170.83,13757.0
2023-01-04 15:00:00,171.02,171.1,169.64,169.84,2118.0,171.02,171.1,169.64,169.84,2118.0
2023-01-04 15:30:00,169.96,170.38,168.37,170.38,8021.0,169.96,170.38,168.37,170.38,8021.0
2023-01-05 09:30:00,166.88,166.88,163.12,163.92,9923.0,166.88,166.88,163.12,163.92,9923.0
2023-01-05 10:00:00,164.3,165.43,163.19,163.35,3583.0,164.3,165.43,163.19,163.35,3583.0
2023-01-05 10:30:00,163.53,163.89,161.61,161.72,14174.0,163.53,163.89,161.61,161.72,14174.0
2023-01-05 11:00:00,161.05,161.95,160.72,160.97,9876.0,161.05,161.95,160.72,160.97,9876.0
2023-01-05 11:30:00,160.85,161.01,159.13,159.13,10743.0,160.85,161.01,159.13,159.13,10743.0
2023-01-05 12:00:00,159.11,159.45,156.79,156.79,11319.0,159.11,159.45,156.79,156.79,11319.0
2023-01-05 12:30:00,156.68,157.44,155.43,155.53,17316.0,156.68,157.44,155.43,155.53,17316.0
2023-01-05 13:00:00,155.01,157.09,154.82,156.6,11621.0,155.01,157.09,154.82,156.6,11621.0
2023-01-05 13:30:00,156.46,156.87,155.79,155.79,3373.0,156.46,156.87,155.79,155.79,3373.0
2023-01-05 14:00:00,155.75,158.08,155.25,158.08,26479.0,155.75,158.08,155.25,158.08,26479.0
2023-01-05 14:30:00,158.18,159.04,158.18,158.28,2886.0,158.18,159.04,158.18,158.28,2886.0
2023-01-05 15:00:00,158.24,158.84,157.9,158.84,19981.0,158.24,158.84,157.9,158.84,19981.0
2023-01-05 15:30:00,158.84,160.49,158.62,160.15,40987.0,158.84,160.49,158.62,160.15,40987.0
2023-01-06 09:30:00,161.34,161.34,155.54,156.24,22437.0,161.34,161.34,155.54,156.24,22437.0
2023-01-06 10:00:00,156.52,158.22,155.76,156.99,4200.0,156.52,158.22,155.76,156.99,4200.0
2023-01-06 10:30:00,157.0,161.31,157.0,161.31,4704.0,157.0,161.31,157.0,161.31,4704.0
2023-01-06 11:00:00,161.1,161.85,160.79,161.79,4516.0,161.1,161.85,160.79,161.79,4516.0
2023-01-06 11:30:00,161.83,162.27,161.42,161.95,3155.0,161.83,162.27,161.42,161.95,3155.0
2023-01-06 12:00:00,161.94,161.95,160.63,160.81,5227.0,161.94,161.95,160.63,160.81,5227.0
2023-01-06 12:30:00,160.81,160.91,160.06,160.06,6882.0,160.81,160.91,160.06,160.06,6882.0
2023-01-06 13:00:00,160.13,160.67,160.12,160.39,7269.0,160.13,160.67,160.12,160.39,7269.0
2023-01-06 13:30:00,160.4,161.22,160.39,160.8,9417.0,160.4,161.22,160.39,160.8,9417.0
2023-01-06 14:00:00,160.74,160.89,159.61,159.61,7131.0,160.74,160.89,159.61,159.61,7131.0
2023-01-06 14:30:00,159.75,161.33,159.43,161.22,20609.0,159.75,161.33,159.43,161.22,20609.0
2023-01-06 15:00:00,161.23,161.37,160.19,160.19,9576.0,161.23,161.37,160.19,160.19,9576.0
2023-01-06 15:30:00,160.2,160.54,159.43,160.19,48318.0,160.2,160.54,159.43,160.19,48318.0
2023-01-09 09:30:00,162.87,164.9,160.87,164.9,11087.0,162.87,164.9,160.87,164.9,11087.0
2023-01-09 10:00:00,164.7,165.81,164.29,165.27,9920.0,164.7,165.81,164.29,165.27,9920.0
2023-01-09 10:30:00,165.6,166.74,165.6,166.3,6311.0,165.6,166.74,165.6,166.3,6311.0
2023-01-09 11:00:00,166.32,168.22,166.1,168.22,5236.0,166.32,168.22,166.1,168.22,5236.0
2023-01-09 11:30:00,168.22,168.53,167.49,168.49,7686.0,168.22,168.53,167.49,168.49,7686.0
2023-01-09 12:00:00,168.49,169.55,168.21,169.55,7691.0,168.49,169.55,168.21,169.55,7691.0
2023-01-09 12:30:00,169.32,169.7,168.32,169.31,6695.0,169.32,169.7,168.32,169.31,6695.0
2023-01-09 13:00:00,169.31,169.74,168.92,169.74,4754.0,169.31,169.74,168.92,169.74,4754.0
2023-01-09 13:30:00,169.67,169.83,167.72,167.88,10439.0,169.67,169.83,167.72,167.88,10439.0
2023-01-09 14:00:00,168.08,168.36,167.68,168.36,8412.0,168.08,168.36,167.68,168.36,8412.0
2023-01-09 14:30:00,168.39,168.48,166.42,166.42,9004.0,168.39,168.48,166.42,166.42,9004.0
2023-01-09 15:00:00,166.26,166.86,166.1,166.77,6381.0,166.26,166.86,166.1,166.77,6381.0
2023-01-09 15:30:00,166.88,166.91,165.34,165.97,21365.0,166.88,166.91,165.34,165.97,21365.0
2023-01-10 09:30:00,165.02,165.14,161.45,163.26,8119.0,165.02,165.14,161.45,163.26,8119.0
2023-01-10 10:00:00,163.74,164.76,163.03,163.22,6473.0,163.74,164.76,163.03,163.22,6473.0
2023-01-10 10:30:00,162.57,162.72,161.22,162.19,4173.0,162.57,162.72,161.22,162.19,4173.0
2023-01-10 11:00:00,162.15,162.94,161.33,162.51,7221.0,162.15,162.94,161.33,162.51,7221.0
2023-01-10 11:30:00,161.97,162.47,161.97,162.33,1548.0,161.97,162.47,161.97,162.33,1548.0
2023-01-10 12:00:00,162.04,162.88,161.82,161.98,3324.0,162.04,162.88,161.82,161.98,3324.0
2023-01-10 12:30:00,162.14,162.99,162.14,162.66,4895.0,162.14,162.99,162.14,162.66,4895.0
2023-01-10 13:00:00,162.9,163.02,162.28,162.57,5568.0,162.9,163.02,162.28,162.57,5568.0
2023-01-10 13:30:00,162.85,163.36,162.82,163.31,4043.0,162.85,163.36,162.82,163.31,4043.0
2023-01-10 14:00:00,163.49,164.73,163.39,164.58,4030.0,163.49,164.73,163.39,164.58,4030.0
2023-01-10 14:30:00,164.56,164.8,163.59,163.86,3810.0,164.56,164.8,163.59,163.86,3810.0
2023-01-10 15:00:00,163.76,163.76,163.1,163.42,4447.0,163.76,163.76,163.1,163.42,4447.0
2023-01-10 15:30:00,163.37,163.56,163.08,163.39,18178.0,163.37,163.56,163.08,163.39,18178.0
2023-01-11 09:30:00,164.8,166.99,164.0,166.22,2815.0,164.8,166.99,164.0,166.22,2815.0
2023-01-11 10:00:00,166.22,167.84,166.0,167.42,7952.0,166.22,167.84,166.0,167.42,7952.0
2023-01-11 10:30:00,167.75,168.07,166.92,167.52,3075.0,167.75,168.07,166.92,167.52,3075.0
2023-01-11 11:00:00,166.93,168.03,166.93,167.82,1456.0,166.93,168.03,166.93,167.82,1456.0
2023-01-11 11:30:00,168.13,168.23,167.55,168.23,2052.0,168.13,168.23,167.55,168.23,2052.0
2023-01-11 12:00:00,168.41,169.64,168.41,169.36,2377.0,168.41,169.64,168.41,169.36,2377.0
2023-01-11 12:30:00,169.21,169.26,168.28,168.64,3071.0,169.21,169.26,168.28,168.64,3071.0
2023-01-11 13:00:00,168.68,169.35,168.32,169.35,3363.0,168.68,169.35,168.32,169.35,3363.0
2023-01-11 13:30:00,169.32,169.93,169.32,169.93,7961.0,169.32,169.93,169.32,169.93,7961.0
2023-01-11 14:00:00,169.76,170.09,169.55,169.58,7615.0,169.76,170.09,169.55,169.58,7615.0
2023-01-11 14:30:00,169.67,170.41,169.6,169.87,5025.0,169.67,170.41,169.6,169.87,5025.0
2023-01-11 15:00:00,169.88,170.67,169.66,170.62,5826.0,169.88,170.67,169.66,170.62,5826.0
2023-01-11 15:30:00,170.75,171.71,170.47,171.38,27408.0,170.75,171.71,170.47,171.38,27408.0
2023-01-12 09:30:00,173.43,173.43,168.23,168.9,36487.0,173.43,173.43,168.23,168.9,36487.0
2023-01-12 10:00:00,169.34,172.06,169.05,170.85,8793.0,169.34,172.06,169.05,170.85,8793.0
2023-01-12 10:30:00,170.77,171.84,170.14,171.52,8684.0,170.77,171.84,170.14,171.52,8684.0
2023-01-12 11:00:00,171.0,171.71,170.59,171.26,6769.0,171.0,171.71,170.59,171.26,6769.0
2023-01-12 11:30:00,171.43,172.14,171.26,171.81,4807.0,171.43,172.14,171.26,171.81,4807.0
2023-01-12 12:00:00,172.13,172.36,171.58,171.77,5372.0,172.13,172.36,171.58,171.77,5372.0
2023-01-12 12:30:00,171.75,171.89,171.44,171.68,3830.0,171.75,171.89,171.44,171.68,3830.0
2023-01-12 13:00:00,171.47,172.94,171.47,171.58,7149.0,171.47,172.94,171.47,171.58,7149.0
2023-01-12 13:30:00,171.84,172.91,171.64,172.91,3613.0,171.84,172.91,171.64,172.91,3613.0
2023-01-12 14:00:00,172.91,173.03,172.16,172.83,4522.0,172.91,173.03,172.16,172.83,4522.0
2023-01-12 14:30:00,172.97,173.0,172.28,172.64,8593.0,172.97,173.0,172.28,172.64,8593.0
2023-01-12 15:00:00,172.18,172.41,171.83,172.17,6555.0,172.18,172.41,171.83,172.17,6555.0
2023-01-12 15:30:00,172.24,173.46,171.71,173.45,43304.0,172.24,173.46,171.71,173.45,43304.0
2023-01-13 09:30:00,170.18,172.22,169.49,169.75,27444.0,170.18,172.22,169.49,169.75,27444.0
2023-01-13 10:00:00,170.48,171.08,169.87,170.15,4689.0,170.48,171.08,169.87,170.15,4689.0
2023-01-13 10:30:00,169.99,170.05,168.73,169.14,12175.0,169.99,170.05,168.73,169.14,12175.0
2023-01-13 11:00:00,168.95,168.95,167.47,168.61,22316.0,168.95,168.95,167.47,168.61,22316.0
2023-01-13 11:30:00,168.8,168.81,167.46,168.02,7542.0,168.8,168.81,167.46,168.02,7542.0
2023-01-13 12:00:00,168.0,169.23,167.94,168.81,16389.0,168.0,169.23,167.94,168.81,16389.0
2023-01-13 12:30:00,168.74,169.03,168.21,168.39,8230.0,168.74,169.03,168.21,168.39,8230.0
2023-01-13 13:00:00,168.49,170.0,168.49,169.57,20985.0,168.49,170.0,168.49,169.57,20985.0
2023-01-13 13:30:00,169.6,171.62,169.57,171.44,23685.0,169.6,171.62,169.57,171.44,23685.0
2023-01-13 14:00:00,171.55,172.04,171.09,171.09,14176.0,171.55,172.04,171.09,171.09,14176.0
2023-01-13 14:30:00,171.28,171.7,170.71,170.71,16257.0,171.28,171.7,170.71,170.71,16257.0
2023-01-13 15:00:00,170.6,170.69,170.14,170.18,12611.0,170.6,170.69,170.14,170.18,12611.0
2023-01-13 15:30:00,170.19,170.19,168.22,168.23,66483.0,170.19,170.19,168.22,168.23,66483.0
2023-01-17 09:30:00,167.22,169.11,167.22,169.02,6099.0,167.22,169.11,167.22,169.02,6099.0
2023-01-17 10:00:00,169.23,171.08,169.03,169.57,12682.0,169.23,171.08,169.03,169.57,12682.0
2023-01-17 10:30:00,169.61,169.84,168.64,169.05,9343.0,169.61,169.84,168.64,169.05,9343.0
2023-01-17 11:00:00,169.1,169.45,168.68,169.0,11162.0,169.1,169.45,168.68,169.0,11162.0
2023-01-17 11:30:00,169.19,169.37,168.92,169.25,7561.0,169.19,169.37,168.92,169.25,7561.0
2023-01-17 12:00:00,169.43,169.71,168.64,168.82,16688.0,169.43,169.71,168.64,168.82,16688.0
2023-01-17 12:30:00,168.78,169.89,168.69,169.64,18881.0,168.78,169.89,168.69,169.64,18881.0
2023-01-17 13:00:00,169.59,170.42,169.44,170.42,19574.0,169.59,170.42,169.44,170.42,19574.0
2023-01-17 13:30:00,170.53,171.37,170.34,171.37,18332.0,170.53,171.37,170.34,171.37,18332.0
2023-01-17 14:00:00,171.13,171.43,170.14,170.48,42925.0,171.13,171.43,170.14,170.48,42925.0
2023-01-17 14:30:00,170.58,171.96,169.89,170.07,34893.0,170.58,171.96,169.89,170.07,34893.0
2023-01-17 15:00:00,170.02,171.64,169.86,171.44,13252.0,170.02,171.64,169.86,171.44,13252.0
2023-01-17 15:30:00,171.6,172.36,170.99,172.35,41355.0,171.6,172.36,170.99,172.35,41355.0
2023-01-18 09:30:00,173.54,174.44,173.11,173.82,3602.0,173.54,174.44,173.11,173.82,3602.0
2023-01-18 10:00:00,174.67,175.38,174.25,174.41,5625.0,174.67,175.38,174.25,174.41,5625.0
2023-01-18 10:30:00,174.48,174.68,170.0,170.07,10072.0,174.48,174.68,170.0,170.07,10072.0
2023-01-18 11:00:00,170.35,170.94,168.32,168.54,7212.0,170.35,170.94,168.32,168.54,7212.0
2023-01-18 11:30:00,168.48,168.82,167.78,168.65,7664.0,168.48,168.82,167.78,168.65,7664.0
2023-01-18 12:00:00,168.43,168.77,168.1,168.23,4075.0,168.43,168.77,168.1,168.23,4075.0
2023-01-18 12:30:00,167.9,168.27,167.59,167.59,5402.0,167.9,168.27,167.59,167.59,5402.0
2023-01-18 13:00:00,167.54,167.55,166.48,166.84,10923.0,167.54,167.55,166.48,166.84,10923.0
2023-01-18 13:30:00,166.93,168.18,166.72,167.43,7447.0,166.93,168.18,166.72,167.43,7447.0
2023-01-18 14:00:00,167.23,167.69,166.77,167.33,6304.0,167.23,167.69,166.77,167.33,6304.0
2023-01-18 14:30:00,167.2,167.24,166.32,166.32,5641.0,167.2,167.24,166.32,166.32,5641.0
2023-01-18 15:00:00,166.26,166.7,166.25,166.35,4976.0,166.26,166.7,166.25,166.35,4976.0
2023-01-18 15:30:00,166.28,166.28,164.91,164.96,35329.0,166.28,166.28,164.91,164.96,35329.0
2023-01-19 09:30:00,162.77,165.0,161.28,161.51,70729.0,162.77,165.0,161.28,161.51,70729.0
2023-01-19 10:00:00,161.52,161.93,160.6,161.1,7499.0,161.52,161.93,160.6,161.1,7499.0
2023-01-19 10:30:00,160.76,160.76,158.06,158.5,25375.0,160.76,160.76,158.06,158.5,25375.0
2023-01-19 11:00:00,158.5,159.15,158.28,159.15,13515.0,158.5,159.15,158.28,159.15,13515.0
2023-01-19 11:30:00,159.04,159.87,158.93,159.4,11737.0,159.04,159.87,158.93,159.4,11737.0
2023-01-19 12:00:00,159.34,159.75,159.11,159.12,16413.0,159.34,159.75,159.11,159.12,16413.0
2023-01-19 12:30:00,159.03,159.03,156.91,157.24,12835.0,159.03,159.03,156.91,157.24,12835.0
2023-01-19 13:00:00,157.4,158.3,157.11,157.94,27186.0,157.4,158.3,157.11,157.94,27186.0
2023-01-19 13:30:00,158.09,158.37,156.5,156.79,19554.0,158.09,158.37,156.5,156.79,19554.0
2023-01-19 14:00:00,156.94,157.43,156.59,157.08,28000.0,156.94,157.43,156.59,157.08,28000.0
2023-01-19 14:30:00,157.05,157.44,156.69,156.69,45237.0,157.05,157.44,156.69,156.69,45237.0
2023-01-19 15:00:00,156.82,157.11,156.3,157.01,15885.0,156.82,157.11,156.3,157.01,15885.0
2023-01-19 15:30:00,157.0,157.21,156.06,156.11,75657.0,157.0,157.21,156.06,156.11,75657.0
2023-01-20 09:30:00,156.74,156.74,154.53,155.64,49721.0,156.74,156.74,154.53,155.64,49721.0
2023-01-20 10:00:00,155.68,156.44,154.9,155.54,29048.0,155.68,156.44,154.9,155.54,29048.0
2023-01-20 10:30:00,155.46,156.42,155.01,156.14,48272.0,155.46,156.42,155.01,156.14,48272.0
2023-01-20 11:00:00,156.23,156.5,155.95,156.24,70827.0,156.23,156.5,155.95,156.24,70827.0
2023-01-20 11:30:00,156.36,156.68,156.04,156.17,52654.0,156.36,156.68,156.04,156.17,52654.0
2023-01-20 12:00:00,156.11,156.11,154.4,154.68,42908.0,156.11,156.11,154.4,154.68,42908.0
2023-01-20 12:30:00,154.69,155.34,154.56,154.7,54156.0,154.69,155.34,154.56,154.7,54156.0
2023-01-20 13:00:00,154.82,156.76,154.73,156.76,30299.0,154.82,156.76,154.73,156.76,30299.0
2023-01-20 13:30:00,156.84,158.71,156.83,158.54,33762.0,156.84,158.71,156.83,158.54,33762.0
2023-01-20 14:00:00,158.46,160.17,158.01,159.55,25369.0,158.46,160.17,158.01,159.55,25369.0
2023-01-20 14:30:00,159.56,160.72,159.47,160.01,54317.0,159.56,160.72,159.47,160.01,54317.0
2023-01-20 15:00:00,160.05,162.66,159.96,161.66,32863.0,160.05,162.66,159.96,161.66,32863.0
2023-01-20 15:30:00,161.81,164.46,161.69,164.05,89063.0,161.81,164.46,161.69,164.05,89063.0
2023-01-23 09:30:00,164.35,165.09,162.43,165.09,6245.0,164.35,165.09,162.43,165.09,6245.0
2023-01-23 10:00:00,164.48,164.69,163.44,164.25,8107.0,164.48,164.69,163.44,164.25,8107.0
2023-01-23 10:30:00,164.6,164.62,163.34,163.6,8337.0,164.6,164.62,163.34,163.6,8337.0
2023-01-23 11:00:00,163.69,165.28,163.67,164.94,35042.0,163.69,165.28,163.67,164.94,35042.0
2023-01-23 11:30:00,165.35,168.64,165.35,168.63,13990.0,165.35,168.64,165.35,168.63,13990.0
2023-01-23 12:00:00,168.54,168.77,167.26,167.76,3425.0,168.54,168.77,167.26,167.76,3425.0
2023-01-23 12:30:00,167.75,167.75,166.73,167.72,7336.0,167.75,167.75,166.73,167.72,7336.0
2023-01-23 13:00:00,167.54,168.4,167.54,168.04,8777.0,167.54,168.4,167.54,168.04,8777.0
2023-01-23 13:30:00,168.34,168.97,167.91,168.45,12921.0,168.34,168.97,167.91,168.45,12921.0
2023-01-23 14:00:00,168.13,169.95,168.13,169.91,10625.0,168.13,169.95,168.13,169.91,10625.0
2023-01-23 14:30:00,169.92,169.93,168.05,168.59,11235.0,169.92,169.93,168.05,168.59,11235.0
2023-01-23 15:00:00,168.88,170.13,168.77,170.13,20508.0,168.88,170.13,168.77,170.13,20508.0
2023-01-23 15:30:00,170.09,170.88,169.99,170.27,44650.0,170.09,170.88,169.99,170.27,44650.0
2023-01-24 09:30:00,168.89,169.57,166.64,167.61,10352.0,168.89,169.57,166.64,167.61,10352.0
2023-01-24 10:00:00,168.19,168.19,166.13,166.88,5426.0,168.19,168.19,166.13,166.88,5426.0
2023-01-24 10:30:00,167.18,167.62,166.53,167.62,1149.0,167.18,167.62,166.53,167.62,1149.0
2023-01-24 11:00:00,167.93,167.93,167.54,167.56,709.0,167.93,167.93,167.54,167.56,709.0
2023-01-24 11:30:00,168.01,168.17,167.71,167.77,1951.0,168.01,168.17,167.71,167.77,1951.0
2023-01-24 12:00:00,166.72,166.98,166.0,166.03,2704.0,166.72,166.98,166.0,166.03,2704.0
2023-01-24 12:30:00,165.69,165.73,165.4,165.48,3372.0,165.69,165.73,165.4,165.48,3372.0
2023-01-24 13:00:00,165.35,165.35,164.63,165.03,5880.0,165.35,165.35,164.63,165.03,5880.0
2023-01-24 13:30:00,165.2,166.17,164.96,165.68,3037.0,165.2,166.17,164.96,165.68,3037.0
2023-01-24 14:00:00,165.14,165.57,165.05,165.57,2102.0,165.14,165.57,165.05,165.57,2102.0
2023-01-24 14:30:00,165.31,165.67,164.63,164.63,3474.0,165.31,165.67,164.63,164.63,3474.0
2023-01-24 15:00:00,164.56,164.67,164.13,164.27,4288.0,164.56,164.67,164.13,164.27,4288.0
2023-01-24 15:30:00,164.51,164.51,162.33,163.42,27838.0,164.51,164.51,162.33,163.42,27838.0
2023-01-25 09:30:00,159.57,160.51,155.0,155.02,19098.0,159.57,160.51,155.0,155.02,19098.0
2023-01-25 10:00:00,154.56,156.21,154.38,155.25,9178.0,154.56,156.21,154.38,155.25,9178.0
2023-01-25 10:30:00,155.25,155.25,153.49,154.08,19093.0,155.25,155.25,153.49,154.08,19093.0
2023-01-25 11:00:00,154.09,154.1,153.21,153.5,37839.0,154.09,154.1,153.21,153.5,37839.0
2023-01-25 11:30:00,153.6,154.53,151.88,152.88,34621.0,153.6,154.53,151.88,152.88,34621.0
2023-01-25 12:00:00,152.88,153.35,151.63,152.05,22416.0,152.88,153.35,151.63,152.05,22416.0
2023-01-25 12:30:00,152.06,152.69,151.91,152.56,25701.0,152.06,152.69,151.91,152.56,25701.0
2023-01-25 13:00:00,152.43,153.99,152.24,153.54,19125.0,152.43,153.99,152.24,153.54,19125.0
2023-01-25 13:30:00,153.77,157.32,153.75,156.98,57300.0,153.77,157.32,153.75,156.98,57300.0
2023-01-25 14:00:00,157.11,158.0,156.3,156.55,28916.0,157.11,158.0,156.3,156.55,28916.0
2023-01-25 14:30:00,156.62,157.4,155.04,156.89,16279.0,156.62,157.4,155.04,156.89,16279.0
2023-01-25 15:00:00,156.91,157.11,156.11,156.33,18122.0,156.91,157.11,156.11,156.33,18122.0
2023-01-25 15:30:00,156.41,156.61,155.5,156.5,114191.0,156.41,156.61,155.5,156.5,114191.0
2023-01-26 09:30:00,159.68,161.9,158.67,158.69,17779.0,159.68,161.9,158.67,158.69,17779.0
2023-01-26 10:00:00,158.25,160.78,158.25,160.08,13654.0,158.25,160.78,158.25,160.08,13654.0
2023-01-26 10:30:00,159.81,160.82,159.38,159.53,7203.0,159.81,160.82,159.38,159.53,7203.0
2023-01-26 11:00:00,159.39,159.69,158.0,158.74,7468.0,159.39,159.69,158.0,158.74,7468.0
2023-01-26 11:30:00,158.72,159.43,158.43,158.84,4704.0,158.72,159.43,158.43,158.84,4704.0
2023-01-26 12:00:00,158.78,159.14,158.11,158.3,14277.0,158.78,159.14,158.11,158.3,14277.0
2023-01-26 12:30:00,158.25,158.51,157.54,158.24,6078.0,158.25,158.51,157.54,158.24,6078.0
2023-01-26 13:00:00,158.11,158.26,157.01,157.72,7333.0,158.11,158.26,157.01,157.72,7333.0
2023-01-26 13:30:00,158.0,158.44,157.88,157.92,7685.0,158.0,158.44,157.88,157.92,7685.0
2023-01-26 14:00:00,157.55,159.11,157.55,159.0,7709.0,157.55,159.11,157.55,159.0,7709.0
2023-01-26 14:30:00,158.9,159.21,158.58,158.89,10354.0,158.9,159.21,158.58,158.89,10354.0
2023-01-26 15:00:00,158.9,159.62,158.55,159.61,14804.0,158.9,159.62,158.55,159.61,14804.0
2023-01-26 15:30:00,159.62,161.02,159.61,160.93,91543.0,159.62,161.02,159.61,160.93,91543.0
2023-01-27 09:30:00,158.48,160.71,157.52,160.49,61886.0,158.48,160.71,157.52,160.49,61886.0
2023-01-27 10:00:00,160.18,161.98,159.8,160.39,12604.0,160.18,161.98,159.8,160.39,12604.0
2023-01-27 10:30:00,160.66,161.5,159.41,160.06,8755.0,160.66,161.5,159.41,160.06,8755.0
2023-01-27 11:00:00,160.1,160.1,158.21,159.72,4107.0,160.1,160.1,158.21,159.72,4107.0
2023-01-27 11:30:00,159.57,160.54,159.57,160.54,3556.0,159.57,160.54,159.57,160.54,3556.0
2023-01-27 12:00:00,160.49,161.71,160.1,161.71,12476.0,160.49,161.71,160.1,161.71,12476.0
2023-01-27 12:30:00,161.72,162.03,160.59,160.97,6787.0,161.72,162.03,160.59,160.97,6787.0
2023-01-27 13:00:00,160.75,161.28,160.43,161.0,4923.0,160.75,161.28,160.43,161.0,4923.0
2023-01-27 13:30:00,161.0,162.75,160.79,162.46,9307.0,161.0,162.75,160.79,162.46,9307.0
2023-01-27 14:00:00,162.23,163.41,162.07,162.48,32447.0,162.23,163.41,162.07,162.48,32447.0
2023-01-27 14:30:00,162.54,163.73,162.54,163.2,60480.0,162.54,163.73,162.54,163.2,60480.0
2023-01-27 15:00:00,163.41,164.6,163.4,164.31,100147.0,163.41,164.6,163.4,164.31,100147.0
2023-01-27 15:30:00,164.28,164.55,163.23,163.93,44082.0,164.28,164.55,163.23,163.93,44082.0
2023-01-30 09:30:00,160.2,162.92,159.49,160.9,27202.0,160.2,162.92,159.49,160.9,27202.0
2023-01-30 10:00:00,160.78,161.21,157.9,158.12,31821.0,160.78,161.21,157.9,158.12,31821.0
2023-01-30 10:30:00,157.81,158.96,157.3,158.89,72718.0,157.81,158.96,157.3,158.89,72718.0
2023-01-30 11:00:00,158.81,159.98,158.76,159.88,10571.0,158.81,159.98,158.76,159.88,10571.0
2023-01-30 11:30:00,159.91,160.1,159.05,159.72,8673.0,159.91,160.1,159.05,159.72,8673.0
2023-01-30 12:00:00,159.61,162.08,159.47,162.07,15354.0,159.61,162.08,159.47,162.07,15354.0
2023-01-30 12:30:00,162.07,162.07,159.39,159.7,9264.0,162.07,162.07,159.39,159.7,9264.0
2023-01-30 13:00:00,159.44,159.73,159.13,159.31,7451.0,159.44,159.73,159.13,159.31,7451.0
2023-01-30 13:30:00,159.09,159.85,158.91,159.45,19219.0,159.09,159.85,158.91,159.45,19219.0
2023-01-30 14:00:00,159.33,160.35,159.32,160.17,16065.0,159.33,160.35,159.32,160.17,16065.0
2023-01-30 14:30:00,160.03,161.18,159.84,161.18,23254.0,160.03,161.18,159.84,161.18,23254.0
2023-01-30 15:00:00,161.18,161.47,160.5,160.91,16039.0,161.18,161.47,160.5,160.91,16039.0
2023-01-30 15:30:00,160.86,161.95,160.24,160.24,67290.0,160.86,161.95,160.24,160.24,67290.0
2023-01-31 09:30:00,159.45,161.71,157.6,160.11,29665.0,159.45,161.71,157.6,160.11,29665.0
2023-01-31 10:00:00,160.12,160.47,158.68,159.44,50932.0,160.12,160.47,158.68,159.44,50932.0
2023-01-31 10:30:00,159.44,160.43,157.86,158.28,19304.0,159.44,160.43,157.86,158.28,19304.0
2023-01-31 11:00:00,158.39,159.31,158.0,159.21,8026.0,158.39,159.31,158.0,159.21,8026.0
2023-01-31 11:30:00,159.1,160.53,158.88,160.39,5614.0,159.1,160.53,158.88,160.39,5614.0
2023-01-31 12:00:00,160.16,160.16,158.1,158.36,6454.0,160.16,160.16,158.1,158.36,6454.0
2023-01-31 12:30:00,158.32,158.92,158.27,158.72,6883.0,158.32,158.92,158.27,158.72,6883.0
2023-01-31 13:00:00,158.63,159.76,158.63,159.53,6545.0,158.63,159.76,158.63,159.53,6545.0
2023-01-31 13:30:00,159.54,159.69,158.98,159.31,11954.0,159.54,159.69,158.98,159.31,11954.0
2023-01-31 14:00:00,159.32,160.56,159.27,159.51,36152.0,159.32,160.56,159.27,159.51,36152.0
2023-01-31 14:30:00,159.65,160.79,159.51,160.54,5498.0,159.65,160.79,159.51,160.54,5498.0
2023-01-31 15:00:00,160.58,161.06,160.16,160.49,10048.0,160.58,161.06,160.16,160.49,10048.0
2023-01-31 15:30:00,160.46,162.28,160.17,162.17,41941.0,160.46,162.28,160.17,162.17,41941.0
2023-02-01 09:30:00,163.07,164.93,161.88,164.81,14796.0,163.07,164.93,161.88,164.81,14796.0
2023-02-01 10:00:00,164.58,166.04,164.03,165.28,10743.0,164.58,166.04,164.03,165.28,10743.0
2023-02-01 10:30:00,165.35,165.35,160.04,160.26,13619.0,165.35,165.35,160.04,160.26,13619.0
2023-02-01 11:00:00,160.0,160.31,159.29,159.7,11901.0,160.0,160.31,159.29,159.7,11901.0
2023-02-01 11:30:00,159.96,160.29,158.63,158.99,22191.0,159.96,160.29,158.63,158.99,22191.0
2023-02-01 12:00:00,158.98,159.12,157.72,157.8,10347.0,158.98,159.12,157.72,157.8,10347.0
2023-02-01 12:30:00,157.81,159.09,157.65,158.58,22974.0,157.81,159.09,157.65,158.58,22974.0
2023-02-01 13:00:00,158.53,159.05,158.14,158.38,20624.0,158.53,159.05,158.14,158.38,20624.0
2023-02-01 13:30:00,158.37,158.93,157.69,158.1,11636.0,158.37,158.93,157.69,158.1,11636.0
2023-02-01 14:00:00,157.68,160.0,157.39,159.73,25853.0,157.68,160.0,157.39,159.73,25853.0
2023-02-01 14:30:00,159.79,164.59,158.36,163.98,22068.0,159.79,164.59,158.36,163.98,22068.0
2023-02-01 15:00:00,164.0,166.84,163.41,166.03,29096.0,164.0,166.84,163.41,166.03,29096.0
2023-02-01 15:30:00,166.2,167.0,165.58,166.77,31526.0,166.2,167.0,165.58,166.77,31526.0
2023-02-02 09:30:00,172.38,177.04,172.38,175.47,13923.0,172.38,177.04,172.38,175.47,13923.0
2023-02-02 10:00:00,174.66,175.77,174.63,175.5,10125.0,174.66,175.77,174.63,175.5,10125.0
2023-02-02 10:30:00,175.45,178.09,175.45,178.09,29477.0,175.45,178.09,175.45,178.09,29477.0
2023-02-02 11:00:00,177.8,178.35,177.22,177.66,18709.0,177.8,178.35,177.22,177.66,18709.0
2023-02-02 11:30:00,177.61,177.84,176.96,177.64,43521.0,177.61,177.84,176.96,177.64,43521.0
2023-02-02 12:00:00,177.65,178.56,177.6,177.78,24168.0,177.65,178.56,177.6,177.78,24168.0
2023-02-02 12:30:00,177.25,178.1,176.79,178.1,33912.0,177.25,178.1,176.79,178.1,33912.0
2023-02-02 13:00:00,178.04,178.12,177.66,177.87,13538.0,178.04,178.12,177.66,177.87,13538.0
2023-02-02 13:30:00,177.78,178.79,177.47,178.64,16496.0,177.78,178.79,177.47,178.64,16496.0
2023-02-02 14:00:00,178.64,178.68,177.44,177.73,23689.0,178.64,178.68,177.44,177.73,23689.0
2023-02-02 14:30:00,177.6,177.87,175.73,175.73,65368.0,177.6,177.87,175.73,175.73,65368.0
2023-02-02 15:00:00,175.71,177.97,175.65,177.68,62639.0,175.71,177.97,175.65,177.68,62639.0
2023-02-02 15:30:00,177.78,179.9,177.78,178.13,86560.0,177.78,179.9,177.78,178.13,86560.0
2023-02-03 09:30:00,171.9,176.38,170.99,175.56,20924.0,171.9,176.38,170.99,175.56,20924.0
2023-02-03 10:00:00,175.0,176.18,173.76,175.7,67490.0,175.0,176.18,173.76,175.7,67490.0
2023-02-03 10:30:00,175.7,178.47,175.7,177.88,36051.0,175.7,178.47,175.7,177.88,36051.0
2023-02-03 11:00:00,177.74,178.5,177.58,178.18,8968.0,177.74,178.5,177.58,178.18,8968.0
2023-02-03 11:30:00,178.2,178.21,176.73,178.0,60629.0,178.2,178.21,176.73,178.0,60629.0
2023-02-03 12:00:00,178.0,179.3,178.0,179.04,8116.0,178.0,179.3,178.0,179.04,8116.0
2023-02-03 12:30:00,179.07,179.09,175.76,175.77,30553.0,179.07,179.09,175.76,175.77,30553.0
2023-02-03 13:00:00,175.49,176.9,173.81,173.99,44781.0,175.49,176.9,173.81,173.99,44781.0
2023-02-03 13:30:00,173.81,173.81,171.4,171.68,11551.0,173.81,173.81,171.4,171.68,11551.0
2023-02-03 14:00:00,171.62,172.28,171.12,171.26,5273.0,171.62,172.28,171.12,171.26,5273.0
2023-02-03 14:30:00,171.16,171.47,169.89,169.9,5245.0,171.16,171.47,169.89,169.9,5245.0
2023-02-03 15:00:00,169.86,170.39,169.46,169.81,4348.0,169.86,170.39,169.46,169.81,4348.0
2023-02-03 15:30:00,169.76,170.33,169.25,169.87,27371.0,169.76,170.33,169.25,169.87,27371.0
2023-02-06 09:30:00,167.13,170.84,166.84,170.84,17449.0,167.13,170.84,166.84,170.84,17449.0
2023-02-06 10:00:00,170.95,171.52,168.74,169.81,15544.0,170.95,171.52,168.74,169.81,15544.0
2023-02-06 10:30:00,169.66,170.16,168.79,169.55,13382.0,169.66,170.16,168.79,169.55,13382.0
2023-02-06 11:00:00,169.11,170.43,168.75,170.38,18144.0,169.11,170.43,168.75,170.38,18144.0
2023-02-06 11:30:00,170.21,170.3,169.52,170.0,4404.0,170.21,170.3,169.52,170.0,4404.0
2023-02-06 12:00:00,170.16,170.16,169.24,169.32,9437.0,170.16,170.16,169.24,169.32,9437.0
2023-02-06 12:30:00,169.26,169.38,168.32,168.75,4619.0,169.26,169.38,168.32,168.75,4619.0
2023-02-06 13:00:00,168.8,168.8,167.42,167.49,4529.0,168.8,168.8,167.42,167.49,4529.0
2023-02-06 13:30:00,167.46,167.99,167.46,167.97,4833.0,167.46,167.99,167.46,167.97,4833.0
2023-02-06 14:00:00,167.95,169.33,167.95,169.25,18767.0,167.95,169.33,167.95,169.25,18767.0
2023-02-06 14:30:00,169.19,169.9,168.93,169.7,8184.0,169.19,169.9,168.93,169.7,8184.0
2023-02-06 15:00:00,169.84,170.14,168.36,168.62,25229.0,169.84,170.14,168.36,168.62,25229.0
2023-02-06 15:30:00,168.51,170.14,168.47,170.11,52077.0,168.51,170.14,168.47,170.11,52077.0
2023-02-07 09:30:00,169.12,171.04,167.96,167.96,12027.0,169.12,171.04,167.96,167.96,12027.0
2023-02-07 10:00:00,167.79,168.05,165.82,167.12,17039.0,167.79,168.05,165.82,167.12,17039.0
2023-02-07 10:30:00,167.13,168.17,166.72,166.72,5615.0,167.13,168.17,166.72,166.72,5615.0
2023-02-07 11:00:00,167.0,168.99,166.99,168.68,18667.0,167.0,168.99,166.99,168.68,18667.0
2023-02-07 11:30:00,168.46,170.29,168.46,169.69,12422.0,168.46,170.29,168.46,169.69,12422.0
2023-02-07 12:00:00,169.66,170.18,169.66,169.93,5559.0,169.66,170.18,169.66,169.93,5559.0
2023-02-07 12:30:00,169.94,173.55,169.84,173.03,23205.0,169.94,173.55,169.84,173.03,23205.0
2023-02-07 13:00:00,173.13,174.55,172.0,172.34,15256.0,173.13,174.55,172.0,172.34,15256.0
2023-02-07 13:30:00,172.0,172.1,170.43,171.45,24356.0,172.0,172.1,170.43,171.45,24356.0
2023-02-07 14:00:00,171.33,173.67,171.32,173.09,4344.0,171.33,173.67,171.32,173.09,4344.0
2023-02-07 14:30:00,173.11,174.34,173.11,174.03,26942.0,173.11,174.34,173.11,174.03,26942.0
2023-02-07 15:00:00,174.09,174.77,173.4,174.77,15111.0,174.09,174.77,173.4,174.77,15111.0
2023-02-07 15:30:00,174.49,175.06,173.96,174.11,35633.0,174.49,175.06,173.96,174.11,35633.0
2023-02-08 09:30:00,174.07,175.87,174.07,174.74,5112.0,174.07,175.87,174.07,174.74,5112.0
2023-02-08 10:00:00,175.58,176.28,173.61,173.61,3723.0,175.58,176.28,173.61,173.61,3723.0
2023-02-08 10:30:00,173.11,173.76,172.38,173.13,7163.0,173.11,173.76,172.38,173.13,7163.0
2023-02-08 11:00:00,173.01,173.18,171.97,172.0,3163.0,173.01,173.18,171.97,172.0,3163.0
2023-02-08 11:30:00,171.54,172.14,171.09,172.14,2101.0,171.54,172.14,171.09,172.14,2101.0
2023-02-08 12:00:00,171.6,171.88,171.19,171.7,2630.0,171.6,171.88,171.19,171.7,2630.0
2023-02-08 12:30:00,171.81,171.81,170.29,170.5,8647.0,171.81,171.81,170.29,170.5,8647.0
2023-02-08 13:00:00,170.4,170.79,169.97,170.0,8995.0,170.4,170.79,169.97,170.0,8995.0
2023-02-08 13:30:00,170.52,170.52,170.15,170.39,1808.0,170.52,170.52,170.15,170.39,1808.0
2023-02-08 14:00:00,170.17,170.68,169.87,170.32,13168.0,170.17,170.68,169.87,170.32,13168.0
2023-02-08 14:30:00,170.28,170.32,168.79,169.4,22932.0,170.28,170.32,168.79,169.4,22932.0
2023-02-08 15:00:00,169.45,169.45,168.22,169.28,17329.0,169.45,169.45,168.22,169.28,17329.0
2023-02-08 15:30:00,169.24,169.49,166.79,167.39,121720.0,169.24,169.49,166.79,167.39,121720.0
2023-02-09 09:30:00,170.51,171.28,167.91,169.23,15113.0,170.51,171.28,167.91,169.23,15113.0
2023-02-09 10:00:00,169.15,173.49,169.15,170.16,51465.0,169.15,173.49,169.15,170.16,51465.0
2023-02-09 10:30:00,169.87,170.23,168.98,169.67,13482.0,169.87,170.23,168.98,169.67,13482.0
2023-02-09 11:00:00,169.28,169.28,168.15,168.3,11349.0,169.28,169.28,168.15,168.3,11349.0
2023-02-09 11:30:00,168.44,168.62,167.31,167.93,11612.0,168.44,168.62,167.31,167.93,11612.0
2023-02-09 12:00:00,168.15,168.71,167.9,168.64,15432.0,168.15,168.71,167.9,168.64,15432.0
2023-02-09 12:30:00,168.6,168.9,167.41,167.75,5351.0,168.6,168.9,167.41,167.75,5351.0
2023-02-09 13:00:00,167.82,168.08,167.46,167.96,9015.0,167.82,168.08,167.46,167.96,9015.0
2023-02-09 13:30:00,167.99,168.57,167.36,167.37,8354.0,167.99,168.57,167.36,167.37,8354.0
2023-02-09 14:00:00,167.52,167.9,166.77,166.77,8151.0,167.52,167.9,166.77,166.77,8151.0
2023-02-09 14:30:00,166.79,167.79,166.62,167.06,7669.0,166.79,167.79,166.62,167.06,7669.0
2023-02-09 15:00:00,166.92,167.05,165.32,165.32,9681.0,166.92,167.05,165.32,165.32,9681.0
2023-02-09 15:30:00,165.35,166.01,164.97,165.48,36092.0,165.35,166.01,164.97,165.48,36092.0
2023-02-10 09:30:00,162.66,162.95,160.6,162.45,23715.0,162.66,162.95,160.6,162.45,23715.0
2023-02-10 10:00:00,162.74,165.3,161.53,163.75,19262.0,162.74,165.3,161.53,163.75,19262.0
2023-02-10 10:30:00,163.91,164.25,162.99,163.68,13916.0,163.91,164.25,162.99,163.68,13916.0
2023-02-10 11:00:00,163.67,163.95,162.1,162.1,9924.0,163.67,163.95,162.1,162.1,9924.0
2023-02-10 11:30:00,162.01,162.1,160.94,161.45,8140.0,162.01,162.1,160.94,161.45,8140.0
2023-02-10 12:00:00,161.01,161.4,160.9,161.01,6585.0,161.01,161.4,160.9,161.01,6585.0
2023-02-10 12:30:00,161.1,161.39,161.0,161.2,7178.0,161.1,161.39,161.0,161.2,7178.0
2023-02-10 13:00:00,161.14,162.57,161.1,162.03,7012.0,161.14,162.57,161.1,162.03,7012.0
2023-02-10 13:30:00,161.96,162.01,161.41,161.71,5397.0,161.96,162.01,161.41,161.71,5397.0
2023-02-10 14:00:00,161.71,161.71,161.29,161.39,4937.0,161.71,161.71,161.29,161.39,4937.0
2023-02-10 14:30:00,161.47,161.8,161.1,161.58,10512.0,161.47,161.8,161.1,161.58,10512.0
2023-02-10 15:00:00,161.7,161.91,161.34,161.49,11542.0,161.7,161.91,161.34,161.49,11542.0
2023-02-10 15:30:00,161.55,162.42,161.41,161.97,67657.0,161.55,162.42,161.41,161.97,67657.0
2023-02-13 09:30:00,163.35,163.57,161.07,163.57,9334.0,163.35,163.57,161.07,163.57,9334.0
2023-02-13 10:00:00,163.48,163.62,161.83,162.42,5527.0,163.48,163.62,161.83,162.42,5527.0
2023-02-13 10:30:00,162.55,164.79,162.55,164.31,30943.0,162.55,164.79,162.55,164.31,30943.0
2023-02-13 11:00:00,164.55,165.79,164.32,165.54,30817.0,164.55,165.79,164.32,165.54,30817.0
2023-02-13 11:30:00,165.75,165.84,165.22,165.59,7088.0,165.75,165.84,165.22,165.59,7088.0
2023-02-13 12:00:00,165.61,166.48,165.61,166.17,14560.0,165.61,166.48,165.61,166.17,14560.0
2023-02-13 12:30:00,166.18,167.0,165.8,166.71,18628.0,166.18,167.0,165.8,166.71,18628.0
2023-02-13 13:00:00,166.81,167.24,166.8,166.93,9775.0,166.81,167.24,166.8,166.93,9775.0
2023-02-13 13:30:00,167.0,167.0,166.44,166.68,8268.0,167.0,167.0,166.44,166.68,8268.0
2023-02-13 14:00:00,166.82,166.85,166.33,166.33,10155.0,166.82,166.85,166.33,166.33,10155.0
2023-02-13 14:30:00,166.09,166.17,164.89,165.15,4710.0,166.09,166.17,164.89,165.15,4710.0
2023-02-13 15:00:00,164.93,165.46,164.57,164.86,7857.0,164.93,165.46,164.57,164.86,7857.0
2023-02-13 15:30:00,164.96,166.55,164.89,166.55,78376.0,164.96,166.55,164.89,166.55,78376.0
2023-02-14 09:30:00,163.99,163.99,161.71,162.72,17113.0,163.99,163.99,161.71,162.72,17113.0
2023-02-14 10:00:00,162.69,167.81,162.5,167.0,69215.0,162.69,167.81,162.5,167.0,69215.0
2023-02-14 10:30:00,166.93,166.93,162.79,164.44,18916.0,166.93,166.93,162.79,164.44,18916.0
2023-02-14 11:00:00,164.44,165.54,163.71,163.71,9889.0,164.44,165.54,163.71,163.71,9889.0
2023-02-14 11:30:00,163.68,163.68,161.77,162.67,18718.0,163.68,163.68,161.77,162.67,18718.0
2023-02-14 12:00:00,162.81,163.05,161.05,161.05,9109.0,162.81,163.05,161.05,161.05,9109.0
2023-02-14 12:30:00,161.12,161.49,160.4,161.27,11057.0,161.12,161.49,160.4,161.27,11057.0
2023-02-14 13:00:00,161.73,163.77,161.73,162.92,34060.0,161.73,163.77,161.73,162.92,34060.0
2023-02-14 13:30:00,163.02,164.02,162.65,162.81,13431.0,163.02,164.02,162.65,162.81,13431.0
2023-02-14 14:00:00,163.0,163.67,162.72,163.25,7659.0,163.0,163.67,162.72,163.25,7659.0
2023-02-14 14:30:00,163.41,164.0,163.16,163.16,8201.0,163.41,164.0,163.16,163.16,8201.0
2023-02-14 15:00:00,163.24,163.69,162.99,163.31,12989.0,163.24,163.69,162.99,163.31,12989.0
2023-02-14 15:30:00,163.11,163.22,160.54,160.79,74212.0,163.11,163.22,160.54,160.79,74212.0
2023-02-15 09:30:00,160.0,161.17,159.5,159.98,11791.0,160.0,161.17,159.5,159.98,11791.0
2023-02-15 10:00:00,160.45,160.78,159.41,160.23,47276.0,160.45,160.78,159.41,160.23,47276.0
2023-02-15 10:30:00,160.12,162.46,160.04,162.12,34134.0,160.12,162.46,160.04,162.12,34134.0
2023-02-15 11:00:00,162.36,164.94,162.34,164.82,18355.0,162.36,164.94,162.34,164.82,18355.0
2023-02-15 11:30:00,164.9,166.22,164.9,166.09,20101.0,164.9,166.22,164.9,166.09,20101.0
2023-02-15 12:00:00,166.09,166.09,164.87,165.31,12646.0,166.09,166.09,164.87,165.31,12646.0
2023-02-15 12:30:00,165.31,166.11,165.21,165.6,13943.0,165.31,166.11,165.21,165.6,13943.0
2023-02-15 13:00:00,165.53,166.35,165.33,166.35,44640.0,165.53,166.35,165.33,166.35,44640.0
2023-02-15 13:30:00,166.27,166.34,165.47,165.9,87904.0,166.27,166.34,165.47,165.9,87904.0
2023-02-15 14:00:00,165.81,166.1,164.85,165.88,14796.0,165.81,166.1,164.85,165.88,14796.0
2023-02-15 14:30:00,165.76,165.98,165.39,165.39,11401.0,165.76,165.98,165.39,165.39,11401.0
2023-02-15 15:00:00,165.39,166.05,164.82,165.23,20615.0,165.39,166.05,164.82,165.23,20615.0
2023-02-15 15:30:00,165.25,165.96,164.69,165.94,63156.0,165.25,165.96,164.69,165.94,63156.0
2023-02-16 09:30:00,160.3,162.6,159.7,162.07,23292.0,160.3,162.6,159.7,162.07,23292.0
2023-02-16 10:00:00,162.07,164.75,161.61,164.48,12847.0,162.07,164.75,161.61,164.48,12847.0
2023-02-16 10:30:00,164.49,166.69,164.48,166.42,14599.0,164.49,166.69,164.48,166.42,14599.0
2023-02-16 11:00:00,166.46,167.67,166.41,167.67,49544.0,166.46,167.67,166.41,167.67,49544.0
2023-02-16 11:30:00,168.1,168.39,167.5,167.69,50770.0,168.1,168.39,167.5,167.69,50770.0
2023-02-16 12:00:00,167.55,167.55,165.08,165.96,21572.0,167.55,167.55,165.08,165.96,21572.0
2023-02-16 12:30:00,165.84,166.56,165.71,165.95,11303.0,165.84,166.56,165.71,165.95,11303.0
2023-02-16 13:00:00,166.02,166.23,165.49,165.54,17212.0,166.02,166.23,165.49,165.54,17212.0
2023-02-16 13:30:00,165.49,165.72,164.68,164.75,21335.0,165.49,165.72,164.68,164.75,21335.0
2023-02-16 14:00:00,164.6,164.96,163.16,163.16,17519.0,164.6,164.96,163.16,163.16,17519.0
2023-02-16 14:30:00,163.27,163.4,161.58,161.75,31535.0,163.27,163.4,161.58,161.75,31535.0
2023-02-16 15:00:00,161.64,161.82,161.03,161.14,36856.0,161.64,161.82,161.03,161.14,36856.0
2023-02-16 15:30:00,161.12,162.82,160.78,162.0,92926.0,161.12,162.82,160.78,162.0,92926.0
2023-02-17 09:30:00,165.1,168.02,162.0,164.09,55966.0,165.1,168.02,162.0,164.09,55966.0
2023-02-17 10:00:00,164.55,165.87,162.71,165.55,37042.0,164.55,165.87,162.71,165.55,37042.0
2023-02-17 10:30:00,165.68,166.42,165.55,166.05,45799.0,165.68,166.42,165.55,166.05,45799.0
2023-02-17 11:00:00,166.06,167.33,165.6,167.18,56542.0,166.06,167.33,165.6,167.18,56542.0
2023-02-17 11:30:00,167.11,169.25,166.03,169.03,28163.0,167.11,169.25,166.03,169.03,28163.0
2023-02-17 12:00:00,168.87,169.55,168.35,168.48,42210.0,168.87,169.55,168.35,168.48,42210.0
2023-02-17 12:30:00,168.5,170.01,168.0,169.21,41505.0,168.5,170.01,168.0,169.21,41505.0
2023-02-17 13:00:00,169.52,170.95,169.38,169.79,14736.0,169.52,170.95,169.38,169.79,14736.0
2023-02-17 13:30:00,169.57,170.84,169.28,170.11,15627.0,169.57,170.84,169.28,170.11,15627.0
2023-02-17 14:00:00,170.14,171.73,169.95,171.61,26693.0,170.14,171.73,169.95,171.61,26693.0
2023-02-17 14:30:00,171.62,173.22,171.55,172.86,26321.0,171.62,173.22,171.55,172.86,26321.0
2023-02-17 15:00:00,173.03,173.4,171.43,172.13,25256.0,173.03,173.4,171.43,172.13,25256.0
2023-02-17 15:30:00,172.14,173.42,171.25,173.34,115307.0,172.14,173.42,171.25,173.34,115307.0
2023-02-21 09:30:00,166.76,172.56,166.76,170.09,28252.0,166.76,172.56,166.76,170.09,28252.0
2023-02-21 10:00:00,170.24,170.24,165.61,166.25,16447.0,170.24,170.24,165.61,166.25,16447.0
2023-02-21 10:30:00,166.35,166.35,165.23,165.97,19782.0,166.35,166.35,165.23,165.97,19782.0
2023-02-21 11:00:00,165.93,165.98,162.51,163.21,10081.0,165.93,165.98,162.51,163.21,10081.0
2023-02-21 11:30:00,163.36,165.01,162.84,165.01,18881.0,163.36,165.01,162.84,165.01,18881.0
2023-02-21 12:00:00,165.03,166.05,165.02,165.59,37190.0,165.03,166.05,165.02,165.59,37190.0
2023-02-21 12:30:00,165.68,167.21,165.67,167.0,23533.0,165.68,167.21,165.67,167.0,23533.0
2023-02-21 13:00:00,167.0,167.0,166.0,166.41,17426.0,167.0,167.0,166.0,166.41,17426.0
2023-02-21 13:30:00,166.41,166.63,166.0,166.56,9775.0,166.41,166.63,166.0,166.56,9775.0
2023-02-21 14:00:00,166.61,167.09,166.07,167.07,16275.0,166.61,167.09,166.07,167.07,16275.0
2023-02-21 14:30:00,167.18,167.97,167.16,167.56,13958.0,167.18,167.97,167.16,167.56,13958.0
2023-02-21 15:00:00,167.14,167.22,165.85,166.28,14100.0,167.14,167.22,165.85,166.28,14100.0
2023-02-21 15:30:00,166.34,166.92,165.74,166.66,92980.0,166.34,166.92,165.74,166.66,92980.0
2023-02-22 09:30:00,167.63,167.63,165.33,166.4,13043.0,167.63,167.63,165.33,166.4,13043.0
2023-02-22 10:00:00,166.11,166.37,163.21,164.34,16351.0,166.11,166.37,163.21,164.34,16351.0
2023-02-22 10:30:00,164.24,166.02,164.16,165.83,7062.0,164.24,166.02,164.16,165.83,7062.0
2023-02-22 11:00:00,165.67,165.68,164.37,164.53,8403.0,165.67,165.68,164.37,164.53,8403.0
2023-02-22 11:30:00,164.69,165.21,164.44,164.87,7262.0,164.69,165.21,164.44,164.87,7262.0
2023-02-22 12:00:00,164.87,165.44,164.67,164.77,5124.0,164.87,165.44,164.67,164.77,5124.0
2023-02-22 12:30:00,164.77,165.29,164.41,165.25,6846.0,164.77,165.29,164.41,165.25,6846.0
2023-02-22 13:00:00,165.15,165.98,165.0,165.92,8709.0,165.15,165.98,165.0,165.92,8709.0
2023-02-22 13:30:00,165.98,166.93,165.91,166.61,8037.0,165.98,166.93,165.91,166.61,8037.0
2023-02-22 14:00:00,166.21,166.46,164.86,165.22,10677.0,166.21,166.46,164.86,165.22,10677.0
2023-02-22 14:30:00,165.18,165.8,164.07,164.11,18047.0,165.18,165.8,164.07,164.11,18047.0
2023-02-22 15:00:00,164.07,165.23,163.97,165.02,20185.0,164.07,165.23,163.97,165.02,20185.0
2023-02-22 15:30:00,164.89,166.31,164.89,165.75,59660.0,164.89,166.31,164.89,165.75,59660.0
2023-02-23 09:30:00,169.2,170.32,168.39,169.59,17338.0,169.2,170.32,168.39,169.59,17338.0
2023-02-23 10:00:00,169.11,169.11,167.2,168.17,6689.0,169.11,169.11,167.2,168.17,6689.0
2023-02-23 10:30:00,167.92,168.02,165.93,167.1,18946.0,167.92,168.02,165.93,167.1,18946.0
2023-02-23 11:00:00,167.25,167.36,165.77,166.11,14382.0,167.25,167.36,165.77,166.11,14382.0
2023-02-23 11:30:00,166.17,166.18,165.53,165.63,25844.0,166.17,166.18,165.53,165.63,25844.0
2023-02-23 12:00:00,165.59,166.59,165.42,166.18,15038.0,165.59,166.59,165.42,166.18,15038.0
2023-02-23 12:30:00,166.13,167.77,166.12,167.77,11400.0,166.13,167.77,166.12,167.77,11400.0
2023-02-23 13:00:00,167.82,167.82,167.04,167.45,6336.0,167.82,167.82,167.04,167.45,6336.0
2023-02-23 13:30:00,167.34,168.21,167.34,167.96,4223.0,167.34,168.21,167.34,167.96,4223.0
2023-02-23 14:00:00,167.82,169.25,167.76,169.09,14195.0,167.82,169.25,167.76,169.09,14195.0
2023-02-23 14:30:00,169.15,169.53,168.62,168.95,6700.0,169.15,169.53,168.62,168.95,6700.0
2023-02-23 15:00:00,169.02,169.43,168.75,169.4,8128.0,169.02,169.43,168.75,169.4,8128.0
2023-02-23 15:30:00,169.43,170.07,168.65,169.6,44546.0,169.43,170.07,168.65,169.6,44546.0
2023-02-24 09:30:00,165.76,165.81,163.01,164.62,14993.0,165.76,165.81,163.01,164.62,14993.0
2023-02-24 10:00:00,164.99,166.0,164.32,164.56,13634.0,164.99,166.0,164.32,164.56,13634.0
2023-02-24 10:30:00,164.54,164.7,164.01,164.28,15175.0,164.54,164.7,164.01,164.28,15175.0
2023-02-24 11:00:00,164.01,165.28,163.77,165.14,21292.0,164.01,165.28,163.77,165.14,21292.0
2023-02-24 11:30:00,165.06,165.35,164.37,165.11,7631.0,165.06,165.35,164.37,165.11,7631.0
2023-02-24 12:00:00,165.04,165.12,163.5,164.08,12418.0,165.04,165.12,163.5,164.08,12418.0
2023-02-24 12:30:00,164.05,164.61,163.97,164.46,18160.0,164.05,164.61,163.97,164.46,18160.0
2023-02-24 13:00:00,164.5,165.01,164.45,164.5,12215.0,164.5,165.01,164.45,164.5,12215.0
2023-02-24 13:30:00,164.57,164.76,163.27,163.7,16127.0,164.57,164.76,163.27,163.7,16127.0
2023-02-24 14:00:00,163.88,163.94,163.1,163.47,21600.0,163.88,163.94,163.1,163.47,21600.0
2023-02-24 14:30:00,163.39,164.51,163.1,164.29,11074.0,163.39,164.51,163.1,164.29,11074.0
2023-02-24 15:00:00,164.46,164.57,163.47,163.55,6352.0,164.46,164.57,163.47,163.55,6352.0
2023-02-24 15:30:00,163.44,163.5,162.39,163.03,46855.0,163.44,163.5,162.39,163.03,46855.0
2023-02-27 09:30:00,164.77,167.96,164.48,167.96,10672.0,164.77,167.96,164.48,167.96,10672.0
2023-02-27 10:00:00,168.37,169.28,167.13,167.14,4667.0,168.37,169.28,167.13,167.14,4667.0
2023-02-27 10:30:00,166.81,166.89,165.71,166.67,5423.0,166.81,166.89,165.71,166.67,5423.0
2023-02-27 11:00:00,167.21,167.38,166.81,167.33,2029.0,167.21,167.38,166.81,167.33,2029.0
2023-02-27 11:30:00,167.47,167.94,167.1,167.72,2368.0,167.47,167.94,167.1,167.72,2368.0
2023-02-27 12:00:00,167.85,168.18,167.65,167.94,5343.0,167.85,168.18,167.65,167.94,5343.0
2023-02-27 12:30:00,168.42,168.45,167.93,168.41,2543.0,168.42,168.45,167.93,168.41,2543.0
2023-02-27 13:00:00,168.46,168.52,168.19,168.48,3663.0,168.46,168.52,168.19,168.48,3663.0
2023-02-27 13:30:00,168.33,168.55,168.08,168.55,2418.0,168.33,168.55,168.08,168.55,2418.0
2023-02-27 14:00:00,168.7,168.83,167.9,168.06,2532.0,168.7,168.83,167.9,168.06,2532.0
2023-02-27 14:30:00,168.23,168.69,168.2,168.37,8616.0,168.23,168.69,168.2,168.37,8616.0
2023-02-27 15:00:00,168.19,168.19,167.5,167.5,8454.0,168.19,168.19,167.5,167.5,8454.0
2023-02-27 15:30:00,167.61,167.65,165.6,166.33,25741.0,167.61,167.65,165.6,166.33,25741.0
2023-02-28 09:30:00,165.0,167.74,165.0,166.8,5618.0,165.0,167.74,165.0,166.8,5618.0
2023-02-28 10:00:00,167.09,167.75,165.4,166.15,5918.0,167.09,167.75,165.4,166.15,5918.0
2023-02-28 10:30:00,166.13,166.56,165.61,165.75,3115.0,166.13,166.56,165.61,165.75,3115.0
2023-02-28 11:00:00,166.07,167.39,166.07,167.39,3321.0,166.07,167.39,166.07,167.39,3321.0
2023-02-28 11:30:00,167.37,167.37,166.05,166.05,4712.0,167.37,167.37,166.05,166.05,4712.0
2023-02-28 12:00:00,166.28,166.69,166.17,166.53,2371.0,166.28,166.69,166.17,166.53,2371.0
2023-02-28 12:30:00,166.35,166.35,165.59,166.02,1893.0,166.35,166.35,165.59,166.02,1893.0
2023-02-28 13:00:00,166.22,166.22,165.49,166.02,3735.0,166.22,166.22,165.49,166.02,3735.0
2023-02-28 13:30:00,166.19,166.71,166.14,166.3,1700.0,166.19,166.71,166.14,166.3,1700.0
2023-02-28 14:00:00,166.36,166.36,165.73,165.73,1853.0,166.36,166.36,165.73,165.73,1853.0
2023-02-28 14:30:00,165.74,166.0,165.62,165.73,4722.0,165.74,166.0,165.62,165.73,4722.0
2023-02-28 15:00:00,165.48,165.78,164.99,165.03,23711.0,165.48,165.78,164.99,165.03,23711.0
2023-02-28 15:30:00,164.96,165.8,164.8,165.04,24899.0,164.96,165.8,164.8,165.04,24899.0
2023-03-01 09:30:00,164.53,165.58,163.49,165.26,5590.0,164.53,165.58,163.49,165.26,5590.0
2023-03-01 10:00:00,164.68,165.17,163.33,163.82,11739.0,164.68,165.17,163.33,163.82,11739.0
2023-03-01 10:30:00,163.81,165.0,163.63,164.44,6137.0,163.81,165.0,163.63,164.44,6137.0
2023-03-01 11:00:00,164.35,164.35,163.44,164.08,5326.0,164.35,164.35,163.44,164.08,5326.0
2023-03-01 11:30:00,164.24,164.89,163.99,164.55,4499.0,164.24,164.89,163.99,164.55,4499.0
2023-03-01 12:00:00,164.53,164.85,164.3,164.56,2483.0,164.53,164.85,164.3,164.56,2483.0
2023-03-01 12:30:00,164.47,165.49,164.23,165.49,6070.0,164.47,165.49,164.23,165.49,6070.0
2023-03-01 13:00:00,165.45,165.45,164.88,165.05,4539.0,165.45,165.45,164.88,165.05,4539.0
2023-03-01 13:30:00,165.05,165.74,164.89,165.74,6997.0,165.05,165.74,164.89,165.74,6997.0
2023-03-01 14:00:00,165.62,165.74,164.9,165.36,31251.0,165.62,165.74,164.9,165.36,31251.0
2023-03-01 14:30:00,165.31,165.31,164.72,164.97,21221.0,165.31,165.31,164.72,164.97,21221.0
2023-03-01 15:00:00,164.97,165.4,164.88,164.95,4713.0,164.97,165.4,164.88,164.95,4713.0
2023-03-01 15:30:00,164.9,166.47,164.9,166.43,45857.0,164.9,166.47,164.9,166.43,45857.0
2023-03-02 09:30:00,165.8,168.41,165.0,168.41,10306.0,165.8,168.41,165.0,168.41,10306.0
2023-03-02 10:00:00,168.0,168.17,165.47,167.48,7593.0,168.0,168.17,165.47,167.48,7593.0
2023-03-02 10:30:00,167.04,167.3,165.4,166.63,7450.0,167.04,167.3,165.4,166.63,7450.0
2023-03-02 11:00:00,166.69,167.11,166.34,166.34,4875.0,166.69,167.11,166.34,166.34,4875.0
2023-03-02 11:30:00,166.15,166.48,165.88,166.0,3377.0,166.15,166.48,165.88,166.0,3377.0
2023-03-02 12:00:00,166.12,166.52,166.12,166.33,1600.0,166.12,166.52,166.12,166.33,1600.0
2023-03-02 12:30:00,166.36,166.91,166.36,166.5,4374.0,166.36,166.91,166.36,166.5,4374.0
2023-03-02 13:00:00,166.57,166.76,166.39,166.76,3095.0,166.57,166.76,166.39,166.76,3095.0
2023-03-02 13:30:00,166.63,168.36,166.63,168.36,7054.0,166.63,168.36,166.63,168.36,7054.0
2023-03-02 14:00:00,168.7,169.06,168.47,169.06,4202.0,168.7,169.06,168.47,169.06,4202.0
2023-03-02 14:30:00,169.27,169.52,168.94,169.02,4760.0,169.27,169.52,168.94,169.02,4760.0
2023-03-02 15:00:00,169.11,169.18,167.69,167.72,8338.0,169.11,169.18,167.69,167.72,8338.0
2023-03-02 15:30:00,167.88,168.1,166.88,167.45,42244.0,167.88,168.1,166.88,167.45,42244.0
2023-03-03 09:30:00,168.43,170.99,168.43,170.66,6409.0,168.43,170.99,168.43,170.66,6409.0
2023-03-03 10:00:00,170.83,170.83,170.0,170.2,4420.0,170.83,170.83,170.0,170.2,4420.0
2023-03-03 10:30:00,170.05,171.31,169.94,171.11,4339.0,170.05,171.31,169.94,171.11,4339.0
2023-03-03 11:00:00,171.25,171.76,171.13,171.66,7801.0,171.25,171.76,171.13,171.66,7801.0
2023-03-03 11:30:00,171.71,172.78,171.7,172.63,7375.0,171.71,172.78,171.7,172.63,7375.0
2023-03-03 12:00:00,172.62,173.0,172.28,172.8,4234.0,172.62,173.0,172.28,172.8,4234.0
2023-03-03 12:30:00,172.86,172.86,171.96,172.51,1362.0,172.86,172.86,171.96,172.51,1362.0
2023-03-03 13:00:00,172.22,172.62,172.22,172.62,3073.0,172.22,172.62,172.22,172.62,3073.0
2023-03-03 13:30:00,172.51,173.11,172.34,172.54,3300.0,172.51,173.11,172.34,172.54,3300.0
2023-03-03 14:00:00,172.5,172.89,172.49,172.86,1202.0,172.5,172.89,172.49,172.86,1202.0
2023-03-03 14:30:00,172.84,173.07,172.54,172.82,3534.0,172.84,173.07,172.54,172.82,3534.0
2023-03-03 15:00:00,172.76,173.03,172.54,172.64,7764.0,172.76,173.03,172.54,172.64,7764.0
2023-03-03 15:30:00,172.56,172.67,171.51,171.71,28356.0,172.56,172.67,171.51,171.71,28356.0
2023-03-06 09:30:00,172.64,173.55,171.0,173.55,4666.0,172.64,173.55,171.0,173.55,4666.0
2023-03-06 10:00:00,173.07,174.95,173.07,174.95,5803.0,173.07,174.95,173.07,174.95,5803.0
2023-03-06 10:30:00,174.95,175.78,174.83,175.78,5581.0,174.95,175.78,174.83,175.78,5581.0
2023-03-06 11:00:00,175.62,175.77,174.76,174.76,3668.0,175.62,175.77,174.76,174.76,3668.0
2023-03-06 11:30:00,174.88,175.15,174.23,175.0,4816.0,174.88,175.15,174.23,175.0,4816.0
2023-03-06 12:00:00,175.13,175.13,174.24,174.24,4122.0,175.13,175.13,174.24,174.24,4122.0
2023-03-06 12:30:00,174.17,174.36,172.51,173.15,5045.0,174.17,174.36,172.51,173.15,5045.0
2023-03-06 13:00:00,173.02,173.46,172.83,173.37,2886.0,173.02,173.46,172.83,173.37,2886.0
2023-03-06 13:30:00,173.28,173.46,172.67,172.68,4961.0,173.28,173.46,172.67,172.68,4961.0
2023-03-06 14:00:00,172.56,173.87,172.48,173.87,6910.0,172.56,173.87,172.48,173.87,6910.0
2023-03-06 14:30:00,173.74,174.22,173.37,173.94,5901.0,173.74,174.22,173.37,173.94,5901.0
2023-03-06 15:00:00,173.94,174.24,173.31,173.6,7256.0,173.94,174.24,173.31,173.6,7256.0
2023-03-06 15:30:00,173.67,174.46,172.9,172.95,43029.0,173.67,174.46,172.9,172.95,43029.0
2023-03-07 09:30:00,172.42,173.68,171.37,171.56,43942.0,172.42,173.68,171.37,171.56,43942.0
2023-03-07 10:00:00,171.11,171.53,169.85,171.0,26687.0,171.11,171.53,169.85,171.0,26687.0
2023-03-07 10:30:00,170.8,171.39,168.81,168.81,40385.0,170.8,171.39,168.81,168.81,40385.0
2023-03-07 11:00:00,168.66,169.21,168.66,168.71,7272.0,168.66,169.21,168.66,168.71,7272.0
2023-03-07 11:30:00,168.84,169.6,168.71,168.87,4189.0,168.84,169.6,168.71,168.87,4189.0
2023-03-07 12:00:00,169.0,169.81,168.87,169.25,8215.0,169.0,169.81,168.87,169.25,8215.0
2023-03-07 12:30:00,169.22,169.63,168.67,168.99,10337.0,169.22,169.63,168.67,168.99,10337.0
2023-03-07 13:00:00,169.0,169.21,168.4,168.4,5752.0,169.0,169.21,168.4,168.4,5752.0
2023-03-07 13:30:00,168.59,168.96,167.37,168.03,10479.0,168.59,168.96,167.37,168.03,10479.0
2023-03-07 14:00:00,168.0,168.06,167.32,167.76,16607.0,168.0,168.06,167.32,167.76,16607.0
2023-03-07 14:30:00,167.87,167.95,166.98,166.98,11555.0,167.87,167.95,166.98,166.98,11555.0
2023-03-07 15:00:00,167.0,167.74,166.99,167.18,5932.0,167.0,167.74,166.99,167.18,5932.0
2023-03-07 15:30:00,167.19,168.58,166.98,168.57,50996.0,167.19,168.58,166.98,168.57,50996.0
2023-03-08 09:30:00,168.58,168.93,166.46,167.02,18588.0,168.58,168.93,166.46,167.02,18588.0
2023-03-08 10:00:00,167.07,168.18,166.18,167.93,4542.0,167.07,168.18,166.18,167.93,4542.0
2023-03-08 10:30:00,167.84,168.32,167.57,167.79,8440.0,167.84,168.32,167.57,167.79,8440.0
2023-03-08 11:00:00,167.74,168.98,167.74,168.48,26264.0,167.74,168.98,167.74,168.48,26264.0
2023-03-08 11:30:00,168.32,169.37,167.85,169.37,2068.0,168.32,169.37,167.85,169.37,2068.0
2023-03-08 12:00:00,169.34,169.34,167.92,167.96,1663.0,169.34,169.34,167.92,167.96,1663.0
2023-03-08 12:30:00,167.78,168.27,167.66,168.1,2450.0,167.78,168.27,167.66,168.1,2450.0
2023-03-08 13:00:00,167.92,168.02,167.63,167.64,1341.0,167.92,168.02,167.63,167.64,1341.0
2023-03-08 13:30:00,167.71,167.71,167.38,167.56,2542.0,167.71,167.71,167.38,167.56,2542.0
2023-03-08 14:00:00,167.72,168.27,167.54,167.84,2292.0,167.72,168.27,167.54,167.84,2292.0
2023-03-08 14:30:00,167.7,168.1,167.7,167.99,2607.0,167.7,168.1,167.7,167.99,2607.0
2023-03-08 15:00:00,168.09,168.25,167.63,168.25,17389.0,168.09,168.25,167.63,168.25,17389.0
2023-03-08 15:30:00,168.31,169.34,168.24,169.29,15281.0,168.31,169.34,168.24,169.29,15281.0
2023-03-09 09:30:00,169.12,170.31,167.68,169.51,16901.0,169.12,170.31,167.68,169.51,16901.0
2023-03-09 10:00:00,170.15,170.44,168.56,169.66,15156.0,170.15,170.44,168.56,169.66,15156.0
2023-03-09 10:30:00,169.66,169.68,168.86,168.86,18627.0,169.66,169.68,168.86,168.86,18627.0
2023-03-09 11:00:00,168.99,169.14,168.22,168.37,6695.0,168.99,169.14,168.22,168.37,6695.0
2023-03-09 11:30:00,168.41,168.64,168.31,168.58,4515.0,168.41,168.64,168.31,168.58,4515.0
2023-03-09 12:00:00,168.41,168.58,168.25,168.5,4909.0,168.41,168.58,168.25,168.5,4909.0
2023-03-09 12:30:00,168.47,168.53,167.24,167.35,3211.0,168.47,168.53,167.24,167.35,3211.0
2023-03-09 13:00:00,167.34,167.6,166.39,166.39,4068.0,167.34,167.6,166.39,166.39,4068.0
2023-03-09 13:30:00,166.25,166.48,164.77,165.0,9587.0,166.25,166.48,164.77,165.0,9587.0
2023-03-09 14:00:00,164.89,165.0,164.45,164.94,7496.0,164.89,165.0,164.45,164.94,7496.0
2023-03-09 14:30:00,164.76,165.39,164.29,164.45,4429.0,164.76,165.39,164.29,164.45,4429.0
2023-03-09 15:00:00,164.53,164.75,162.94,162.94,13461.0,164.53,164.75,162.94,162.94,13461.0
2023-03-09 15:30:00,162.96,163.01,161.6,162.26,47982.0,162.96,163.01,161.6,162.26,47982.0
2023-03-10 09:30:00,160.25,161.6,154.17,154.47,20971.0,160.25,161.6,154.17,154.47,20971.0
2023-03-10 10:00:00,154.82,156.15,154.66,155.35,28260.0,154.82,156.15,154.66,155.35,28260.0
2023-03-10 10:30:00,155.72,157.05,155.72,157.04,22424.0,155.72,157.05,155.72,157.04,22424.0
2023-03-10 11:00:00,157.06,158.07,156.45,158.07,11667.0,157.06,158.07,156.45,158.07,11667.0
2023-03-10 11:30:00,158.1,158.4,155.64,155.64,4461.0,158.1,158.4,155.64,155.64,4461.0
2023-03-10 12:00:00,155.65,156.25,154.82,155.17,11282.0,155.65,156.25,154.82,155.17,11282.0
2023-03-10 12:30:00,154.93,155.13,153.83,154.39,10127.0,154.93,155.13,153.83,154.39,10127.0
2023-03-10 13:00:00,154.43,154.51,153.44,153.7,18825.0,154.43,154.51,153.44,153.7,18825.0
2023-03-10 13:30:00,153.69,153.7,152.63,152.69,32141.0,153.69,153.7,152.63,152.69,32141.0
2023-03-10 14:00:00,152.79,154.3,152.43,153.59,59655.0,152.79,154.3,152.43,153.59,59655.0
2023-03-10 14:30:00,153.7,155.26,153.53,154.22,43066.0,153.7,155.26,153.53,154.22,43066.0
2023-03-10 15:00:00,154.16,155.29,153.82,154.04,33223.0,154.16,155.29,153.82,154.04,33223.0
2023-03-10 15:30:00,154.19,154.28,153.14,153.47,21240.0,154.19,154.28,153.14,153.47,21240.0
2023-03-13 09:30:00,151.5,151.74,145.42,150.75,86637.0,151.5,151.74,145.42,150.75,86637.0
2023-03-13 10:00:00,150.36,152.82,149.5,151.56,31088.0,150.36,152.82,149.5,151.56,31088.0
2023-03-13 10:30:00,152.12,154.79,151.87,154.5,31766.0,152.12,154.79,151.87,154.5,31766.0
2023-03-13 11:00:00,154.27,157.0,154.22,156.72,21767.0,154.27,157.0,154.22,156.72,21767.0
2023-03-13 11:30:00,157.0,157.15,155.88,156.44,15731.0,157.0,157.15,155.88,156.44,15731.0
2023-03-13 12:00:00,156.62,157.04,155.71,155.71,6092.0,156.62,157.04,155.71,155.71,6092.0
2023-03-13 12:30:00,154.5,156.36,154.41,154.49,9011.0,154.5,156.36,154.41,154.49,9011.0
2023-03-13 13:00:00,154.09,155.61,154.08,154.91,4738.0,154.09,155.61,154.08,154.91,4738.0
2023-03-13 13:30:00,154.86,155.94,154.3,155.92,7004.0,154.86,155.94,154.3,155.92,7004.0
2023-03-13 14:00:00,156.01,156.5,155.82,156.26,5159.0,156.01,156.5,155.82,156.26,5159.0
2023-03-13 14:30:00,156.53,156.53,155.86,156.23,2100.0,156.53,156.53,155.86,156.23,2100.0
2023-03-13 15:00:00,156.3,156.44,154.21,154.56,8840.0,156.3,156.44,154.21,154.56,8840.0
2023-03-13 15:30:00,154.58,155.19,154.05,154.33,45047.0,154.58,155.19,154.05,154.33,45047.0
2023-03-14 09:30:00,159.63,161.88,157.95,159.03,25902.0,159.63,161.88,157.95,159.03,25902.0
2023-03-14 10:00:00,158.81,159.72,158.57,159.36,59399.0,158.81,159.72,158.57,159.36,59399.0
2023-03-14 10:30:00,159.83,159.83,158.7,158.75,8024.0,159.83,159.83,158.7,158.75,8024.0
2023-03-14 11:00:00,158.8,160.11,158.8,160.11,3252.0,158.8,160.11,158.8,160.11,3252.0
2023-03-14 11:30:00,160.0,160.02,159.29,159.5,3165.0,160.0,160.02,159.29,159.5,3165.0
2023-03-14 12:00:00,159.3,159.47,158.8,158.81,2109.0,159.3,159.47,158.8,158.81,2109.0
2023-03-14 12:30:00,158.87,159.83,158.35,158.78,26264.0,158.87,159.83,158.35,158.78,26264.0
2023-03-14 13:00:00,158.95,158.98,156.75,157.49,83218.0,158.95,158.98,156.75,157.49,83218.0
2023-03-14 13:30:00,157.86,158.27,157.12,157.65,7573.0,157.86,158.27,157.12,157.65,7573.0
2023-03-14 14:00:00,157.23,157.54,156.97,157.33,1551.0,157.23,157.54,156.97,157.33,1551.0
2023-03-14 14:30:00,157.47,157.65,157.14,157.5,7235.0,157.47,157.65,157.14,157.5,7235.0
2023-03-14 15:00:00,157.47,157.69,156.69,157.23,14420.0,157.47,157.69,156.69,157.23,14420.0
2023-03-14 15:30:00,157.29,158.92,157.29,158.9,20437.0,157.29,158.92,157.29,158.9,20437.0
2023-03-15 09:30:00,156.58,157.84,156.1,156.42,7074.0,156.58,157.84,156.1,156.42,7074.0
2023-03-15 10:00:00,155.96,157.09,155.36,156.1,11085.0,155.96,157.09,155.36,156.1,11085.0
2023-03-15 10:30:00,156.25,156.25,151.31,152.81,19027.0,156.25,156.25,151.31,152.81,19027.0
2023-03-15 11:00:00,152.5,153.9,152.03,153.63,30829.0,152.5,153.9,152.03,153.63,30829.0
2023-03-15 11:30:00,153.72,154.34,152.88,154.01,6606.0,153.72,154.34,152.88,154.01,6606.0
2023-03-15 12:00:00,154.04,154.04,152.77,153.06,9838.0,154.04,154.04,152.77,153.06,9838.0
2023-03-15 12:30:00,153.12,153.21,152.43,152.61,10255.0,153.12,153.21,152.43,152.61,10255.0
2023-03-15 13:00:00,152.51,153.87,152.23,153.72,14485.0,152.51,153.87,152.23,153.72,14485.0
2023-03-15 13:30:00,153.6,153.61,152.9,153.05,8708.0,153.6,153.61,152.9,153.05,8708.0
2023-03-15 14:00:00,152.78,154.06,152.25,153.46,12194.0,152.78,154.06,152.25,153.46,12194.0
2023-03-15 14:30:00,153.58,154.59,153.2,154.03,11670.0,153.58,154.59,153.2,154.03,11670.0
2023-03-15 15:00:00,154.05,154.24,153.09,153.96,13536.0,154.05,154.24,153.09,153.96,13536.0
2023-03-15 15:30:00,153.91,154.18,153.17,153.73,21175.0,153.91,154.18,153.17,153.73,21175.0
2023-03-16 09:30:00,153.41,153.41,150.97,153.0,9643.0,153.41,153.41,150.97,153.0,9643.0
2023-03-16 10:00:00,152.7,152.7,151.11,151.8,11376.0,152.7,152.7,151.11,151.8,11376.0
2023-03-16 10:30:00,151.73,153.43,151.06,152.66,33296.0,151.73,153.43,151.06,152.66,33296.0
2023-03-16 11:00:00,152.88,153.13,152.04,152.43,34678.0,152.88,153.13,152.04,152.43,34678.0
2023-03-16 11:30:00,152.55,153.06,152.26,152.59,22715.0,152.55,153.06,152.26,152.59,22715.0
2023-03-16 12:00:00,152.77,152.88,151.72,151.83,19681.0,152.77,152.88,151.72,151.83,19681.0
2023-03-16 12:30:00,152.01,152.29,151.5,152.19,13538.0,152.01,152.29,151.5,152.19,13538.0
2023-03-16 13:00:00,152.17,152.83,151.19,151.8,32269.0,152.17,152.83,151.19,151.8,32269.0
2023-03-16 13:30:00,151.63,152.82,151.19,152.65,15889.0,151.63,152.82,151.19,152.65,15889.0
2023-03-16 14:00:00,152.42,152.69,152.02,152.47,7921.0,152.42,152.69,152.02,152.47,7921.0
2023-03-16 14:30:00,152.49,152.84,152.21,152.66,12492.0,152.49,152.84,152.21,152.66,12492.0
2023-03-16 15:00:00,152.55,152.73,151.27,151.56,37192.0,152.55,152.73,151.27,151.56,37192.0
2023-03-16 15:30:00,151.37,152.2,150.85,152.0,93363.0,151.37,152.2,150.85,152.0,93363.0
2023-03-17 09:30:00,152.5,152.5,149.06,150.24,15233.0,152.5,152.5,149.06,150.24,15233.0
2023-03-17 10:00:00,150.45,151.31,149.23,149.65,20283.0,150.45,151.31,149.23,149.65,20283.0
2023-03-17 10:30:00,149.75,149.77,146.75,146.75,16754.0,149.75,149.77,146.75,146.75,16754.0
2023-03-17 11:00:00,146.65,147.45,145.56,146.16,15589.0,146.65,147.45,145.56,146.16,15589.0
2023-03-17 11:30:00,146.35,146.79,145.97,146.72,8086.0,146.35,146.79,145.97,146.72,8086.0
2023-03-17 12:00:00,146.73,146.73,145.34,145.65,32070.0,146.73,146.73,145.34,145.65,32070.0
2023-03-17 12:30:00,145.67,146.54,144.71,145.71,45888.0,145.67,146.54,144.71,145.71,45888.0
2023-03-17 13:00:00,145.81,148.23,145.7,147.92,44450.0,145.81,148.23,145.7,147.92,44450.0
2023-03-17 13:30:00,147.95,148.19,147.46,147.68,26724.0,147.95,148.19,147.46,147.68,26724.0
2023-03-17 14:00:00,148.02,148.08,146.36,146.37,15634.0,148.02,148.08,146.36,146.37,15634.0
2023-03-17 14:30:00,146.37,147.52,146.2,147.37,14882.0,146.37,147.52,146.2,147.37,14882.0
2023-03-17 15:00:00,147.66,148.15,147.35,147.85,13492.0,147.66,148.15,147.35,147.85,13492.0
2023-03-17 15:30:00,147.79,148.5,147.25,148.5,65420.0,147.79,148.5,147.25,148.5,65420.0
2023-03-20 09:30:00,148.0,149.29,147.96,147.97,23930.0,148.0,149.29,147.96,147.97,23930.0
2023-03-20 10:00:00,148.9,149.47,148.69,149.27,25682.0,148.9,149.47,148.69,149.27,25682.0
2023-03-20 10:30:00,149.23,149.45,148.6,149.31,8048.0,149.23,149.45,148.6,149.31,8048.0
2023-03-20 11:00:00,149.29,149.47,148.94,149.09,11655.0,149.29,149.47,148.94,149.09,11655.0
2023-03-20 11:30:00,148.88,149.2,148.48,148.66,7761.0,148.88,149.2,148.48,148.66,7761.0
2023-03-20 12:00:00,148.67,148.67,147.49,148.31,4824.0,148.67,148.67,147.49,148.31,4824.0
2023-03-20 12:30:00,148.38,149.58,148.34,148.62,13935.0,148.38,149.58,148.34,148.62,13935.0
2023-03-20 13:00:00,148.66,149.35,148.53,149.06,20081.0,148.66,149.35,148.53,149.06,20081.0
2023-03-20 13:30:00,149.02,149.36,148.8,149.33,9463.0,149.02,149.36,148.8,149.33,9463.0
2023-03-20 14:00:00,149.11,149.34,148.86,149.14,14171.0,149.11,149.34,148.86,149.14,14171.0
2023-03-20 14:30:00,149.15,149.33,148.49,148.5,7858.0,149.15,149.33,148.49,148.5,7858.0
2023-03-20 15:00:00,148.59,149.02,148.2,149.02,9059.0,148.59,149.02,148.2,149.02,9059.0
2023-03-20 15:30:00,148.97,149.67,148.94,148.94,42131.0,148.97,149.67,148.94,148.94,42131.0
2023-03-21 09:30:00,150.95,152.81,150.95,152.19,5001.0,150.95,152.81,150.95,152.19,5001.0
2023-03-21 10:00:00,152.22,152.46,151.15,151.32,15523.0,152.22,152.46,151.15,151.32,15523.0
2023-03-21 10:30:00,151.56,152.11,151.15,151.37,8529.0,151.56,152.11,151.15,151.37,8529.0
2023-03-21 11:00:00,151.28,152.23,151.28,151.93,16767.0,151.28,152.23,151.28,151.93,16767.0
2023-03-21 11:30:00,152.0,152.5,151.6,152.02,15396.0,152.0,152.5,151.6,152.02,15396.0
2023-03-21 12:00:00,152.09,152.74,151.98,152.47,28500.0,152.09,152.74,151.98,152.47,28500.0
2023-03-21 12:30:00,152.55,154.12,152.55,153.96,10918.0,152.55,154.12,152.55,153.96,10918.0
2023-03-21 13:00:00,154.0,154.62,153.86,154.22,45570.0,154.0,154.62,153.86,154.22,45570.0
2023-03-21 13:30:00,154.28,154.54,153.68,153.83,7446.0,154.28,154.54,153.68,153.83,7446.0
2023-03-21 14:00:00,153.93,153.93,153.3,153.3,11726.0,153.93,153.93,153.3,153.3,11726.0
2023-03-21 14:30:00,153.3,153.42,152.8,153.0,41261.0,153.3,153.42,152.8,153.0,41261.0
2023-03-21 15:00:00,153.02,153.51,152.72,153.02,50281.0,153.02,153.51,152.72,153.02,50281.0
2023-03-21 15:30:00,153.04,153.77,152.64,153.45,95357.0,153.04,153.77,152.64,153.45,95357.0
2023-03-22 09:30:00,153.32,153.32,150.94,152.64,24736.0,153.32,153.32,150.94,152.64,24736.0
2023-03-22 10:00:00,152.48,153.12,152.17,152.91,20283.0,152.48,153.12,152.17,152.91,20283.0
2023-03-22 10:30:00,153.04,153.14,152.26,152.63,8425.0,153.04,153.14,152.26,152.63,8425.0
2023-03-22 11:00:00,152.67,153.68,152.48,153.68,7320.0,152.67,153.68,152.48,153.68,7320.0
2023-03-22 11:30:00,153.63,153.83,153.15,153.61,11059.0,153.63,153.83,153.15,153.61,11059.0
2023-03-22 12:00:00,153.69,153.93,153.22,153.83,28001.0,153.69,153.93,153.22,153.83,28001.0
2023-03-22 12:30:00,153.73,155.52,153.62,155.48,15101.0,153.73,155.52,153.62,155.48,15101.0
2023-03-22 13:00:00,155.5,155.55,154.89,155.21,10419.0,155.5,155.55,154.89,155.21,10419.0
2023-03-22 13:30:00,155.27,155.39,154.53,155.34,9540.0,155.27,155.39,154.53,155.34,9540.0
2023-03-22 14:00:00,155.34,156.06,154.66,155.11,35069.0,155.34,156.06,154.66,155.11,35069.0
2023-03-22 14:30:00,154.96,155.85,153.49,153.54,46375.0,154.96,155.85,153.49,153.54,46375.0
2023-03-22 15:00:00,153.47,153.71,151.99,152.4,24138.0,153.47,153.71,151.99,152.4,24138.0
2023-03-22 15:30:00,152.6,152.6,148.81,148.82,34104.0,152.6,152.6,148.81,148.82,34104.0
2023-03-23 09:30:00,151.34,152.52,151.17,152.52,13083.0,151.34,152.52,151.17,152.52,13083.0
2023-03-23 10:00:00,152.74,155.35,152.36,155.35,28502.0,152.74,155.35,152.36,155.35,28502.0
2023-03-23 10:30:00,155.58,157.33,155.31,157.3,30990.0,155.58,157.33,155.31,157.3,30990.0
2023-03-23 11:00:00,157.56,157.95,156.81,157.06,32026.0,157.56,157.95,156.81,157.06,32026.0
2023-03-23 11:30:00,156.9,157.76,156.44,157.64,22366.0,156.9,157.76,156.44,157.64,22366.0
2023-03-23 12:00:00,157.62,157.62,156.97,157.59,7434.0,157.62,157.62,156.97,157.59,7434.0
2023-03-23 12:30:00,157.64,157.64,156.59,156.81,5651.0,157.64,157.64,156.59,156.81,5651.0
2023-03-23 13:00:00,156.89,157.07,156.21,156.75,5098.0,156.89,157.07,156.21,156.75,5098.0
2023-03-23 13:30:00,156.89,157.67,156.8,157.02,13742.0,156.89,157.67,156.8,157.02,13742.0
2023-03-23 14:00:00,157.07,157.21,155.49,155.5,11120.0,157.07,157.21,155.49,155.5,11120.0
2023-03-23 14:30:00,155.29,155.75,154.41,155.28,13697.0,155.29,155.75,154.41,155.28,13697.0
2023-03-23 15:00:00,156.18,156.9,155.23,155.9,15018.0,156.18,156.9,155.23,155.9,15018.0
2023-03-23 15:30:00,155.64,156.39,155.31,155.52,66661.0,155.64,156.39,155.31,155.52,66661.0
2023-03-24 09:30:00,154.79,154.79,152.01,154.36,6537.0,154.79,154.79,152.01,154.36,6537.0
2023-03-24 10:00:00,153.67,154.83,152.33,153.62,7964.0,153.67,154.83,152.33,153.62,7964.0
2023-03-24 10:30:00,153.85,153.85,152.49,153.05,2413.0,153.85,153.85,152.49,153.05,2413.0
2023-03-24 11:00:00,152.83,153.04,151.52,151.96,8524.0,152.83,153.04,151.52,151.96,8524.0
2023-03-24 11:30:00,152.04,153.53,151.86,152.25,14685.0,152.04,153.53,151.86,152.25,14685.0
2023-03-24 12:00:00,152.28,152.4,151.64,151.99,61351.0,152.28,152.4,151.64,151.99,61351.0
2023-03-24 12:30:00,152.42,153.82,152.28,153.58,12804.0,152.42,153.82,152.28,153.58,12804.0
2023-03-24 13:00:00,153.62,153.69,152.94,153.53,12745.0,153.62,153.69,152.94,153.53,12745.0
2023-03-24 13:30:00,153.55,153.95,153.19,153.52,17470.0,153.55,153.95,153.19,153.52,17470.0
2023-03-24 14:00:00,153.74,154.66,153.46,154.15,23428.0,153.74,154.66,153.46,154.15,23428.0
2023-03-24 14:30:00,154.33,154.59,153.57,154.15,17588.0,154.33,154.59,153.57,154.15,17588.0
2023-03-24 15:00:00,154.11,154.88,153.99,154.47,40229.0,154.11,154.88,153.99,154.47,40229.0
2023-03-24 15:30:00,154.58,155.18,154.15,154.95,46935.0,154.58,155.18,154.15,154.95,46935.0
2023-03-27 09:30:00,156.39,157.0,155.4,155.41,11355.0,156.39,157.0,155.4,155.41,11355.0
2023-03-27 10:00:00,155.39,155.77,154.51,154.62,5262.0,155.39,155.77,154.51,154.62,5262.0
2023-03-27 10:30:00,154.49,155.9,154.43,155.33,11114.0,154.49,155.9,154.43,155.33,11114.0
2023-03-27 11:00:00,155.08,155.08,154.47,154.76,2321.0,155.08,155.08,154.47,154.76,2321.0
2023-03-27 11:30:00,154.69,155.25,154.36,154.92,22827.0,154.69,155.25,154.36,154.92,22827.0
2023-03-27 12:00:00,155.03,155.47,154.57,155.2,3829.0,155.03,155.47,154.57,155.2,3829.0
2023-03-27 12:30:00,155.18,156.66,155.01,156.45,35477.0,155.18,156.66,155.01,156.45,35477.0
2023-03-27 13:00:00,156.44,156.54,155.82,156.24,8286.0,156.44,156.54,155.82,156.24,8286.0
2023-03-27 13:30:00,156.19,156.51,155.89,156.03,26977.0,156.19,156.51,155.89,156.03,26977.0
2023-03-27 14:00:00,156.09,157.67,156.04,157.65,5407.0,156.09,157.67,156.04,157.65,5407.0
2023-03-27 14:30:00,157.73,158.16,157.73,157.73,5658.0,157.73,158.16,157.73,157.73,5658.0
2023-03-27 15:00:00,157.77,158.01,157.51,157.88,5600.0,157.77,158.01,157.51,157.88,5600.0
2023-03-27 15:30:00,157.9,158.07,156.97,156.99,60617.0,157.9,158.07,156.97,156.99,60617.0
2023-03-28 09:30:00,156.77,157.65,155.23,156.4,37613.0,156.77,157.65,155.23,156.4,37613.0
2023-03-28 10:00:00,156.0,157.36,155.93,156.42,21582.0,156.0,157.36,155.93,156.42,21582.0
2023-03-28 10:30:00,156.67,156.99,156.31,156.76,7552.0,156.67,156.99,156.31,156.76,7552.0
2023-03-28 11:00:00,156.68,156.8,156.32,156.8,8894.0,156.68,156.8,156.32,156.8,8894.0
2023-03-28 11:30:00,156.79,156.91,156.56,156.71,17166.0,156.79,156.91,156.56,156.71,17166.0
2023-03-28 12:00:00,156.6,156.74,156.38,156.38,5645.0,156.6,156.74,156.38,156.38,5645.0
2023-03-28 12:30:00,156.09,156.79,155.96,156.53,4918.0,156.09,156.79,155.96,156.53,4918.0
2023-03-28 13:00:00,156.53,156.83,156.53,156.78,18014.0,156.53,156.83,156.53,156.78,18014.0
2023-03-28 13:30:00,156.8,156.81,155.45,156.08,19861.0,156.8,156.81,155.45,156.08,19861.0
2023-03-28 14:00:00,156.08,156.78,156.08,156.78,2525.0,156.08,156.78,156.08,156.78,2525.0
2023-03-28 14:30:00,156.64,156.83,156.3,156.55,8555.0,156.64,156.83,156.3,156.55,8555.0
2023-03-28 15:00:00,156.55,156.83,156.31,156.5,16979.0,156.55,156.83,156.31,156.5,16979.0
2023-03-28 15:30:00,156.57,156.96,156.16,156.18,38786.0,156.57,156.96,156.16,156.18,38786.0
2023-03-29 09:30:00,157.8,157.98,156.5,156.95,12083.0,157.8,157.98,156.5,156.95,12083.0
2023-03-29 10:00:00,157.05,157.64,156.48,156.48,37021.0,157.05,157.64,156.48,156.48,37021.0
2023-03-29 10:30:00,156.77,157.04,156.21,156.52,49594.0,156.77,157.04,156.21,156.52,49594.0
2023-03-29 11:00:00,156.49,157.35,156.13,157.35,6181.0,156.49,157.35,156.13,157.35,6181.0
2023-03-29 11:30:00,157.29,157.47,156.98,157.2,13686.0,157.29,157.47,156.98,157.2,13686.0
2023-03-29 12:00:00,157.28,157.55,156.97,157.3,28225.0,157.28,157.55,156.97,157.3,28225.0
2023-03-29 12:30:00,157.34,157.54,156.85,157.05,29589.0,157.34,157.54,156.85,157.05,29589.0
2023-03-29 13:00:00,157.12,157.47,157.12,157.3,2690.0,157.12,157.47,157.12,157.3,2690.0
2023-03-29 13:30:00,157.22,157.34,156.72,157.3,9299.0,157.22,157.34,156.72,157.3,9299.0
2023-03-29 14:00:00,157.33,157.5,157.15,157.28,12736.0,157.33,157.5,157.15,157.28,12736.0
2023-03-29 14:30:00,157.31,157.5,157.03,157.13,66447.0,157.31,157.5,157.03,157.13,66447.0
2023-03-29 15:00:00,157.17,157.31,156.65,157.16,25516.0,157.17,157.31,156.65,157.16,25516.0
2023-03-29 15:30:00,157.21,157.97,156.96,157.84,101604.0,157.21,157.97,156.96,157.84,101604.0
2023-03-30 09:30:00,160.4,160.68,159.86,159.92,10081.0,160.4,160.68,159.86,159.92,10081.0
2023-03-30 10:00:00,160.25,162.97,160.22,162.73,96168.0,160.25,162.97,160.22,162.73,96168.0
2023-03-30 10:30:00,162.43,162.51,161.98,162.03,7224.0,162.43,162.51,161.98,162.03,7224.0
2023-03-30 11:00:00,161.9,162.37,161.15,161.15,9344.0,161.9,162.37,161.15,161.15,9344.0
2023-03-30 11:30:00,160.97,161.51,160.96,161.17,3463.0,160.97,161.51,160.96,161.17,3463.0
2023-03-30 12:00:00,161.27,161.31,160.62,160.85,9592.0,161.27,161.31,160.62,160.85,9592.0
2023-03-30 12:30:00,160.78,160.82,160.24,160.53,6813.0,160.78,160.82,160.24,160.53,6813.0
2023-03-30 13:00:00,160.38,160.63,160.04,160.28,6536.0,160.38,160.63,160.04,160.28,6536.0
2023-03-30 13:30:00,160.31,160.58,159.81,160.37,25421.0,160.31,160.58,159.81,160.37,25421.0
2023-03-30 14:00:00,160.59,161.04,160.41,160.74,22081.0,160.59,161.04,160.41,160.74,22081.0
2023-03-30 14:30:00,160.75,160.97,160.25,160.59,15600.0,160.75,160.97,160.25,160.59,15600.0
2023-03-30 15:00:00,160.89,161.12,160.73,161.0,20220.0,160.89,161.12,160.73,161.0,20220.0
2023-03-30 15:30:00,161.0,161.12,160.64,160.71,59894.0,161.0,161.12,160.64,160.71,59894.0
2023-03-31 09:30:00,161.68,163.36,160.81,162.95,11622.0,161.68,163.36,160.81,162.95,11622.0
2023-03-31 10:00:00,163.02,163.15,161.47,161.63,12340.0,163.02,163.15,161.47,161.63,12340.0
2023-03-31 10:30:00,161.75,163.01,161.62,162.59,27944.0,161.75,163.01,161.62,162.59,27944.0
2023-03-31 11:00:00,162.61,164.65,162.58,164.0,42238.0,162.61,164.65,162.58,164.0,42238.0
2023-03-31 11:30:00,164.11,164.18,163.64,163.91,10782.0,164.11,164.18,163.64,163.91,10782.0
2023-03-31 12:00:00,163.88,164.55,163.71,163.74,13331.0,163.88,164.55,163.71,163.74,13331.0
2023-03-31 12:30:00,163.75,163.94,163.58,163.84,4532.0,163.75,163.94,163.58,163.84,4532.0
2023-03-31 13:00:00,163.78,163.78,163.3,163.3,2447.0,163.78,163.78,163.3,163.3,2447.0
2023-03-31 13:30:00,163.12,163.17,162.48,163.05,8983.0,163.12,163.17,162.48,163.05,8983.0
2023-03-31 14:00:00,163.01,163.29,162.55,162.56,7397.0,163.01,163.29,162.55,162.56,7397.0
2023-03-31 14:30:00,162.83,163.03,162.68,162.9,7043.0,162.83,163.03,162.68,162.9,7043.0
2023-03-31 15:00:00,162.88,164.0,162.68,163.78,43475.0,162.88,164.0,162.68,163.78,43475.0
2023-03-31 15:30:00,163.98,164.49,163.6,164.01,99287.0,163.98,164.49,163.6,164.01,99287.0
2023-04-03 09:30:00,161.62,162.53,160.57,161.61,6294.0,161.62,162.53,160.57,161.61,6294.0
2023-04-03 10:00:00,161.59,162.31,161.07,161.25,6830.0,161.59,162.31,161.07,161.25,6830.0
2023-04-03 10:30:00,161.08,161.31,159.64,159.72,10476.0,161.08,161.31,159.64,159.72,10476.0
2023-04-03 11:00:00,159.71,160.11,158.87,159.71,6522.0,159.71,160.11,158.87,159.71,6522.0
2023-04-03 11:30:00,159.59,159.84,158.99,158.99,7538.0,159.59,159.84,158.99,158.99,7538.0
2023-04-03 12:00:00,158.93,159.38,158.51,158.51,22394.0,158.93,159.38,158.51,158.51,22394.0
2023-04-03 12:30:00,158.55,158.7,158.41,158.59,15422.0,158.55,158.7,158.41,158.59,15422.0
2023-04-03 13:00:00,158.38,158.72,157.86,157.86,10453.0,158.38,158.72,157.86,157.86,10453.0
2023-04-03 13:30:00,157.88,158.27,157.72,158.16,5528.0,157.88,158.27,157.72,158.16,5528.0
2023-04-03 14:00:00,158.12,158.22,157.75,157.92,4123.0,158.12,158.22,157.75,157.92,4123.0
2023-04-03 14:30:00,158.03,158.72,157.97,158.13,54980.0,158.03,158.72,157.97,158.13,54980.0
2023-04-03 15:00:00,158.13,158.41,158.02,158.4,93513.0,158.13,158.41,158.02,158.4,93513.0
2023-04-03 15:30:00,158.3,158.69,158.15,158.62,184071.0,158.3,158.69,158.15,158.62,184071.0
2023-04-04 09:30:00,158.9,159.66,158.28,158.35,11623.0,158.9,159.66,158.28,158.35,11623.0
2023-04-04 10:00:00,158.98,159.03,157.51,158.07,8533.0,158.98,159.03,157.51,158.07,8533.0
2023-04-04 10:30:00,158.06,158.46,157.0,157.5,19855.0,158.06,158.46,157.0,157.5,19855.0
2023-04-04 11:00:00,157.49,157.76,157.0,157.62,7203.0,157.49,157.76,157.0,157.62,7203.0
2023-04-04 11:30:00,157.55,157.67,157.35,157.39,4587.0,157.55,157.67,157.35,157.39,4587.0
2023-04-04 12:00:00,157.39,157.78,157.17,157.78,11862.0,157.39,157.78,157.17,157.78,11862.0
2023-04-04 12:30:00,157.64,157.69,157.34,157.34,2143.0,157.64,157.69,157.34,157.34,2143.0
2023-04-04 13:00:00,157.29,157.79,157.09,157.63,3809.0,157.29,157.79,157.09,157.63,3809.0
2023-04-04 13:30:00,157.61,157.68,157.26,157.33,4162.0,157.61,157.68,157.26,157.33,4162.0
2023-04-04 14:00:00,157.24,157.35,157.0,157.08,13684.0,157.24,157.35,157.0,157.08,13684.0
2023-04-04 14:30:00,157.12,157.4,157.0,157.1,8198.0,157.12,157.4,157.0,157.1,8198.0
2023-04-04 15:00:00,157.01,157.15,156.25,156.32,19181.0,157.01,157.15,156.25,156.32,19181.0
2023-04-04 15:30:00,156.32,156.52,155.8,155.86,77755.0,156.32,156.52,155.8,155.86,77755.0
2023-04-05 09:30:00,154.28,154.28,151.65,153.11,9897.0,154.28,154.28,151.65,153.11,9897.0
2023-04-05 10:00:00,153.14,153.71,150.95,151.09,8841.0,153.14,153.71,150.95,151.09,8841.0
2023-04-05 10:30:00,151.66,151.66,149.71,150.0,9394.0,151.66,151.66,149.71,150.0,9394.0
2023-04-05 11:00:00,149.82,150.28,149.49,149.74,21285.0,149.82,150.28,149.49,149.74,21285.0
2023-04-05 11:30:00,149.64,150.0,149.13,149.32,6257.0,149.64,150.0,149.13,149.32,6257.0
2023-04-05 12:00:00,149.38,149.56,149.0,149.16,14898.0,149.38,149.56,149.0,149.16,14898.0
2023-04-05 12:30:00,149.17,149.34,149.0,149.14,7248.0,149.17,149.34,149.0,149.14,7248.0
2023-04-05 13:00:00,149.34,149.44,149.0,149.03,6832.0,149.34,149.44,149.0,149.03,6832.0
2023-04-05 13:30:00,149.06,149.41,149.0,149.41,7100.0,149.06,149.41,149.0,149.41,7100.0
2023-04-05 14:00:00,149.5,149.65,149.0,149.07,9115.0,149.5,149.65,149.0,149.07,9115.0
2023-04-05 14:30:00,149.02,149.2,148.42,148.57,13735.0,149.02,149.2,148.42,148.57,13735.0
2023-04-05 15:00:00,148.6,149.5,148.47,149.06,20047.0,148.6,149.5,148.47,149.06,20047.0
2023-04-05 15:30:00,148.99,149.48,148.75,149.08,107038.0,148.99,149.48,148.75,149.08,107038.0
2023-04-06 09:30:00,147.67,147.67,144.5,146.04,35244.0,147.67,147.67,144.5,146.04,35244.0
2023-04-06 10:00:00,146.14,147.96,146.14,147.33,19623.0,146.14,147.96,146.14,147.33,19623.0
2023-04-06 10:30:00,147.58,148.41,147.58,147.88,8957.0,147.58,148.41,147.58,147.88,8957.0
2023-04-06 11:00:00,147.86,148.35,147.82,147.83,8360.0,147.86,148.35,147.82,147.83,8360.0
2023-04-06 11:30:00,147.74,148.28,147.34,148.22,8746.0,147.74,148.28,147.34,148.22,8746.0
2023-04-06 12:00:00,148.22,149.03,148.21,148.43,21521.0,148.22,149.03,148.21,148.43,21521.0
2023-04-06 12:30:00,148.46,148.84,148.08,148.08,9604.0,148.46,148.84,148.08,148.08,9604.0
2023-04-06 13:00:00,148.01,148.55,147.93,148.55,12427.0,148.01,148.55,147.93,148.55,12427.0
2023-04-06 13:30:00,148.55,149.08,148.19,148.38,11107.0,148.55,149.08,148.19,148.38,11107.0
2023-04-06 14:00:00,148.35,148.53,148.22,148.48,10587.0,148.35,148.53,148.22,148.48,10587.0
2023-04-06 14:30:00,148.48,148.49,148.29,148.39,18354.0,148.48,148.49,148.29,148.39,18354.0
2023-04-06 15:00:00,148.4,148.86,148.32,148.86,12764.0,148.4,148.86,148.32,148.86,12764.0
2023-04-06 15:30:00,148.92,149.63,148.91,149.43,46905.0,148.92,149.63,148.91,149.43,46905.0
2023-04-10 09:30:00,147.56,149.0,146.23,148.64,13297.0,147.56,149.0,146.23,148.64,13297.0
2023-04-10 10:00:00,148.65,150.14,148.27,149.34,3692.0,148.65,150.14,148.27,149.34,3692.0
2023-04-10 10:30:00,149.36,150.03,149.36,149.5,4374.0,149.36,150.03,149.36,149.5,4374.0
2023-04-10 11:00:00,149.74,150.15,149.73,150.15,3288.0,149.74,150.15,149.73,150.15,3288.0
2023-04-10 11:30:00,150.41,150.41,149.09,149.11,3864.0,150.41,150.41,149.09,149.11,3864.0
2023-04-10 12:00:00,148.63,148.64,148.29,148.52,1135.0,148.63,148.64,148.29,148.52,1135.0
2023-04-10 12:30:00,148.9,149.65,148.9,149.65,1132.0,148.9,149.65,148.9,149.65,1132.0
2023-04-10 13:00:00,150.11,150.45,150.03,150.45,1997.0,150.11,150.45,150.03,150.45,1997.0
2023-04-10 13:30:00,150.48,150.6,149.86,149.86,3584.0,150.48,150.6,149.86,149.86,3584.0
2023-04-10 14:00:00,149.77,150.74,149.77,150.55,6009.0,149.77,150.74,149.77,150.55,6009.0
2023-04-10 14:30:00,150.65,151.64,150.65,151.64,8648.0,150.65,151.64,150.65,151.64,8648.0
2023-04-10 15:00:00,151.68,151.88,151.26,151.55,5588.0,151.68,151.88,151.26,151.55,5588.0
2023-04-10 15:30:00,151.53,152.45,151.53,152.41,34529.0,151.53,152.45,151.53,152.41,34529.0
2023-04-11 09:30:00,151.79,154.72,151.79,154.47,23266.0,151.79,154.72,151.79,154.47,23266.0
2023-04-11 10:00:00,154.89,155.05,153.76,153.81,7492.0,154.89,155.05,153.76,153.81,7492.0
2023-04-11 10:30:00,153.84,154.09,152.82,153.4,29487.0,153.84,154.09,152.82,153.4,29487.0
2023-04-11 11:00:00,153.53,153.66,152.74,152.75,14054.0,153.53,153.66,152.74,152.75,14054.0
2023-04-11 11:30:00,152.86,154.38,152.85,154.27,19566.0,152.86,154.38,152.85,154.27,19566.0
2023-04-11 12:00:00,154.4,154.5,154.04,154.34,13109.0,154.4,154.5,154.04,154.34,13109.0
2023-04-11 12:30:00,154.38,154.48,154.17,154.44,4839.0,154.38,154.48,154.17,154.44,4839.0
2023-04-11 13:00:00,154.45,155.13,154.34,155.13,9394.0,154.45,155.13,154.34,155.13,9394.0
2023-04-11 13:30:00,155.23,156.07,155.23,156.07,4694.0,155.23,156.07,155.23,156.07,4694.0
2023-04-11 14:00:00,155.99,155.99,154.85,155.31,8775.0,155.99,155.99,154.85,155.31,8775.0
2023-04-11 14:30:00,155.47,156.35,155.24,156.35,6387.0,155.47,156.35,155.24,156.35,6387.0
2023-04-11 15:00:00,156.45,157.07,156.19,156.88,17282.0,156.45,157.07,156.19,156.88,17282.0
2023-04-11 15:30:00,156.8,157.21,156.65,156.99,69368.0,156.8,157.21,156.65,156.99,69368.0
2023-04-12 09:30:00,159.98,162.03,158.37,159.66,12328.0,159.98,162.03,158.37,159.66,12328.0
2023-04-12 10:00:00,159.86,160.1,158.75,159.35,10271.0,159.86,160.1,158.75,159.35,10271.0
2023-04-12 10:30:00,159.38,159.83,158.15,158.52,49549.0,159.38,159.83,158.15,158.52,49549.0
2023-04-12 11:00:00,158.14,158.46,157.44,158.31,18314.0,158.14,158.46,157.44,158.31,18314.0
2023-04-12 11:30:00,158.13,158.66,157.91,158.59,3902.0,158.13,158.66,157.91,158.59,3902.0
2023-04-12 12:00:00,158.78,159.13,158.48,158.93,10593.0,158.78,159.13,158.48,158.93,10593.0
2023-04-12 12:30:00,159.0,159.66,158.83,159.6,31090.0,159.0,159.66,158.83,159.6,31090.0
2023-04-12 13:00:00,159.66,160.15,159.24,160.15,10562.0,159.66,160.15,159.24,160.15,10562.0
2023-04-12 13:30:00,160.14,160.24,159.23,159.56,3287.0,160.14,160.24,159.23,159.56,3287.0
2023-04-12 14:00:00,159.38,159.65,158.7,158.71,6196.0,159.38,159.65,158.7,158.71,6196.0
2023-04-12 14:30:00,158.66,158.7,158.03,158.58,19586.0,158.66,158.7,158.03,158.58,19586.0
2023-04-12 15:00:00,158.59,158.71,157.28,157.63,8243.0,158.59,158.71,157.28,157.63,8243.0
2023-04-12 15:30:00,157.57,158.28,157.39,157.4,56400.0,157.57,158.28,157.39,157.4,56400.0
2023-04-13 09:30:00,158.68,161.1,158.6,160.03,34243.0,158.68,161.1,158.6,160.03,34243.0
2023-04-13 10:00:00,160.74,160.79,159.7,160.08,16293.0,160.74,160.79,159.7,160.08,16293.0
2023-04-13 10:30:00,160.0,160.2,159.82,160.1,38991.0,160.0,160.2,159.82,160.1,38991.0
2023-04-13 11:00:00,160.18,160.23,159.78,160.18,47418.0,160.18,160.23,159.78,160.18,47418.0
2023-04-13 11:30:00,160.12,161.02,160.11,160.88,10616.0,160.12,161.02,160.11,160.88,10616.0
2023-04-13 12:00:00,160.99,161.05,160.5,160.7,6183.0,160.99,161.05,160.5,160.7,6183.0
2023-04-13 12:30:00,160.88,162.84,160.87,162.3,31657.0,160.88,162.84,160.87,162.3,31657.0
2023-04-13 13:00:00,161.85,162.83,161.74,162.72,7242.0,161.85,162.83,161.74,162.72,7242.0
2023-04-13 13:30:00,162.77,163.57,162.77,163.53,5171.0,162.77,163.57,162.77,163.53,5171.0
2023-04-13 14:00:00,163.5,163.5,162.48,162.73,5024.0,163.5,163.5,162.48,162.73,5024.0
2023-04-13 14:30:00,162.72,163.02,161.97,162.78,8339.0,162.72,163.02,161.97,162.78,8339.0
2023-04-13 15:00:00,163.15,163.15,162.45,162.9,23617.0,163.15,163.15,162.45,162.9,23617.0
2023-04-13 15:30:00,163.15,163.35,162.75,162.77,63614.0,163.15,163.35,162.75,162.77,63614.0
2023-04-14 09:30:00,161.43,163.26,161.28,163.0,14342.0,161.43,163.26,161.28,163.0,14342.0
2023-04-14 10:00:00,162.76,163.31,161.65,161.81,26169.0,162.76,163.31,161.65,161.81,26169.0
2023-04-14 10:30:00,160.78,161.33,160.38,160.67,23109.0,160.78,161.33,160.38,160.67,23109.0
2023-04-14 11:00:00,160.8,160.93,159.49,159.65,24893.0,160.8,160.93,159.49,159.65,24893.0
2023-04-14 11:30:00,159.88,160.0,158.23,159.15,8098.0,159.88,160.0,158.23,159.15,8098.0
2023-04-14 12:00:00,158.97,158.97,157.73,157.83,8617.0,158.97,158.97,157.73,157.83,8617.0
2023-04-14 12:30:00,157.68,158.25,157.53,158.02,10750.0,157.68,158.25,157.53,158.02,10750.0
2023-04-14 13:00:00,158.03,158.24,157.52,157.63,5195.0,158.03,158.24,157.52,157.63,5195.0
2023-04-14 13:30:00,157.55,158.4,157.13,158.33,5980.0,157.55,158.4,157.13,158.33,5980.0
2023-04-14 14:00:00,158.42,160.17,158.42,160.17,13769.0,158.42,160.17,158.42,160.17,13769.0
2023-04-14 14:30:00,160.08,160.67,159.69,160.2,9411.0,160.08,160.67,159.69,160.2,9411.0
2023-04-14 15:00:00,159.98,160.18,158.79,160.02,31248.0,159.98,160.18,158.79,160.02,31248.0
2023-04-14 15:30:00,160.03,160.09,158.87,158.91,48457.0,160.03,160.09,158.87,158.91,48457.0
2023-04-17 09:30:00,159.05,161.09,158.68,160.08,8661.0,159.05,161.09,158.68,160.08,8661.0
2023-04-17 10:00:00,160.31,161.05,160.17,160.39,6091.0,160.31,161.05,160.17,160.39,6091.0
2023-04-17 10:30:00,160.46,160.76,159.12,159.31,7176.0,160.46,160.76,159.12,159.31,7176.0
2023-04-17 11:00:00,159.35,159.48,158.76,158.77,7730.0,159.35,159.48,158.76,158.77,7730.0
2023-04-17 11:30:00,158.37,159.69,157.75,158.33,17806.0,158.37,159.69,157.75,158.33,17806.0
2023-04-17 12:00:00,158.05,158.68,157.83,158.21,10589.0,158.05,158.68,157.83,158.21,10589.0
2023-04-17 12:30:00,158.36,158.72,158.2,158.39,18362.0,158.36,158.72,158.2,158.39,18362.0
2023-04-17 13:00:00,158.42,158.81,158.34,158.68,10967.0,158.42,158.81,158.34,158.68,10967.0
2023-04-17 13:30:00,158.68,158.78,157.08,157.38,13292.0,158.68,158.78,157.08,157.38,13292.0
2023-04-17 14:00:00,157.28,157.56,157.12,157.56,8660.0,157.28,157.56,157.12,157.56,8660.0
2023-04-17 14:30:00,157.49,158.47,157.43,157.89,14365.0,157.49,158.47,157.43,157.89,14365.0
2023-04-17 15:00:00,157.92,158.33,157.88,158.22,15070.0,157.92,158.33,157.88,158.22,15070.0
2023-04-17 15:30:00,158.15,158.75,158.08,158.24,65878.0,158.15,158.75,158.08,158.24,65878.0
2023-04-18 09:30:00,159.91,159.91,157.73,157.73,12323.0,159.91,159.91,157.73,157.73,12323.0
2023-04-18 10:00:00,157.39,158.62,157.39,157.59,4076.0,157.39,158.62,157.39,157.59,4076.0
2023-04-18 10:30:00,157.0,157.52,156.69,157.49,14166.0,157.0,157.52,156.69,157.49,14166.0
2023-04-18 11:00:00,157.3,157.64,156.92,157.12,19641.0,157.3,157.64,156.92,157.12,19641.0
2023-04-18 11:30:00,157.07,157.47,156.99,157.47,5589.0,157.07,157.47,156.99,157.47,5589.0
2023-04-18 12:00:00,157.81,158.04,157.02,157.14,43077.0,157.81,158.04,157.02,157.14,43077.0
2023-04-18 12:30:00,157.27,157.36,156.99,157.36,6443.0,157.27,157.36,156.99,157.36,6443.0
2023-04-18 13:00:00,157.27,157.3,156.98,157.05,6110.0,157.27,157.3,156.98,157.05,6110.0
2023-04-18 13:30:00,157.09,157.49,157.02,157.2,4471.0,157.09,157.49,157.02,157.2,4471.0
2023-04-18 14:00:00,157.27,157.43,157.0,157.26,8019.0,157.27,157.43,157.0,157.26,8019.0
2023-04-18 14:30:00,157.26,157.36,156.98,157.08,14276.0,157.26,157.36,156.98,157.08,14276.0
2023-04-18 15:00:00,157.12,157.31,156.99,157.27,31007.0,157.12,157.31,156.99,157.27,31007.0
2023-04-18 15:30:00,157.25,158.44,157.25,158.43,23328.0,157.25,158.44,157.25,158.43,23328.0
2023-04-19 09:30:00,156.39,158.7,155.64,156.64,50054.0,156.39,158.7,155.64,156.64,50054.0
2023-04-19 10:00:00,156.56,157.44,153.9,154.28,26607.0,156.56,157.44,153.9,154.28,26607.0
2023-04-19 10:30:00,154.61,155.64,154.61,155.09,11842.0,154.61,155.64,154.61,155.09,11842.0
2023-04-19 11:00:00,155.1,155.71,155.1,155.6,4423.0,155.1,155.71,155.1,155.6,4423.0
2023-04-19 11:30:00,155.36,156.18,155.12,155.6,19397.0,155.36,156.18,155.12,155.6,19397.0
2023-04-19 12:00:00,155.6,157.06,155.57,157.06,25390.0,155.6,157.06,155.57,157.06,25390.0
2023-04-19 12:30:00,156.86,157.81,156.86,157.81,8398.0,156.86,157.81,156.86,157.81,8398.0
2023-04-19 13:00:00,157.61,159.3,157.48,159.3,49991.0,157.61,159.3,157.48,159.3,49991.0
2023-04-19 13:30:00,159.3,159.41,158.32,158.32,11806.0,159.3,159.41,158.32,158.32,11806.0
2023-04-19 14:00:00,158.33,158.33,157.35,157.39,33060.0,158.33,158.33,157.35,157.39,33060.0
2023-04-19 14:30:00,157.48,158.37,157.08,158.37,9973.0,157.48,158.37,157.08,158.37,9973.0
2023-04-19 15:00:00,158.35,158.61,158.02,158.29,25906.0,158.35,158.61,158.02,158.29,25906.0
2023-04-19 15:30:00,158.29,158.5,156.94,158.08,98516.0,158.29,158.5,156.94,158.08,98516.0
2023-04-20 09:30:00,156.12,156.54,154.79,156.53,27127.0,156.12,156.54,154.79,156.53,27127.0
2023-04-20 10:00:00,156.54,157.03,155.88,156.34,23743.0,156.54,157.03,155.88,156.34,23743.0
2023-04-20 10:30:00,156.34,157.06,156.27,156.68,17776.0,156.34,157.06,156.27,156.68,17776.0
2023-04-20 11:00:00,156.77,156.78,155.84,156.43,27532.0,156.77,156.78,155.84,156.43,27532.0
2023-04-20 11:30:00,156.52,156.52,155.28,155.41,9540.0,156.52,156.52,155.28,155.41,9540.0
2023-04-20 12:00:00,155.38,156.69,154.93,156.58,8277.0,155.38,156.69,154.93,156.58,8277.0
2023-04-20 12:30:00,156.7,158.18,156.68,158.18,18505.0,156.7,158.18,156.68,158.18,18505.0
2023-04-20 13:00:00,158.02,158.11,157.8,157.98,7140.0,158.02,158.11,157.8,157.98,7140.0
2023-04-20 13:30:00,157.98,158.06,157.37,157.64,25623.0,157.98,158.06,157.37,157.64,25623.0
2023-04-20 14:00:00,157.52,157.54,155.79,155.85,19218.0,157.52,157.54,155.79,155.85,19218.0
2023-04-20 14:30:00,155.81,155.81,155.32,155.6,9240.0,155.81,155.81,155.32,155.6,9240.0
2023-04-20 15:00:00,155.6,156.29,154.78,154.92,10787.0,155.6,156.29,154.78,154.92,10787.0
2023-04-20 15:30:00,154.87,155.28,154.74,155.28,35754.0,154.87,155.28,154.74,155.28,35754.0
2023-04-21 09:30:00,154.94,155.94,154.25,154.75,57814.0,154.94,155.94,154.25,154.75,57814.0
2023-04-21 10:00:00,154.64,156.2,154.1,155.93,19751.0,154.64,156.2,154.1,155.93,19751.0
2023-04-21 10:30:00,155.97,156.02,154.88,155.22,10442.0,155.97,156.02,154.88,155.22,10442.0
2023-04-21 11:00:00,154.98,155.51,154.93,155.5,8548.0,154.98,155.51,154.93,155.5,8548.0
2023-04-21 11:30:00,155.44,156.19,155.41,156.0,15169.0,155.44,156.19,155.41,156.0,15169.0
2023-04-21 12:00:00,155.99,156.28,155.67,155.77,7632.0,155.99,156.28,155.67,155.77,7632.0
2023-04-21 12:30:00,155.75,155.99,155.46,155.78,11835.0,155.75,155.99,155.46,155.78,11835.0
2023-04-21 13:00:00,155.71,155.96,154.61,154.75,8014.0,155.71,155.96,154.61,154.75,8014.0
2023-04-21 13:30:00,154.66,155.86,154.66,155.72,11722.0,154.66,155.86,154.66,155.72,11722.0
2023-04-21 14:00:00,155.75,156.26,155.75,156.05,9020.0,155.75,156.26,155.75,156.05,9020.0
2023-04-21 14:30:00,156.03,156.08,155.38,155.62,9610.0,156.03,156.08,155.38,155.62,9610.0
2023-04-21 15:00:00,155.52,155.64,155.08,155.14,7944.0,155.52,155.64,155.08,155.14,7944.0
2023-04-21 15:30:00,155.28,155.39,154.81,154.83,39883.0,155.28,155.39,154.81,154.83,39883.0
2023-04-24 09:30:00,154.34,155.89,154.34,154.85,15206.0,154.34,155.89,154.34,154.85,15206.0
2023-04-24 10:00:00,155.11,155.33,153.62,153.62,18585.0,155.11,155.33,153.62,153.62,18585.0
2023-04-24 10:30:00,153.84,154.1,152.58,152.76,10440.0,153.84,154.1,152.58,152.76,10440.0
2023-04-24 11:00:00,152.57,152.57,151.61,151.8,8821.0,152.57,152.57,151.61,151.8,8821.0
2023-04-24 11:30:00,151.9,151.99,150.69,150.85,12142.0,151.9,151.99,150.69,150.85,12142.0
2023-04-24 12:00:00,151.15,151.88,151.15,151.71,6240.0,151.15,151.88,151.15,151.71,6240.0
2023-04-24 12:30:00,152.03,152.37,151.56,151.73,6318.0,152.03,152.37,151.56,151.73,6318.0
2023-04-24 13:00:00,151.72,152.03,151.46,151.73,10581.0,151.72,152.03,151.46,151.73,10581.0
2023-04-24 13:30:00,151.7,153.07,151.22,152.97,10868.0,151.7,153.07,151.22,152.97,10868.0
2023-04-24 14:00:00,152.96,153.39,152.86,153.08,44895.0,152.96,153.39,152.86,153.08,44895.0
2023-04-24 14:30:00,153.1,153.21,152.72,153.0,24214.0,153.1,153.21,152.72,153.0,24214.0
2023-04-24 15:00:00,153.0,153.56,152.98,153.56,19295.0,153.0,153.56,152.98,153.56,19295.0
2023-04-24 15:30:00,153.6,154.14,153.37,154.0,91388.0,153.6,154.14,153.37,154.0,91388.0
2023-04-25 09:30:00,152.1,154.09,151.14,152.23,6708.0,152.1,154.09,151.14,152.23,6708.0
2023-04-25 10:00:00,151.96,153.06,151.95,153.05,17708.0,151.96,153.06,151.95,153.05,17708.0
2023-04-25 10:30:00,152.96,153.97,152.26,153.23,98052.0,152.96,153.97,152.26,153.23,98052.0
2023-04-25 11:00:00,153.1,153.1,152.49,152.95,20635.0,153.1,153.1,152.49,152.95,20635.0
2023-04-25 11:30:00,152.68,153.0,152.53,152.67,7183.0,152.68,153.0,152.53,152.67,7183.0
2023-04-25 12:00:00,152.58,152.96,152.09,152.31,8996.0,152.58,152.96,152.09,152.31,8996.0
2023-04-25 12:30:00,152.39,152.55,151.1,151.78,9522.0,152.39,152.55,151.1,151.78,9522.0
2023-04-25 13:00:00,151.74,151.79,150.81,151.22,11985.0,151.74,151.79,150.81,151.22,11985.0
2023-04-25 13:30:00,151.23,151.37,149.53,149.59,9138.0,151.23,151.37,149.53,149.59,9138.0
2023-04-25 14:00:00,149.92,150.82,149.87,150.82,12658.0,149.92,150.82,149.87,150.82,12658.0
2023-04-25 14:30:00,150.69,150.92,149.69,149.69,34637.0,150.69,150.92,149.69,149.69,34637.0
2023-04-25 15:00:00,149.78,150.18,148.89,149.06,24809.0,149.78,150.18,148.89,149.06,24809.0
2023-04-25 15:30:00,149.09,149.18,145.53,146.4,100614.0,149.09,149.18,145.53,146.4,100614.0
2023-04-26 09:30:00,148.13,150.24,148.13,149.69,10298.0,148.13,150.24,148.13,149.69,10298.0
2023-04-26 10:00:00,149.59,150.17,148.58,149.29,24662.0,149.59,150.17,148.58,149.29,24662.0
2023-04-26 10:30:00,149.22,149.97,149.04,149.6,21235.0,149.22,149.97,149.04,149.6,21235.0
2023-04-26 11:00:00,149.68,150.84,149.68,150.32,38994.0,149.68,150.84,149.68,150.32,38994.0
2023-04-26 11:30:00,150.22,151.51,150.21,151.47,59369.0,150.22,151.51,150.21,151.47,59369.0
2023-04-26 12:00:00,151.54,152.3,150.85,151.24,21089.0,151.54,152.3,150.85,151.24,21089.0
2023-04-26 12:30:00,151.24,151.24,150.39,150.55,35488.0,151.24,151.24,150.39,150.55,35488.0
2023-04-26 13:00:00,150.62,150.66,150.34,150.48,12570.0,150.62,150.66,150.34,150.48,12570.0
2023-04-26 13:30:00,150.49,150.78,150.0,150.15,54707.0,150.49,150.78,150.0,150.15,54707.0
2023-04-26 14:00:00,150.05,150.14,149.34,149.93,6364.0,150.05,150.14,149.34,149.93,6364.0
2023-04-26 14:30:00,149.95,149.95,149.16,149.36,5135.0,149.95,149.95,149.16,149.36,5135.0
2023-04-26 15:00:00,149.44,149.44,148.78,149.05,9781.0,149.44,149.44,148.78,149.05,9781.0
2023-04-26 15:30:00,149.16,149.2,148.26,148.53,40159.0,149.16,149.2,148.26,148.53,40159.0
2023-04-27 09:30:00,149.72,150.27,149.45,149.91,6127.0,149.72,150.27,149.45,149.91,6127.0
2023-04-27 10:00:00,149.59,150.61,149.34,150.6,12955.0,149.59,150.61,149.34,150.6,12955.0
2023-04-27 10:30:00,150.51,151.0,149.73,149.77,4873.0,150.51,151.0,149.73,149.77,4873.0
2023-04-27 11:00:00,149.44,150.41,149.3,150.35,2342.0,149.44,150.41,149.3,150.35,2342.0
2023-04-27 11:30:00,150.19,150.72,150.19,150.63,2327.0,150.19,150.72,150.19,150.63,2327.0
2023-04-27 12:00:00,150.96,151.21,150.85,151.21,3608.0,150.96,151.21,150.85,151.21,3608.0
2023-04-27 12:30:00,151.32,151.89,151.11,151.11,22405.0,151.32,151.89,151.11,151.11,22405.0
2023-04-27 13:00:00,151.25,152.19,151.02,152.16,18339.0,151.25,152.19,151.02,152.16,18339.0
2023-04-27 13:30:00,152.19,152.19,151.54,151.56,3443.0,152.19,152.19,151.54,151.56,3443.0
2023-04-27 14:00:00,151.66,151.99,151.61,151.86,8843.0,151.66,151.99,151.61,151.86,8843.0
2023-04-27 14:30:00,151.84,151.95,151.27,151.73,6063.0,151.84,151.95,151.27,151.73,6063.0
2023-04-27 15:00:00,151.75,151.81,151.32,151.37,4131.0,151.75,151.81,151.32,151.37,4131.0
2023-04-27 15:30:00,151.52,151.54,150.1,150.54,35008.0,151.52,151.54,150.1,150.54,35008.0
2023-04-28 09:30:00,149.61,151.44,149.61,151.16,13293.0,149.61,151.44,149.61,151.16,13293.0
2023-04-28 10:00:00,151.31,153.59,151.11,153.58,5541.0,151.31,153.59,151.11,153.58,5541.0
2023-04-28 10:30:00,153.3,154.36,152.62,153.29,11581.0,153.3,154.36,152.62,153.29,11581.0
2023-04-28 11:00:00,153.12,153.72,152.42,153.65,15704.0,153.12,153.72,152.42,153.65,15704.0
2023-04-28 11:30:00,153.86,154.05,153.52,154.04,9857.0,153.86,154.05,153.52,154.04,9857.0
2023-04-28 12:00:00,154.18,154.79,154.16,154.69,15079.0,154.18,154.79,154.16,154.69,15079.0
2023-04-28 12:30:00,154.99,155.75,154.75,155.75,6285.0,154.99,155.75,154.75,155.75,6285.0
2023-04-28 13:00:00,155.75,156.2,155.53,155.87,10118.0,155.75,156.2,155.53,155.87,10118.0
2023-04-28 13:30:00,155.91,156.37,155.7,156.31,9587.0,155.91,156.37,155.7,156.31,9587.0
2023-04-28 14:00:00,156.43,156.94,156.09,156.83,20056.0,156.43,156.94,156.09,156.83,20056.0
2023-04-28 14:30:00,156.78,156.92,155.54,156.8,17547.0,156.78,156.92,155.54,156.8,17547.0
2023-04-28 15:00:00,156.54,157.15,156.48,156.86,11424.0,156.54,157.15,156.48,156.86,11424.0
2023-04-28 15:30:00,156.8,157.44,156.53,156.86,55055.0,156.8,157.44,156.53,156.86,55055.0
2023-05-01 09:30:00,155.67,155.92,154.33,154.78,9501.0,155.67,155.92,154.33,154.78,9501.0
2023-05-01 10:00:00,154.66,154.8,154.01,154.3,5072.0,154.66,154.8,154.01,154.3,5072.0
2023-05-01 10:30:00,154.2,155.39,154.0,155.17,6662.0,154.2,155.39,154.0,155.17,6662.0
2023-05-01 11:00:00,155.1,155.45,154.27,154.8,11351.0,155.1,155.45,154.27,154.8,11351.0
2023-05-01 11:30:00,154.86,155.55,154.59,155.55,9309.0,154.86,155.55,154.59,155.55,9309.0
2023-05-01 12:00:00,155.77,156.24,155.66,156.17,5082.0,155.77,156.24,155.66,156.17,5082.0
2023-05-01 12:30:00,156.17,156.59,156.0,156.59,4208.0,156.17,156.59,156.0,156.59,4208.0
2023-05-01 13:00:00,156.37,157.01,156.33,156.71,5700.0,156.37,157.01,156.33,156.71,5700.0
2023-05-01 13:30:00,156.6,157.91,156.37,157.67,16665.0,156.6,157.91,156.37,157.67,16665.0
2023-05-01 14:00:00,157.52,157.7,157.09,157.43,8199.0,157.52,157.7,157.09,157.43,8199.0
2023-05-01 14:30:00,157.51,157.64,156.57,156.87,7332.0,157.51,157.64,156.57,156.87,7332.0
2023-05-01 15:00:00,156.79,157.18,156.62,156.67,6799.0,156.79,157.18,156.62,156.67,6799.0
2023-05-01 15:30:00,156.79,156.79,155.59,155.87,58603.0,156.79,156.79,155.59,155.87,58603.0
2023-05-02 09:30:00,155.48,156.43,154.52,155.15,20446.0,155.48,156.43,154.52,155.15,20446.0
2023-05-02 10:00:00,154.98,155.65,152.37,152.46,16783.0,154.98,155.65,152.37,152.46,16783.0
2023-05-02 10:30:00,152.23,152.24,151.67,152.24,11223.0,152.23,152.24,151.67,152.24,11223.0
2023-05-02 11:00:00,152.09,152.93,151.92,152.18,21738.0,152.09,152.93,151.92,152.18,21738.0
2023-05-02 11:30:00,152.15,152.55,151.67,151.81,13379.0,152.15,152.55,151.67,151.81,13379.0
2023-05-02 12:00:00,152.0,152.14,151.46,151.86,12566.0,152.0,152.14,151.46,151.86,12566.0
2023-05-02 12:30:00,151.89,152.55,151.89,152.09,3965.0,151.89,152.55,151.89,152.09,3965.0
2023-05-02 13:00:00,151.98,152.44,151.9,152.0,2790.0,151.98,152.44,151.9,152.0,2790.0
2023-05-02 13:30:00,152.09,153.06,151.99,152.89,5707.0,152.09,153.06,151.99,152.89,5707.0
2023-05-02 14:00:00,152.89,153.05,152.63,152.71,7926.0,152.89,153.05,152.63,152.71,7926.0
2023-05-02 14:30:00,152.78,153.16,152.69,153.12,5205.0,152.78,153.16,152.69,153.12,5205.0
2023-05-02 15:00:00,153.33,153.56,153.12,153.31,9854.0,153.33,153.56,153.12,153.31,9854.0
2023-05-02 15:30:00,153.44,153.73,152.34,152.62,37695.0,153.44,153.73,152.34,152.62,37695.0
2023-05-03 09:30:00,153.36,154.61,152.38,154.3,2912.0,153.36,154.61,152.38,154.3,2912.0
2023-05-03 10:00:00,153.99,154.46,153.87,154.23,996.0,153.99,154.46,153.87,154.23,996.0
2023-05-03 10:30:00,154.43,154.64,154.37,154.41,2858.0,154.43,154.64,154.37,154.41,2858.0
2023-05-03 11:00:00,154.47,155.12,154.15,155.12,2270.0,154.47,155.12,154.15,155.12,2270.0
2023-05-03 11:30:00,154.84,155.4,154.7,155.2,5690.0,154.84,155.4,154.7,155.2,5690.0
2023-05-03 12:00:00,155.41,155.64,155.21,155.38,2624.0,155.41,155.64,155.21,155.38,2624.0
2023-05-03 12:30:00,155.3,155.38,155.08,155.08,2128.0,155.3,155.38,155.08,155.08,2128.0
2023-05-03 13:00:00,155.46,155.81,155.33,155.8,4326.0,155.46,155.81,155.33,155.8,4326.0
2023-05-03 13:30:00,155.81,156.04,155.6,155.88,4623.0,155.81,156.04,155.6,155.88,4623.0
2023-05-03 14:00:00,155.73,157.39,155.45,156.43,11035.0,155.73,157.39,155.45,156.43,11035.0
2023-05-03 14:30:00,156.19,157.38,155.08,156.35,16163.0,156.19,157.38,155.08,156.35,16163.0
2023-05-03 15:00:00,156.64,156.64,153.37,153.63,7674.0,156.64,156.64,153.37,153.63,7674.0
2023-05-03 15:30:00,153.26,153.27,151.88,152.08,40253.0,153.26,153.27,151.88,152.08,40253.0
2023-05-04 09:30:00,152.73,156.09,151.13,156.09,6809.0,152.73,156.09,151.13,156.09,6809.0
2023-05-04 10:00:00,156.07,156.51,152.05,152.74,20869.0,156.07,156.51,152.05,152.74,20869.0
2023-05-04 10:30:00,152.32,153.74,151.88,153.4,9147.0,152.32,153.74,151.88,153.4,9147.0
2023-05-04 11:00:00,153.34,153.88,153.09,153.39,3568.0,153.34,153.88,153.09,153.39,3568.0
2023-05-04 11:30:00,153.24,153.7,152.63,152.82,5074.0,153.24,153.7,152.63,152.82,5074.0
2023-05-04 12:00:00,152.67,153.17,152.13,153.17,3677.0,152.67,153.17,152.13,153.17,3677.0
2023-05-04 12:30:00,152.98,153.02,151.96,152.36,4882.0,152.98,153.02,151.96,152.36,4882.0
2023-05-04 13:00:00,152.36,152.87,152.13,152.59,5256.0,152.36,152.87,152.13,152.59,5256.0
2023-05-04 13:30:00,152.8,153.05,152.6,152.6,2094.0,152.8,153.05,152.6,152.6,2094.0
2023-05-04 14:00:00,152.64,152.65,151.42,151.58,7891.0,152.64,152.65,151.42,151.58,7891.0
2023-05-04 14:30:00,151.24,151.55,151.21,151.38,4718.0,151.24,151.55,151.21,151.38,4718.0
2023-05-04 15:00:00,151.39,151.45,150.33,150.63,5350.0,151.39,151.45,150.33,150.63,5350.0
2023-05-04 15:30:00,150.86,151.24,150.46,150.99,47255.0,150.86,151.24,150.46,150.99,47255.0
2023-05-05 09:30:00,150.68,150.87,146.05,148.24,54444.0,150.68,150.87,146.05,148.24,54444.0
2023-05-05 10:00:00,148.76,148.76,147.75,148.18,23290.0,148.76,148.76,147.75,148.18,23290.0
2023-05-05 10:30:00,148.08,150.0,147.82,148.11,43354.0,148.08,150.0,147.82,148.11,43354.0
2023-05-05 11:00:00,148.3,148.3,145.65,145.65,25408.0,148.3,148.3,145.65,145.65,25408.0
2023-05-05 11:30:00,145.75,146.13,145.13,145.14,11511.0,145.75,146.13,145.13,145.14,11511.0
2023-05-05 12:00:00,145.19,145.57,144.46,144.69,15969.0,145.19,145.57,144.46,144.69,15969.0
2023-05-05 12:30:00,144.6,144.89,143.59,144.06,39906.0,144.6,144.89,143.59,144.06,39906.0
2023-05-05 13:00:00,143.97,144.16,142.03,142.32,36162.0,143.97,144.16,142.03,142.32,36162.0
2023-05-05 13:30:00,142.32,142.44,140.51,140.51,76483.0,142.32,142.44,140.51,140.51,76483.0
2023-05-05 14:00:00,140.65,140.66,138.61,139.4,61749.0,140.65,140.66,138.61,139.4,61749.0
2023-05-05 14:30:00,139.47,141.18,139.46,140.34,58043.0,139.47,141.18,139.46,140.34,58043.0
2023-05-05 15:00:00,140.5,141.7,139.33,141.63,50408.0,140.5,141.7,139.33,141.63,50408.0
2023-05-05 15:30:00,141.72,142.32,141.12,142.0,156733.0,141.72,142.32,141.12,142.0,156733.0
2023-05-08 09:30:00,141.98,142.87,141.4,141.9,8621.0,141.98,142.87,141.4,141.9,8621.0
2023-05-08 10:00:00,141.89,142.48,140.56,141.68,26365.0,141.89,142.48,140.56,141.68,26365.0
2023-05-08 10:30:00,141.78,142.58,141.51,141.77,18836.0,141.78,142.58,141.51,141.77,18836.0
2023-05-08 11:00:00,141.88,142.02,141.27,141.27,57693.0,141.88,142.02,141.27,141.27,57693.0
2023-05-08 11:30:00,141.46,142.14,140.23,142.14,11617.0,141.46,142.14,140.23,142.14,11617.0
2023-05-08 12:00:00,142.16,142.17,141.07,141.07,6623.0,142.16,142.17,141.07,141.07,6623.0
2023-05-08 12:30:00,141.07,141.43,140.72,141.09,9181.0,141.07,141.43,140.72,141.09,9181.0
2023-05-08 13:00:00,141.21,141.3,140.06,140.14,25227.0,141.21,141.3,140.06,140.14,25227.0
2023-05-08 13:30:00,140.19,140.39,139.2,139.41,52996.0,140.19,140.39,139.2,139.41,52996.0
2023-05-08 14:00:00,139.45,139.7,138.61,139.38,15295.0,139.45,139.7,138.61,139.38,15295.0
2023-05-08 14:30:00,139.43,140.54,139.38,140.26,57441.0,139.43,140.54,139.38,140.26,57441.0
2023-05-08 15:00:00,140.28,140.41,139.73,139.88,42484.0,140.28,140.41,139.73,139.88,42484.0
2023-05-08 15:30:00,139.93,141.05,139.88,140.99,71752.0,139.93,141.05,139.88,140.99,71752.0
2023-05-09 09:30:00,139.32,139.9,136.99,139.43,18822.0,139.32,139.9,136.99,139.43,18822.0
2023-05-09 10:00:00,139.12,140.78,139.02,140.25,8421.0,139.12,140.78,139.02,140.25,8421.0
2023-05-09 10:30:00,139.99,140.31,139.34,139.47,6381.0,139.99,140.31,139.34,139.47,6381.0
2023-05-09 11:00:00,139.47,139.59,139.03,139.15,5140.0,139.47,139.59,139.03,139.15,5140.0
2023-05-09 11:30:00,139.05,139.05,138.04,138.36,8453.0,139.05,139.05,138.04,138.36,8453.0
2023-05-09 12:00:00,138.39,139.25,138.23,138.54,15525.0,138.39,139.25,138.23,138.54,15525.0
2023-05-09 12:30:00,138.65,139.0,138.2,138.59,5135.0,138.65,139.0,138.2,138.59,5135.0
2023-05-09 13:00:00,138.65,139.21,138.54,138.92,5103.0,138.65,139.21,138.54,138.92,5103.0
2023-05-09 13:30:00,138.8,139.24,138.39,138.45,23976.0,138.8,139.24,138.39,138.45,23976.0
2023-05-09 14:00:00,138.5,138.85,137.85,138.06,43927.0,138.5,138.85,137.85,138.06,43927.0
2023-05-09 14:30:00,138.16,138.16,136.96,137.61,13375.0,138.16,138.16,136.96,137.61,13375.0
2023-05-09 15:00:00,137.51,137.7,136.37,136.55,23320.0,137.51,137.7,136.37,136.55,23320.0
2023-05-09 15:30:00,136.58,137.2,136.27,137.08,77564.0,136.58,137.2,136.27,137.08,77564.0
2023-05-10 09:30:00,139.56,139.56,137.09,137.44,12577.0,139.56,139.56,137.09,137.44,12577.0
2023-05-10 10:00:00,137.36,139.46,137.35,139.06,12877.0,137.36,139.46,137.35,139.06,12877.0
2023-05-10 10:30:00,139.06,139.2,136.8,136.94,15906.0,139.06,139.2,136.8,136.94,15906.0
2023-05-10 11:00:00,137.07,138.21,137.07,138.21,15672.0,137.07,138.21,137.07,138.21,15672.0
2023-05-10 11:30:00,138.66,138.8,137.95,137.95,5759.0,138.66,138.8,137.95,137.95,5759.0
2023-05-10 12:00:00,137.86,137.87,137.23,137.51,9340.0,137.86,137.87,137.23,137.51,9340.0
2023-05-10 12:30:00,137.59,137.62,136.97,137.09,5629.0,137.59,137.62,136.97,137.09,5629.0
2023-05-10 13:00:00,137.29,137.5,136.21,136.27,5929.0,137.29,137.5,136.21,136.27,5929.0
2023-05-10 13:30:00,136.44,137.0,136.44,137.0,2516.0,136.44,137.0,136.44,137.0,2516.0
2023-05-10 14:00:00,137.0,137.13,136.61,136.61,2551.0,137.0,137.13,136.61,136.61,2551.0
2023-05-10 14:30:00,136.53,137.11,136.52,136.84,4022.0,136.53,137.11,136.52,136.84,4022.0
2023-05-10 15:00:00,137.02,137.85,136.82,137.84,12059.0,137.02,137.85,136.82,137.84,12059.0
2023-05-10 15:30:00,137.65,138.34,137.49,138.08,38481.0,137.65,138.34,137.49,138.08,38481.0
2023-05-11 09:30:00,137.48,137.48,135.79,135.93,4027.0,137.48,137.48,135.79,135.93,4027.0
2023-05-11 10:00:00,135.8,137.98,135.8,137.97,6413.0,135.8,137.98,135.8,137.97,6413.0
2023-05-11 10:30:00,137.75,137.77,135.64,135.92,7252.0,137.75,137.77,135.64,135.92,7252.0
2023-05-11 11:00:00,136.0,136.64,135.87,136.43,6557.0,136.0,136.64,135.87,136.43,6557.0
2023-05-11 11:30:00,136.52,136.8,136.35,136.79,8941.0,136.52,136.8,136.35,136.79,8941.0
2023-05-11 12:00:00,136.92,137.31,136.51,137.31,5624.0,136.92,137.31,136.51,137.31,5624.0
2023-05-11 12:30:00,137.35,137.56,137.13,137.56,3635.0,137.35,137.56,137.13,137.56,3635.0
2023-05-11 13:00:00,137.54,138.15,137.44,138.15,2667.0,137.54,138.15,137.44,138.15,2667.0
2023-05-11 13:30:00,138.13,138.52,137.81,138.51,5420.0,138.13,138.52,137.81,138.51,5420.0
2023-05-11 14:00:00,138.65,138.69,138.29,138.43,9096.0,138.65,138.69,138.29,138.43,9096.0
2023-05-11 14:30:00,138.4,138.81,138.33,138.35,7253.0,138.4,138.81,138.33,138.35,7253.0
2023-05-11 15:00:00,138.39,138.77,137.81,138.22,15799.0,138.39,138.77,137.81,138.22,15799.0
2023-05-11 15:30:00,138.13,138.37,137.79,138.37,43775.0,138.13,138.37,137.79,138.37,43775.0
2023-05-12 09:30:00,138.25,139.09,137.5,138.03,13534.0,138.25,139.09,137.5,138.03,13534.0
2023-05-12 10:00:00,137.64,137.89,135.5,136.22,89668.0,137.64,137.89,135.5,136.22,89668.0
2023-05-12 10:30:00,135.94,136.25,135.4,136.04,10262.0,135.94,136.25,135.4,136.04,10262.0
2023-05-12 11:00:00,136.17,136.75,136.04,136.17,11158.0,136.17,136.75,136.04,136.17,11158.0
2023-05-12 11:30:00,136.17,137.5,135.99,137.5,27240.0,136.17,137.5,135.99,137.5,27240.0
2023-05-12 12:00:00,137.5,137.5,136.57,136.92,14917.0,137.5,137.5,136.57,136.92,14917.0
2023-05-12 12:30:00,136.77,137.12,135.84,136.34,16388.0,136.77,137.12,135.84,136.34,16388.0
2023-05-12 13:00:00,136.48,137.07,136.14,136.98,16744.0,136.48,137.07,136.14,136.98,16744.0
2023-05-12 13:30:00,136.98,137.0,136.56,136.86,23615.0,136.98,137.0,136.56,136.86,23615.0
2023-05-12 14:00:00,136.76,137.5,136.6,137.41,13955.0,136.76,137.5,136.6,137.41,13955.0
2023-05-12 14:30:00,137.28,137.49,136.77,137.29,18358.0,137.28,137.49,136.77,137.29,18358.0
2023-05-12 15:00:00,137.22,137.64,136.9,136.92,35003.0,137.22,137.64,136.9,136.92,35003.0
2023-05-12 15:30:00,136.93,137.99,136.93,137.67,59473.0,136.93,137.99,136.93,137.67,59473.0
2023-05-15 09:30:00,138.36,140.5,138.18,139.93,47286.0,138.36,140.5,138.18,139.93,47286.0
2023-05-15 10:00:00,139.92,142.72,139.8,142.69,55903.0,139.92,142.72,139.8,142.69,55903.0
2023-05-15 10:30:00,142.54,143.21,141.59,141.64,33047.0,142.54,143.21,141.59,141.64,33047.0
2023-05-15 11:00:00,141.64,143.52,141.63,143.24,78248.0,141.64,143.52,141.63,143.24,78248.0
2023-05-15 11:30:00,143.28,143.98,143.2,143.74,24844.0,143.28,143.98,143.2,143.74,24844.0
2023-05-15 12:00:00,143.94,144.23,143.46,143.55,103606.0,143.94,144.23,143.46,143.55,103606.0
2023-05-15 12:30:00,143.59,144.22,143.06,143.3,66806.0,143.59,144.22,143.06,143.3,66806.0
2023-05-15 13:00:00,143.3,144.27,143.25,143.46,61473.0,143.3,144.27,143.25,143.46,61473.0
2023-05-15 13:30:00,143.38,143.73,143.17,143.28,47208.0,143.38,143.73,143.17,143.28,47208.0
2023-05-15 14:00:00,143.39,144.11,143.27,143.4,26461.0,143.39,144.11,143.27,143.4,26461.0
2023-05-15 14:30:00,143.24,143.83,142.87,142.87,75020.0,143.24,143.83,142.87,142.87,75020.0
2023-05-15 15:00:00,143.0,143.41,142.48,143.24,75780.0,143.0,143.41,142.48,143.24,75780.0
2023-05-15 15:30:00,143.18,143.7,142.21,142.64,233013.0,143.18,143.7,142.21,142.64,233013.0
2023-05-16 09:30:00,142.37,144.15,141.73,143.17,18319.0,142.37,144.15,141.73,143.17,18319.0
2023-05-16 10:00:00,143.24,143.39,142.43,142.84,16214.0,143.24,143.39,142.43,142.84,16214.0
2023-05-16 10:30:00,142.89,143.03,142.46,142.87,18882.0,142.89,143.03,142.46,142.87,18882.0
2023-05-16 11:00:00,142.91,142.99,142.48,142.64,15112.0,142.91,142.99,142.48,142.64,15112.0
2023-05-16 11:30:00,142.64,142.94,141.65,142.78,20913.0,142.64,142.94,141.65,142.78,20913.0
2023-05-16 12:00:00,142.83,142.96,141.85,142.07,11523.0,142.83,142.96,141.85,142.07,11523.0
2023-05-16 12:30:00,142.34,142.69,141.7,142.56,24309.0,142.34,142.69,141.7,142.56,24309.0
2023-05-16 13:00:00,142.53,142.74,141.6,141.6,5268.0,142.53,142.74,141.6,141.6,5268.0
2023-05-16 13:30:00,141.6,142.61,141.3,142.54,17614.0,141.6,142.61,141.3,142.54,17614.0
2023-05-16 14:00:00,142.53,143.87,142.42,143.59,23966.0,142.53,143.87,142.42,143.59,23966.0
2023-05-16 14:30:00,143.59,143.59,141.88,141.96,43537.0,143.59,143.59,141.88,141.96,43537.0
2023-05-16 15:00:00,141.97,143.5,141.68,143.5,65069.0,141.97,143.5,141.68,143.5,65069.0
2023-05-16 15:30:00,143.4,143.5,142.66,142.83,73100.0,143.4,143.5,142.66,142.83,73100.0
2023-05-17 09:30:00,143.45,144.98,141.88,142.93,26561.0,143.45,144.98,141.88,142.93,26561.0
2023-05-17 10:00:00,142.89,145.88,142.81,144.77,41593.0,142.89,145.88,142.81,144.77,41593.0
2023-05-17 10:30:00,144.89,146.39,144.71,146.08,19297.0,144.89,146.39,144.71,146.08,19297.0
2023-05-17 11:00:00,146.08,147.28,145.95,147.28,20592.0,146.08,147.28,145.95,147.28,20592.0
2023-05-17 11:30:00,147.28,148.09,146.95,147.7,10481.0,147.28,148.09,146.95,147.7,10481.0
2023-05-17 12:00:00,147.58,147.75,146.9,147.53,7951.0,147.58,147.75,146.9,147.53,7951.0
2023-05-17 12:30:00,147.56,148.15,147.13,148.11,21374.0,147.56,148.15,147.13,148.11,21374.0
2023-05-17 13:00:00,148.22,148.99,147.77,148.94,16312.0,148.22,148.99,147.77,148.94,16312.0
2023-05-17 13:30:00,148.69,149.87,148.61,149.84,19375.0,148.69,149.87,148.61,149.84,19375.0
2023-05-17 14:00:00,149.83,149.87,148.61,149.44,73564.0,149.83,149.87,148.61,149.44,73564.0
2023-05-17 14:30:00,149.41,150.09,149.19,149.69,22791.0,149.41,150.09,149.19,149.69,22791.0
2023-05-17 15:00:00,149.71,150.9,149.65,150.46,51782.0,149.71,150.9,149.65,150.46,51782.0
2023-05-17 15:30:00,150.36,150.78,150.03,150.31,105710.0,150.36,150.78,150.03,150.31,105710.0
2023-05-18 09:30:00,150.77,152.01,149.13,149.13,47344.0,150.77,152.01,149.13,149.13,47344.0
2023-05-18 10:00:00,148.84,151.14,148.76,150.44,57400.0,148.84,151.14,148.76,150.44,57400.0
2023-05-18 10:30:00,150.55,151.53,149.48,151.53,32956.0,150.55,151.53,149.48,151.53,32956.0
2023-05-18 11:00:00,151.53,152.22,151.3,151.56,20102.0,151.53,152.22,151.3,151.56,20102.0
2023-05-18 11:30:00,151.65,153.02,151.32,151.75,30971.0,151.65,153.02,151.32,151.75,30971.0
2023-05-18 12:00:00,151.73,151.88,149.31,149.32,12226.0,151.73,151.88,149.31,149.32,12226.0
2023-05-18 12:30:00,149.36,149.41,148.23,148.39,14425.0,149.36,149.41,148.23,148.39,14425.0
2023-05-18 13:00:00,148.36,149.52,148.32,148.84,14099.0,148.36,149.52,148.32,148.84,14099.0
2023-05-18 13:30:00,149.07,149.53,148.81,149.17,14601.0,149.07,149.53,148.81,149.17,14601.0
2023-05-18 14:00:00,149.15,149.97,149.04,149.92,83888.0,149.15,149.97,149.04,149.92,83888.0
2023-05-18 14:30:00,150.05,151.26,149.95,150.62,15994.0,150.05,151.26,149.95,150.62,15994.0
2023-05-18 15:00:00,150.64,150.66,149.94,150.23,94163.0,150.64,150.66,149.94,150.23,94163.0
2023-05-18 15:30:00,150.23,151.85,149.72,151.65,241520.0,150.23,151.85,149.72,151.65,241520.0
2023-05-19 09:30:00,161.13,168.97,160.61,163.8,415304.0,161.13,168.97,160.61,163.8,415304.0
2023-05-19 10:00:00,164.1,166.65,162.9,165.6,173313.0,164.1,166.65,162.9,165.6,173313.0
2023-05-19 10:30:00,165.41,167.37,164.93,167.3,84805.0,165.41,167.37,164.93,167.3,84805.0
2023-05-19 11:00:00,167.31,167.54,165.37,167.03,116426.0,167.31,167.54,165.37,167.03,116426.0
2023-05-19 11:30:00,167.12,168.26,166.87,168.16,200576.0,167.12,168.26,166.87,168.16,200576.0
2023-05-19 12:00:00,167.99,169.37,167.61,168.87,70560.0,167.99,169.37,167.61,168.87,70560.0
2023-05-19 12:30:00,168.82,170.93,168.67,170.87,124065.0,168.82,170.93,168.67,170.87,124065.0
2023-05-19 13:00:00,170.99,171.51,170.35,170.71,120270.0,170.99,171.51,170.35,170.71,120270.0
2023-05-19 13:30:00,170.78,170.78,166.4,166.93,113702.0,170.78,170.78,166.4,166.93,113702.0
2023-05-19 14:00:00,166.85,167.8,165.93,166.52,102111.0,166.85,167.8,165.93,166.52,102111.0
2023-05-19 14:30:00,166.71,168.06,166.44,167.66,34372.0,166.71,168.06,166.44,167.66,34372.0
2023-05-19 15:00:00,167.72,168.99,167.55,167.8,48982.0,167.72,168.99,167.55,167.8,48982.0
2023-05-19 15:30:00,167.88,168.51,167.09,167.36,180638.0,167.88,168.51,167.09,167.36,180638.0
2023-05-22 09:30:00,166.85,169.77,166.31,169.35,76969.0,166.85,169.77,166.31,169.35,76969.0
2023-05-22 10:00:00,169.34,172.0,167.64,170.93,43148.0,169.34,172.0,167.64,170.93,43148.0
2023-05-22 10:30:00,171.1,173.28,171.1,173.26,27740.0,171.1,173.28,171.1,173.26,27740.0
2023-05-22 11:00:00,173.31,173.47,171.44,171.62,20420.0,173.31,173.47,171.44,171.62,20420.0
2023-05-22 11:30:00,171.95,172.61,170.74,172.55,29403.0,171.95,172.61,170.74,172.55,29403.0
2023-05-22 12:00:00,172.6,172.6,170.92,171.07,17720.0,172.6,172.6,170.92,171.07,17720.0
2023-05-22 12:30:00,171.07,171.43,170.96,171.43,10399.0,171.07,171.43,170.96,171.43,10399.0
2023-05-22 13:00:00,171.28,173.56,170.95,171.18,42327.0,171.28,173.56,170.95,171.18,42327.0
2023-05-22 13:30:00,171.09,171.83,171.06,171.36,26240.0,171.09,171.83,171.06,171.36,26240.0
2023-05-22 14:00:00,171.25,172.18,171.03,172.13,25987.0,171.25,172.18,171.03,172.13,25987.0
2023-05-22 14:30:00,172.13,173.91,172.13,173.25,38499.0,172.13,173.91,172.13,173.25,38499.0
2023-05-22 15:00:00,173.3,173.66,172.4,173.53,42118.0,173.3,173.66,172.4,173.53,42118.0
2023-05-22 15:30:00,173.53,173.99,173.2,173.27,125928.0,173.53,173.99,173.2,173.27,125928.0
2023-05-23 09:30:00,172.24,173.54,171.52,172.02,84898.0,172.24,173.54,171.52,172.02,84898.0
2023-05-23 10:00:00,172.24,173.24,172.24,173.16,22724.0,172.24,173.24,172.24,173.16,22724.0
2023-05-23 10:30:00,173.13,174.26,172.96,174.15,14237.0,173.13,174.26,172.96,174.15,14237.0
2023-05-23 11:00:00,174.16,174.27,173.27,173.5,14711.0,174.16,174.27,173.27,173.5,14711.0
2023-05-23 11:30:00,173.48,173.48,172.02,172.04,39807.0,173.48,173.48,172.02,172.04,39807.0
2023-05-23 12:00:00,172.04,172.31,171.68,172.0,30457.0,172.04,172.31,171.68,172.0,30457.0
2023-05-23 12:30:00,171.95,172.02,170.92,171.54,25477.0,171.95,172.02,170.92,171.54,25477.0
2023-05-23 13:00:00,171.47,172.33,171.19,171.93,32731.0,171.47,172.33,171.19,171.93,32731.0
2023-05-23 13:30:00,171.92,173.43,171.71,173.24,49169.0,171.92,173.43,171.71,173.24,49169.0
2023-05-23 14:00:00,173.19,173.19,171.9,171.9,41421.0,173.19,173.19,171.9,171.9,41421.0
2023-05-23 14:30:00,172.1,173.03,171.94,172.64,70095.0,172.1,173.03,171.94,172.64,70095.0
2023-05-23 15:00:00,172.58,172.66,171.99,172.59,39844.0,172.58,172.66,171.99,172.59,39844.0
2023-05-23 15:30:00,172.57,173.03,171.75,171.78,170727.0,172.57,173.03,171.75,171.78,170727.0
2023-05-24 09:30:00,170.14,173.17,169.8,171.98,37245.0,170.14,173.17,169.8,171.98,37245.0
2023-05-24 10:00:00,171.79,171.8,170.24,170.24,41776.0,171.79,171.8,170.24,170.24,41776.0
2023-05-24 10:30:00,170.53,172.09,170.43,171.78,18537.0,170.53,172.09,170.43,171.78,18537.0
2023-05-24 11:00:00,171.67,171.67,170.54,171.31,16119.0,171.67,171.67,170.54,171.31,16119.0
2023-05-24 11:30:00,170.91,171.03,169.5,169.5,11420.0,170.91,171.03,169.5,169.5,11420.0
2023-05-24 12:00:00,169.69,170.27,169.54,169.84,11333.0,169.69,170.27,169.54,169.84,11333.0
2023-05-24 12:30:00,169.75,169.99,169.67,169.77,14113.0,169.75,169.99,169.67,169.77,14113.0
2023-05-24 13:00:00,169.8,170.13,168.15,169.38,36992.0,169.8,170.13,168.15,169.38,36992.0
2023-05-24 13:30:00,169.48,170.03,169.29,169.38,4520.0,169.48,170.03,169.29,169.38,4520.0
2023-05-24 14:00:00,169.5,169.89,169.33,169.5,6794.0,169.5,169.89,169.33,169.5,6794.0
2023-05-24 14:30:00,169.57,170.44,169.22,169.66,31015.0,169.57,170.44,169.22,169.66,31015.0
2023-05-24 15:00:00,169.68,170.8,169.66,170.4,13694.0,169.68,170.8,169.66,170.4,13694.0
2023-05-24 15:30:00,170.61,171.27,170.17,170.27,50159.0,170.61,171.27,170.17,170.27,50159.0
2023-05-25 09:30:00,173.38,173.61,171.98,172.75,28440.0,173.38,173.61,171.98,172.75,28440.0
2023-05-25 10:00:00,172.75,173.19,172.27,172.97,27739.0,172.75,173.19,172.27,172.97,27739.0
2023-05-25 10:30:00,172.97,174.87,172.3,174.87,36000.0,172.97,174.87,172.3,174.87,36000.0
2023-05-25 11:00:00,174.83,176.53,174.83,176.48,36373.0,174.83,176.53,174.83,176.48,36373.0
2023-05-25 11:30:00,176.48,178.21,176.23,178.21,33856.0,176.48,178.21,176.23,178.21,33856.0
2023-05-25 12:00:00,178.14,179.5,178.05,178.8,41700.0,178.14,179.5,178.05,178.8,41700.0
2023-05-25 12:30:00,178.87,180.37,178.86,179.79,28584.0,178.87,180.37,178.86,179.79,28584.0
2023-05-25 13:00:00,179.89,180.04,178.9,179.07,35152.0,179.89,180.04,178.9,179.07,35152.0
2023-05-25 13:30:00,178.96,179.44,178.5,178.7,19359.0,178.96,179.44,178.5,178.7,19359.0
2023-05-25 14:00:00,178.6,179.78,178.23,179.27,33004.0,178.6,179.78,178.23,179.27,33004.0
2023-05-25 14:30:00,179.38,179.47,178.88,179.19,28657.0,179.38,179.47,178.88,179.19,28657.0
2023-05-25 15:00:00,179.25,179.76,178.83,179.76,27273.0,179.25,179.76,178.83,179.76,27273.0
2023-05-25 15:30:00,179.7,179.9,178.73,178.84,99533.0,179.7,179.9,178.73,178.84,99533.0
2023-05-26 09:30:00,179.31,180.61,178.78,179.24,33288.0,179.31,180.61,178.78,179.24,33288.0
2023-05-26 10:00:00,179.66,183.54,179.65,183.0,26539.0,179.66,183.54,179.65,183.0,26539.0
2023-05-26 10:30:00,183.05,186.14,182.71,186.0,22912.0,183.05,186.14,182.71,186.0,22912.0
2023-05-26 11:00:00,186.2,186.71,184.27,184.56,32199.0,186.2,186.71,184.27,184.56,32199.0
2023-05-26 11:30:00,184.56,185.52,184.36,184.73,15125.0,184.56,185.52,184.36,184.73,15125.0
2023-05-26 12:00:00,184.84,185.67,183.09,183.09,16928.0,184.84,185.67,183.09,183.09,16928.0
2023-05-26 12:30:00,182.97,183.26,180.91,181.25,55407.0,182.97,183.26,180.91,181.25,55407.0
2023-05-26 13:00:00,181.42,182.13,180.38,180.73,46659.0,181.42,182.13,180.38,180.73,46659.0
2023-05-26 13:30:00,180.5,181.19,180.43,181.05,19028.0,180.5,181.19,180.43,181.05,19028.0
2023-05-26 14:00:00,181.03,181.04,178.93,179.44,24001.0,181.03,181.04,178.93,179.44,24001.0
2023-05-26 14:30:00,179.34,180.29,178.86,179.73,32927.0,179.34,180.29,178.86,179.73,32927.0
2023-05-26 15:00:00,179.78,180.11,179.59,179.62,22132.0,179.78,180.11,179.59,179.62,22132.0
2023-05-26 15:30:00,179.65,180.53,179.3,179.97,95954.0,179.65,180.53,179.3,179.97,95954.0
2023-05-30 09:30:00,183.11,185.29,181.51,181.76,23483.0,183.11,185.29,181.51,181.76,23483.0
2023-05-30 10:00:00,181.33,182.29,180.22,181.08,20581.0,181.33,182.29,180.22,181.08,20581.0
2023-05-30 10:30:00,180.92,182.77,180.91,181.99,27998.0,180.92,182.77,180.91,181.99,27998.0
2023-05-30 11:00:00,182.16,183.68,182.16,183.21,20034.0,182.16,183.68,182.16,183.21,20034.0
2023-05-30 11:30:00,183.48,183.52,182.88,183.43,12648.0,183.48,183.52,182.88,183.43,12648.0
2023-05-30 12:00:00,183.23,183.78,183.06,183.5,18577.0,183.23,183.78,183.06,183.5,18577.0
2023-05-30 12:30:00,183.38,184.03,183.13,183.93,14180.0,183.38,184.03,183.13,183.93,14180.0
2023-05-30 13:00:00,184.16,184.28,183.12,183.21,13946.0,184.16,184.28,183.12,183.21,13946.0
2023-05-30 13:30:00,183.18,183.96,183.14,183.17,16409.0,183.18,183.96,183.14,183.17,16409.0
2023-05-30 14:00:00,183.25,183.84,182.29,183.66,33443.0,183.25,183.84,182.29,183.66,33443.0
2023-05-30 14:30:00,183.73,184.95,183.73,184.25,18924.0,183.73,184.95,183.73,184.25,18924.0
2023-05-30 15:00:00,184.18,184.3,183.8,184.0,9562.0,184.18,184.3,183.8,184.0,9562.0
2023-05-30 15:30:00,184.0,184.21,183.6,183.78,57117.0,184.0,184.21,183.6,183.78,57117.0
2023-05-31 09:30:00,182.28,185.17,182.28,184.08,9110.0,182.28,185.17,182.28,184.08,9110.0
2023-05-31 10:00:00,183.84,183.87,179.54,180.77,43074.0,183.84,183.87,179.54,180.77,43074.0
2023-05-31 10:30:00,180.51,183.01,180.43,182.85,10008.0,180.51,183.01,180.43,182.85,10008.0
2023-05-31 11:00:00,182.97,183.02,180.87,181.93,22657.0,182.97,183.02,180.87,181.93,22657.0
2023-05-31 11:30:00,181.86,183.32,181.75,182.23,18839.0,181.86,183.32,181.75,182.23,18839.0
2023-05-31 12:00:00,182.02,182.75,181.81,182.19,6425.0,182.02,182.75,181.81,182.19,6425.0
2023-05-31 12:30:00,182.31,182.59,182.07,182.41,7577.0,182.31,182.59,182.07,182.41,7577.0
2023-05-31 13:00:00,182.31,183.48,181.85,183.28,5740.0,182.31,183.48,181.85,183.28,5740.0
2023-05-31 13:30:00,183.32,184.48,183.32,183.46,9273.0,183.32,184.48,183.32,183.46,9273.0
2023-05-31 14:00:00,183.44,183.97,183.36,183.72,11721.0,183.44,183.97,183.36,183.72,11721.0
2023-05-31 14:30:00,183.71,183.93,182.87,183.61,19806.0,183.71,183.93,182.87,183.61,19806.0
2023-05-31 15:00:00,183.5,184.28,183.19,184.28,14656.0,183.5,184.28,183.19,184.28,14656.0
2023-05-31 15:30:00,184.14,184.94,183.75,183.81,66543.0,184.14,184.94,183.75,183.81,66543.0
2023-06-01 09:30:00,181.29,184.08,180.41,182.26,77197.0,181.29,184.08,180.41,182.26,77197.0
2023-06-01 10:00:00,182.3,183.23,181.12,182.0,37893.0,182.3,183.23,181.12,182.0,37893.0
2023-06-01 10:30:00,182.3,184.76,181.79,183.14,19894.0,182.3,184.76,181.79,183.14,19894.0
2023-06-01 11:00:00,183.21,183.37,182.86,183.14,10619.0,183.21,183.37,182.86,183.14,10619.0
2023-06-01 11:30:00,183.37,184.84,183.37,184.81,6571.0,183.37,184.84,183.37,184.81,6571.0
2023-06-01 12:00:00,185.09,185.44,184.2,184.63,11013.0,185.09,185.44,184.2,184.63,11013.0
2023-06-01 12:30:00,184.44,185.63,184.06,185.63,14410.0,184.44,185.63,184.06,185.63,14410.0
2023-06-01 13:00:00,185.81,186.15,185.46,185.68,7669.0,185.81,186.15,185.46,185.68,7669.0
2023-06-01 13:30:00,185.74,186.59,185.74,186.31,9986.0,185.74,186.59,185.74,186.31,9986.0
2023-06-01 14:00:00,186.43,186.87,186.17,186.87,16968.0,186.43,186.87,186.17,186.87,16968.0
2023-06-01 14:30:00,186.77,187.47,186.59,187.0,23137.0,186.77,187.47,186.59,187.0,23137.0
2023-06-01 15:00:00,187.08,187.96,186.6,186.6,22455.0,187.08,187.96,186.6,186.6,22455.0
2023-06-01 15:30:00,186.6,187.2,186.22,186.75,69950.0,186.6,187.2,186.22,186.75,69950.0
2023-06-02 09:30:00,189.0,190.97,187.94,188.02,96766.0,189.0,190.97,187.94,188.02,96766.0
2023-06-02 10:00:00,188.18,188.5,186.66,188.46,54276.0,188.18,188.5,186.66,188.46,54276.0
2023-06-02 10:30:00,188.19,189.18,187.49,188.31,54266.0,188.19,189.18,187.49,188.31,54266.0
2023-06-02 11:00:00,188.51,189.17,188.04,188.68,24830.0,188.51,189.17,188.04,188.68,24830.0
2023-06-02 11:30:00,188.49,189.4,188.49,189.32,13239.0,188.49,189.4,188.49,189.32,13239.0
2023-06-02 12:00:00,189.32,189.32,188.21,188.69,9536.0,189.32,189.32,188.21,188.69,9536.0
2023-06-02 12:30:00,188.64,189.38,188.63,189.31,36401.0,188.64,189.38,188.63,189.31,36401.0
2023-06-02 13:00:00,189.11,189.93,189.11,189.93,5098.0,189.11,189.93,189.11,189.93,5098.0
2023-06-02 13:30:00,189.92,190.0,189.48,189.78,4160.0,189.92,190.0,189.48,189.78,4160.0
2023-06-02 14:00:00,189.78,189.82,188.82,189.36,6108.0,189.78,189.82,188.82,189.36,6108.0
2023-06-02 14:30:00,189.21,189.99,189.2,189.56,7514.0,189.21,189.99,189.2,189.56,7514.0
2023-06-02 15:00:00,189.68,190.16,189.34,189.63,11023.0,189.68,190.16,189.34,189.63,11023.0
2023-06-02 15:30:00,189.49,189.51,188.55,188.63,40906.0,189.49,189.51,188.55,188.63,40906.0
2023-06-05 09:30:00,177.0,178.72,174.38,175.45,132618.0,177.0,178.72,174.38,175.45,132618.0
2023-06-05 10:00:00,175.44,176.45,171.83,172.16,65451.0,175.44,176.45,171.83,172.16,65451.0
2023-06-05 10:30:00,171.56,172.97,171.24,172.2,37498.0,171.56,172.97,171.24,172.2,37498.0
2023-06-05 11:00:00,172.28,173.16,171.87,173.13,29148.0,172.28,173.16,171.87,173.13,29148.0
2023-06-05 11:30:00,173.22,173.98,172.0,172.34,32528.0,173.22,173.98,172.0,172.34,32528.0
2023-06-05 12:00:00,172.33,172.96,171.96,172.15,37654.0,172.33,172.96,171.96,172.15,37654.0
2023-06-05 12:30:00,172.15,173.0,172.02,172.24,52244.0,172.15,173.0,172.02,172.24,52244.0
2023-06-05 13:00:00,172.26,173.0,171.88,172.06,39694.0,172.26,173.0,171.88,172.06,39694.0
2023-06-05 13:30:00,171.94,173.01,171.92,172.8,141612.0,171.94,173.01,171.92,172.8,141612.0
2023-06-05 14:00:00,172.73,172.99,171.3,171.3,61787.0,172.73,172.99,171.3,171.3,61787.0
2023-06-05 14:30:00,171.39,171.57,169.81,171.15,42026.0,171.39,171.57,169.81,171.15,42026.0
2023-06-05 15:00:00,171.21,174.28,171.07,174.09,48375.0,171.21,174.28,171.07,174.09,48375.0
2023-06-05 15:30:00,174.24,175.04,173.42,174.58,171399.0,174.24,175.04,173.42,174.58,171399.0
2023-06-06 09:30:00,175.42,180.23,175.41,178.0,42175.0,175.42,180.23,175.41,178.0,42175.0
2023-06-06 10:00:00,178.02,178.5,176.07,176.08,51523.0,178.02,178.5,176.07,176.08,51523.0
2023-06-06 10:30:00,176.05,176.94,175.31,176.56,49433.0,176.05,176.94,175.31,176.56,49433.0
2023-06-06 11:00:00,176.56,177.31,175.84,177.01,30458.0,176.56,177.31,175.84,177.01,30458.0
2023-06-06 11:30:00,177.0,179.18,177.0,178.56,21746.0,177.0,179.18,177.0,178.56,21746.0
2023-06-06 12:00:00,178.54,178.6,177.39,177.39,8991.0,178.54,178.6,177.39,177.39,8991.0
2023-06-06 12:30:00,177.48,177.83,176.32,176.46,9141.0,177.48,177.83,176.32,176.46,9141.0
2023-06-06 13:00:00,176.62,177.03,176.34,176.7,7605.0,176.62,177.03,176.34,176.7,7605.0
2023-06-06 13:30:00,176.64,176.68,175.63,175.72,13195.0,176.64,176.68,175.63,175.72,13195.0
2023-06-06 14:00:00,175.72,175.73,174.72,174.84,27854.0,175.72,175.73,174.72,174.84,27854.0
2023-06-06 14:30:00,174.91,174.99,174.34,174.76,9555.0,174.91,174.99,174.34,174.76,9555.0
2023-06-06 15:00:00,174.81,175.11,174.15,174.22,12716.0,174.81,175.11,174.15,174.22,12716.0
2023-06-06 15:30:00,174.27,174.78,173.85,174.31,93581.0,174.27,174.78,173.85,174.31,93581.0
2023-06-07 09:30:00,174.43,174.62,170.31,171.78,21160.0,174.43,174.62,170.31,171.78,21160.0
2023-06-07 10:00:00,171.94,173.9,171.73,172.71,14573.0,171.94,173.9,171.73,172.71,14573.0
2023-06-07 10:30:00,172.91,172.92,170.3,170.75,11878.0,172.91,172.92,170.3,170.75,11878.0
2023-06-07 11:00:00,171.1,171.69,170.58,171.69,5301.0,171.1,171.69,170.58,171.69,5301.0
2023-06-07 11:30:00,171.7,171.91,170.87,171.17,7515.0,171.7,171.91,170.87,171.17,7515.0
2023-06-07 12:00:00,171.46,171.62,169.75,170.04,22112.0,171.46,171.62,169.75,170.04,22112.0
2023-06-07 12:30:00,170.16,171.69,170.16,171.25,36791.0,170.16,171.69,170.16,171.25,36791.0
2023-06-07 13:00:00,171.22,171.51,170.94,171.42,14182.0,171.22,171.51,170.94,171.42,14182.0
2023-06-07 13:30:00,171.36,171.36,169.75,169.75,10557.0,171.36,171.36,169.75,169.75,10557.0
2023-06-07 14:00:00,169.87,171.34,169.61,170.83,16562.0,169.87,171.34,169.61,170.83,16562.0
2023-06-07 14:30:00,170.9,171.0,170.13,170.9,7069.0,170.9,171.0,170.13,170.9,7069.0
2023-06-07 15:00:00,171.04,171.89,171.03,171.43,13881.0,171.04,171.89,171.03,171.43,13881.0
2023-06-07 15:30:00,171.35,171.97,170.89,171.96,55834.0,171.35,171.97,170.89,171.96,55834.0
2023-06-08 09:30:00,171.99,174.63,171.71,172.8,9951.0,171.99,174.63,171.71,172.8,9951.0
2023-06-08 10:00:00,173.06,175.36,172.67,174.66,27630.0,173.06,175.36,172.67,174.66,27630.0
2023-06-08 10:30:00,175.0,175.26,173.62,173.62,5369.0,175.0,175.26,173.62,173.62,5369.0
2023-06-08 11:00:00,173.81,174.47,173.54,173.57,4060.0,173.81,174.47,173.54,173.57,4060.0
2023-06-08 11:30:00,173.57,173.57,172.54,173.14,3791.0,173.57,173.57,172.54,173.14,3791.0
2023-06-08 12:00:00,173.22,173.74,172.5,173.52,3437.0,173.22,173.74,172.5,173.52,3437.0
2023-06-08 12:30:00,173.65,173.65,172.86,173.09,5569.0,173.65,173.65,172.86,173.09,5569.0
2023-06-08 13:00:00,173.09,173.72,173.09,173.13,8776.0,173.09,173.72,173.09,173.13,8776.0
2023-06-08 13:30:00,173.13,173.4,172.75,173.38,15703.0,173.13,173.4,172.75,173.38,15703.0
2023-06-08 14:00:00,173.38,173.64,173.18,173.3,9535.0,173.38,173.64,173.18,173.3,9535.0
2023-06-08 14:30:00,173.3,173.51,172.88,173.32,6878.0,173.3,173.51,172.88,173.32,6878.0
2023-06-08 15:00:00,173.47,174.21,173.47,173.69,7691.0,173.47,174.21,173.47,173.69,7691.0
2023-06-08 15:30:00,173.63,174.08,173.43,173.46,48989.0,173.63,174.08,173.43,173.46,48989.0
2023-06-09 09:30:00,176.64,176.99,174.05,176.69,6570.0,176.64,176.99,174.05,176.69,6570.0
2023-06-09 10:00:00,177.16,177.35,176.38,176.99,12714.0,177.16,177.35,176.38,176.99,12714.0
2023-06-09 10:30:00,177.07,177.19,175.78,176.86,26502.0,177.07,177.19,175.78,176.86,26502.0
2023-06-09 11:00:00,176.94,177.32,176.34,176.65,22042.0,176.94,177.32,176.34,176.65,22042.0
2023-06-09 11:30:00,176.65,177.45,176.3,176.84,37443.0,176.65,177.45,176.3,176.84,37443.0
2023-06-09 12:00:00,176.84,177.2,176.56,177.09,21125.0,176.84,177.2,176.56,177.09,21125.0
2023-06-09 12:30:00,176.9,178.06,176.9,178.06,12022.0,176.9,178.06,176.9,178.06,12022.0
2023-06-09 13:00:00,178.11,179.4,177.8,178.78,13204.0,178.11,179.4,177.8,178.78,13204.0
2023-06-09 13:30:00,178.87,179.18,178.38,178.9,10621.0,178.87,179.18,178.38,178.9,10621.0
2023-06-09 14:00:00,178.93,179.0,178.41,178.41,12740.0,178.93,179.0,178.41,178.41,12740.0
2023-06-09 14:30:00,178.21,179.29,178.14,179.18,14761.0,178.21,179.29,178.14,179.18,14761.0
2023-06-09 15:00:00,179.11,179.3,178.97,179.03,8915.0,179.11,179.3,178.97,179.03,8915.0
2023-06-09 15:30:00,179.17,179.42,178.5,178.5,54999.0,179.17,179.42,178.5,178.5,54999.0
2023-06-12 09:30:00,179.42,181.0,178.08,179.97,8874.0,179.42,181.0,178.08,179.97,8874.0
2023-06-12 10:00:00,179.92,181.29,179.74,180.92,8944.0,179.92,181.29,179.74,180.92,8944.0
2023-06-12 10:30:00,181.0,182.38,180.68,181.89,13658.0,181.0,182.38,180.68,181.89,13658.0
2023-06-12 11:00:00,181.9,182.17,181.17,181.51,6881.0,181.9,182.17,181.17,181.51,6881.0
2023-06-12 11:30:00,181.45,183.22,181.42,183.22,10433.0,181.45,183.22,181.42,183.22,10433.0
2023-06-12 12:00:00,183.18,183.32,182.51,183.14,8067.0,183.18,183.32,182.51,183.14,8067.0
2023-06-12 12:30:00,182.78,183.24,182.53,182.72,5988.0,182.78,183.24,182.53,182.72,5988.0
2023-06-12 13:00:00,182.88,183.45,182.88,183.21,6031.0,182.88,183.45,182.88,183.21,6031.0
2023-06-12 13:30:00,183.09,183.98,183.07,183.97,6769.0,183.09,183.98,183.07,183.97,6769.0
2023-06-12 14:00:00,183.92,183.92,183.02,183.02,8206.0,183.92,183.92,183.02,183.02,8206.0
2023-06-12 14:30:00,183.03,183.7,183.02,183.25,8197.0,183.03,183.7,183.02,183.25,8197.0
2023-06-12 15:00:00,183.32,184.43,183.25,184.43,11675.0,183.32,184.43,183.25,184.43,11675.0
2023-06-12 15:30:00,184.44,184.79,183.8,184.13,22104.0,184.44,184.79,183.8,184.13,22104.0
2023-06-13 09:30:00,186.09,187.11,184.44,184.5,8375.0,186.09,187.11,184.44,184.5,8375.0
2023-06-13 10:00:00,184.63,184.88,183.19,184.41,7759.0,184.63,184.88,183.19,184.41,7759.0
2023-06-13 10:30:00,184.32,186.41,184.32,185.8,11014.0,184.32,186.41,184.32,185.8,11014.0
2023-06-13 11:00:00,185.7,185.97,184.87,185.54,6400.0,185.7,185.97,184.87,185.54,6400.0
2023-06-13 11:30:00,185.87,185.92,184.7,184.7,15740.0,185.87,185.92,184.7,184.7,15740.0
2023-06-13 12:00:00,184.74,185.21,184.38,185.0,16939.0,184.74,185.21,184.38,185.0,16939.0
2023-06-13 12:30:00,185.0,185.96,184.99,185.89,13410.0,185.0,185.96,184.99,185.89,13410.0
2023-06-13 13:00:00,186.07,186.91,186.07,186.5,8752.0,186.07,186.91,186.07,186.5,8752.0
2023-06-13 13:30:00,186.3,187.93,186.3,187.07,18031.0,186.3,187.93,186.3,187.07,18031.0
2023-06-13 14:00:00,187.15,187.57,186.31,186.32,21156.0,187.15,187.57,186.31,186.32,21156.0
2023-06-13 14:30:00,186.32,187.32,186.07,187.32,22253.0,186.32,187.32,186.07,187.32,22253.0
2023-06-13 15:00:00,187.19,187.72,186.96,187.72,17517.0,187.19,187.72,186.96,187.72,17517.0
2023-06-13 15:30:00,187.72,187.72,186.07,187.43,58931.0,187.72,187.72,186.07,187.43,58931.0
2023-06-14 09:30:00,187.7,189.75,186.9,187.27,16027.0,187.7,189.75,186.9,187.27,16027.0
2023-06-14 10:00:00,187.12,187.56,186.0,186.61,13296.0,187.12,187.56,186.0,186.61,13296.0
2023-06-14 10:30:00,186.31,187.08,185.66,185.67,12359.0,186.31,187.08,185.66,185.67,12359.0
2023-06-14 11:00:00,185.9,187.18,185.64,186.41,7058.0,185.9,187.18,185.64,186.41,7058.0
2023-06-14 11:30:00,186.45,187.23,186.22,186.75,7441.0,186.45,187.23,186.22,186.75,7441.0
2023-06-14 12:00:00,186.42,188.0,186.15,187.77,10458.0,186.42,188.0,186.15,187.77,10458.0
2023-06-14 12:30:00,187.77,188.39,187.5,188.01,6001.0,187.77,188.39,187.5,188.01,6001.0
2023-06-14 13:00:00,187.61,187.73,185.49,185.51,13732.0,187.61,187.73,185.49,185.51,13732.0
2023-06-14 13:30:00,185.32,186.29,185.29,186.18,10658.0,185.32,186.29,185.29,186.18,10658.0
2023-06-14 14:00:00,185.35,185.35,183.3,183.8,25676.0,185.35,185.35,183.3,183.8,25676.0
2023-06-14 14:30:00,183.8,184.37,182.93,183.49,31915.0,183.8,184.37,182.93,183.49,31915.0
2023-06-14 15:00:00,183.59,185.2,183.17,183.49,32411.0,183.59,185.2,183.17,183.49,32411.0
2023-06-14 15:30:00,183.37,184.2,182.99,183.46,40681.0,183.37,184.2,182.99,183.46,40681.0
2023-06-15 09:30:00,182.56,184.57,181.01,184.49,9509.0,182.56,184.57,181.01,184.49,9509.0
2023-06-15 10:00:00,184.45,184.5,182.99,183.95,17198.0,184.45,184.5,182.99,183.95,17198.0
2023-06-15 10:30:00,183.92,184.26,182.85,183.43,11615.0,183.92,184.26,182.85,183.43,11615.0
2023-06-15 11:00:00,183.28,184.39,183.12,184.01,11612.0,183.28,184.39,183.12,184.01,11612.0
2023-06-15 11:30:00,184.01,184.44,183.82,183.86,6085.0,184.01,184.44,183.82,183.86,6085.0
2023-06-15 12:00:00,183.89,184.18,183.72,183.92,2888.0,183.89,184.18,183.72,183.92,2888.0
2023-06-15 12:30:00,184.05,184.8,183.9,184.73,13082.0,184.05,184.8,183.9,184.73,13082.0
2023-06-15 13:00:00,184.52,184.75,183.88,184.0,4740.0,184.52,184.75,183.88,184.0,4740.0
2023-06-15 13:30:00,184.1,185.43,183.95,185.15,7342.0,184.1,185.43,183.95,185.15,7342.0
2023-06-15 14:00:00,184.82,185.45,184.59,185.45,4575.0,184.82,185.45,184.59,185.45,4575.0
2023-06-15 14:30:00,185.26,188.22,185.26,187.87,69358.0,185.26,188.22,185.26,187.87,69358.0
2023-06-15 15:00:00,187.86,188.39,186.7,187.73,25723.0,187.86,188.39,186.7,187.73,25723.0
2023-06-15 15:30:00,187.89,188.11,187.29,187.86,56038.0,187.89,188.11,187.29,187.86,56038.0
2023-06-16 09:30:00,189.04,189.04,185.87,186.08,25154.0,189.04,189.04,185.87,186.08,25154.0
2023-06-16 10:00:00,186.42,187.19,185.87,186.59,24294.0,186.42,187.19,185.87,186.59,24294.0
2023-06-16 10:30:00,186.61,187.35,185.14,185.17,38860.0,186.61,187.35,185.14,185.17,38860.0
2023-06-16 11:00:00,185.17,186.41,185.17,185.66,22376.0,185.17,186.41,185.17,185.66,22376.0
2023-06-16 11:30:00,185.69,186.4,185.31,185.6,53697.0,185.69,186.4,185.31,185.6,53697.0
2023-06-16 12:00:00,185.49,186.13,185.36,186.1,6070.0,185.49,186.13,185.36,186.1,6070.0
2023-06-16 12:30:00,185.99,187.1,185.99,186.4,8453.0,185.99,187.1,185.99,186.4,8453.0
2023-06-16 13:00:00,186.23,186.39,184.86,184.93,52969.0,186.23,186.39,184.86,184.93,52969.0
2023-06-16 13:30:00,184.59,184.72,183.9,184.32,10903.0,184.59,184.72,183.9,184.32,10903.0
2023-06-16 14:00:00,184.45,184.83,184.45,184.66,4095.0,184.45,184.83,184.45,184.66,4095.0
2023-06-16 14:30:00,184.64,184.64,183.42,183.72,10652.0,184.64,184.64,183.42,183.72,10652.0
2023-06-16 15:00:00,183.66,184.56,183.14,184.2,8378.0,183.66,184.56,183.14,184.2,8378.0
2023-06-16 15:30:00,184.34,184.81,183.73,184.01,52362.0,184.34,184.81,183.73,184.01,52362.0
2023-06-20 09:30:00,182.37,186.8,182.37,184.88,12600.0,182.37,186.8,182.37,184.88,12600.0
2023-06-20 10:00:00,184.56,186.16,182.78,183.08,14804.0,184.56,186.16,182.78,183.08,14804.0
2023-06-20 10:30:00,182.83,183.81,182.73,183.09,9605.0,182.83,183.81,182.73,183.09,9605.0
2023-06-20 11:00:00,183.35,183.8,182.43,183.07,8545.0,183.35,183.8,182.43,183.07,8545.0
2023-06-20 11:30:00,183.54,184.68,183.48,184.15,5333.0,183.54,184.68,183.48,184.15,5333.0
2023-06-20 12:00:00,184.39,186.25,183.72,186.25,8950.0,184.39,186.25,183.72,186.25,8950.0
2023-06-20 12:30:00,186.22,188.18,185.75,188.18,12611.0,186.22,188.18,185.75,188.18,12611.0
2023-06-20 13:00:00,188.03,188.47,187.57,188.3,18130.0,188.03,188.47,187.57,188.3,18130.0
2023-06-20 13:30:00,188.38,188.56,186.48,186.48,7043.0,188.38,188.56,186.48,186.48,7043.0
2023-06-20 14:00:00,186.53,187.4,186.52,187.04,5401.0,186.53,187.4,186.52,187.04,5401.0
2023-06-20 14:30:00,187.05,187.84,186.64,187.83,11132.0,187.05,187.84,186.64,187.83,11132.0
2023-06-20 15:00:00,187.75,188.8,187.27,188.58,14351.0,187.75,188.8,187.27,188.58,14351.0
2023-06-20 15:30:00,188.69,189.01,188.03,188.12,79846.0,188.69,189.01,188.03,188.12,79846.0
2023-06-21 09:30:00,186.86,187.67,185.42,185.5,31592.0,186.86,187.67,185.42,185.5,31592.0
2023-06-21 10:00:00,185.55,186.16,182.63,183.21,124079.0,185.55,186.16,182.63,183.21,124079.0
2023-06-21 10:30:00,183.38,183.81,182.13,182.23,47109.0,183.38,183.81,182.13,182.23,47109.0
2023-06-21 11:00:00,182.23,182.64,180.6,180.61,16839.0,182.23,182.64,180.6,180.61,16839.0
2023-06-21 11:30:00,180.62,182.09,180.61,180.72,6693.0,180.62,182.09,180.61,180.72,6693.0
2023-06-21 12:00:00,180.66,181.99,180.64,181.3,12710.0,180.66,181.99,180.64,181.3,12710.0
2023-06-21 12:30:00,181.24,181.44,180.9,181.3,7459.0,181.24,181.44,180.9,181.3,7459.0
2023-06-21 13:00:00,181.26,181.54,180.99,181.34,11699.0,181.26,181.54,180.99,181.34,11699.0
2023-06-21 13:30:00,181.34,181.95,181.24,181.86,14112.0,181.34,181.95,181.24,181.86,14112.0
2023-06-21 14:00:00,182.19,182.23,181.81,181.92,6672.0,182.19,182.23,181.81,181.92,6672.0
2023-06-21 14:30:00,181.99,182.36,181.77,182.3,12556.0,181.99,182.36,181.77,182.3,12556.0
2023-06-21 15:00:00,182.26,182.56,181.87,182.4,12932.0,182.26,182.56,181.87,182.4,12932.0
2023-06-21 15:30:00,182.16,182.22,180.53,180.67,62748.0,182.16,182.22,180.53,180.67,62748.0
2023-06-22 09:30:00,179.34,179.34,175.99,176.43,12032.0,179.34,179.34,175.99,176.43,12032.0
2023-06-22 10:00:00,176.75,177.99,175.69,177.37,14045.0,176.75,177.99,175.69,177.37,14045.0
2023-06-22 10:30:00,177.82,178.36,175.48,175.56,19200.0,177.82,178.36,175.48,175.56,19200.0
2023-06-22 11:00:00,175.59,176.66,175.45,175.47,5000.0,175.59,176.66,175.45,175.47,5000.0
2023-06-22 11:30:00,175.7,179.09,175.7,179.09,4335.0,175.7,179.09,175.7,179.09,4335.0
2023-06-22 12:00:00,179.05,179.28,178.15,179.15,5985.0,179.05,179.28,178.15,179.15,5985.0
2023-06-22 12:30:00,179.36,179.53,177.21,177.36,9957.0,179.36,179.53,177.21,177.36,9957.0
2023-06-22 13:00:00,177.24,177.24,176.6,176.96,2300.0,177.24,177.24,176.6,176.96,2300.0
2023-06-22 13:30:00,176.95,177.65,176.94,177.52,2932.0,176.95,177.65,176.94,177.52,2932.0
2023-06-22 14:00:00,177.39,177.39,176.97,177.19,3911.0,177.39,177.39,176.97,177.19,3911.0
2023-06-22 14:30:00,177.2,177.55,177.06,177.43,3117.0,177.2,177.55,177.06,177.43,3117.0
2023-06-22 15:00:00,177.44,177.83,177.13,177.56,6448.0,177.44,177.83,177.13,177.56,6448.0
2023-06-22 15:30:00,177.7,179.43,177.62,179.13,36837.0,177.7,179.43,177.62,179.13,36837.0
2023-06-23 09:30:00,175.44,176.94,173.79,176.0,17003.0,175.44,176.94,173.79,176.0,17003.0
2023-06-23 10:00:00,176.05,176.51,174.96,175.38,7161.0,176.05,176.51,174.96,175.38,7161.0
2023-06-23 10:30:00,175.48,175.95,174.01,174.58,5507.0,175.48,175.95,174.01,174.58,5507.0
2023-06-23 11:00:00,174.72,175.0,173.68,173.69,6085.0,174.72,175.0,173.68,173.69,6085.0
2023-06-23 11:30:00,173.93,174.83,173.91,174.56,4136.0,173.93,174.83,173.91,174.56,4136.0
2023-06-23 12:00:00,174.72,176.69,174.68,176.21,3022.0,174.72,176.69,174.68,176.21,3022.0
2023-06-23 12:30:00,176.34,176.84,176.34,176.72,2641.0,176.34,176.84,176.34,176.72,2641.0
2023-06-23 13:00:00,176.77,176.87,176.33,176.33,2056.0,176.77,176.87,176.33,176.33,2056.0
2023-06-23 13:30:00,176.44,176.55,175.9,175.9,1500.0,176.44,176.55,175.9,175.9,1500.0
2023-06-23 14:00:00,175.9,176.34,175.73,175.89,3765.0,175.9,176.34,175.73,175.89,3765.0
2023-06-23 14:30:00,175.81,175.94,174.82,174.82,3726.0,175.81,175.94,174.82,174.82,3726.0
2023-06-23 15:00:00,175.0,175.62,174.8,175.43,4392.0,175.0,175.62,174.8,175.43,4392.0
2023-06-23 15:30:00,175.31,175.83,174.61,174.85,21504.0,175.31,175.83,174.61,174.85,21504.0
2023-06-26 09:30:00,174.28,177.36,173.63,176.93,9709.0,174.28,177.36,173.63,176.93,9709.0
2023-06-26 10:00:00,176.54,176.93,175.64,176.17,4648.0,176.54,176.93,175.64,176.17,4648.0
2023-06-26 10:30:00,175.68,176.03,174.84,175.34,5011.0,175.68,176.03,174.84,175.34,5011.0
2023-06-26 11:00:00,175.53,176.19,175.3,175.9,7789.0,175.53,176.19,175.3,175.9,7789.0
2023-06-26 11:30:00,175.66,175.92,174.88,175.65,4963.0,175.66,175.92,174.88,175.65,4963.0
2023-06-26 12:00:00,175.7,175.9,174.31,174.65,9478.0,175.7,175.9,174.31,174.65,9478.0
2023-06-26 12:30:00,174.4,174.95,173.89,174.93,4483.0,174.4,174.95,173.89,174.93,4483.0
2023-06-26 13:00:00,175.05,175.05,174.4,174.79,4462.0,175.05,175.05,174.4,174.79,4462.0
2023-06-26 13:30:00,174.74,176.35,174.68,175.91,9124.0,174.74,176.35,174.68,175.91,9124.0
2023-06-26 14:00:00,175.83,176.38,175.34,176.24,14743.0,175.83,176.38,175.34,176.24,14743.0
2023-06-26 14:30:00,176.21,176.6,176.15,176.6,10179.0,176.21,176.6,176.15,176.6,10179.0
2023-06-26 15:00:00,176.73,176.93,176.13,176.36,16204.0,176.73,176.93,176.13,176.36,16204.0
2023-06-26 15:30:00,176.46,176.75,174.62,174.78,27092.0,176.46,176.75,174.62,174.78,27092.0
2023-06-27 09:30:00,175.62,175.62,174.23,174.3,3213.0,175.62,175.62,174.23,174.3,3213.0
2023-06-27 10:00:00,175.2,176.47,174.9,176.14,7913.0,175.2,176.47,174.9,176.14,7913.0
2023-06-27 10:30:00,175.67,176.31,175.51,176.05,4824.0,175.67,176.31,175.51,176.05,4824.0
2023-06-27 11:00:00,176.16,177.25,175.72,177.25,6039.0,176.16,177.25,175.72,177.25,6039.0
2023-06-27 11:30:00,177.56,178.18,177.3,178.06,3863.0,177.56,178.18,177.3,178.06,3863.0
2023-06-27 12:00:00,177.78,177.89,177.31,177.89,2264.0,177.78,177.89,177.31,177.89,2264.0
2023-06-27 12:30:00,178.08,178.08,177.55,177.69,2000.0,178.08,178.08,177.55,177.69,2000.0
2023-06-27 13:00:00,177.14,177.35,176.92,177.12,4006.0,177.14,177.35,176.92,177.12,4006.0
2023-06-27 13:30:00,177.41,179.69,177.41,179.69,8218.0,177.41,179.69,177.41,179.69,8218.0
2023-06-27 14:00:00,179.69,179.92,178.92,179.88,26956.0,179.69,179.92,178.92,179.88,26956.0
2023-06-27 14:30:00,179.91,180.36,179.74,179.88,9049.0,179.91,180.36,179.74,179.88,9049.0
2023-06-27 15:00:00,179.98,180.3,179.64,180.06,10974.0,179.98,180.3,179.64,180.06,10974.0
2023-06-27 15:30:00,180.16,180.16,179.52,179.9,24597.0,180.16,180.16,179.52,179.9,24597.0
2023-06-28 09:30:00,179.86,181.98,179.6,181.32,17584.0,179.86,181.98,179.6,181.32,17584.0
2023-06-28 10:00:00,181.18,181.18,179.73,180.78,11348.0,181.18,181.18,179.73,180.78,11348.0
2023-06-28 10:30:00,181.13,182.53,180.8,181.58,10370.0,181.13,182.53,180.8,181.58,10370.0
2023-06-28 11:00:00,181.59,181.9,178.86,178.89,7080.0,181.59,181.9,178.86,178.89,7080.0
2023-06-28 11:30:00,179.65,179.73,179.26,179.7,13084.0,179.65,179.73,179.26,179.7,13084.0
2023-06-28 12:00:00,179.69,180.74,179.44,180.56,11642.0,179.69,180.74,179.44,180.56,11642.0
2023-06-28 12:30:00,180.46,180.61,178.96,179.18,10846.0,180.46,180.61,178.96,179.18,10846.0
2023-06-28 13:00:00,178.89,180.0,178.86,179.94,1339.0,178.89,180.0,178.86,179.94,1339.0
2023-06-28 13:30:00,180.15,180.46,180.04,180.04,3235.0,180.15,180.46,180.04,180.04,3235.0
2023-06-28 14:00:00,179.97,180.35,179.97,180.04,1698.0,179.97,180.35,179.97,180.04,1698.0
2023-06-28 14:30:00,180.17,180.17,179.51,179.51,5723.0,180.17,180.17,179.51,179.51,5723.0
2023-06-28 15:00:00,179.06,179.53,178.68,178.8,2147.0,179.06,179.53,178.68,178.8,2147.0
2023-06-28 15:30:00,178.73,179.05,178.39,179.04,13897.0,178.73,179.05,178.39,179.04,13897.0
2023-06-29 09:30:00,177.68,178.49,176.48,178.13,7759.0,177.68,178.49,176.48,178.13,7759.0
2023-06-29 10:00:00,177.63,179.55,177.16,177.75,13322.0,177.63,179.55,177.16,177.75,13322.0
2023-06-29 10:30:00,177.73,177.92,176.72,177.46,5979.0,177.73,177.92,176.72,177.46,5979.0
2023-06-29 11:00:00,177.42,178.28,177.18,177.83,3134.0,177.42,178.28,177.18,177.83,3134.0
2023-06-29 11:30:00,177.96,177.96,175.82,175.87,6535.0,177.96,177.96,175.82,175.87,6535.0
2023-06-29 12:00:00,175.88,176.19,174.45,175.24,21094.0,175.88,176.19,174.45,175.24,21094.0
2023-06-29 12:30:00,175.0,175.23,174.17,174.37,6844.0,175.0,175.23,174.17,174.37,6844.0
2023-06-29 13:00:00,174.31,177.8,174.1,177.39,12426.0,174.31,177.8,174.1,177.39,12426.0
2023-06-29 13:30:00,177.15,177.44,176.86,176.91,8058.0,177.15,177.44,176.86,176.91,8058.0
2023-06-29 14:00:00,176.33,176.33,175.51,176.22,4223.0,176.33,176.33,175.51,176.22,4223.0
2023-06-29 14:30:00,176.39,176.53,175.72,176.53,5168.0,176.39,176.53,175.72,176.53,5168.0
2023-06-29 15:00:00,176.35,176.87,176.26,176.64,8479.0,176.35,176.87,176.26,176.64,8479.0
2023-06-29 15:30:00,176.61,176.91,176.23,176.46,24216.0,176.61,176.91,176.23,176.46,24216.0
2023-06-30 09:30:00,178.75,179.33,177.6,179.19,6676.0,178.75,179.33,177.6,179.19,6676.0
2023-06-30 10:00:00,179.38,181.98,179.38,181.7,10380.0,179.38,181.98,179.38,181.7,10380.0
2023-06-30 10:30:00,181.84,182.42,180.94,181.63,9943.0,181.84,182.42,180.94,181.63,9943.0
2023-06-30 11:00:00,181.73,182.69,181.2,181.2,8896.0,181.73,182.69,181.2,181.2,8896.0
2023-06-30 11:30:00,180.94,181.09,180.04,180.95,3090.0,180.94,181.09,180.04,180.95,3090.0
2023-06-30 12:00:00,180.95,181.52,180.82,181.4,3845.0,180.95,181.52,180.82,181.4,3845.0
2023-06-30 12:30:00,181.26,182.66,181.26,182.31,5002.0,181.26,182.66,181.26,182.31,5002.0
2023-06-30 13:00:00,182.19,182.68,181.29,181.52,11654.0,182.19,182.68,181.29,181.52,11654.0
2023-06-30 13:30:00,181.75,181.81,181.52,181.76,3229.0,181.75,181.81,181.52,181.76,3229.0
2023-06-30 14:00:00,181.75,182.11,181.59,182.11,2730.0,181.75,182.11,181.59,182.11,2730.0
2023-06-30 14:30:00,181.96,182.24,181.61,181.74,5779.0,181.96,182.24,181.61,181.74,5779.0
2023-06-30 15:00:00,181.65,181.77,181.14,181.62,23309.0,181.65,181.77,181.14,181.62,23309.0
2023-06-30 15:30:00,181.47,182.0,179.66,179.68,35893.0,181.47,182.0,179.66,179.68,35893.0
2023-07-03 09:30:00,179.54,181.71,179.54,181.0,21023.0,179.54,181.71,179.54,181.0,21023.0
2023-07-03 10:00:00,181.33,181.93,180.43,181.47,17078.0,181.33,181.93,180.43,181.47,17078.0
2023-07-03 10:30:00,181.86,181.89,180.42,180.91,13333.0,181.86,181.89,180.42,180.91,13333.0
2023-07-03 11:00:00,181.18,182.24,181.18,182.1,10846.0,181.18,182.24,181.18,182.1,10846.0
2023-07-03 11:30:00,182.31,182.35,181.3,181.84,16481.0,182.31,182.35,181.3,181.84,16481.0
2023-07-03 12:00:00,181.81,181.81,180.53,181.25,3556.0,181.81,181.81,180.53,181.25,3556.0
2023-07-03 12:30:00,181.33,181.74,180.59,181.74,12966.0,181.33,181.74,180.59,181.74,12966.0
2023-07-05 09:30:00,180.59,181.75,179.27,180.9,7774.0,180.59,181.75,179.27,180.9,7774.0
2023-07-05 10:00:00,180.74,181.25,179.31,179.31,13420.0,180.74,181.25,179.31,179.31,13420.0
2023-07-05 10:30:00,179.26,179.7,178.27,178.66,6351.0,179.26,179.7,178.27,178.66,6351.0
2023-07-05 11:00:00,178.77,178.86,177.35,177.6,6662.0,178.77,178.86,177.35,177.6,6662.0
2023-07-05 11:30:00,177.69,178.75,177.57,177.62,11562.0,177.69,178.75,177.57,177.62,11562.0
2023-07-05 12:00:00,177.45,177.89,176.51,177.53,38669.0,177.45,177.89,176.51,177.53,38669.0
2023-07-05 12:30:00,177.72,177.73,176.6,177.05,9682.0,177.72,177.73,176.6,177.05,9682.0
2023-07-05 13:00:00,176.84,177.47,176.73,177.05,10708.0,176.84,177.47,176.73,177.05,10708.0
2023-07-05 13:30:00,177.15,177.32,176.55,177.17,8310.0,177.15,177.32,176.55,177.17,8310.0
2023-07-05 14:00:00,177.31,177.69,176.09,176.73,9324.0,177.31,177.69,176.09,176.73,9324.0
2023-07-05 14:30:00,176.84,177.47,176.72,176.79,10148.0,176.84,177.47,176.72,176.79,10148.0
2023-07-05 15:00:00,176.79,177.93,176.77,177.35,29006.0,176.79,177.93,176.77,177.35,29006.0
2023-07-05 15:30:00,177.27,177.32,176.49,176.91,57186.0,177.27,177.32,176.49,176.91,57186.0
2023-07-06 09:30:00,174.82,175.51,173.63,175.47,9423.0,174.82,175.51,173.63,175.47,9423.0
2023-07-06 10:00:00,175.51,175.81,174.54,175.0,40978.0,175.51,175.81,174.54,175.0,40978.0
2023-07-06 10:30:00,175.17,175.32,174.5,174.75,8977.0,175.17,175.32,174.5,174.75,8977.0
2023-07-06 11:00:00,174.99,175.12,173.75,175.02,13131.0,174.99,175.12,173.75,175.02,13131.0
2023-07-06 11:30:00,174.78,175.04,174.43,174.48,17561.0,174.78,175.04,174.43,174.48,17561.0
2023-07-06 12:00:00,174.96,175.16,174.61,174.68,4587.0,174.96,175.16,174.61,174.68,4587.0
2023-07-06 12:30:00,174.69,175.63,174.6,175.51,6061.0,174.69,175.63,174.6,175.51,6061.0
2023-07-06 13:00:00,175.43,175.75,175.02,175.1,7790.0,175.43,175.75,175.02,175.1,7790.0
2023-07-06 13:30:00,175.11,175.89,174.98,175.17,7343.0,175.11,175.89,174.98,175.17,7343.0
2023-07-06 14:00:00,175.31,175.59,174.96,175.46,8288.0,175.31,175.59,174.96,175.46,8288.0
2023-07-06 14:30:00,175.61,175.73,175.12,175.12,5195.0,175.61,175.73,175.12,175.12,5195.0
2023-07-06 15:00:00,175.21,176.24,175.14,175.68,18097.0,175.21,176.24,175.14,175.68,18097.0
2023-07-06 15:30:00,175.67,176.06,175.26,175.32,85821.0,175.67,176.06,175.26,175.32,85821.0
2023-07-07 09:30:00,175.5,179.81,174.33,179.81,8907.0,175.5,179.81,174.33,179.81,8907.0
2023-07-07 10:00:00,179.52,180.56,178.48,178.88,16563.0,179.52,180.56,178.48,178.88,16563.0
2023-07-07 10:30:00,178.77,178.77,176.81,177.81,5816.0,178.77,178.77,176.81,177.81,5816.0
2023-07-07 11:00:00,178.19,178.92,177.94,178.92,13813.0,178.19,178.92,177.94,178.92,13813.0
2023-07-07 11:30:00,178.98,178.98,178.53,178.53,1745.0,178.98,178.98,178.53,178.53,1745.0
2023-07-07 12:00:00,178.67,178.76,178.4,178.76,3509.0,178.67,178.76,178.4,178.76,3509.0
2023-07-07 12:30:00,178.86,179.69,178.86,179.45,1494.0,178.86,179.69,178.86,179.45,1494.0
2023-07-07 13:00:00,179.55,179.67,179.19,179.37,2495.0,179.55,179.67,179.19,179.37,2495.0
2023-07-07 13:30:00,179.07,179.3,178.84,178.84,2506.0,179.07,179.3,178.84,178.84,2506.0
2023-07-07 14:00:00,178.35,178.51,178.29,178.49,900.0,178.35,178.51,178.29,178.49,900.0
2023-07-07 14:30:00,178.78,178.78,177.22,177.3,7654.0,178.78,178.78,177.22,177.3,7654.0
2023-07-07 15:00:00,177.47,178.21,177.37,177.78,3752.0,177.47,178.21,177.37,177.78,3752.0
2023-07-07 15:30:00,177.88,178.09,176.56,176.77,19618.0,177.88,178.09,176.56,176.77,19618.0
2023-07-10 09:30:00,176.16,177.75,175.86,177.6,15504.0,176.16,177.75,175.86,177.6,15504.0
2023-07-10 10:00:00,178.06,180.3,178.06,179.49,7029.0,178.06,180.3,178.06,179.49,7029.0
2023-07-10 10:30:00,179.15,179.16,178.23,178.7,13366.0,179.15,179.16,178.23,178.7,13366.0
2023-07-10 11:00:00,178.69,179.29,177.9,179.23,19454.0,178.69,179.29,177.9,179.23,19454.0
2023-07-10 11:30:00,179.38,179.6,178.2,179.35,9086.0,179.38,179.6,178.2,179.35,9086.0
2023-07-10 12:00:00,179.11,179.11,178.19,178.7,11253.0,179.11,179.11,178.19,178.7,11253.0
2023-07-10 12:30:00,178.85,179.31,178.64,179.0,4326.0,178.85,179.31,178.64,179.0,4326.0
2023-07-10 13:00:00,179.13,179.13,178.57,178.78,6035.0,179.13,179.13,178.57,178.78,6035.0
2023-07-10 13:30:00,178.9,178.9,178.23,178.59,7454.0,178.9,178.9,178.23,178.59,7454.0
2023-07-10 14:00:00,178.72,179.65,178.72,179.59,2328.0,178.72,179.65,178.72,179.59,2328.0
2023-07-10 14:30:00,179.98,180.39,179.76,180.29,4102.0,179.98,180.39,179.76,180.29,4102.0
2023-07-10 15:00:00,180.31,180.86,180.19,180.35,5122.0,180.31,180.86,180.19,180.35,5122.0
2023-07-10 15:30:00,180.28,180.28,179.17,179.19,44256.0,180.28,180.28,179.17,179.19,44256.0
2023-07-11 09:30:00,180.01,181.64,179.11,179.41,14924.0,180.01,181.64,179.11,179.41,14924.0
2023-07-11 10:00:00,179.41,179.41,178.38,178.82,6060.0,179.41,179.41,178.38,178.82,6060.0
2023-07-11 10:30:00,179.19,179.89,179.0,179.11,16590.0,179.19,179.89,179.0,179.11,16590.0
2023-07-11 11:00:00,179.29,179.29,177.27,177.27,2510.0,179.29,179.29,177.27,177.27,2510.0
2023-07-11 11:30:00,177.38,178.51,177.38,178.44,1957.0,177.38,178.51,177.38,178.44,1957.0
2023-07-11 12:00:00,178.65,178.71,177.93,178.28,2093.0,178.65,178.71,177.93,178.28,2093.0
2023-07-11 12:30:00,178.36,179.15,178.36,178.87,42066.0,178.36,179.15,178.36,178.87,42066.0
2023-07-11 13:00:00,178.71,179.04,178.54,178.65,6314.0,178.71,179.04,178.54,178.65,6314.0
2023-07-11 13:30:00,178.67,180.53,178.6,180.36,25224.0,178.67,180.53,178.6,180.36,25224.0
2023-07-11 14:00:00,180.09,180.17,178.77,179.01,4110.0,180.09,180.17,178.77,179.01,4110.0
2023-07-11 14:30:00,178.99,179.71,178.99,179.65,36529.0,178.99,179.71,178.99,179.65,36529.0
2023-07-11 15:00:00,179.81,180.75,179.27,180.75,6721.0,179.81,180.75,179.27,180.75,6721.0
2023-07-11 15:30:00,180.8,182.32,180.54,181.73,39542.0,180.8,182.32,180.54,181.73,39542.0
2023-07-12 09:30:00,185.19,185.6,182.96,183.05,12514.0,185.19,185.6,182.96,183.05,12514.0
2023-07-12 10:00:00,183.33,184.49,183.15,183.53,7629.0,183.33,184.49,183.15,183.53,7629.0
2023-07-12 10:30:00,183.82,183.99,183.13,183.62,8578.0,183.82,183.99,183.13,183.62,8578.0
2023-07-12 11:00:00,183.88,184.8,183.41,184.42,8275.0,183.88,184.8,183.41,184.42,8275.0
2023-07-12 11:30:00,184.28,184.58,182.84,183.22,7568.0,184.28,184.58,182.84,183.22,7568.0
2023-07-12 12:00:00,183.25,183.75,183.25,183.54,4132.0,183.25,183.75,183.25,183.54,4132.0
2023-07-12 12:30:00,183.53,184.26,183.53,184.25,7478.0,183.53,184.26,183.53,184.25,7478.0
2023-07-12 13:00:00,184.3,185.03,184.27,184.87,8717.0,184.3,185.03,184.27,184.87,8717.0
2023-07-12 13:30:00,184.9,185.08,184.63,184.7,5401.0,184.9,185.08,184.63,184.7,5401.0
2023-07-12 14:00:00,184.7,184.86,183.97,184.08,8325.0,184.7,184.86,183.97,184.08,8325.0
2023-07-12 14:30:00,184.02,184.98,183.88,184.75,18392.0,184.02,184.98,183.88,184.75,18392.0
2023-07-12 15:00:00,184.84,185.09,183.88,184.2,12684.0,184.84,185.09,183.88,184.2,12684.0
2023-07-12 15:30:00,184.34,185.83,184.24,185.67,57748.0,184.34,185.83,184.24,185.67,57748.0
2023-07-13 09:30:00,187.64,190.75,186.77,190.58,15458.0,187.64,190.75,186.77,190.58,15458.0
2023-07-13 10:00:00,190.77,191.19,190.0,190.37,20508.0,190.77,191.19,190.0,190.37,20508.0
2023-07-13 10:30:00,190.24,193.06,189.98,193.06,27816.0,190.24,193.06,189.98,193.06,27816.0
2023-07-13 11:00:00,193.05,193.89,192.72,193.32,18844.0,193.05,193.89,192.72,193.32,18844.0
2023-07-13 11:30:00,193.31,194.35,192.92,194.3,9081.0,193.31,194.35,192.92,194.3,9081.0
2023-07-13 12:00:00,194.19,195.3,193.97,195.08,18012.0,194.19,195.3,193.97,195.08,18012.0
2023-07-13 12:30:00,195.07,195.69,194.48,194.86,16843.0,195.07,195.69,194.48,194.86,16843.0
2023-07-13 13:00:00,194.74,195.06,194.61,194.84,3481.0,194.74,195.06,194.61,194.84,3481.0
2023-07-13 13:30:00,194.89,195.0,193.95,194.31,10107.0,194.89,195.0,193.95,194.31,10107.0
2023-07-13 14:00:00,194.3,194.33,193.53,194.05,15929.0,194.3,194.33,193.53,194.05,15929.0
2023-07-13 14:30:00,194.05,194.2,193.75,194.12,6650.0,194.05,194.2,193.75,194.12,6650.0
2023-07-13 15:00:00,193.96,195.43,193.83,195.39,15636.0,193.96,195.43,193.83,195.39,15636.0
2023-07-13 15:30:00,195.36,195.84,194.8,195.17,65464.0,195.36,195.84,194.8,195.17,65464.0
2023-07-14 09:30:00,195.59,196.61,194.6,194.6,19865.0,195.59,196.61,194.6,194.6,19865.0
2023-07-14 10:00:00,194.26,196.13,194.26,194.97,12449.0,194.26,196.13,194.26,194.97,12449.0
2023-07-14 10:30:00,194.86,195.32,192.28,193.45,10024.0,194.86,195.32,192.28,193.45,10024.0
2023-07-14 11:00:00,193.7,194.77,193.4,194.31,9021.0,193.7,194.77,193.4,194.31,9021.0
2023-07-14 11:30:00,194.46,195.03,194.26,194.92,5475.0,194.46,195.03,194.26,194.92,5475.0
2023-07-14 12:00:00,194.86,194.86,194.27,194.67,6948.0,194.86,194.86,194.27,194.67,6948.0
2023-07-14 12:30:00,194.58,195.3,194.32,194.45,4312.0,194.58,195.3,194.32,194.45,4312.0
2023-07-14 13:00:00,194.14,194.7,193.64,194.7,5954.0,194.14,194.7,193.64,194.7,5954.0
2023-07-14 13:30:00,194.71,194.87,194.06,194.31,5740.0,194.71,194.87,194.06,194.31,5740.0
2023-07-14 14:00:00,194.28,194.68,193.9,194.21,6590.0,194.28,194.68,193.9,194.21,6590.0
2023-07-14 14:30:00,194.23,194.33,193.69,193.84,5078.0,194.23,194.33,193.69,193.84,5078.0
2023-07-14 15:00:00,193.62,194.11,193.15,193.17,6096.0,193.62,194.11,193.15,193.17,6096.0
2023-07-14 15:30:00,193.11,193.21,191.57,191.72,32864.0,193.11,193.21,191.57,191.72,32864.0
2023-07-17 09:30:00,192.58,195.9,191.8,195.19,29763.0,192.58,195.9,191.8,195.19,29763.0
2023-07-17 10:00:00,195.9,196.78,195.18,196.33,10467.0,195.9,196.78,195.18,196.33,10467.0
2023-07-17 10:30:00,196.72,198.42,196.66,198.42,19624.0,196.72,198.42,196.66,198.42,19624.0
2023-07-17 11:00:00,198.36,198.52,196.25,197.16,33845.0,198.36,198.52,196.25,197.16,33845.0
2023-07-17 11:30:00,197.34,197.84,196.2,197.83,6365.0,197.34,197.84,196.2,197.83,6365.0
2023-07-17 12:00:00,197.92,198.8,197.47,197.48,21145.0,197.92,198.8,197.47,197.48,21145.0
2023-07-17 12:30:00,197.56,197.98,196.68,197.55,5438.0,197.56,197.98,196.68,197.55,5438.0
2023-07-17 13:00:00,197.58,197.63,196.35,196.47,6562.0,197.58,197.63,196.35,196.47,6562.0
2023-07-17 13:30:00,196.85,197.08,196.33,196.71,20302.0,196.85,197.08,196.33,196.71,20302.0
2023-07-17 14:00:00,196.79,197.1,196.31,196.44,28995.0,196.79,197.1,196.31,196.44,28995.0
2023-07-17 14:30:00,196.36,196.9,195.97,196.9,10329.0,196.36,196.9,195.97,196.9,10329.0
2023-07-17 15:00:00,197.09,197.82,197.09,197.56,6823.0,197.09,197.82,197.09,197.56,6823.0
2023-07-17 15:30:00,197.26,197.54,196.72,196.81,38561.0,197.26,197.54,196.72,196.81,38561.0
2023-07-18 09:30:00,197.0,197.7,196.53,197.37,12452.0,197.0,197.7,196.53,197.37,12452.0
2023-07-18 10:00:00,197.37,197.91,196.5,197.25,11914.0,197.37,197.91,196.5,197.25,11914.0
2023-07-18 10:30:00,197.51,198.89,196.39,197.73,29218.0,197.51,198.89,196.39,197.73,29218.0
2023-07-18 11:00:00,197.85,198.64,197.63,198.05,8908.0,197.85,198.64,197.63,198.05,8908.0
2023-07-18 11:30:00,197.86,197.89,197.15,197.51,8280.0,197.86,197.89,197.15,197.51,8280.0
2023-07-18 12:00:00,198.11,198.45,197.81,198.33,4817.0,198.11,198.45,197.81,198.33,4817.0
2023-07-18 12:30:00,198.59,198.92,197.26,197.26,2577.0,198.59,198.92,197.26,197.26,2577.0
2023-07-18 13:00:00,197.54,197.96,197.54,197.74,3486.0,197.54,197.96,197.54,197.74,3486.0
2023-07-18 13:30:00,197.91,198.21,197.57,197.79,2660.0,197.91,198.21,197.57,197.79,2660.0
2023-07-18 14:00:00,198.0,198.53,197.67,197.91,6709.0,198.0,198.53,197.67,197.91,6709.0
2023-07-18 14:30:00,198.54,198.68,198.05,198.23,6000.0,198.54,198.68,198.05,198.23,6000.0
2023-07-18 15:00:00,198.22,199.07,198.21,198.66,5639.0,198.22,199.07,198.21,198.66,5639.0
2023-07-18 15:30:00,198.59,198.69,197.11,197.42,27845.0,198.59,198.69,197.11,197.42,27845.0
2023-07-19 09:30:00,198.5,200.91,197.95,199.14,10182.0,198.5,200.91,197.95,199.14,10182.0
2023-07-19 10:00:00,199.28,199.28,197.7,198.42,19161.0,199.28,199.28,197.7,198.42,19161.0
2023-07-19 10:30:00,198.49,199.14,197.8,197.8,4672.0,198.49,199.14,197.8,197.8,4672.0
2023-07-19 11:00:00,197.69,197.84,196.7,196.97,19221.0,197.69,197.84,196.7,196.97,19221.0
2023-07-19 11:30:00,197.11,197.11,194.44,194.59,71430.0,197.11,197.11,194.44,194.59,71430.0
2023-07-19 12:00:00,194.61,195.33,192.08,192.08,14476.0,194.61,195.33,192.08,192.08,14476.0
2023-07-19 12:30:00,192.02,192.14,191.06,191.43,11865.0,192.02,192.14,191.06,191.43,11865.0
2023-07-19 13:00:00,191.49,191.49,190.63,190.79,8637.0,191.49,191.49,190.63,190.79,8637.0
2023-07-19 13:30:00,190.63,190.63,189.72,189.85,17093.0,190.63,190.63,189.72,189.85,17093.0
2023-07-19 14:00:00,189.95,190.0,189.11,189.42,18133.0,189.95,190.0,189.11,189.42,18133.0
2023-07-19 14:30:00,189.41,190.04,188.77,188.96,25173.0,189.41,190.04,188.77,188.96,25173.0
2023-07-19 15:00:00,188.92,190.79,188.88,190.78,18735.0,188.92,190.79,188.88,190.78,18735.0
2023-07-19 15:30:00,190.85,191.05,189.57,189.68,65318.0,190.85,191.05,189.57,189.68,65318.0
2023-07-20 09:30:00,186.19,187.77,182.46,183.21,30262.0,186.19,187.77,182.46,183.21,30262.0
2023-07-20 10:00:00,183.5,184.63,181.89,182.5,34441.0,183.5,184.63,181.89,182.5,34441.0
2023-07-20 10:30:00,182.33,183.95,181.51,182.64,18423.0,182.33,183.95,181.51,182.64,18423.0
2023-07-20 11:00:00,182.46,182.79,181.56,181.83,12819.0,182.46,182.79,181.56,181.83,12819.0
2023-07-20 11:30:00,181.78,182.7,181.56,182.17,13634.0,181.78,182.7,181.56,182.17,13634.0
2023-07-20 12:00:00,182.34,183.24,182.01,182.02,18306.0,182.34,183.24,182.01,182.02,18306.0
2023-07-20 12:30:00,182.03,183.01,182.0,182.95,14442.0,182.03,183.01,182.0,182.95,14442.0
2023-07-20 13:00:00,182.87,183.77,182.6,183.77,11972.0,182.87,183.77,182.6,183.77,11972.0
2023-07-20 13:30:00,183.93,184.83,183.52,184.11,11305.0,183.93,184.83,183.52,184.11,11305.0
2023-07-20 14:00:00,183.86,184.66,183.46,183.47,6537.0,183.86,184.66,183.46,183.47,6537.0
2023-07-20 14:30:00,183.46,186.0,183.46,185.23,36740.0,183.46,186.0,183.46,185.23,36740.0
2023-07-20 15:00:00,185.24,185.45,184.58,185.33,23872.0,185.24,185.45,184.58,185.33,23872.0
2023-07-20 15:30:00,185.4,186.01,184.41,185.01,36936.0,185.4,186.01,184.41,185.01,36936.0
2023-07-21 09:30:00,186.87,188.22,184.98,184.98,12030.0,186.87,188.22,184.98,184.98,12030.0
2023-07-21 10:00:00,185.13,185.66,183.65,184.58,7256.0,185.13,185.66,183.65,184.58,7256.0
2023-07-21 10:30:00,184.75,185.54,184.33,184.87,6050.0,184.75,185.54,184.33,184.87,6050.0
2023-07-21 11:00:00,184.77,187.05,184.69,186.96,9532.0,184.77,187.05,184.69,186.96,9532.0
2023-07-21 11:30:00,187.08,187.13,186.49,186.62,8174.0,187.08,187.13,186.49,186.62,8174.0
2023-07-21 12:00:00,186.62,186.62,185.56,185.72,4004.0,186.62,186.62,185.56,185.72,4004.0
2023-07-21 12:30:00,185.58,186.06,185.38,185.67,2941.0,185.58,186.06,185.38,185.67,2941.0
2023-07-21 13:00:00,186.12,186.22,185.76,185.76,1942.0,186.12,186.22,185.76,185.76,1942.0
2023-07-21 13:30:00,186.01,186.36,185.6,185.62,4176.0,186.01,186.36,185.6,185.62,4176.0
2023-07-21 14:00:00,185.53,185.54,184.89,185.09,4764.0,185.53,185.54,184.89,185.09,4764.0
2023-07-21 14:30:00,185.03,185.45,184.78,185.18,5238.0,185.03,185.45,184.78,185.18,5238.0
2023-07-21 15:00:00,185.09,185.09,183.78,184.25,6351.0,185.09,185.09,183.78,184.25,6351.0
2023-07-21 15:30:00,184.2,184.88,184.09,184.11,15090.0,184.2,184.88,184.09,184.11,15090.0
2023-07-24 09:30:00,184.89,186.81,183.65,183.69,6624.0,184.89,186.81,183.65,183.69,6624.0
2023-07-24 10:00:00,184.02,185.7,183.75,185.46,15052.0,184.02,185.7,183.75,185.46,15052.0
2023-07-24 10:30:00,185.04,185.31,184.52,184.62,10578.0,185.04,185.31,184.52,184.62,10578.0
2023-07-24 11:00:00,185.16,186.38,184.93,186.28,9848.0,185.16,186.38,184.93,186.28,9848.0
2023-07-24 11:30:00,186.03,186.18,184.21,184.22,3750.0,186.03,186.18,184.21,184.22,3750.0
2023-07-24 12:00:00,184.14,184.78,183.64,183.65,6645.0,184.14,184.78,183.64,183.65,6645.0
2023-07-24 12:30:00,183.96,184.34,183.2,183.44,8172.0,183.96,184.34,183.2,183.44,8172.0
2023-07-24 13:00:00,183.37,184.17,183.36,183.68,1802.0,183.37,184.17,183.36,183.68,1802.0
2023-07-24 13:30:00,183.71,184.36,183.39,183.56,6808.0,183.71,184.36,183.39,183.56,6808.0
2023-07-24 14:00:00,183.55,183.82,183.05,183.28,5053.0,183.55,183.82,183.05,183.28,5053.0
2023-07-24 14:30:00,183.28,183.92,182.75,183.92,8395.0,183.28,183.92,182.75,183.92,8395.0
2023-07-24 15:00:00,183.8,183.8,183.37,183.5,5606.0,183.8,183.8,183.37,183.5,5606.0
2023-07-24 15:30:00,183.62,184.94,183.38,183.81,46568.0,183.62,184.94,183.38,183.81,46568.0
2023-07-25 09:30:00,185.5,186.0,183.65,185.14,6590.0,185.5,186.0,183.65,185.14,6590.0
2023-07-25 10:00:00,185.82,186.06,185.14,185.22,5205.0,185.82,186.06,185.14,185.22,5205.0
2023-07-25 10:30:00,185.11,185.22,183.75,184.22,3945.0,185.11,185.22,183.75,184.22,3945.0
2023-07-25 11:00:00,184.09,184.56,183.81,184.56,2707.0,184.09,184.56,183.81,184.56,2707.0
2023-07-25 11:30:00,184.7,185.41,184.1,184.11,3748.0,184.7,185.41,184.1,184.11,3748.0
2023-07-25 12:00:00,183.97,184.69,183.97,184.16,3117.0,183.97,184.69,183.97,184.16,3117.0
2023-07-25 12:30:00,184.04,184.71,183.22,184.03,12178.0,184.04,184.71,183.22,184.03,12178.0
2023-07-25 13:00:00,183.97,184.09,183.48,183.72,6389.0,183.97,184.09,183.48,183.72,6389.0
2023-07-25 13:30:00,183.59,183.86,182.92,183.13,6786.0,183.59,183.86,182.92,183.13,6786.0
2023-07-25 14:00:00,183.07,183.27,182.47,182.71,6540.0,183.07,183.27,182.47,182.71,6540.0
2023-07-25 14:30:00,182.74,183.8,181.78,182.03,10658.0,182.74,183.8,181.78,182.03,10658.0
2023-07-25 15:00:00,181.96,182.59,181.96,182.06,8529.0,181.96,182.59,181.96,182.06,8529.0
2023-07-25 15:30:00,182.0,182.17,181.2,181.47,42591.0,182.0,182.17,181.2,181.47,42591.0
2023-07-26 09:30:00,180.86,182.71,178.66,182.71,17750.0,180.86,182.71,178.66,182.71,17750.0
2023-07-26 10:00:00,182.21,182.72,180.69,181.96,11237.0,182.21,182.72,180.69,181.96,11237.0
2023-07-26 10:30:00,182.04,182.08,180.0,180.54,8748.0,182.04,182.08,180.0,180.54,8748.0
2023-07-26 11:00:00,180.0,180.6,179.67,179.81,5967.0,180.0,180.6,179.67,179.81,5967.0
2023-07-26 11:30:00,180.02,180.42,179.18,179.58,12854.0,180.02,180.42,179.18,179.58,12854.0
2023-07-26 12:00:00,179.75,180.63,179.09,180.55,11399.0,179.75,180.63,179.09,180.55,11399.0
2023-07-26 12:30:00,180.66,180.96,180.26,180.87,10266.0,180.66,180.96,180.26,180.87,10266.0
2023-07-26 13:00:00,180.69,181.47,180.69,181.37,4562.0,180.69,181.47,180.69,181.37,4562.0
2023-07-26 13:30:00,181.41,181.9,181.19,181.4,3551.0,181.41,181.9,181.19,181.4,3551.0
2023-07-26 14:00:00,181.28,181.92,180.84,181.08,8817.0,181.28,181.92,180.84,181.08,8817.0
2023-07-26 14:30:00,181.09,182.58,180.89,181.58,16528.0,181.09,182.58,180.89,181.58,16528.0
2023-07-26 15:00:00,181.6,182.13,180.7,181.21,19440.0,181.6,182.13,180.7,181.21,19440.0
2023-07-26 15:30:00,180.97,182.29,180.97,181.56,41786.0,180.97,182.29,180.97,181.56,41786.0
2023-07-27 09:30:00,184.69,184.76,182.05,182.32,13480.0,184.69,184.76,182.05,182.32,13480.0
2023-07-27 10:00:00,182.3,183.55,181.81,182.25,27688.0,182.3,183.55,181.81,182.25,27688.0
2023-07-27 10:30:00,181.93,183.76,181.87,182.13,5813.0,181.93,183.76,181.87,182.13,5813.0
2023-07-27 11:00:00,182.6,183.1,181.95,182.25,10248.0,182.6,183.1,181.95,182.25,10248.0
2023-07-27 11:30:00,182.24,182.24,180.93,180.93,3368.0,182.24,182.24,180.93,180.93,3368.0
2023-07-27 12:00:00,181.08,181.1,180.5,180.88,11442.0,181.08,181.1,180.5,180.88,11442.0
2023-07-27 12:30:00,180.77,180.77,179.7,179.7,4329.0,180.77,180.77,179.7,179.7,4329.0
2023-07-27 13:00:00,179.84,179.86,177.76,177.8,4510.0,179.84,179.86,177.76,177.8,4510.0
2023-07-27 13:30:00,177.72,177.82,175.67,175.69,13886.0,177.72,177.82,175.67,175.69,13886.0
2023-07-27 14:00:00,175.5,175.71,172.74,172.94,29464.0,175.5,175.71,172.74,172.94,29464.0
2023-07-27 14:30:00,172.5,172.51,170.07,170.41,34804.0,172.5,172.51,170.07,170.41,34804.0
2023-07-27 15:00:00,170.59,172.02,170.59,170.95,20802.0,170.59,172.02,170.59,170.95,20802.0
2023-07-27 15:30:00,171.08,171.25,169.03,169.53,154016.0,171.08,171.25,169.03,169.53,154016.0
2023-07-28 09:30:00,172.63,173.1,171.62,172.02,9461.0,172.63,173.1,171.62,172.02,9461.0
2023-07-28 10:00:00,171.62,172.95,171.43,171.53,12088.0,171.62,172.95,171.43,171.53,12088.0
2023-07-28 10:30:00,171.64,172.21,171.04,171.86,8479.0,171.64,172.21,171.04,171.86,8479.0
2023-07-28 11:00:00,171.86,172.05,170.08,170.08,10656.0,171.86,172.05,170.08,170.08,10656.0
2023-07-28 11:30:00,170.09,170.36,169.15,170.36,7081.0,170.09,170.36,169.15,170.36,7081.0
2023-07-28 12:00:00,170.58,171.99,170.38,171.9,10080.0,170.58,171.99,170.38,171.9,10080.0
2023-07-28 12:30:00,171.8,172.37,170.85,170.85,9622.0,171.8,172.37,170.85,170.85,9622.0
2023-07-28 13:00:00,170.9,171.27,170.73,171.16,2680.0,170.9,171.27,170.73,171.16,2680.0
2023-07-28 13:30:00,171.04,172.2,170.48,172.12,6307.0,171.04,172.2,170.48,172.12,6307.0
2023-07-28 14:00:00,172.13,172.87,171.94,172.49,7036.0,172.13,172.87,171.94,172.49,7036.0
2023-07-28 14:30:00,172.57,173.16,172.23,172.74,6253.0,172.57,173.16,172.23,172.74,6253.0
2023-07-28 15:00:00,172.69,172.94,172.34,172.43,10949.0,172.69,172.94,172.34,172.43,10949.0
2023-07-28 15:30:00,172.38,173.81,172.38,173.76,40392.0,172.38,173.81,172.38,173.76,40392.0
2023-07-31 09:30:00,173.85,177.35,173.12,176.06,10806.0,173.85,177.35,173.12,176.06,10806.0
2023-07-31 10:00:00,176.02,178.2,175.38,177.94,10078.0,176.02,178.2,175.38,177.94,10078.0
2023-07-31 10:30:00,177.69,177.69,175.34,175.34,7152.0,177.69,177.69,175.34,175.34,7152.0
2023-07-31 11:00:00,175.34,175.4,174.41,174.94,6238.0,175.34,175.4,174.41,174.94,6238.0
2023-07-31 11:30:00,175.09,175.31,174.39,174.99,7997.0,175.09,175.31,174.39,174.99,7997.0
2023-07-31 12:00:00,175.0,175.01,174.36,174.51,4886.0,175.0,175.01,174.36,174.51,4886.0
2023-07-31 12:30:00,174.56,175.01,174.2,174.22,11920.0,174.56,175.01,174.2,174.22,11920.0
2023-07-31 13:00:00,174.21,175.07,174.02,174.71,3863.0,174.21,175.07,174.02,174.71,3863.0
2023-07-31 13:30:00,175.0,175.02,174.57,174.58,3928.0,175.0,175.02,174.57,174.58,3928.0
2023-07-31 14:00:00,174.7,174.88,174.39,174.4,14799.0,174.7,174.88,174.39,174.4,14799.0
2023-07-31 14:30:00,174.54,174.89,174.5,174.82,4392.0,174.54,174.89,174.5,174.82,4392.0
2023-07-31 15:00:00,174.78,174.78,174.4,174.45,4326.0,174.78,174.78,174.4,174.45,4326.0
2023-07-31 15:30:00,174.46,174.91,174.35,174.78,26922.0,174.46,174.91,174.35,174.78,26922.0
2023-08-01 09:30:00,172.42,173.16,169.98,172.17,7471.0,172.42,173.16,169.98,172.17,7471.0
2023-08-01 10:00:00,172.63,172.64,170.74,171.96,3624.0,172.63,172.64,170.74,171.96,3624.0
2023-08-01 10:30:00,171.6,172.21,171.37,171.38,2230.0,171.6,172.21,171.37,171.38,2230.0
2023-08-01 11:00:00,171.44,172.71,171.06,172.71,5317.0,171.44,172.71,171.06,172.71,5317.0
2023-08-01 11:30:00,172.52,173.01,171.94,172.1,2507.0,172.52,173.01,171.94,172.1,2507.0
2023-08-01 12:00:00,171.83,172.4,171.75,172.02,1433.0,171.83,172.4,171.75,172.02,1433.0
2023-08-01 12:30:00,172.1,172.65,171.71,171.94,7336.0,172.1,172.65,171.71,171.94,7336.0
2023-08-01 13:00:00,172.15,172.56,171.6,171.92,2569.0,172.15,172.56,171.6,171.92,2569.0
2023-08-01 13:30:00,171.85,172.63,171.84,172.5,1845.0,171.85,172.63,171.84,172.5,1845.0
2023-08-01 14:00:00,172.48,172.66,172.21,172.31,2518.0,172.48,172.66,172.21,172.31,2518.0
2023-08-01 14:30:00,172.37,172.75,172.26,172.42,2140.0,172.37,172.75,172.26,172.42,2140.0
2023-08-01 15:00:00,172.46,174.04,172.34,173.81,12293.0,172.46,174.04,172.34,173.81,12293.0
2023-08-01 15:30:00,173.99,175.15,173.97,174.7,65283.0,173.99,175.15,173.97,174.7,65283.0
2023-08-02 09:30:00,171.21,171.32,169.47,170.67,15610.0,171.21,171.32,169.47,170.67,15610.0
2023-08-02 10:00:00,170.9,171.46,169.74,169.75,21902.0,170.9,171.46,169.74,169.75,21902.0
2023-08-02 10:30:00,169.72,169.91,169.0,169.29,21263.0,169.72,169.91,169.0,169.29,21263.0
2023-08-02 11:00:00,169.29,169.91,169.0,169.49,27800.0,169.29,169.91,169.0,169.49,27800.0
2023-08-02 11:30:00,169.48,169.92,169.33,169.71,9130.0,169.48,169.92,169.33,169.71,9130.0
2023-08-02 12:00:00,169.71,170.37,169.5,170.29,11883.0,169.71,170.37,169.5,170.29,11883.0
2023-08-02 12:30:00,170.45,171.21,170.18,170.64,6039.0,170.45,171.21,170.18,170.64,6039.0
2023-08-02 13:00:00,170.83,170.83,169.88,169.96,10161.0,170.83,170.83,169.88,169.96,10161.0
2023-08-02 13:30:00,169.87,169.95,169.29,169.67,9165.0,169.87,169.95,169.29,169.67,9165.0
2023-08-02 14:00:00,169.76,170.4,169.61,170.4,6019.0,169.76,170.4,169.61,170.4,6019.0
2023-08-02 14:30:00,170.4,170.68,170.13,170.53,9001.0,170.4,170.68,170.13,170.53,9001.0
2023-08-02 15:00:00,170.55,170.99,170.12,170.42,13586.0,170.55,170.99,170.12,170.42,13586.0
2023-08-02 15:30:00,170.34,171.32,170.33,171.24,59074.0,170.34,171.32,170.33,171.24,59074.0
2023-08-03 09:30:00,171.02,172.93,170.02,171.63,8143.0,171.02,172.93,170.02,171.63,8143.0
2023-08-03 10:00:00,171.59,172.07,170.2,170.56,24745.0,171.59,172.07,170.2,170.56,24745.0
2023-08-03 10:30:00,170.61,171.88,170.41,171.88,11317.0,170.61,171.88,170.41,171.88,11317.0
2023-08-03 11:00:00,171.76,172.0,171.08,171.43,7511.0,171.76,172.0,171.08,171.43,7511.0
2023-08-03 11:30:00,171.67,171.86,171.24,171.25,6426.0,171.67,171.86,171.24,171.25,6426.0
2023-08-03 12:00:00,171.21,171.84,171.13,171.66,6218.0,171.21,171.84,171.13,171.66,6218.0
2023-08-03 12:30:00,171.69,172.04,171.6,171.61,4722.0,171.69,172.04,171.6,171.61,4722.0
2023-08-03 13:00:00,171.51,173.85,171.4,173.52,12693.0,171.51,173.85,171.4,173.52,12693.0
2023-08-03 13:30:00,173.5,173.65,172.22,172.9,12209.0,173.5,173.65,172.22,172.9,12209.0
2023-08-03 14:00:00,172.9,173.7,172.71,173.03,11543.0,172.9,173.7,172.71,173.03,11543.0
2023-08-03 14:30:00,173.1,173.69,172.71,173.25,20824.0,173.1,173.69,172.71,173.25,20824.0
2023-08-03 15:00:00,173.07,173.35,172.55,173.35,11287.0,173.07,173.35,172.55,173.35,11287.0
2023-08-03 15:30:00,173.42,173.62,172.69,172.88,58321.0,173.42,173.62,172.69,172.88,58321.0
2023-08-04 09:30:00,173.9,176.05,173.9,175.07,13467.0,173.9,176.05,173.9,175.07,13467.0
2023-08-04 10:00:00,174.83,175.48,174.1,175.32,14234.0,174.83,175.48,174.1,175.32,14234.0
2023-08-04 10:30:00,175.81,176.75,175.38,176.53,4170.0,175.81,176.75,175.38,176.53,4170.0
2023-08-04 11:00:00,176.75,177.82,176.65,177.82,5268.0,176.75,177.82,176.65,177.82,5268.0
2023-08-04 11:30:00,177.82,177.82,177.0,177.67,6332.0,177.82,177.82,177.0,177.67,6332.0
2023-08-04 12:00:00,177.69,178.91,177.69,178.84,12891.0,177.69,178.91,177.69,178.84,12891.0
2023-08-04 12:30:00,178.66,179.04,178.66,178.83,8878.0,178.66,179.04,178.66,178.83,8878.0
2023-08-04 13:00:00,178.84,179.96,178.83,179.28,16211.0,178.84,179.96,178.83,179.28,16211.0
2023-08-04 13:30:00,179.21,179.53,178.84,178.84,17371.0,179.21,179.53,178.84,178.84,17371.0
2023-08-04 14:00:00,178.72,178.98,177.5,177.65,10218.0,178.72,178.98,177.5,177.65,10218.0
2023-08-04 14:30:00,177.66,177.66,176.84,177.08,8532.0,177.66,177.66,176.84,177.08,8532.0
2023-08-04 15:00:00,176.92,177.17,176.63,176.99,16736.0,176.92,177.17,176.63,176.99,16736.0
2023-08-04 15:30:00,176.99,177.13,176.13,176.23,90324.0,176.99,177.13,176.13,176.23,90324.0
2023-08-07 09:30:00,176.48,176.5,173.02,174.05,14100.0,176.48,176.5,173.02,174.05,14100.0
2023-08-07 10:00:00,174.2,175.56,173.66,175.56,9311.0,174.2,175.56,173.66,175.56,9311.0
2023-08-07 10:30:00,175.39,176.05,175.09,175.68,6623.0,175.39,176.05,175.09,175.68,6623.0
2023-08-07 11:00:00,175.73,175.73,174.75,175.19,10174.0,175.73,175.73,174.75,175.19,10174.0
2023-08-07 11:30:00,175.18,175.84,175.02,175.71,6107.0,175.18,175.84,175.02,175.71,6107.0
2023-08-07 12:00:00,175.75,176.19,175.56,176.19,5523.0,175.75,176.19,175.56,176.19,5523.0
2023-08-07 12:30:00,176.19,176.66,175.45,176.51,11738.0,176.19,176.66,175.45,176.51,11738.0
2023-08-07 13:00:00,176.43,176.64,176.0,176.31,10530.0,176.43,176.64,176.0,176.31,10530.0
2023-08-07 13:30:00,176.22,176.47,176.07,176.18,10242.0,176.22,176.47,176.07,176.18,10242.0
2023-08-07 14:00:00,176.31,176.34,175.47,175.55,17870.0,176.31,176.34,175.47,175.55,17870.0
2023-08-07 14:30:00,175.59,175.92,175.24,175.35,14384.0,175.59,175.92,175.24,175.35,14384.0
2023-08-07 15:00:00,175.41,175.49,174.66,174.9,17101.0,175.41,175.49,174.66,174.9,17101.0
2023-08-07 15:30:00,174.9,175.1,174.36,174.38,57517.0,174.9,175.1,174.36,174.38,57517.0
2023-08-08 09:30:00,171.41,173.33,170.26,170.42,24967.0,171.41,173.33,170.26,170.42,24967.0
2023-08-08 10:00:00,170.42,170.44,169.15,170.32,19870.0,170.42,170.44,169.15,170.32,19870.0
2023-08-08 10:30:00,170.27,170.29,168.64,168.87,20972.0,170.27,170.29,168.64,168.87,20972.0
2023-08-08 11:00:00,168.6,169.06,166.98,168.78,13685.0,168.6,169.06,166.98,168.78,13685.0
2023-08-08 11:30:00,168.84,169.09,166.82,167.04,11957.0,168.84,169.09,166.82,167.04,11957.0
2023-08-08 12:00:00,167.03,167.63,166.79,166.95,10052.0,167.03,167.63,166.79,166.95,10052.0
2023-08-08 12:30:00,167.18,167.37,166.52,166.69,8414.0,167.18,167.37,166.52,166.69,8414.0
2023-08-08 13:00:00,166.76,168.17,166.76,167.34,15464.0,166.76,168.17,166.76,167.34,15464.0
2023-08-08 13:30:00,167.71,167.87,166.59,167.1,9163.0,167.71,167.87,166.59,167.1,9163.0
2023-08-08 14:00:00,166.92,166.92,166.25,166.49,9097.0,166.92,166.92,166.25,166.49,9097.0
2023-08-08 14:30:00,166.45,166.97,165.82,166.79,10702.0,166.45,166.97,165.82,166.79,10702.0
2023-08-08 15:00:00,166.66,166.99,165.53,166.8,23415.0,166.66,166.99,165.53,166.8,23415.0
2023-08-08 15:30:00,166.98,168.81,166.98,168.65,77351.0,166.98,168.81,166.98,168.65,77351.0
2023-08-09 09:30:00,168.83,168.83,166.12,167.12,6760.0,168.83,168.83,166.12,167.12,6760.0
2023-08-09 10:00:00,166.97,167.69,166.42,166.58,6457.0,166.97,167.69,166.42,166.58,6457.0
2023-08-09 10:30:00,166.47,167.63,166.25,166.25,18301.0,166.47,167.63,166.25,166.25,18301.0
2023-08-09 11:00:00,166.17,166.2,165.03,165.45,28942.0,166.17,166.2,165.03,165.45,28942.0
2023-08-09 11:30:00,165.45,167.4,165.43,167.17,7997.0,165.45,167.4,165.43,167.17,7997.0
2023-08-09 12:00:00,167.33,168.4,167.28,168.24,3136.0,167.33,168.4,167.28,168.24,3136.0
2023-08-09 12:30:00,168.41,169.14,168.3,168.3,2424.0,168.41,169.14,168.3,168.3,2424.0
2023-08-09 13:00:00,168.38,168.74,167.92,168.0,6541.0,168.38,168.74,167.92,168.0,6541.0
2023-08-09 13:30:00,168.17,168.35,166.99,167.15,4928.0,168.17,168.35,166.99,167.15,4928.0
2023-08-09 14:00:00,167.09,167.6,166.9,167.34,4705.0,167.09,167.6,166.9,167.34,4705.0
2023-08-09 14:30:00,167.51,167.57,166.49,166.88,9412.0,167.51,167.57,166.49,166.88,9412.0
2023-08-09 15:00:00,166.82,166.87,165.99,166.46,7125.0,166.82,166.87,165.99,166.46,7125.0
2023-08-09 15:30:00,166.5,166.91,166.36,166.45,27085.0,166.5,166.91,166.36,166.45,27085.0
2023-08-10 09:30:00,167.33,170.02,165.26,170.02,4597.0,167.33,170.02,165.26,170.02,4597.0
2023-08-10 10:00:00,170.29,170.29,168.98,169.29,5547.0,170.29,170.29,168.98,169.29,5547.0
2023-08-10 10:30:00,169.5,169.5,168.27,168.83,5098.0,169.5,169.5,168.27,168.83,5098.0
2023-08-10 11:00:00,168.78,168.86,167.61,167.93,7446.0,168.78,168.86,167.61,167.93,7446.0
2023-08-10 11:30:00,168.2,168.51,167.34,167.75,3746.0,168.2,168.51,167.34,167.75,3746.0
2023-08-10 12:00:00,168.0,168.54,167.59,168.14,4648.0,168.0,168.54,167.59,168.14,4648.0
2023-08-10 12:30:00,167.97,168.73,167.7,167.7,4398.0,167.97,168.73,167.7,167.7,4398.0
2023-08-10 13:00:00,167.69,168.5,167.48,167.8,4750.0,167.69,168.5,167.48,167.8,4750.0
2023-08-10 13:30:00,167.78,168.56,167.56,167.92,9790.0,167.78,168.56,167.56,167.92,9790.0
2023-08-10 14:00:00,168.07,168.35,167.66,168.19,13276.0,168.07,168.35,167.66,168.19,13276.0
2023-08-10 14:30:00,168.43,168.86,167.89,168.86,10035.0,168.43,168.86,167.89,168.86,10035.0
2023-08-10 15:00:00,168.86,169.05,168.25,168.25,13830.0,168.86,169.05,168.25,168.25,13830.0
2023-08-10 15:30:00,168.42,170.07,168.27,169.94,85785.0,168.42,170.07,168.27,169.94,85785.0
2023-08-11 09:30:00,168.4,170.77,167.1,170.05,12332.0,168.4,170.77,167.1,170.05,12332.0
2023-08-11 10:00:00,170.47,171.24,170.39,170.79,7068.0,170.47,171.24,170.39,170.79,7068.0
2023-08-11 10:30:00,171.13,171.38,170.48,170.85,5674.0,171.13,171.38,170.48,170.85,5674.0
2023-08-11 11:00:00,171.19,171.19,170.42,170.63,2372.0,171.19,171.19,170.42,170.63,2372.0
2023-08-11 11:30:00,170.52,171.34,170.19,171.33,5768.0,170.52,171.34,170.19,171.33,5768.0
2023-08-11 12:00:00,171.36,171.69,171.11,171.4,2640.0,171.36,171.69,171.11,171.4,2640.0
2023-08-11 12:30:00,171.49,171.92,171.12,171.89,8415.0,171.49,171.92,171.12,171.89,8415.0
2023-08-11 13:00:00,171.96,172.23,171.62,172.09,8773.0,171.96,172.23,171.62,172.09,8773.0
2023-08-11 13:30:00,172.09,172.09,171.46,171.92,9946.0,172.09,172.09,171.46,171.92,9946.0
2023-08-11 14:00:00,172.0,172.52,171.76,172.46,13113.0,172.0,172.52,171.76,172.46,13113.0
2023-08-11 14:30:00,172.44,172.57,171.91,172.57,9783.0,172.44,172.57,171.91,172.57,9783.0
2023-08-11 15:00:00,172.36,172.62,172.09,172.62,10018.0,172.36,172.62,172.09,172.62,10018.0
2023-08-11 15:30:00,172.67,173.14,172.07,172.1,52141.0,172.67,173.14,172.07,172.1,52141.0
2023-08-14 09:30:00,171.07,171.96,170.04,171.22,27823.0,171.07,171.96,170.04,171.22,27823.0
2023-08-14 10:00:00,171.29,172.26,170.76,172.0,33677.0,171.29,172.26,170.76,172.0,33677.0
2023-08-14 10:30:00,172.31,173.35,171.85,172.64,15711.0,172.31,173.35,171.85,172.64,15711.0
2023-08-14 11:00:00,172.68,173.17,172.47,173.05,10254.0,172.68,173.17,172.47,173.05,10254.0
2023-08-14 11:30:00,173.11,173.74,172.64,172.79,10604.0,173.11,173.74,172.64,172.79,10604.0
2023-08-14 12:00:00,172.84,173.57,172.73,173.57,6501.0,172.84,173.57,172.73,173.57,6501.0
2023-08-14 12:30:00,173.57,174.81,173.57,174.55,6357.0,173.57,174.81,173.57,174.55,6357.0
2023-08-14 13:00:00,174.51,174.91,174.51,174.87,3754.0,174.51,174.91,174.51,174.87,3754.0
2023-08-14 13:30:00,174.9,175.63,174.42,175.14,13902.0,174.9,175.63,174.42,175.14,13902.0
2023-08-14 14:00:00,174.98,175.3,174.94,175.16,4130.0,174.98,175.3,174.94,175.16,4130.0
2023-08-14 14:30:00,175.16,175.38,174.58,175.38,8586.0,175.16,175.38,174.58,175.38,8586.0
2023-08-14 15:00:00,175.23,176.0,175.13,175.66,13410.0,175.23,176.0,175.13,175.66,13410.0
2023-08-14 15:30:00,175.69,175.99,175.33,175.62,41391.0,175.69,175.99,175.33,175.62,41391.0
2023-08-15 09:30:00,173.49,175.03,173.2,173.98,5046.0,173.49,175.03,173.2,173.98,5046.0
2023-08-15 10:00:00,173.7,174.0,172.28,173.66,10338.0,173.7,174.0,172.28,173.66,10338.0
2023-08-15 10:30:00,173.33,174.13,173.27,173.64,12316.0,173.33,174.13,173.27,173.64,12316.0
2023-08-15 11:00:00,173.62,173.82,173.26,173.8,12735.0,173.62,173.82,173.26,173.8,12735.0
2023-08-15 11:30:00,173.75,173.8,172.26,172.42,8653.0,173.75,173.8,172.26,172.42,8653.0
2023-08-15 12:00:00,172.6,172.94,172.0,172.91,7498.0,172.6,172.94,172.0,172.91,7498.0
2023-08-15 12:30:00,172.93,172.93,172.46,172.59,12532.0,172.93,172.93,172.46,172.59,12532.0
2023-08-15 13:00:00,172.59,172.85,172.31,172.32,8676.0,172.59,172.85,172.31,172.32,8676.0
2023-08-15 13:30:00,172.11,172.7,172.1,172.61,8992.0,172.11,172.7,172.1,172.61,8992.0
2023-08-15 14:00:00,172.49,172.5,172.17,172.28,7121.0,172.49,172.5,172.17,172.28,7121.0
2023-08-15 14:30:00,172.41,172.51,171.29,171.76,12761.0,172.41,172.51,171.29,171.76,12761.0
2023-08-15 15:00:00,171.69,172.12,171.18,171.42,26978.0,171.69,172.12,171.18,171.42,26978.0
2023-08-15 15:30:00,171.42,171.76,170.76,171.23,72142.0,171.42,171.76,170.76,171.23,72142.0
2023-08-16 09:30:00,169.96,171.1,169.29,170.69,14962.0,169.96,171.1,169.29,170.69,14962.0
2023-08-16 10:00:00,170.69,171.0,169.47,170.0,11834.0,170.69,171.0,169.47,170.0,11834.0
2023-08-16 10:30:00,170.05,171.4,170.05,171.04,15281.0,170.05,171.4,170.05,171.04,15281.0
2023-08-16 11:00:00,170.84,171.16,169.61,169.81,11827.0,170.84,171.16,169.61,169.81,11827.0
2023-08-16 11:30:00,169.81,170.0,169.09,169.32,5508.0,169.81,170.0,169.09,169.32,5508.0
2023-08-16 12:00:00,169.35,169.62,168.32,168.64,12957.0,169.35,169.62,168.32,168.64,12957.0
2023-08-16 12:30:00,168.58,169.08,168.37,169.08,8086.0,168.58,169.08,168.37,169.08,8086.0
2023-08-16 13:00:00,169.09,169.23,168.37,168.86,6271.0,169.09,169.23,168.37,168.86,6271.0
2023-08-16 13:30:00,168.88,169.64,168.61,169.2,6604.0,168.88,169.64,168.61,169.2,6604.0
2023-08-16 14:00:00,169.2,169.47,168.4,169.47,8147.0,169.2,169.47,168.4,169.47,8147.0
2023-08-16 14:30:00,169.57,169.58,168.28,168.68,10296.0,169.57,169.58,168.28,168.68,10296.0
2023-08-16 15:00:00,168.43,168.48,167.45,168.03,24176.0,168.43,168.48,167.45,168.03,24176.0
2023-08-16 15:30:00,168.05,168.23,167.75,167.96,61364.0,168.05,168.23,167.75,167.96,61364.0
2023-08-17 09:30:00,167.03,167.67,163.86,164.42,39038.0,167.03,167.67,163.86,164.42,39038.0
2023-08-17 10:00:00,164.77,166.0,164.52,165.75,12813.0,164.77,166.0,164.52,165.75,12813.0
2023-08-17 10:30:00,165.99,166.06,164.89,165.63,7764.0,165.99,166.06,164.89,165.63,7764.0
2023-08-17 11:00:00,165.55,165.95,164.48,164.6,12927.0,165.55,165.95,164.48,164.6,12927.0
2023-08-17 11:30:00,164.6,164.84,163.65,164.14,12657.0,164.6,164.84,163.65,164.14,12657.0
2023-08-17 12:00:00,164.16,165.56,163.92,165.43,11988.0,164.16,165.56,163.92,165.43,11988.0
2023-08-17 12:30:00,165.61,165.8,164.75,165.03,19360.0,165.61,165.8,164.75,165.03,19360.0
2023-08-17 13:00:00,165.14,165.15,164.02,164.52,20702.0,165.14,165.15,164.02,164.52,20702.0
2023-08-17 13:30:00,164.66,164.73,163.71,164.37,22544.0,164.66,164.73,163.71,164.37,22544.0
2023-08-17 14:00:00,164.3,164.52,163.93,164.15,23189.0,164.3,164.52,163.93,164.15,23189.0
2023-08-17 14:30:00,163.99,164.15,162.81,163.41,45177.0,163.99,164.15,162.81,163.41,45177.0
2023-08-17 15:00:00,163.23,163.38,162.22,162.96,28383.0,163.23,163.38,162.22,162.96,28383.0
2023-08-17 15:30:00,162.81,163.86,162.55,162.9,155973.0,162.81,163.86,162.55,162.9,155973.0
2023-08-18 09:30:00,166.5,179.46,166.4,177.33,111534.0,166.5,179.46,166.4,177.33,111534.0
2023-08-18 10:00:00,177.14,180.8,176.02,180.32,88894.0,177.14,180.8,176.02,180.32,88894.0
2023-08-18 10:30:00,180.32,184.77,180.16,183.97,65989.0,180.32,184.77,180.16,183.97,65989.0
2023-08-18 11:00:00,184.02,184.13,179.05,179.26,119856.0,184.02,184.13,179.05,179.26,119856.0
2023-08-18 11:30:00,179.56,180.66,179.03,180.25,63190.0,179.56,180.66,179.03,180.25,63190.0
2023-08-18 12:00:00,180.34,180.4,178.73,179.06,100126.0,180.34,180.4,178.73,179.06,100126.0
2023-08-18 12:30:00,178.94,180.44,178.92,180.07,32162.0,178.94,180.44,178.92,180.07,32162.0
2023-08-18 13:00:00,180.06,180.26,178.83,179.77,60459.0,180.06,180.26,178.83,179.77,60459.0
2023-08-18 13:30:00,179.77,180.06,178.99,179.98,42199.0,179.77,180.06,178.99,179.98,42199.0
2023-08-18 14:00:00,179.91,180.04,178.4,178.91,33619.0,179.91,180.04,178.4,178.91,33619.0
2023-08-18 14:30:00,178.9,179.66,178.02,178.46,35572.0,178.9,179.66,178.02,178.46,35572.0
2023-08-18 15:00:00,178.52,179.21,177.74,177.94,49374.0,178.52,179.21,177.74,177.94,49374.0
2023-08-18 15:30:00,177.94,177.95,175.21,175.95,150546.0,177.94,177.95,175.21,175.95,150546.0
2023-08-21 09:30:00,175.24,178.36,175.24,178.03,53451.0,175.24,178.36,175.24,178.03,53451.0
2023-08-21 10:00:00,177.74,178.0,172.66,172.66,15385.0,177.74,178.0,172.66,172.66,15385.0
2023-08-21 10:30:00,172.98,173.9,172.22,172.71,13231.0,172.98,173.9,172.22,172.71,13231.0
2023-08-21 11:00:00,172.99,173.82,172.27,173.28,15102.0,172.99,173.82,172.27,173.28,15102.0
2023-08-21 11:30:00,173.39,174.97,173.39,174.94,20797.0,173.39,174.97,173.39,174.94,20797.0
2023-08-21 12:00:00,174.97,175.09,174.27,174.78,11653.0,174.97,175.09,174.27,174.78,11653.0
2023-08-21 12:30:00,174.94,175.79,174.67,175.79,14446.0,174.94,175.79,174.67,175.79,14446.0
2023-08-21 13:00:00,175.63,176.15,175.06,176.02,9976.0,175.63,176.15,175.06,176.02,9976.0
2023-08-21 13:30:00,175.73,176.0,174.49,174.49,5424.0,175.73,176.0,174.49,174.49,5424.0
2023-08-21 14:00:00,174.77,174.77,173.52,173.52,8513.0,174.77,174.77,173.52,173.52,8513.0
2023-08-21 14:30:00,173.53,174.13,172.37,174.11,20596.0,173.53,174.13,172.37,174.11,20596.0
2023-08-21 15:00:00,174.12,175.07,173.9,174.92,15343.0,174.12,175.07,173.9,174.92,15343.0
2023-08-21 15:30:00,174.86,175.92,174.73,175.7,75129.0,174.86,175.92,174.73,175.7,75129.0
2023-08-22 09:30:00,178.78,181.03,177.87,181.03,14542.0,178.78,181.03,177.87,181.03,14542.0
2023-08-22 10:00:00,180.61,181.22,179.22,179.84,12598.0,180.61,181.22,179.22,179.84,12598.0
2023-08-22 10:30:00,179.8,180.47,179.45,180.31,25902.0,179.8,180.47,179.45,180.31,25902.0
2023-08-22 11:00:00,180.41,180.56,179.53,179.59,19549.0,180.41,180.56,179.53,179.59,19549.0
2023-08-22 11:30:00,179.79,180.35,179.43,180.22,17147.0,179.79,180.35,179.43,180.22,17147.0
2023-08-22 12:00:00,180.12,180.57,179.57,180.57,9985.0,180.12,180.57,179.57,180.57,9985.0
2023-08-22 12:30:00,180.37,181.9,180.23,181.38,15614.0,180.37,181.9,180.23,181.38,15614.0
2023-08-22 13:00:00,181.31,182.5,181.25,182.33,9694.0,181.31,182.5,181.25,182.33,9694.0
2023-08-22 13:30:00,182.5,182.5,181.57,182.12,13031.0,182.5,182.5,181.57,182.12,13031.0
2023-08-22 14:00:00,182.11,183.0,181.72,183.0,11102.0,182.11,183.0,181.72,183.0,11102.0
2023-08-22 14:30:00,183.0,184.99,183.0,184.96,32374.0,183.0,184.99,183.0,184.96,32374.0
2023-08-22 15:00:00,184.79,186.22,184.79,185.16,49012.0,184.79,186.22,184.79,185.16,49012.0
2023-08-22 15:30:00,185.11,185.39,184.39,184.42,128221.0,185.11,185.39,184.39,184.42,128221.0
2023-08-23 09:30:00,185.06,188.6,184.47,188.6,7859.0,185.06,188.6,184.47,188.6,7859.0
2023-08-23 10:00:00,188.09,188.21,185.26,187.14,30810.0,188.09,188.21,185.26,187.14,30810.0
2023-08-23 10:30:00,187.16,188.3,187.16,188.14,27830.0,187.16,188.3,187.16,188.14,27830.0
2023-08-23 11:00:00,188.16,190.75,188.01,190.5,32205.0,188.16,190.75,188.01,190.5,32205.0
2023-08-23 11:30:00,190.56,191.61,190.09,191.51,15931.0,190.56,191.61,190.09,191.51,15931.0
2023-08-23 12:00:00,191.64,192.19,191.1,191.42,17853.0,191.64,192.19,191.1,191.42,17853.0
2023-08-23 12:30:00,191.64,192.71,191.54,191.67,12753.0,191.64,192.71,191.54,191.67,12753.0
2023-08-23 13:00:00,191.89,192.04,190.56,191.81,21814.0,191.89,192.04,190.56,191.81,21814.0
2023-08-23 13:30:00,191.7,191.79,190.93,191.71,14144.0,191.7,191.79,190.93,191.71,14144.0
2023-08-23 14:00:00,191.54,191.89,190.99,191.71,16114.0,191.54,191.89,190.99,191.71,16114.0
2023-08-23 14:30:00,191.85,193.9,191.73,193.42,46097.0,191.85,193.9,191.73,193.42,46097.0
2023-08-23 15:00:00,193.43,194.82,193.42,194.78,26635.0,193.43,194.82,193.42,194.78,26635.0
2023-08-23 15:30:00,194.84,195.0,191.32,191.98,82883.0,194.84,195.0,191.32,191.98,82883.0
2023-08-24 09:30:00,195.0,195.0,191.13,192.3,15434.0,195.0,195.0,191.13,192.3,15434.0
2023-08-24 10:00:00,192.78,192.88,190.96,191.63,10597.0,192.78,192.88,190.96,191.63,10597.0
2023-08-24 10:30:00,191.29,191.3,188.64,189.5,14183.0,191.29,191.3,188.64,189.5,14183.0
2023-08-24 11:00:00,189.3,189.64,188.69,189.45,7374.0,189.3,189.64,188.69,189.45,7374.0
2023-08-24 11:30:00,189.29,189.34,187.54,187.98,4920.0,189.29,189.34,187.54,187.98,4920.0
2023-08-24 12:00:00,188.1,189.16,187.75,188.7,5709.0,188.1,189.16,187.75,188.7,5709.0
2023-08-24 12:30:00,188.87,189.37,188.65,188.65,2200.0,188.87,189.37,188.65,188.65,2200.0
2023-08-24 13:00:00,188.69,188.99,188.31,188.53,4200.0,188.69,188.99,188.31,188.53,4200.0
2023-08-24 13:30:00,188.66,188.81,188.23,188.76,4410.0,188.66,188.81,188.23,188.76,4410.0
2023-08-24 14:00:00,188.7,189.31,188.33,188.89,14061.0,188.7,189.31,188.33,188.89,14061.0
2023-08-24 14:30:00,189.0,189.55,188.93,189.41,12494.0,189.0,189.55,188.93,189.41,12494.0
2023-08-24 15:00:00,189.41,189.51,188.5,188.69,22066.0,189.41,189.51,188.5,188.69,22066.0
2023-08-24 15:30:00,188.76,189.03,186.88,186.88,46151.0,188.76,189.03,186.88,186.88,46151.0
2023-08-25 09:30:00,188.55,188.55,187.61,187.7,3031.0,188.55,188.55,187.61,187.7,3031.0
2023-08-25 10:00:00,187.86,189.33,186.63,187.13,6650.0,187.86,189.33,186.63,187.13,6650.0
2023-08-25 10:30:00,187.12,187.35,185.25,185.25,3255.0,187.12,187.35,185.25,185.25,3255.0
2023-08-25 11:00:00,185.28,186.38,184.91,185.89,3264.0,185.28,186.38,184.91,185.89,3264.0
2023-08-25 11:30:00,185.45,187.7,185.26,187.16,11316.0,185.45,187.7,185.26,187.16,11316.0
2023-08-25 12:00:00,187.17,188.59,187.17,188.38,2500.0,187.17,188.59,187.17,188.38,2500.0
2023-08-25 12:30:00,188.29,189.32,188.07,189.32,5710.0,188.29,189.32,188.07,189.32,5710.0
2023-08-25 13:00:00,189.72,189.72,188.39,188.39,3340.0,189.72,189.72,188.39,188.39,3340.0
2023-08-25 13:30:00,188.51,189.45,188.47,189.45,2700.0,188.51,189.45,188.47,189.45,2700.0
2023-08-25 14:00:00,189.49,190.0,189.39,189.92,4120.0,189.49,190.0,189.39,189.92,4120.0
2023-08-25 14:30:00,190.01,190.86,189.52,190.86,6780.0,190.01,190.86,189.52,190.86,6780.0
2023-08-25 15:00:00,191.12,191.91,191.0,191.31,10555.0,191.12,191.91,191.0,191.31,10555.0
2023-08-25 15:30:00,191.31,191.68,190.65,190.83,41798.0,191.31,191.68,190.65,190.83,41798.0
2023-08-28 09:30:00,191.23,192.67,190.31,191.7,6145.0,191.23,192.67,190.31,191.7,6145.0
2023-08-28 10:00:00,192.06,193.98,192.06,193.64,41998.0,192.06,193.98,192.06,193.64,41998.0
2023-08-28 10:30:00,193.99,194.55,193.52,194.26,7535.0,193.99,194.55,193.52,194.26,7535.0
2023-08-28 11:00:00,194.61,195.0,194.15,194.38,4734.0,194.61,195.0,194.15,194.38,4734.0
2023-08-28 11:30:00,194.34,194.34,193.61,194.1,4855.0,194.34,194.34,193.61,194.1,4855.0
2023-08-28 12:00:00,194.04,194.04,193.45,193.81,4825.0,194.04,194.04,193.45,193.81,4825.0
2023-08-28 12:30:00,193.84,194.38,193.6,194.12,4472.0,193.84,194.38,193.6,194.12,4472.0
2023-08-28 13:00:00,194.22,194.36,193.78,194.27,6440.0,194.22,194.36,193.78,194.27,6440.0
2023-08-28 13:30:00,194.46,194.55,193.2,193.2,17572.0,194.46,194.55,193.2,193.2,17572.0
2023-08-28 14:00:00,193.59,193.7,193.06,193.28,4317.0,193.59,193.7,193.06,193.28,4317.0
2023-08-28 14:30:00,193.09,193.37,192.8,192.81,11844.0,193.09,193.37,192.8,192.81,11844.0
2023-08-28 15:00:00,192.92,193.76,192.92,193.31,8610.0,192.92,193.76,192.92,193.31,8610.0
2023-08-28 15:30:00,193.33,193.77,192.66,193.28,36270.0,193.33,193.77,192.66,193.28,36270.0
2023-08-29 09:30:00,192.7,195.58,192.7,193.94,7130.0,192.7,195.58,192.7,193.94,7130.0
2023-08-29 10:00:00,194.15,196.7,194.14,196.5,14360.0,194.15,196.7,194.14,196.5,14360.0
2023-08-29 10:30:00,196.64,198.54,196.54,197.64,27758.0,196.64,198.54,196.54,197.64,27758.0
2023-08-29 11:00:00,197.88,198.4,197.64,197.84,11330.0,197.88,198.4,197.64,197.84,11330.0
2023-08-29 11:30:00,197.63,198.19,197.57,197.84,10512.0,197.63,198.19,197.57,197.84,10512.0
2023-08-29 12:00:00,198.09,198.67,198.07,198.25,8416.0,198.09,198.67,198.07,198.25,8416.0
2023-08-29 12:30:00,198.38,198.73,198.24,198.62,13540.0,198.38,198.73,198.24,198.62,13540.0
2023-08-29 13:00:00,198.59,199.75,198.49,199.56,20256.0,198.59,199.75,198.49,199.56,20256.0
2023-08-29 13:30:00,199.66,199.75,198.96,199.34,35081.0,199.66,199.75,198.96,199.34,35081.0
2023-08-29 14:00:00,199.35,199.8,199.07,199.68,10547.0,199.35,199.8,199.07,199.68,10547.0
2023-08-29 14:30:00,199.77,200.55,199.71,200.24,42476.0,199.77,200.55,199.71,200.24,42476.0
2023-08-29 15:00:00,200.26,200.67,199.55,200.19,49521.0,200.26,200.67,199.55,200.19,49521.0
2023-08-29 15:30:00,200.06,200.3,199.75,200.01,70454.0,200.06,200.3,199.75,200.01,70454.0
2023-08-30 09:30:00,199.28,199.28,198.01,198.64,6801.0,199.28,199.28,198.01,198.64,6801.0
2023-08-30 10:00:00,199.64,199.96,198.86,198.86,5460.0,199.64,199.96,198.86,198.86,5460.0
2023-08-30 10:30:00,199.25,202.69,199.24,202.61,9884.0,199.25,202.69,199.24,202.61,9884.0
2023-08-30 11:00:00,202.34,202.92,201.61,202.48,8374.0,202.34,202.92,201.61,202.48,8374.0
2023-08-30 11:30:00,202.94,203.55,202.7,202.7,2768.0,202.94,203.55,202.7,202.7,2768.0
2023-08-30 12:00:00,202.83,202.93,202.55,202.69,4468.0,202.83,202.93,202.55,202.69,4468.0
2023-08-30 12:30:00,202.63,202.91,201.31,202.91,10930.0,202.63,202.91,201.31,202.91,10930.0
2023-08-30 13:00:00,202.88,203.27,201.94,202.98,14836.0,202.88,203.27,201.94,202.98,14836.0
2023-08-30 13:30:00,203.52,203.52,203.04,203.13,1400.0,203.52,203.52,203.04,203.13,1400.0
2023-08-30 14:00:00,203.46,204.61,202.77,204.13,7431.0,203.46,204.61,202.77,204.13,7431.0
2023-08-30 14:30:00,203.48,204.2,203.03,203.81,14399.0,203.48,204.2,203.03,203.81,14399.0
2023-08-30 15:00:00,203.93,204.22,202.49,203.64,10363.0,203.93,204.22,202.49,203.64,10363.0
2023-08-30 15:30:00,203.76,204.48,203.19,203.3,45341.0,203.76,204.48,203.19,203.3,45341.0
2023-08-31 09:30:00,203.58,207.47,203.58,207.24,11087.0,203.58,207.47,203.58,207.24,11087.0
2023-08-31 10:00:00,207.37,208.51,206.95,208.27,28971.0,207.37,208.51,206.95,208.27,28971.0
2023-08-31 10:30:00,208.25,208.67,207.71,208.01,18315.0,208.25,208.67,207.71,208.01,18315.0
2023-08-31 11:00:00,208.39,209.21,207.55,209.03,15896.0,208.39,209.21,207.55,209.03,15896.0
2023-08-31 11:30:00,208.95,209.01,207.33,207.49,9014.0,208.95,209.01,207.33,207.49,9014.0
2023-08-31 12:00:00,207.44,208.56,207.03,207.9,14380.0,207.44,208.56,207.03,207.9,14380.0
2023-08-31 12:30:00,207.3,208.22,207.3,208.19,8022.0,207.3,208.22,207.3,208.19,8022.0
2023-08-31 13:00:00,208.19,208.42,207.75,208.22,16741.0,208.19,208.42,207.75,208.22,16741.0
2023-08-31 13:30:00,208.39,208.61,207.82,208.04,4770.0,208.39,208.61,207.82,208.04,4770.0
2023-08-31 14:00:00,208.03,208.03,207.42,207.55,5353.0,208.03,208.03,207.42,207.55,5353.0
2023-08-31 14:30:00,207.56,207.75,207.09,207.14,11714.0,207.56,207.75,207.09,207.14,11714.0
2023-08-31 15:00:00,207.12,207.62,206.19,206.29,12764.0,207.12,207.62,206.19,206.29,12764.0
2023-08-31 15:30:00,206.24,206.56,204.31,204.6,58792.0,206.24,206.56,204.31,204.6,58792.0
2023-09-01 09:30:00,206.0,206.86,202.15,205.15,8994.0,206.0,206.86,202.15,205.15,8994.0
2023-09-01 10:00:00,204.0,204.66,203.59,203.72,9016.0,204.0,204.66,203.59,203.72,9016.0
2023-09-01 10:30:00,203.66,203.9,201.95,203.24,9432.0,203.66,203.9,201.95,203.24,9432.0
2023-09-01 11:00:00,203.28,204.25,202.56,203.67,7319.0,203.28,204.25,202.56,203.67,7319.0
2023-09-01 11:30:00,204.02,204.02,202.65,202.66,2707.0,204.02,204.02,202.65,202.66,2707.0
2023-09-01 12:00:00,202.5,203.02,202.47,202.67,3450.0,202.5,203.02,202.47,202.67,3450.0
2023-09-01 12:30:00,202.81,203.16,202.44,202.74,2534.0,202.81,203.16,202.44,202.74,2534.0
2023-09-01 13:00:00,202.36,202.53,202.17,202.34,2077.0,202.36,202.53,202.17,202.34,2077.0
2023-09-01 13:30:00,202.68,202.75,201.79,202.75,3480.0,202.68,202.75,201.79,202.75,3480.0
2023-09-01 14:00:00,202.63,202.72,201.87,202.02,2200.0,202.63,202.72,201.87,202.02,2200.0
2023-09-01 14:30:00,201.81,202.65,201.81,202.57,3316.0,201.81,202.65,201.81,202.57,3316.0
2023-09-01 15:00:00,202.53,203.15,202.52,202.94,4842.0,202.53,203.15,202.52,202.94,4842.0
2023-09-01 15:30:00,202.77,203.01,202.1,202.27,19252.0,202.77,203.01,202.1,202.27,19252.0
2023-09-05 09:30:00,202.0,203.17,201.27,202.98,10610.0,202.0,203.17,201.27,202.98,10610.0
2023-09-05 10:00:00,202.53,205.06,202.13,204.03,26911.0,202.53,205.06,202.13,204.03,26911.0
2023-09-05 10:30:00,204.14,205.52,204.05,204.68,5657.0,204.14,205.52,204.05,204.68,5657.0
2023-09-05 11:00:00,204.62,205.16,203.38,203.38,6954.0,204.62,205.16,203.38,203.38,6954.0
2023-09-05 11:30:00,203.35,204.54,203.2,204.54,10122.0,203.35,204.54,203.2,204.54,10122.0
2023-09-05 12:00:00,204.56,207.43,204.56,207.27,17719.0,204.56,207.43,204.56,207.27,17719.0
2023-09-05 12:30:00,207.59,207.95,206.97,207.63,11819.0,207.59,207.95,206.97,207.63,11819.0
2023-09-05 13:00:00,207.52,207.6,206.77,207.04,10588.0,207.52,207.6,206.77,207.04,10588.0
2023-09-05 13:30:00,207.04,207.37,206.93,207.37,7902.0,207.04,207.37,206.93,207.37,7902.0
2023-09-05 14:00:00,207.52,207.52,206.96,207.3,4672.0,207.52,207.52,206.96,207.3,4672.0
2023-09-05 14:30:00,207.34,207.34,205.81,205.85,3817.0,207.34,207.34,205.81,205.85,3817.0
2023-09-05 15:00:00,205.88,206.46,205.67,206.18,6814.0,205.88,206.46,205.67,206.18,6814.0
2023-09-05 15:30:00,206.13,206.69,205.9,206.58,28743.0,206.13,206.69,205.9,206.58,28743.0
2023-09-06 09:30:00,208.55,210.0,207.73,208.82,8440.0,208.55,210.0,207.73,208.82,8440.0
2023-09-06 10:00:00,208.16,209.09,206.66,206.92,28585.0,208.16,209.09,206.66,206.92,28585.0
2023-09-06 10:30:00,206.63,207.41,206.56,207.0,9951.0,206.63,207.41,206.56,207.0,9951.0
2023-09-06 11:00:00,207.0,208.06,206.78,208.06,8448.0,207.0,208.06,206.78,208.06,8448.0
2023-09-06 11:30:00,207.99,207.99,206.97,207.28,2792.0,207.99,207.99,206.97,207.28,2792.0
2023-09-06 12:00:00,207.27,207.32,205.33,205.33,5676.0,207.27,207.32,205.33,205.33,5676.0
2023-09-06 12:30:00,205.0,205.66,204.34,205.3,5160.0,205.0,205.66,204.34,205.3,5160.0
2023-09-06 13:00:00,205.22,205.22,204.35,204.57,17802.0,205.22,205.22,204.35,204.57,17802.0
2023-09-06 13:30:00,204.18,205.07,204.06,204.48,6999.0,204.18,205.07,204.06,204.48,6999.0
2023-09-06 14:00:00,204.55,205.84,204.43,205.84,10083.0,204.55,205.84,204.43,205.84,10083.0
2023-09-06 14:30:00,205.93,205.99,204.14,204.14,5829.0,205.93,205.99,204.14,204.14,5829.0
2023-09-06 15:00:00,203.84,204.14,203.22,203.47,19626.0,203.84,204.14,203.22,203.47,19626.0
2023-09-06 15:30:00,203.48,204.06,203.02,203.1,42134.0,203.48,204.06,203.02,203.1,42134.0
2023-09-07 09:30:00,199.94,201.92,199.4,199.47,9247.0,199.94,201.92,199.4,199.47,9247.0
2023-09-07 10:00:00,200.39,202.98,199.7,202.09,6900.0,200.39,202.98,199.7,202.09,6900.0
2023-09-07 10:30:00,202.13,203.98,201.23,203.4,13862.0,202.13,203.98,201.23,203.4,13862.0
2023-09-07 11:00:00,203.23,203.23,202.39,202.39,6480.0,203.23,203.23,202.39,202.39,6480.0
2023-09-07 11:30:00,202.43,203.21,202.41,203.09,9230.0,202.43,203.21,202.41,203.09,9230.0
2023-09-07 12:00:00,203.11,203.81,203.11,203.68,4458.0,203.11,203.81,203.11,203.68,4458.0
2023-09-07 12:30:00,203.81,204.17,203.55,204.14,5008.0,203.81,204.17,203.55,204.14,5008.0
2023-09-07 13:00:00,204.02,204.14,203.41,204.14,4734.0,204.02,204.14,203.41,204.14,4734.0
2023-09-07 13:30:00,204.13,204.6,203.29,204.6,6194.0,204.13,204.6,203.29,204.6,6194.0
2023-09-07 14:00:00,204.93,205.87,204.92,205.5,13722.0,204.93,205.87,204.92,205.5,13722.0
2023-09-07 14:30:00,205.7,205.86,205.5,205.83,6312.0,205.7,205.86,205.5,205.83,6312.0
2023-09-07 15:00:00,205.78,206.38,205.15,205.96,9644.0,205.78,206.38,205.15,205.96,9644.0
2023-09-07 15:30:00,206.23,206.24,204.44,204.44,41633.0,206.23,206.24,204.44,204.44,41633.0
2023-09-08 09:30:00,202.92,205.16,202.42,203.21,5207.0,202.92,205.16,202.42,203.21,5207.0
2023-09-08 10:00:00,203.38,203.38,201.71,201.75,9223.0,203.38,203.38,201.71,201.75,9223.0
2023-09-08 10:30:00,201.43,202.18,199.74,201.35,6432.0,201.43,202.18,199.74,201.35,6432.0
2023-09-08 11:00:00,200.77,202.6,200.77,202.48,4422.0,200.77,202.6,200.77,202.48,4422.0
2023-09-08 11:30:00,202.45,202.85,201.6,201.61,10534.0,202.45,202.85,201.6,201.61,10534.0
2023-09-08 12:00:00,201.8,201.9,200.9,201.32,4467.0,201.8,201.9,200.9,201.32,4467.0
2023-09-08 12:30:00,200.85,201.74,200.6,201.55,6521.0,200.85,201.74,200.6,201.55,6521.0
2023-09-08 13:00:00,201.46,202.4,200.56,202.4,8551.0,201.46,202.4,200.56,202.4,8551.0
2023-09-08 13:30:00,202.61,202.67,201.91,202.56,6299.0,202.61,202.67,201.91,202.56,6299.0
2023-09-08 14:00:00,202.56,202.75,201.87,202.06,12400.0,202.56,202.75,201.87,202.06,12400.0
2023-09-08 14:30:00,202.06,202.23,201.59,201.59,17684.0,202.06,202.23,201.59,201.59,17684.0
2023-09-08 15:00:00,201.6,202.75,200.99,201.65,20349.0,201.6,202.75,200.99,201.65,20349.0
2023-09-08 15:30:00,201.65,202.69,200.72,202.4,51457.0,201.65,202.69,200.72,202.4,51457.0
2023-09-11 09:30:00,202.91,203.73,202.09,202.25,12568.0,202.91,203.73,202.09,202.25,12568.0
2023-09-11 10:00:00,202.05,202.19,200.99,201.87,20508.0,202.05,202.19,200.99,201.87,20508.0
2023-09-11 10:30:00,201.86,203.48,201.76,202.65,8909.0,201.86,203.48,201.76,202.65,8909.0
2023-09-11 11:00:00,202.65,202.75,201.92,202.48,17630.0,202.65,202.75,201.92,202.48,17630.0
2023-09-11 11:30:00,202.56,202.68,200.92,201.01,4704.0,202.56,202.68,200.92,201.01,4704.0
2023-09-11 12:00:00,201.02,201.42,200.21,200.21,9732.0,201.02,201.42,200.21,200.21,9732.0
2023-09-11 12:30:00,200.0,200.01,198.76,199.15,6008.0,200.0,200.01,198.76,199.15,6008.0
2023-09-11 13:00:00,199.54,199.74,198.83,199.28,5372.0,199.54,199.74,198.83,199.28,5372.0
2023-09-11 13:30:00,199.21,199.21,198.26,198.5,4964.0,199.21,199.21,198.26,198.5,4964.0
2023-09-11 14:00:00,198.65,199.03,198.17,198.79,4654.0,198.65,199.03,198.17,198.79,4654.0
2023-09-11 14:30:00,198.84,199.49,198.84,199.38,4720.0,198.84,199.49,198.84,199.38,4720.0
2023-09-11 15:00:00,199.48,199.65,198.28,199.48,6390.0,199.48,199.65,198.28,199.48,6390.0
2023-09-11 15:30:00,199.54,199.54,198.42,199.06,27790.0,199.54,199.54,198.42,199.06,27790.0
2023-09-12 09:30:00,197.11,198.62,196.45,197.46,3401.0,197.11,198.62,196.45,197.46,3401.0
2023-09-12 10:00:00,198.42,200.33,198.32,198.5,7829.0,198.42,200.33,198.32,198.5,7829.0
2023-09-12 10:30:00,198.2,198.86,196.95,196.95,12645.0,198.2,198.86,196.95,196.95,12645.0
2023-09-12 11:00:00,196.97,197.28,195.26,195.93,7536.0,196.97,197.28,195.26,195.93,7536.0
2023-09-12 11:30:00,195.87,196.55,195.86,196.05,7813.0,195.87,196.55,195.86,196.05,7813.0
2023-09-12 12:00:00,196.04,196.84,195.82,196.53,4302.0,196.04,196.84,195.82,196.53,4302.0
2023-09-12 12:30:00,196.52,196.52,195.69,195.75,5077.0,196.52,196.52,195.69,195.75,5077.0
2023-09-12 13:00:00,195.81,197.03,195.7,196.77,6964.0,195.81,197.03,195.7,196.77,6964.0
2023-09-12 13:30:00,197.01,197.36,195.72,195.92,4275.0,197.01,197.36,195.72,195.92,4275.0
2023-09-12 14:00:00,196.04,196.22,195.37,195.48,5226.0,196.04,196.22,195.37,195.48,5226.0
2023-09-12 14:30:00,195.45,195.45,194.77,195.18,8519.0,195.45,195.45,194.77,195.18,8519.0
2023-09-12 15:00:00,195.06,195.48,194.79,194.88,9384.0,195.06,195.48,194.79,194.88,9384.0
2023-09-12 15:30:00,194.95,195.86,194.65,195.86,37299.0,194.95,195.86,194.65,195.86,37299.0
2023-09-13 09:30:00,194.64,195.22,192.0,192.0,11063.0,194.64,195.22,192.0,192.0,11063.0
2023-09-13 10:00:00,192.14,192.74,191.45,191.98,7765.0,192.14,192.74,191.45,191.98,7765.0
2023-09-13 10:30:00,191.89,194.19,191.89,193.64,17166.0,191.89,194.19,191.89,193.64,17166.0
2023-09-13 11:00:00,193.67,194.38,193.59,194.17,5324.0,193.67,194.38,193.59,194.17,5324.0
2023-09-13 11:30:00,194.42,194.91,193.78,194.76,14066.0,194.42,194.91,193.78,194.76,14066.0
2023-09-13 12:00:00,194.68,195.01,194.06,194.68,15272.0,194.68,195.01,194.06,194.68,15272.0
2023-09-13 12:30:00,194.62,195.57,194.47,194.86,14657.0,194.62,195.57,194.47,194.86,14657.0
2023-09-13 13:00:00,195.05,196.1,194.9,195.65,14707.0,195.05,196.1,194.9,195.65,14707.0
2023-09-13 13:30:00,195.67,196.44,195.37,195.8,9774.0,195.67,196.44,195.37,195.8,9774.0
2023-09-13 14:00:00,195.8,196.07,195.52,195.63,10188.0,195.8,196.07,195.52,195.63,10188.0
2023-09-13 14:30:00,195.75,196.6,195.59,196.34,10116.0,195.75,196.6,195.59,196.34,10116.0
2023-09-13 15:00:00,196.3,196.87,195.92,196.7,14674.0,196.3,196.87,195.92,196.7,14674.0
2023-09-13 15:30:00,196.83,197.29,195.28,195.97,47951.0,196.83,197.29,195.28,195.97,47951.0
2023-09-14 09:30:00,197.34,197.6,195.4,195.4,9673.0,197.34,197.6,195.4,195.4,9673.0
2023-09-14 10:00:00,195.96,197.51,195.84,197.5,11237.0,195.96,197.51,195.84,197.5,11237.0
2023-09-14 10:30:00,197.72,199.94,197.72,199.4,13964.0,197.72,199.94,197.72,199.4,13964.0
2023-09-14 11:00:00,199.67,200.91,199.51,200.84,20940.0,199.67,200.91,199.51,200.84,20940.0
2023-09-14 11:30:00,200.84,202.72,200.84,202.62,11721.0,200.84,202.72,200.84,202.62,11721.0
2023-09-14 12:00:00,202.66,202.92,201.92,202.31,12766.0,202.66,202.92,201.92,202.31,12766.0
2023-09-14 12:30:00,202.05,202.99,201.95,202.84,7530.0,202.05,202.99,201.95,202.84,7530.0
2023-09-14 13:00:00,202.7,203.68,202.7,203.53,10675.0,202.7,203.68,202.7,203.53,10675.0
2023-09-14 13:30:00,203.72,203.94,202.75,203.89,11711.0,203.72,203.94,202.75,203.89,11711.0
2023-09-14 14:00:00,204.17,204.33,202.94,203.39,13924.0,204.17,204.33,202.94,203.39,13924.0
2023-09-14 14:30:00,203.41,203.58,202.17,203.13,9752.0,203.41,203.58,202.17,203.13,9752.0
2023-09-14 15:00:00,203.3,203.7,202.13,202.31,9705.0,203.3,203.7,202.13,202.31,9705.0
2023-09-14 15:30:00,202.28,203.57,202.28,203.54,42284.0,202.28,203.57,202.28,203.54,42284.0
2023-09-15 09:30:00,202.34,202.83,201.84,201.84,6554.0,202.34,202.83,201.84,201.84,6554.0
2023-09-15 10:00:00,202.22,202.22,199.85,200.45,10348.0,202.22,202.22,199.85,200.45,10348.0
2023-09-15 10:30:00,200.68,201.47,199.48,200.22,24894.0,200.68,201.47,199.48,200.22,24894.0
2023-09-15 11:00:00,200.54,201.13,200.18,200.81,3767.0,200.54,201.13,200.18,200.81,3767.0
2023-09-15 11:30:00,201.0,202.0,200.97,201.37,4014.0,201.0,202.0,200.97,201.37,4014.0
2023-09-15 12:00:00,201.74,202.0,201.43,201.43,4606.0,201.74,202.0,201.43,201.43,4606.0
2023-09-15 12:30:00,201.19,201.94,200.9,201.87,3535.0,201.19,201.94,200.9,201.87,3535.0
2023-09-15 13:00:00,201.72,201.72,200.41,200.51,3472.0,201.72,201.72,200.41,200.51,3472.0
2023-09-15 13:30:00,200.45,200.62,199.97,200.08,4829.0,200.45,200.62,199.97,200.08,4829.0
2023-09-15 14:00:00,200.14,200.14,199.86,200.02,10388.0,200.14,200.14,199.86,200.02,10388.0
2023-09-15 14:30:00,200.01,200.55,199.87,200.1,5572.0,200.01,200.55,199.87,200.1,5572.0
2023-09-15 15:00:00,200.14,200.35,199.94,200.26,5340.0,200.14,200.35,199.94,200.26,5340.0
2023-09-15 15:30:00,200.26,201.08,199.92,200.61,30484.0,200.26,201.08,199.92,200.61,30484.0
2023-09-18 09:30:00,198.98,199.35,196.49,198.88,20252.0,198.98,199.35,196.49,198.88,20252.0
2023-09-18 10:00:00,198.76,199.91,198.51,199.33,11317.0,198.76,199.91,198.51,199.33,11317.0
2023-09-18 10:30:00,199.98,200.45,199.16,200.45,5903.0,199.98,200.45,199.16,200.45,5903.0
2023-09-18 11:00:00,200.91,201.04,200.44,201.04,1182.0,200.91,201.04,200.44,201.04,1182.0
2023-09-18 11:30:00,200.8,201.43,200.36,200.75,12687.0,200.8,201.43,200.36,200.75,12687.0
2023-09-18 12:00:00,200.75,200.93,199.94,200.0,39394.0,200.75,200.93,199.94,200.0,39394.0
2023-09-18 12:30:00,200.0,200.43,199.86,200.29,5473.0,200.0,200.43,199.86,200.29,5473.0
2023-09-18 13:00:00,200.16,201.13,200.01,200.36,5421.0,200.16,201.13,200.01,200.36,5421.0
2023-09-18 13:30:00,200.13,201.67,200.07,200.97,7541.0,200.13,201.67,200.07,200.97,7541.0
2023-09-18 14:00:00,201.15,201.61,200.85,201.4,4167.0,201.15,201.61,200.85,201.4,4167.0
2023-09-18 14:30:00,201.67,201.67,200.6,201.04,4502.0,201.67,201.67,200.6,201.04,4502.0
2023-09-18 15:00:00,200.66,201.3,200.63,200.69,3055.0,200.66,201.3,200.63,200.69,3055.0
2023-09-18 15:30:00,200.58,201.42,200.53,200.87,25948.0,200.58,201.42,200.53,200.87,25948.0
2023-09-19 09:30:00,199.55,202.49,198.99,201.28,8629.0,199.55,202.49,198.99,201.28,8629.0
2023-09-19 10:00:00,201.43,203.56,200.63,202.58,13241.0,201.43,203.56,200.63,202.58,13241.0
2023-09-19 10:30:00,202.43,205.94,202.32,205.94,29693.0,202.43,205.94,202.32,205.94,29693.0
2023-09-19 11:00:00,205.7,205.95,203.51,205.25,29877.0,205.7,205.95,203.51,205.25,29877.0
2023-09-19 11:30:00,205.44,206.76,204.44,204.77,7862.0,205.44,206.76,204.44,204.77,7862.0
2023-09-19 12:00:00,204.95,205.27,204.17,204.5,6630.0,204.95,205.27,204.17,204.5,6630.0
2023-09-19 12:30:00,204.36,204.47,202.55,203.28,5268.0,204.36,204.47,202.55,203.28,5268.0
2023-09-19 13:00:00,203.25,205.08,202.35,204.44,9272.0,203.25,205.08,202.35,204.44,9272.0
2023-09-19 13:30:00,204.62,205.96,204.2,205.96,18139.0,204.62,205.96,204.2,205.96,18139.0
2023-09-19 14:00:00,205.93,206.31,205.06,205.44,22477.0,205.93,206.31,205.06,205.44,22477.0
2023-09-19 14:30:00,205.49,205.89,205.18,205.42,5000.0,205.49,205.89,205.18,205.42,5000.0
2023-09-19 15:00:00,205.31,206.41,204.59,204.84,9908.0,205.31,206.41,204.59,204.84,9908.0
2023-09-19 15:30:00,204.8,204.88,203.22,203.43,47751.0,204.8,204.88,203.22,203.43,47751.0
2023-09-20 09:30:00,205.74,206.23,204.46,205.53,11641.0,205.74,206.23,204.46,205.53,11641.0
2023-09-20 10:00:00,205.52,208.1,205.3,207.98,7960.0,205.52,208.1,205.3,207.98,7960.0
2023-09-20 10:30:00,208.0,209.76,207.99,208.37,21044.0,208.0,209.76,207.99,208.37,21044.0
2023-09-20 11:00:00,208.12,208.83,206.73,207.53,10098.0,208.12,208.83,206.73,207.53,10098.0
2023-09-20 11:30:00,207.25,207.63,206.64,207.03,6895.0,207.25,207.63,206.64,207.03,6895.0
2023-09-20 12:00:00,206.95,206.95,204.66,205.56,10717.0,206.95,206.95,204.66,205.56,10717.0
2023-09-20 12:30:00,205.71,206.72,205.21,206.71,4145.0,205.71,206.72,205.21,206.71,4145.0
2023-09-20 13:00:00,206.86,207.41,206.51,207.21,7469.0,206.86,207.41,206.51,207.21,7469.0
2023-09-20 13:30:00,207.0,207.23,206.63,207.23,3006.0,207.0,207.23,206.63,207.23,3006.0
2023-09-20 14:00:00,207.0,207.84,206.04,207.84,5209.0,207.0,207.84,206.04,207.84,5209.0
2023-09-20 14:30:00,207.84,208.58,207.07,207.88,11562.0,207.84,208.58,207.07,207.88,11562.0
2023-09-20 15:00:00,207.47,208.23,207.18,208.0,10561.0,207.47,208.23,207.18,208.0,10561.0
2023-09-20 15:30:00,207.88,207.98,204.04,204.14,42332.0,207.88,207.98,204.04,204.14,42332.0
2023-09-21 09:30:00,200.9,200.9,194.0,195.88,15958.0,200.9,200.9,194.0,195.88,15958.0
2023-09-21 10:00:00,195.29,196.62,194.36,196.2,10851.0,195.29,196.62,194.36,196.2,10851.0
2023-09-21 10:30:00,196.21,196.51,194.67,194.67,7175.0,196.21,196.51,194.67,194.67,7175.0
2023-09-21 11:00:00,194.57,195.3,193.66,194.08,5606.0,194.57,195.3,193.66,194.08,5606.0
2023-09-21 11:30:00,194.11,197.14,194.0,196.87,13208.0,194.11,197.14,194.0,196.87,13208.0
2023-09-21 12:00:00,196.59,196.59,195.16,195.7,7014.0,196.59,196.59,195.16,195.7,7014.0
2023-09-21 12:30:00,195.64,197.58,195.63,197.47,2444.0,195.64,197.58,195.63,197.47,2444.0
2023-09-21 13:00:00,197.36,198.67,197.36,198.48,4012.0,197.36,198.67,197.36,198.48,4012.0
2023-09-21 13:30:00,198.57,198.59,198.06,198.45,5269.0,198.57,198.59,198.06,198.45,5269.0
2023-09-21 14:00:00,198.32,198.32,197.37,197.95,5727.0,198.32,198.32,197.37,197.95,5727.0
2023-09-21 14:30:00,198.12,198.48,197.59,197.59,6837.0,198.12,198.48,197.59,197.59,6837.0
2023-09-21 15:00:00,197.54,198.96,197.11,198.36,36869.0,197.54,198.96,197.11,198.36,36869.0
2023-09-21 15:30:00,198.41,199.15,198.18,198.57,36955.0,198.41,199.15,198.18,198.57,36955.0
2023-09-22 09:30:00,200.55,200.55,198.7,198.7,3089.0,200.55,200.55,198.7,198.7,3089.0
2023-09-22 10:00:00,198.08,200.7,197.42,198.3,8978.0,198.08,200.7,197.42,198.3,8978.0
2023-09-22 10:30:00,199.25,201.03,199.2,201.03,2444.0,199.25,201.03,199.2,201.03,2444.0
2023-09-22 11:00:00,201.13,201.13,200.06,200.3,2300.0,201.13,201.13,200.06,200.3,2300.0
2023-09-22 11:30:00,200.51,200.68,200.02,200.27,610.0,200.51,200.68,200.02,200.27,610.0
2023-09-22 12:00:00,200.09,200.96,200.09,200.49,700.0,200.09,200.96,200.09,200.49,700.0
2023-09-22 12:30:00,200.47,200.67,200.47,200.67,700.0,200.47,200.67,200.47,200.67,700.0
2023-09-22 13:00:00,200.68,201.33,200.51,200.56,1571.0,200.68,201.33,200.51,200.56,1571.0
2023-09-22 13:30:00,200.56,200.63,199.49,199.63,2270.0,200.56,200.63,199.49,199.63,2270.0
2023-09-22 14:00:00,199.29,199.29,198.91,198.95,1422.0,199.29,199.29,198.91,198.95,1422.0
2023-09-22 14:30:00,198.91,199.65,198.79,199.59,2436.0,198.91,199.65,198.79,199.59,2436.0
2023-09-22 15:00:00,199.88,201.39,199.8,201.14,3349.0,199.88,201.39,199.8,201.14,3349.0
2023-09-22 15:30:00,201.28,201.28,199.58,199.66,14965.0,201.28,201.28,199.58,199.66,14965.0
2023-09-25 09:30:00,200.2,202.47,199.98,202.07,3200.0,200.2,202.47,199.98,202.07,3200.0
2023-09-25 10:00:00,201.74,201.74,199.27,199.34,4601.0,201.74,201.74,199.27,199.34,4601.0
2023-09-25 10:30:00,199.65,199.88,198.69,198.72,25844.0,199.65,199.88,198.69,198.72,25844.0
2023-09-25 11:00:00,198.65,200.81,198.54,200.31,10943.0,198.65,200.81,198.54,200.31,10943.0
2023-09-25 11:30:00,200.67,201.12,200.42,200.93,3432.0,200.67,201.12,200.42,200.93,3432.0
2023-09-25 12:00:00,201.15,201.3,200.48,200.88,2924.0,201.15,201.3,200.48,200.88,2924.0
2023-09-25 12:30:00,200.89,201.26,200.57,201.0,2789.0,200.89,201.26,200.57,201.0,2789.0
2023-09-25 13:00:00,200.97,202.2,200.95,201.63,4434.0,200.97,202.2,200.95,201.63,4434.0
2023-09-25 13:30:00,201.77,201.77,201.4,201.7,2932.0,201.77,201.77,201.4,201.7,2932.0
2023-09-25 14:00:00,201.69,202.29,201.63,201.63,4134.0,201.69,202.29,201.63,201.63,4134.0
2023-09-25 14:30:00,201.74,202.2,201.6,201.67,3026.0,201.74,202.2,201.6,201.67,3026.0
2023-09-25 15:00:00,201.48,201.49,200.5,200.98,5713.0,201.48,201.49,200.5,200.98,5713.0
2023-09-25 15:30:00,201.13,201.33,200.48,200.79,25020.0,201.13,201.33,200.48,200.79,25020.0
2023-09-26 09:30:00,198.75,200.14,198.59,199.98,5129.0,198.75,200.14,198.59,199.98,5129.0
2023-09-26 10:00:00,199.71,199.71,197.58,199.48,14081.0,199.71,199.71,197.58,199.48,14081.0
2023-09-26 10:30:00,199.25,199.36,197.15,197.15,6405.0,199.25,199.36,197.15,197.15,6405.0
2023-09-26 11:00:00,197.3,198.06,197.14,197.93,4926.0,197.3,198.06,197.14,197.93,4926.0
2023-09-26 11:30:00,197.82,198.09,197.51,197.51,7468.0,197.82,198.09,197.51,197.51,7468.0
2023-09-26 12:00:00,197.1,197.71,196.84,197.27,3554.0,197.1,197.71,196.84,197.27,3554.0
2023-09-26 12:30:00,196.92,197.6,196.92,197.59,5080.0,196.92,197.6,196.92,197.59,5080.0
2023-09-26 13:00:00,197.68,198.31,197.23,197.87,10181.0,197.68,198.31,197.23,197.87,10181.0
2023-09-26 13:30:00,197.86,198.09,197.15,197.79,15663.0,197.86,198.09,197.15,197.79,15663.0
2023-09-26 14:00:00,197.72,198.02,197.56,197.75,10520.0,197.72,198.02,197.56,197.75,10520.0
2023-09-26 14:30:00,197.81,198.03,197.14,197.48,3509.0,197.81,198.03,197.14,197.48,3509.0
2023-09-26 15:00:00,197.38,197.48,196.6,196.71,19989.0,197.38,197.48,196.6,196.71,19989.0
2023-09-26 15:30:00,196.66,197.45,196.48,197.37,36905.0,196.66,197.45,196.48,197.37,36905.0
2023-09-27 09:30:00,199.41,201.73,198.74,200.78,10585.0,199.41,201.73,198.74,200.78,10585.0
2023-09-27 10:00:00,201.13,201.37,199.98,201.18,29125.0,201.13,201.37,199.98,201.18,29125.0
2023-09-27 10:30:00,201.16,201.16,198.03,198.03,2026.0,201.16,201.16,198.03,198.03,2026.0
2023-09-27 11:00:00,198.11,199.26,197.94,198.03,7655.0,198.11,199.26,197.94,198.03,7655.0
2023-09-27 11:30:00,198.01,198.02,196.45,197.57,8650.0,198.01,198.02,196.45,197.57,8650.0
2023-09-27 12:00:00,197.31,197.73,196.55,197.43,7964.0,197.31,197.73,196.55,197.43,7964.0
2023-09-27 12:30:00,197.48,197.83,196.96,197.16,20717.0,197.48,197.83,196.96,197.16,20717.0
2023-09-27 13:00:00,197.34,197.79,195.58,195.58,6094.0,197.34,197.79,195.58,195.58,6094.0
2023-09-27 13:30:00,195.6,195.8,195.26,195.46,4202.0,195.6,195.8,195.26,195.46,4202.0
2023-09-27 14:00:00,195.34,195.43,194.4,194.89,17986.0,195.34,195.43,194.4,194.89,17986.0
2023-09-27 14:30:00,194.9,196.66,194.84,195.47,22958.0,194.9,196.66,194.84,195.47,22958.0
2023-09-27 15:00:00,195.34,197.78,195.33,195.76,12185.0,195.34,197.78,195.33,195.76,12185.0
2023-09-27 15:30:00,195.74,195.82,194.12,194.46,44762.0,195.74,195.82,194.12,194.46,44762.0
2023-09-28 09:30:00,193.08,194.09,191.87,192.08,6916.0,193.08,194.09,191.87,192.08,6916.0
2023-09-28 10:00:00,192.52,194.28,192.52,193.53,10255.0,192.52,194.28,192.52,193.53,10255.0
2023-09-28 10:30:00,193.12,195.04,192.24,194.69,15433.0,193.12,195.04,192.24,194.69,15433.0
2023-09-28 11:00:00,194.83,196.77,194.75,196.77,13643.0,194.83,196.77,194.75,196.77,13643.0
2023-09-28 11:30:00,197.11,198.29,197.11,198.08,7082.0,197.11,198.29,197.11,198.08,7082.0
2023-09-28 12:00:00,197.78,198.54,197.64,198.51,10082.0,197.78,198.54,197.64,198.51,10082.0
2023-09-28 12:30:00,198.5,198.63,196.95,197.36,7237.0,198.5,198.63,196.95,197.36,7237.0
2023-09-28 13:00:00,197.38,198.04,196.91,197.52,6202.0,197.38,198.04,196.91,197.52,6202.0
2023-09-28 13:30:00,197.59,197.71,196.6,196.75,7863.0,197.59,197.71,196.6,196.75,7863.0
2023-09-28 14:00:00,196.73,198.23,196.62,198.15,23314.0,196.73,198.23,196.62,198.15,23314.0
2023-09-28 14:30:00,198.26,198.44,197.25,197.98,9682.0,198.26,198.44,197.25,197.98,9682.0
2023-09-28 15:00:00,198.11,198.98,198.11,198.9,8733.0,198.11,198.98,198.11,198.9,8733.0
2023-09-28 15:30:00,198.97,199.45,198.39,198.5,42223.0,198.97,199.45,198.39,198.5,42223.0
2023-09-29 09:30:00,201.56,203.5,201.56,202.97,6321.0,201.56,203.5,201.56,202.97,6321.0
2023-09-29 10:00:00,203.38,204.46,202.41,202.86,15565.0,203.38,204.46,202.41,202.86,15565.0
2023-09-29 10:30:00,203.17,205.28,203.17,204.55,7761.0,203.17,205.28,203.17,204.55,7761.0
2023-09-29 11:00:00,204.61,204.68,203.58,203.58,21707.0,204.61,204.68,203.58,203.58,21707.0
2023-09-29 11:30:00,203.7,203.79,202.57,203.26,4884.0,203.7,203.79,202.57,203.26,4884.0
2023-09-29 12:00:00,203.21,203.21,202.52,202.73,4342.0,203.21,203.21,202.52,202.73,4342.0
2023-09-29 12:30:00,202.6,203.07,201.69,201.9,7350.0,202.6,203.07,201.69,201.9,7350.0
2023-09-29 13:00:00,201.91,201.91,200.55,200.81,6443.0,201.91,201.91,200.55,200.81,6443.0
2023-09-29 13:30:00,200.73,200.98,199.67,199.67,8400.0,200.73,200.98,199.67,199.67,8400.0
2023-09-29 14:00:00,199.66,199.84,198.74,198.75,13459.0,199.66,199.84,198.74,198.75,13459.0
2023-09-29 14:30:00,198.74,199.06,198.36,199.06,6675.0,198.74,199.06,198.36,199.06,6675.0
2023-09-29 15:00:00,199.14,199.81,198.02,198.44,26386.0,199.14,199.81,198.02,198.44,26386.0
2023-09-29 15:30:00,198.47,198.67,197.24,197.91,58868.0,198.47,198.67,197.24,197.91,58868.0
2023-10-02 09:30:00,197.89,199.98,197.17,199.98,14555.0,197.89,199.98,197.17,199.98,14555.0
2023-10-02 10:00:00,200.95,201.14,200.07,200.76,7327.0,200.95,201.14,200.07,200.76,7327.0
2023-10-02 10:30:00,200.56,201.89,200.46,200.83,12586.0,200.56,201.89,200.46,200.83,12586.0
2023-10-02 11:00:00,201.18,204.37,201.18,203.95,9170.0,201.18,204.37,201.18,203.95,9170.0
2023-10-02 11:30:00,203.95,204.01,201.73,201.98,12025.0,203.95,204.01,201.73,201.98,12025.0
2023-10-02 12:00:00,201.87,202.79,201.19,201.86,15516.0,201.87,202.79,201.19,201.86,15516.0
2023-10-02 12:30:00,201.68,202.06,201.21,202.06,4808.0,201.68,202.06,201.21,202.06,4808.0
2023-10-02 13:00:00,202.29,202.31,200.46,201.27,17896.0,202.29,202.31,200.46,201.27,17896.0
2023-10-02 13:30:00,201.47,202.43,200.88,202.05,8865.0,201.47,202.43,200.88,202.05,8865.0
2023-10-02 14:00:00,201.93,201.93,201.28,201.38,5508.0,201.93,201.93,201.28,201.38,5508.0
2023-10-02 14:30:00,201.37,201.37,200.58,200.67,8432.0,201.37,201.37,200.58,200.67,8432.0
2023-10-02 15:00:00,200.57,201.26,200.35,200.56,11374.0,200.57,201.26,200.35,200.56,11374.0
2023-10-02 15:30:00,200.71,201.22,200.05,200.81,37912.0,200.71,201.22,200.05,200.81,37912.0
2023-10-03 09:30:00,199.28,201.51,199.0,201.32,4819.0,199.28,201.51,199.0,201.32,4819.0
2023-10-03 10:00:00,200.57,200.57,197.82,197.83,9815.0,200.57,200.57,197.82,197.83,9815.0
2023-10-03 10:30:00,198.14,198.45,197.11,197.3,5798.0,198.14,198.45,197.11,197.3,5798.0
2023-10-03 11:00:00,197.3,197.62,196.57,196.77,4105.0,197.3,197.62,196.57,196.77,4105.0
2023-10-03 11:30:00,196.8,196.8,194.58,195.14,13053.0,196.8,196.8,194.58,195.14,13053.0
2023-10-03 12:00:00,195.13,196.07,194.28,194.78,9001.0,195.13,196.07,194.28,194.78,9001.0
2023-10-03 12:30:00,194.69,194.69,193.53,194.24,11604.0,194.69,194.69,193.53,194.24,11604.0
2023-10-03 13:00:00,194.61,194.62,192.89,192.99,14019.0,194.61,194.62,192.89,192.99,14019.0
2023-10-03 13:30:00,193.13,193.54,192.5,192.53,7753.0,193.13,193.54,192.5,192.53,7753.0
2023-10-03 14:00:00,192.6,192.6,191.52,191.73,9880.0,192.6,192.6,191.52,191.73,9880.0
2023-10-03 14:30:00,191.9,192.98,191.9,192.4,8124.0,191.9,192.98,191.9,192.4,8124.0
2023-10-03 15:00:00,192.56,192.96,191.95,192.1,8581.0,192.56,192.96,191.95,192.1,8581.0
2023-10-03 15:30:00,192.24,192.46,191.95,192.36,34628.0,192.24,192.46,191.95,192.36,34628.0
2023-10-04 09:30:00,193.81,196.64,193.1,196.49,13882.0,193.81,196.64,193.1,196.49,13882.0
2023-10-04 10:00:00,195.87,196.5,194.6,194.6,19631.0,195.87,196.5,194.6,194.6,19631.0
2023-10-04 10:30:00,194.8,196.05,194.72,194.93,9497.0,194.8,196.05,194.72,194.93,9497.0
2023-10-04 11:00:00,194.57,195.75,194.07,195.64,7862.0,194.57,195.75,194.07,195.64,7862.0
2023-10-04 11:30:00,195.71,196.89,195.7,196.62,9885.0,195.71,196.89,195.7,196.62,9885.0
2023-10-04 12:00:00,197.0,197.64,196.1,197.15,5644.0,197.0,197.64,196.1,197.15,5644.0
2023-10-04 12:30:00,197.21,197.45,196.59,197.06,1600.0,197.21,197.45,196.59,197.06,1600.0
2023-10-04 13:00:00,196.78,197.65,196.7,196.8,2663.0,196.78,197.65,196.7,196.8,2663.0
2023-10-04 13:30:00,196.75,197.12,196.58,196.58,4068.0,196.75,197.12,196.58,196.58,4068.0
2023-10-04 14:00:00,196.47,196.66,195.92,196.44,2662.0,196.47,196.66,195.92,196.44,2662.0
2023-10-04 14:30:00,196.38,196.68,196.21,196.56,1600.0,196.38,196.68,196.21,196.56,1600.0
2023-10-04 15:00:00,196.74,197.82,196.49,197.81,5105.0,196.74,197.82,196.49,197.81,5105.0
2023-10-04 15:30:00,197.89,198.43,197.32,197.77,56206.0,197.89,198.43,197.32,197.77,56206.0
2023-10-05 09:30:00,197.0,198.31,196.22,197.08,9754.0,197.0,198.31,196.22,197.08,9754.0
2023-10-05 10:00:00,196.99,198.09,196.55,198.03,13907.0,196.99,198.09,196.55,198.03,13907.0
2023-10-05 10:30:00,197.75,198.27,195.9,195.9,44219.0,197.75,198.27,195.9,195.9,44219.0
2023-10-05 11:00:00,195.89,196.74,195.48,195.66,47332.0,195.89,196.74,195.48,195.66,47332.0
2023-10-05 11:30:00,195.43,196.75,195.24,195.99,7830.0,195.43,196.75,195.24,195.99,7830.0
2023-10-05 12:00:00,196.05,197.61,195.79,196.45,10564.0,196.05,197.61,195.79,196.45,10564.0
2023-10-05 12:30:00,196.35,196.42,195.52,195.86,5413.0,196.35,196.42,195.52,195.86,5413.0
2023-10-05 13:00:00,195.99,196.43,195.41,196.43,8687.0,195.99,196.43,195.41,196.43,8687.0
2023-10-05 13:30:00,196.23,197.53,196.23,197.02,7164.0,196.23,197.53,196.23,197.02,7164.0
2023-10-05 14:00:00,197.32,197.92,197.07,197.07,4156.0,197.32,197.92,197.07,197.07,4156.0
2023-10-05 14:30:00,197.28,198.26,197.28,198.18,9258.0,197.28,198.26,197.28,198.18,9258.0
2023-10-05 15:00:00,198.32,198.69,197.65,197.66,16028.0,198.32,198.69,197.65,197.66,16028.0
2023-10-05 15:30:00,197.78,199.49,197.07,197.73,66360.0,197.78,199.49,197.07,197.73,66360.0
2023-10-06 09:30:00,196.0,196.25,193.21,195.0,13579.0,196.0,196.25,193.21,195.0,13579.0
2023-10-06 10:00:00,194.87,194.87,193.63,194.81,11482.0,194.87,194.87,193.63,194.81,11482.0
2023-10-06 10:30:00,194.77,197.29,194.77,197.22,13742.0,194.77,197.29,194.77,197.22,13742.0
2023-10-06 11:00:00,197.86,197.86,196.49,197.06,11647.0,197.86,197.86,196.49,197.06,11647.0
2023-10-06 11:30:00,197.17,198.73,196.89,198.47,22212.0,197.17,198.73,196.89,198.47,22212.0
2023-10-06 12:00:00,198.62,199.03,198.16,198.57,12177.0,198.62,199.03,198.16,198.57,12177.0
2023-10-06 12:30:00,198.5,200.63,198.25,200.63,34923.0,198.5,200.63,198.25,200.63,34923.0
2023-10-06 13:00:00,200.68,202.2,200.67,202.19,3669.0,200.68,202.2,200.67,202.19,3669.0
2023-10-06 13:30:00,202.27,202.27,201.72,202.01,2600.0,202.27,202.27,201.72,202.01,2600.0
2023-10-06 14:00:00,201.97,201.97,201.2,201.68,3692.0,201.97,201.97,201.2,201.68,3692.0
2023-10-06 14:30:00,201.45,201.71,200.11,200.39,35637.0,201.45,201.71,200.11,200.39,35637.0
2023-10-06 15:00:00,200.39,202.21,200.39,202.19,6528.0,200.39,202.21,200.39,202.19,6528.0
2023-10-06 15:30:00,202.18,202.75,201.54,201.68,42580.0,202.18,202.75,201.54,201.68,42580.0
2023-10-09 09:30:00,199.04,199.74,197.19,197.2,17752.0,199.04,199.74,197.19,197.2,17752.0
2023-10-09 10:00:00,197.77,199.17,197.2,199.17,3520.0,197.77,199.17,197.2,199.17,3520.0
2023-10-09 10:30:00,198.97,199.64,196.97,197.64,5877.0,198.97,199.64,196.97,197.64,5877.0
2023-10-09 11:00:00,197.35,197.53,196.94,197.23,5309.0,197.35,197.53,196.94,197.23,5309.0
2023-10-09 11:30:00,197.25,198.33,197.16,197.52,8434.0,197.25,198.33,197.16,197.52,8434.0
2023-10-09 12:00:00,197.49,198.37,197.45,198.08,3503.0,197.49,198.37,197.45,198.08,3503.0
2023-10-09 12:30:00,198.14,198.56,197.69,197.69,16829.0,198.14,198.56,197.69,197.69,16829.0
2023-10-09 13:00:00,197.67,198.2,197.54,198.07,21410.0,197.67,198.2,197.54,198.07,21410.0
2023-10-09 13:30:00,198.34,198.34,197.79,197.92,11213.0,198.34,198.34,197.79,197.92,11213.0
2023-10-09 14:00:00,197.77,197.97,197.64,197.87,8608.0,197.77,197.97,197.64,197.87,8608.0
2023-10-09 14:30:00,197.96,197.96,197.27,197.56,7987.0,197.96,197.96,197.27,197.56,7987.0
2023-10-09 15:00:00,197.42,197.66,197.18,197.25,25967.0,197.42,197.66,197.18,197.25,25967.0
2023-10-09 15:30:00,197.21,197.21,196.31,196.81,52143.0,197.21,197.21,196.31,196.81,52143.0
2023-10-10 09:30:00,197.02,198.74,196.3,197.65,46945.0,197.02,198.74,196.3,197.65,46945.0
2023-10-10 10:00:00,197.66,201.74,197.65,201.0,37375.0,197.66,201.74,197.65,201.0,37375.0
2023-10-10 10:30:00,200.96,201.55,200.02,200.14,16168.0,200.96,201.55,200.02,200.14,16168.0
2023-10-10 11:00:00,200.15,201.11,199.16,201.1,30800.0,200.15,201.11,199.16,201.1,30800.0
2023-10-10 11:30:00,200.85,201.0,200.18,200.7,10902.0,200.85,201.0,200.18,200.7,10902.0
2023-10-10 12:00:00,200.54,200.92,200.02,200.15,16935.0,200.54,200.92,200.02,200.15,16935.0
2023-10-10 12:30:00,200.07,200.1,199.58,199.95,8746.0,200.07,200.1,199.58,199.95,8746.0
2023-10-10 13:00:00,199.78,200.04,198.87,199.22,11167.0,199.78,200.04,198.87,199.22,11167.0
2023-10-10 13:30:00,199.23,199.48,198.92,199.35,8982.0,199.23,199.48,198.92,199.35,8982.0
2023-10-10 14:00:00,199.34,199.69,198.87,198.93,14676.0,199.34,199.69,198.87,198.93,14676.0
2023-10-10 14:30:00,198.98,200.13,198.58,200.12,20401.0,198.98,200.13,198.58,200.12,20401.0
2023-10-10 15:00:00,200.41,200.84,199.28,199.49,7460.0,200.41,200.84,199.28,199.49,7460.0
2023-10-10 15:30:00,199.66,199.78,199.12,199.44,89341.0,199.66,199.78,199.12,199.44,89341.0
2023-10-11 09:30:00,199.42,202.67,198.18,198.64,15234.0,199.42,202.67,198.18,198.64,15234.0
2023-10-11 10:00:00,198.66,199.13,197.79,198.55,17696.0,198.66,199.13,197.79,198.55,17696.0
2023-10-11 10:30:00,198.35,198.96,197.76,198.33,16116.0,198.35,198.96,197.76,198.33,16116.0
2023-10-11 11:00:00,198.21,198.34,196.78,196.92,7233.0,198.21,198.34,196.78,196.92,7233.0
2023-10-11 11:30:00,197.11,197.81,196.39,197.6,4738.0,197.11,197.81,196.39,197.6,4738.0
2023-10-11 12:00:00,197.43,198.22,196.62,196.63,18418.0,197.43,198.22,196.62,196.63,18418.0
2023-10-11 12:30:00,196.98,196.98,196.15,196.47,10309.0,196.98,196.98,196.15,196.47,10309.0
2023-10-11 13:00:00,196.28,196.28,195.17,195.17,5798.0,196.28,196.28,195.17,195.17,5798.0
2023-10-11 13:30:00,195.05,195.51,194.5,195.51,7513.0,195.05,195.51,194.5,195.51,7513.0
2023-10-11 14:00:00,195.61,196.29,195.56,196.09,11208.0,195.61,196.29,195.56,196.09,11208.0
2023-10-11 14:30:00,196.05,196.45,195.92,195.92,8200.0,196.05,196.45,195.92,195.92,8200.0
2023-10-11 15:00:00,196.02,196.38,195.99,196.34,12862.0,196.02,196.38,195.99,196.34,12862.0
2023-10-11 15:30:00,196.34,196.34,195.63,195.9,72517.0,196.34,196.34,195.63,195.9,72517.0
2023-10-12 09:30:00,194.27,194.27,189.59,189.88,9959.0,194.27,194.27,189.59,189.88,9959.0
2023-10-12 10:00:00,190.39,191.58,190.02,191.31,41376.0,190.39,191.58,190.02,191.31,41376.0
2023-10-12 10:30:00,191.14,191.14,189.5,189.53,6511.0,191.14,191.14,189.5,189.53,6511.0
2023-10-12 11:00:00,189.3,189.6,188.13,189.33,7291.0,189.3,189.6,188.13,189.33,7291.0
2023-10-12 11:30:00,189.14,190.27,189.08,189.89,5768.0,189.14,190.27,189.08,189.89,5768.0
2023-10-12 12:00:00,190.25,190.3,189.64,189.97,3935.0,190.25,190.3,189.64,189.97,3935.0
2023-10-12 12:30:00,189.81,190.06,189.1,189.29,5131.0,189.81,190.06,189.1,189.29,5131.0
2023-10-12 13:00:00,188.77,188.77,186.47,186.47,9090.0,188.77,188.77,186.47,186.47,9090.0
2023-10-12 13:30:00,187.1,187.15,186.15,186.73,7921.0,187.1,187.15,186.15,186.73,7921.0
2023-10-12 14:00:00,186.87,187.05,186.3,186.94,7130.0,186.87,187.05,186.3,186.94,7130.0
2023-10-12 14:30:00,186.92,187.36,186.71,186.94,5843.0,186.92,187.36,186.71,186.94,5843.0
2023-10-12 15:00:00,187.15,188.31,186.85,188.11,5958.0,187.15,188.31,186.85,188.11,5958.0
2023-10-12 15:30:00,188.03,188.08,187.41,187.55,54885.0,188.03,188.08,187.41,187.55,54885.0
2023-10-13 09:30:00,186.16,188.67,184.69,188.67,22821.0,186.16,188.67,184.69,188.67,22821.0
2023-10-13 10:00:00,188.13,189.61,187.46,189.61,11022.0,188.13,189.61,187.46,189.61,11022.0
2023-10-13 10:30:00,189.36,189.37,187.12,187.73,26967.0,189.36,189.37,187.12,187.73,26967.0
2023-10-13 11:00:00,187.08,187.52,186.64,187.34,11005.0,187.08,187.52,186.64,187.34,11005.0
2023-10-13 11:30:00,187.19,188.02,186.72,187.37,9287.0,187.19,188.02,186.72,187.37,9287.0
2023-10-13 12:00:00,187.22,188.8,187.22,188.24,37715.0,187.22,188.8,187.22,188.24,37715.0
2023-10-13 12:30:00,188.19,188.19,187.71,187.99,6321.0,188.19,188.19,187.71,187.99,6321.0
2023-10-13 13:00:00,187.89,187.95,187.12,187.12,5477.0,187.89,187.95,187.12,187.12,5477.0
2023-10-13 13:30:00,187.03,187.87,186.61,187.57,29978.0,187.03,187.87,186.61,187.57,29978.0
2023-10-13 14:00:00,187.45,187.45,186.59,187.24,7312.0,187.45,187.45,186.59,187.24,7312.0
2023-10-13 14:30:00,187.51,188.0,187.28,187.67,9926.0,187.51,188.0,187.28,187.67,9926.0
2023-10-13 15:00:00,187.79,189.0,187.37,188.93,21558.0,187.79,189.0,187.37,188.93,21558.0
2023-10-13 15:30:00,189.01,190.48,188.99,190.43,40613.0,189.01,190.48,188.99,190.43,40613.0
2023-10-16 09:30:00,191.5,192.49,188.14,191.97,9812.0,191.5,192.49,188.14,191.97,9812.0
2023-10-16 10:00:00,192.18,194.89,191.78,194.79,7823.0,192.18,194.89,191.78,194.79,7823.0
2023-10-16 10:30:00,194.69,195.3,194.05,194.07,10082.0,194.69,195.3,194.05,194.07,10082.0
2023-10-16 11:00:00,194.13,195.16,193.43,194.39,4865.0,194.13,195.16,193.43,194.39,4865.0
2023-10-16 11:30:00,194.42,194.42,192.92,192.92,5235.0,194.42,194.42,192.92,192.92,5235.0
2023-10-16 12:00:00,193.09,194.27,192.72,194.06,6758.0,193.09,194.27,192.72,194.06,6758.0
2023-10-16 12:30:00,194.14,194.89,194.07,194.4,5440.0,194.14,194.89,194.07,194.4,5440.0
2023-10-16 13:00:00,194.6,194.75,193.12,194.0,7150.0,194.6,194.75,193.12,194.0,7150.0
2023-10-16 13:30:00,193.95,195.19,193.94,194.94,4256.0,193.95,195.19,193.94,194.94,4256.0
2023-10-16 14:00:00,194.89,194.89,194.21,194.39,4816.0,194.89,194.89,194.21,194.39,4816.0
2023-10-16 14:30:00,194.27,194.6,193.72,194.19,6936.0,194.27,194.6,193.72,194.19,6936.0
2023-10-16 15:00:00,194.18,194.58,193.61,194.58,8014.0,194.18,194.58,193.61,194.58,8014.0
2023-10-16 15:30:00,194.51,194.76,194.17,194.56,22736.0,194.51,194.76,194.17,194.56,22736.0
2023-10-17 09:30:00,191.4,195.32,191.4,195.28,34490.0,191.4,195.32,191.4,195.28,34490.0
2023-10-17 10:00:00,195.27,197.68,194.5,197.68,9525.0,195.27,197.68,194.5,197.68,9525.0
2023-10-17 10:30:00,197.65,199.38,197.26,198.78,10730.0,197.65,199.38,197.26,198.78,10730.0
2023-10-17 11:00:00,198.59,199.52,197.74,199.48,7200.0,198.59,199.52,197.74,199.48,7200.0
2023-10-17 11:30:00,199.57,200.38,199.54,199.78,11339.0,199.57,200.38,199.54,199.78,11339.0
2023-10-17 12:00:00,199.97,200.93,199.82,200.6,32374.0,199.97,200.93,199.82,200.6,32374.0
2023-10-17 12:30:00,200.68,201.69,200.68,200.91,39620.0,200.68,201.69,200.68,200.91,39620.0
2023-10-17 13:00:00,200.65,201.0,199.93,200.0,23028.0,200.65,201.0,199.93,200.0,23028.0
2023-10-17 13:30:00,200.0,200.32,199.38,199.45,16541.0,200.0,200.32,199.38,199.45,16541.0
2023-10-17 14:00:00,199.45,199.73,198.35,199.08,33256.0,199.45,199.73,198.35,199.08,33256.0
2023-10-17 14:30:00,198.88,199.51,198.84,199.14,18292.0,198.88,199.51,198.84,199.14,18292.0
2023-10-17 15:00:00,198.96,199.91,198.73,199.04,12481.0,198.96,199.91,198.73,199.04,12481.0
2023-10-17 15:30:00,199.05,199.24,198.63,199.05,46331.0,199.05,199.24,198.63,199.05,46331.0
2023-10-18 09:30:00,195.67,196.84,191.23,191.23,136328.0,195.67,196.84,191.23,191.23,136328.0
2023-10-18 10:00:00,191.2,194.73,189.69,193.45,9447.0,191.2,194.73,189.69,193.45,9447.0
2023-10-18 10:30:00,192.62,194.28,191.48,191.75,34319.0,192.62,194.28,191.48,191.75,34319.0
2023-10-18 11:00:00,191.75,193.6,191.2,191.24,7656.0,191.75,193.6,191.2,191.24,7656.0
2023-10-18 11:30:00,191.31,193.01,191.09,192.91,21173.0,191.31,193.01,191.09,192.91,21173.0
2023-10-18 12:00:00,192.81,193.57,191.61,192.47,17738.0,192.81,193.57,191.61,192.47,17738.0
2023-10-18 12:30:00,192.47,193.38,192.22,192.48,20008.0,192.47,193.38,192.22,192.48,20008.0
2023-10-18 13:00:00,192.28,193.51,192.18,192.88,27226.0,192.28,193.51,192.18,192.88,27226.0
2023-10-18 13:30:00,192.93,192.93,191.54,192.3,18627.0,192.93,192.93,191.54,192.3,18627.0
2023-10-18 14:00:00,192.14,192.79,191.73,191.73,17199.0,192.14,192.79,191.73,191.73,17199.0
2023-10-18 14:30:00,192.15,193.1,191.75,192.82,23485.0,192.15,193.1,191.75,192.82,23485.0
2023-10-18 15:00:00,192.96,193.01,191.36,192.19,35379.0,192.96,193.01,191.36,192.19,35379.0
2023-10-18 15:30:00,192.17,192.2,189.13,189.57,30390.0,192.17,192.2,189.13,189.57,30390.0
2023-10-19 09:30:00,190.92,193.11,188.39,189.9,6722.0,190.92,193.11,188.39,189.9,6722.0
2023-10-19 10:00:00,189.77,192.13,189.76,190.56,13561.0,189.77,192.13,189.76,190.56,13561.0
2023-10-19 10:30:00,190.68,190.98,188.56,188.56,15615.0,190.68,190.98,188.56,188.56,15615.0
2023-10-19 11:00:00,188.93,189.03,187.58,188.5,4149.0,188.93,189.03,187.58,188.5,4149.0
2023-10-19 11:30:00,188.78,189.05,188.42,188.94,13169.0,188.78,189.05,188.42,188.94,13169.0
2023-10-19 12:00:00,188.71,190.32,188.57,189.0,19353.0,188.71,190.32,188.57,189.0,19353.0
2023-10-19 12:30:00,188.78,188.86,186.07,187.54,8954.0,188.78,188.86,186.07,187.54,8954.0
2023-10-19 13:00:00,187.56,188.54,187.55,187.92,11876.0,187.56,188.54,187.55,187.92,11876.0
2023-10-19 13:30:00,188.0,188.1,187.13,187.24,2975.0,188.0,188.1,187.13,187.24,2975.0
2023-10-19 14:00:00,187.34,187.34,186.61,187.0,8703.0,187.34,187.34,186.61,187.0,8703.0
2023-10-19 14:30:00,186.86,186.86,185.73,186.39,6778.0,186.86,186.86,185.73,186.39,6778.0
2023-10-19 15:00:00,186.26,186.57,184.7,185.0,9704.0,186.26,186.57,184.7,185.0,9704.0
2023-10-19 15:30:00,185.07,185.21,184.12,184.77,53994.0,185.07,185.21,184.12,184.77,53994.0
2023-10-20 09:30:00,184.52,184.68,181.65,183.75,14222.0,184.52,184.68,181.65,183.75,14222.0
2023-10-20 10:00:00,183.76,183.77,181.16,181.55,4883.0,183.76,183.77,181.16,181.55,4883.0
2023-10-20 10:30:00,181.57,181.57,178.47,178.6,8901.0,181.57,181.57,178.47,178.6,8901.0
2023-10-20 11:00:00,178.58,179.39,178.42,178.95,6872.0,178.58,179.39,178.42,178.95,6872.0
2023-10-20 11:30:00,178.9,179.59,178.57,179.26,15512.0,178.9,179.59,178.57,179.26,15512.0
2023-10-20 12:00:00,179.21,179.21,177.82,178.71,5447.0,179.21,179.21,177.82,178.71,5447.0
2023-10-20 12:30:00,178.73,180.16,178.73,179.91,25807.0,178.73,180.16,178.73,179.91,25807.0
2023-10-20 13:00:00,180.13,180.33,179.81,180.27,6824.0,180.13,180.33,179.81,180.27,6824.0
2023-10-20 13:30:00,180.27,180.81,179.78,180.5,34866.0,180.27,180.81,179.78,180.5,34866.0
2023-10-20 14:00:00,180.46,180.98,179.13,179.14,4644.0,180.46,180.98,179.13,179.14,4644.0
2023-10-20 14:30:00,179.3,180.4,179.17,180.22,3663.0,179.3,180.4,179.17,180.22,3663.0
2023-10-20 15:00:00,180.52,180.66,178.98,180.0,10609.0,180.52,180.66,178.98,180.0,10609.0
2023-10-20 15:30:00,180.31,180.71,179.49,180.23,41949.0,180.31,180.71,179.49,180.23,41949.0
2023-10-23 09:30:00,179.31,179.43,176.41,179.03,10491.0,179.31,179.43,176.41,179.03,10491.0
2023-10-23 10:00:00,178.35,179.45,178.03,178.07,9608.0,178.35,179.45,178.03,178.07,9608.0
2023-10-23 10:30:00,178.23,178.72,177.38,178.7,13009.0,178.23,178.72,177.38,178.7,13009.0
2023-10-23 11:00:00,178.63,179.74,178.63,179.59,8043.0,178.63,179.74,178.63,179.59,8043.0
2023-10-23 11:30:00,179.73,180.88,179.5,180.88,13962.0,179.73,180.88,179.5,180.88,13962.0
2023-10-23 12:00:00,180.51,180.99,179.83,180.15,25600.0,180.51,180.99,179.83,180.15,25600.0
2023-10-23 12:30:00,180.17,181.67,180.15,181.67,8420.0,180.17,181.67,180.15,181.67,8420.0
2023-10-23 13:00:00,181.85,182.01,180.46,180.46,5045.0,181.85,182.01,180.46,180.46,5045.0
2023-10-23 13:30:00,180.39,181.01,180.38,180.43,6159.0,180.39,181.01,180.38,180.43,6159.0
2023-10-23 14:00:00,180.44,180.83,180.03,180.33,9158.0,180.44,180.83,180.03,180.33,9158.0
2023-10-23 14:30:00,180.4,180.4,179.69,179.9,6618.0,180.4,180.4,179.69,179.9,6618.0
2023-10-23 15:00:00,180.06,180.25,179.29,179.3,5129.0,180.06,180.25,179.29,179.3,5129.0
2023-10-23 15:30:00,179.11,179.46,178.71,178.8,20430.0,179.11,179.46,178.71,178.8,20430.0
2023-10-24 09:30:00,180.1,181.83,179.94,181.39,7207.0,180.1,181.83,179.94,181.39,7207.0
2023-10-24 10:00:00,180.89,181.91,180.45,181.1,30691.0,180.89,181.91,180.45,181.1,30691.0
2023-10-24 10:30:00,181.22,181.58,180.33,180.46,15993.0,181.22,181.58,180.33,180.46,15993.0
2023-10-24 11:00:00,180.12,180.54,178.97,179.52,11682.0,180.12,180.54,178.97,179.52,11682.0
2023-10-24 11:30:00,179.39,180.33,178.66,179.8,8844.0,179.39,180.33,178.66,179.8,8844.0
2023-10-24 12:00:00,180.08,180.18,178.56,178.7,4282.0,180.08,180.18,178.56,178.7,4282.0
2023-10-24 12:30:00,178.5,178.54,177.76,177.77,3576.0,178.5,178.54,177.76,177.77,3576.0
2023-10-24 13:00:00,177.93,178.77,177.83,178.46,5157.0,177.93,178.77,177.83,178.46,5157.0
2023-10-24 13:30:00,178.65,179.37,178.38,179.27,5645.0,178.65,179.37,178.38,179.27,5645.0
2023-10-24 14:00:00,179.45,179.66,178.81,179.12,3201.0,179.45,179.66,178.81,179.12,3201.0
2023-10-24 14:30:00,179.39,179.64,178.7,179.27,7568.0,179.39,179.64,178.7,179.27,7568.0
2023-10-24 15:00:00,179.28,179.67,179.08,179.57,19899.0,179.28,179.67,179.08,179.57,19899.0
2023-10-24 15:30:00,179.65,179.85,179.36,179.77,50057.0,179.65,179.85,179.36,179.77,50057.0
2023-10-25 09:30:00,177.75,177.75,175.0,175.96,3593.0,177.75,177.75,175.0,175.96,3593.0
2023-10-25 10:00:00,175.58,175.66,174.14,174.57,6475.0,175.58,175.66,174.14,174.57,6475.0
2023-10-25 10:30:00,174.6,175.15,174.08,174.85,31117.0,174.6,175.15,174.08,174.85,31117.0
2023-10-25 11:00:00,174.4,176.16,174.25,175.11,9507.0,174.4,176.16,174.25,175.11,9507.0
2023-10-25 11:30:00,175.1,175.3,174.07,174.07,9685.0,175.1,175.3,174.07,174.07,9685.0
2023-10-25 12:00:00,174.19,174.77,173.61,173.91,7394.0,174.19,174.77,173.61,173.91,7394.0
2023-10-25 12:30:00,173.82,173.94,172.71,173.11,3583.0,173.82,173.94,172.71,173.11,3583.0
2023-10-25 13:00:00,172.73,172.74,171.82,171.89,4100.0,172.73,172.74,171.82,171.89,4100.0
2023-10-25 13:30:00,171.53,171.93,171.13,171.64,4433.0,171.53,171.93,171.13,171.64,4433.0
2023-10-25 14:00:00,171.59,171.74,170.98,171.1,10718.0,171.59,171.74,170.98,171.1,10718.0
2023-10-25 14:30:00,171.26,171.61,170.81,171.51,7972.0,171.26,171.61,170.81,171.51,7972.0
2023-10-25 15:00:00,171.58,172.02,171.18,171.52,14740.0,171.58,172.02,171.18,171.52,14740.0
2023-10-25 15:30:00,171.53,171.7,170.39,170.95,41729.0,171.53,171.7,170.39,170.95,41729.0
2023-10-26 09:30:00,170.89,171.41,167.12,167.12,22686.0,170.89,171.41,167.12,167.12,22686.0
2023-10-26 10:00:00,167.2,169.71,167.2,169.5,8836.0,167.2,169.71,167.2,169.5,8836.0
2023-10-26 10:30:00,169.12,170.18,168.52,169.85,19588.0,169.12,170.18,168.52,169.85,19588.0
2023-10-26 11:00:00,169.89,170.78,168.26,168.86,32093.0,169.89,170.78,168.26,168.86,32093.0
2023-10-26 11:30:00,168.98,169.41,168.3,168.84,7346.0,168.98,169.41,168.3,168.84,7346.0
2023-10-26 12:00:00,168.86,168.87,166.47,166.8,12350.0,168.86,168.87,166.47,166.8,12350.0
2023-10-26 12:30:00,166.52,167.1,166.21,166.56,13809.0,166.52,167.1,166.21,166.56,13809.0
2023-10-26 13:00:00,166.39,166.96,166.28,166.62,7999.0,166.39,166.96,166.28,166.62,7999.0
2023-10-26 13:30:00,166.59,168.34,166.25,168.25,11458.0,166.59,168.34,166.25,168.25,11458.0
2023-10-26 14:00:00,168.25,168.61,167.78,168.5,4731.0,168.25,168.61,167.78,168.5,4731.0
2023-10-26 14:30:00,168.52,169.61,168.36,169.53,17869.0,168.52,169.61,168.36,169.53,17869.0
2023-10-26 15:00:00,169.53,169.7,168.44,169.02,6054.0,169.53,169.7,168.44,169.02,6054.0
2023-10-26 15:30:00,168.95,168.95,167.58,168.57,30461.0,168.95,168.95,167.58,168.57,30461.0
2023-10-27 09:30:00,169.91,170.02,168.23,169.28,12842.0,169.91,170.02,168.23,169.28,12842.0
2023-10-27 10:00:00,168.78,170.24,168.78,169.85,3111.0,168.78,170.24,168.78,169.85,3111.0
2023-10-27 10:30:00,169.79,169.83,168.96,169.6,3334.0,169.79,169.83,168.96,169.6,3334.0
2023-10-27 11:00:00,169.88,172.85,169.78,172.85,16082.0,169.88,172.85,169.78,172.85,16082.0
2023-10-27 11:30:00,172.72,172.78,171.63,172.53,7349.0,172.72,172.78,171.63,172.53,7349.0
2023-10-27 12:00:00,172.39,172.57,171.31,171.53,5662.0,172.39,172.57,171.31,171.53,5662.0
2023-10-27 12:30:00,171.34,171.34,170.97,170.97,3135.0,171.34,171.34,170.97,170.97,3135.0
2023-10-27 13:00:00,170.65,170.98,170.47,170.51,5275.0,170.65,170.98,170.47,170.51,5275.0
2023-10-27 13:30:00,170.56,171.11,170.08,170.08,6195.0,170.56,171.11,170.08,170.08,6195.0
2023-10-27 14:00:00,170.24,170.37,169.21,169.32,4110.0,170.24,170.37,169.21,169.32,4110.0
2023-10-27 14:30:00,169.9,170.56,168.77,168.78,20121.0,169.9,170.56,168.77,168.78,20121.0
2023-10-27 15:00:00,169.06,169.3,168.59,168.81,4827.0,169.06,169.3,168.59,168.81,4827.0
2023-10-27 15:30:00,169.05,169.52,168.78,169.12,51600.0,169.05,169.52,168.78,169.12,51600.0
2023-10-30 09:30:00,171.58,171.95,169.9,170.02,3162.0,171.58,171.95,169.9,170.02,3162.0
2023-10-30 10:00:00,169.62,170.43,168.72,169.3,5966.0,169.62,170.43,168.72,169.3,5966.0
2023-10-30 10:30:00,169.23,170.01,168.81,169.97,5794.0,169.23,170.01,168.81,169.97,5794.0
2023-10-30 11:00:00,170.27,170.44,169.08,169.34,4664.0,170.27,170.44,169.08,169.34,4664.0
2023-10-30 11:30:00,169.56,169.78,168.77,169.33,6211.0,169.56,169.78,168.77,169.33,6211.0
2023-10-30 12:00:00,169.57,169.57,168.6,168.66,6664.0,169.57,169.57,168.6,168.66,6664.0
2023-10-30 12:30:00,168.56,168.57,167.46,167.75,2932.0,168.56,168.57,167.46,167.75,2932.0
2023-10-30 13:00:00,167.8,168.27,167.53,167.78,7308.0,167.8,168.27,167.53,167.78,7308.0
2023-10-30 13:30:00,168.16,168.6,167.64,168.59,7989.0,168.16,168.6,167.64,168.59,7989.0
2023-10-30 14:00:00,168.61,169.05,168.12,168.62,6143.0,168.61,169.05,168.12,168.62,6143.0
2023-10-30 14:30:00,168.66,169.23,168.6,168.6,4542.0,168.66,169.23,168.6,168.6,4542.0
2023-10-30 15:00:00,168.66,170.25,168.59,169.9,9464.0,168.66,170.25,168.59,169.9,9464.0
2023-10-30 15:30:00,169.88,169.88,168.27,168.34,43266.0,169.88,169.88,168.27,168.34,43266.0
2023-10-31 09:30:00,168.33,169.91,167.19,168.57,11452.0,168.33,169.91,167.19,168.57,11452.0
2023-10-31 10:00:00,168.64,171.15,167.94,170.83,9365.0,168.64,171.15,167.94,170.83,9365.0
2023-10-31 10:30:00,170.89,172.62,170.58,172.48,8319.0,170.89,172.62,170.58,172.48,8319.0
2023-10-31 11:00:00,172.58,173.03,172.12,172.4,11230.0,172.58,173.03,172.12,172.4,11230.0
2023-10-31 11:30:00,172.41,172.49,171.58,172.33,7369.0,172.41,172.49,171.58,172.33,7369.0
2023-10-31 12:00:00,172.45,173.02,171.65,171.89,9359.0,172.45,173.02,171.65,171.89,9359.0
2023-10-31 12:30:00,171.89,172.5,171.66,171.92,11480.0,171.89,172.5,171.66,171.92,11480.0
2023-10-31 13:00:00,171.92,172.11,170.93,171.12,13734.0,171.92,172.11,170.93,171.12,13734.0
2023-10-31 13:30:00,171.34,171.36,170.94,170.96,6557.0,171.34,171.36,170.94,170.96,6557.0
2023-10-31 14:00:00,170.93,171.03,170.37,170.37,3079.0,170.93,171.03,170.37,170.37,3079.0
2023-10-31 14:30:00,170.28,171.25,170.27,170.97,8088.0,170.28,171.25,170.27,170.97,8088.0
2023-10-31 15:00:00,171.16,171.39,170.76,170.86,7506.0,171.16,171.39,170.76,170.86,7506.0
2023-10-31 15:30:00,170.64,171.14,170.06,170.42,58695.0,170.64,171.14,170.06,170.42,58695.0
2023-11-01 09:30:00,169.59,170.54,168.17,169.51,14310.0,169.59,170.54,168.17,169.51,14310.0
2023-11-01 10:00:00,169.19,170.1,168.25,170.08,22134.0,169.19,170.1,168.25,170.08,22134.0
2023-11-01 10:30:00,170.1,171.15,169.54,170.08,5767.0,170.1,171.15,169.54,170.08,5767.0
2023-11-01 11:00:00,170.04,170.33,168.73,168.89,16342.0,170.04,170.33,168.73,168.89,16342.0
2023-11-01 11:30:00,169.06,169.7,168.75,169.37,10116.0,169.06,169.7,168.75,169.37,10116.0
2023-11-01 12:00:00,169.25,169.49,168.88,169.17,3500.0,169.25,169.49,168.88,169.17,3500.0
2023-11-01 12:30:00,168.93,168.93,167.97,167.97,1653.0,168.93,168.93,167.97,167.97,1653.0
2023-11-01 13:00:00,167.69,168.21,167.53,167.71,2900.0,167.69,168.21,167.53,167.71,2900.0
2023-11-01 13:30:00,167.72,167.92,167.38,167.84,4770.0,167.72,167.92,167.38,167.84,4770.0
2023-11-01 14:00:00,167.84,168.03,166.78,167.34,7210.0,167.84,168.03,166.78,167.34,7210.0
2023-11-01 14:30:00,167.37,169.0,166.77,168.15,13247.0,167.37,169.0,166.77,168.15,13247.0
2023-11-01 15:00:00,168.47,169.39,168.4,168.97,7884.0,168.47,169.39,168.4,168.97,7884.0
2023-11-01 15:30:00,168.81,169.79,168.73,169.76,42484.0,168.81,169.79,168.73,169.76,42484.0
2023-11-02 09:30:00,173.98,179.71,173.98,178.37,27423.0,173.98,179.71,173.98,178.37,27423.0
2023-11-02 10:00:00,178.24,179.26,177.24,177.66,15937.0,178.24,179.26,177.24,177.66,15937.0
2023-11-02 10:30:00,177.66,178.06,177.06,177.97,29468.0,177.66,178.06,177.06,177.97,29468.0
2023-11-02 11:00:00,177.96,178.87,177.64,177.83,22318.0,177.96,178.87,177.64,177.83,22318.0
2023-11-02 11:30:00,178.09,178.55,177.75,178.35,46861.0,178.09,178.55,177.75,178.35,46861.0
2023-11-02 12:00:00,178.18,178.43,177.37,177.88,8606.0,178.18,178.43,177.37,177.88,8606.0
2023-11-02 12:30:00,178.4,178.4,177.63,177.94,6902.0,178.4,178.4,177.63,177.94,6902.0
2023-11-02 13:00:00,178.08,178.78,177.65,178.78,4741.0,178.08,178.78,177.65,178.78,4741.0
2023-11-02 13:30:00,178.86,179.7,177.99,178.13,8135.0,178.86,179.7,177.99,178.13,8135.0
2023-11-02 14:00:00,178.0,178.13,177.27,177.87,6508.0,178.0,178.13,177.27,177.87,6508.0
2023-11-02 14:30:00,177.85,178.39,176.6,177.3,11269.0,177.85,178.39,176.6,177.3,11269.0
2023-11-02 15:00:00,177.41,178.44,177.31,177.82,8859.0,177.41,178.44,177.31,177.82,8859.0
2023-11-02 15:30:00,177.65,178.01,176.98,177.02,57459.0,177.65,178.01,176.98,177.02,57459.0
2023-11-03 09:30:00,179.49,182.96,177.17,182.0,38820.0,179.49,182.96,177.17,182.0,38820.0
2023-11-03 10:00:00,182.05,183.07,181.13,181.51,14394.0,182.05,183.07,181.13,181.51,14394.0
2023-11-03 10:30:00,181.8,182.19,181.03,182.04,15829.0,181.8,182.19,181.03,182.04,15829.0
2023-11-03 11:00:00,182.29,183.32,182.06,182.27,8786.0,182.29,183.32,182.06,182.27,8786.0
2023-11-03 11:30:00,182.25,184.79,182.25,184.79,9577.0,182.25,184.79,182.25,184.79,9577.0
2023-11-03 12:00:00,184.77,185.13,184.33,184.88,9633.0,184.77,185.13,184.33,184.88,9633.0
2023-11-03 12:30:00,185.0,185.06,184.4,184.65,5903.0,185.0,185.06,184.4,184.65,5903.0
2023-11-03 13:00:00,184.65,185.04,183.76,184.23,12809.0,184.65,185.04,183.76,184.23,12809.0
2023-11-03 13:30:00,184.23,184.89,184.21,184.74,3633.0,184.23,184.89,184.21,184.74,3633.0
2023-11-03 14:00:00,184.69,185.0,184.44,185.0,5841.0,184.69,185.0,184.44,185.0,5841.0
2023-11-03 14:30:00,185.0,185.76,184.56,185.76,8262.0,185.0,185.76,184.56,185.76,8262.0
2023-11-03 15:00:00,185.66,185.98,184.9,184.9,10455.0,185.66,185.98,184.9,184.9,10455.0
2023-11-03 15:30:00,184.89,185.45,184.53,185.42,39742.0,184.89,185.45,184.53,185.42,39742.0
2023-11-06 09:30:00,185.92,187.22,184.04,185.84,22407.0,185.92,187.22,184.04,185.84,22407.0
2023-11-06 10:00:00,186.1,186.13,184.5,184.97,20408.0,186.1,186.13,184.5,184.97,20408.0
2023-11-06 10:30:00,184.97,185.19,183.25,183.5,14259.0,184.97,185.19,183.25,183.5,14259.0
2023-11-06 11:00:00,183.59,184.42,183.39,184.02,14373.0,183.59,184.42,183.39,184.02,14373.0
2023-11-06 11:30:00,183.97,184.67,183.13,184.66,18139.0,183.97,184.67,183.13,184.66,18139.0
2023-11-06 12:00:00,184.81,185.04,184.12,184.82,17543.0,184.81,185.04,184.12,184.82,17543.0
2023-11-06 12:30:00,184.65,184.96,182.89,183.31,38354.0,184.65,184.96,182.89,183.31,38354.0
2023-11-06 13:00:00,183.56,183.66,182.66,183.31,9154.0,183.56,183.66,182.66,183.31,9154.0
2023-11-06 13:30:00,183.31,184.24,183.3,184.0,8970.0,183.31,184.24,183.3,184.0,8970.0
2023-11-06 14:00:00,184.21,184.35,183.27,183.8,17801.0,184.21,184.35,183.27,183.8,17801.0
2023-11-06 14:30:00,183.77,184.43,183.77,184.0,22703.0,183.77,184.43,183.77,184.0,22703.0
2023-11-06 15:00:00,184.02,184.61,183.33,183.78,46983.0,184.02,184.61,183.33,183.78,46983.0
2023-11-06 15:30:00,183.78,184.28,183.39,183.6,56149.0,183.78,184.28,183.39,183.6,56149.0
2023-11-07 09:30:00,183.51,186.63,183.05,185.72,12814.0,183.51,186.63,183.05,185.72,12814.0
2023-11-07 10:00:00,187.31,188.04,185.85,187.43,5329.0,187.31,188.04,185.85,187.43,5329.0
2023-11-07 10:30:00,187.37,189.05,187.36,188.3,15278.0,187.37,189.05,187.36,188.3,15278.0
2023-11-07 11:00:00,188.32,188.34,187.24,187.24,7690.0,188.32,188.34,187.24,187.24,7690.0
2023-11-07 11:30:00,187.06,187.55,186.17,186.19,2983.0,187.06,187.55,186.17,186.19,2983.0
2023-11-07 12:00:00,186.38,186.75,185.61,185.61,2860.0,186.38,186.75,185.61,185.61,2860.0
2023-11-07 12:30:00,185.84,185.84,185.01,185.67,19307.0,185.84,185.84,185.01,185.67,19307.0
2023-11-07 13:00:00,185.71,185.71,184.81,184.81,1458.0,185.71,185.71,184.81,184.81,1458.0
2023-11-07 13:30:00,185.01,185.48,184.7,184.78,4509.0,185.01,185.48,184.7,184.78,4509.0
2023-11-07 14:00:00,184.81,185.28,184.63,184.91,6158.0,184.81,185.28,184.63,184.91,6158.0
2023-11-07 14:30:00,185.09,185.26,184.65,185.11,6367.0,185.09,185.26,184.65,185.11,6367.0
2023-11-07 15:00:00,185.02,185.59,184.88,185.47,6399.0,185.02,185.59,184.88,185.47,6399.0
2023-11-07 15:30:00,185.28,185.31,184.65,184.67,42331.0,185.28,185.31,184.65,184.67,42331.0
2023-11-08 09:30:00,185.57,187.57,183.7,186.4,17190.0,185.57,187.57,183.7,186.4,17190.0
2023-11-08 10:00:00,186.06,186.29,185.55,186.29,19974.0,186.06,186.29,185.55,186.29,19974.0
2023-11-08 10:30:00,185.86,186.38,185.06,185.37,14454.0,185.86,186.38,185.06,185.37,14454.0
2023-11-08 11:00:00,185.4,186.63,185.4,186.47,8237.0,185.4,186.63,185.4,186.47,8237.0
2023-11-08 11:30:00,186.63,186.7,186.24,186.61,6294.0,186.63,186.7,186.24,186.61,6294.0
2023-11-08 12:00:00,186.22,186.59,185.99,185.99,5646.0,186.22,186.59,185.99,185.99,5646.0
2023-11-08 12:30:00,185.86,186.48,185.5,185.95,13590.0,185.86,186.48,185.5,185.95,13590.0
2023-11-08 13:00:00,185.97,186.2,185.75,186.11,7456.0,185.97,186.2,185.75,186.11,7456.0
2023-11-08 13:30:00,185.94,186.26,185.58,185.58,3848.0,185.94,186.26,185.58,185.58,3848.0
2023-11-08 14:00:00,185.41,185.53,185.05,185.06,1900.0,185.41,185.53,185.05,185.06,1900.0
2023-11-08 14:30:00,185.05,185.1,184.36,184.36,5233.0,185.05,185.1,184.36,184.36,5233.0
2023-11-08 15:00:00,184.48,185.01,184.46,184.95,3910.0,184.48,185.01,184.46,184.95,3910.0
2023-11-08 15:30:00,184.91,184.99,184.12,184.19,21879.0,184.91,184.99,184.12,184.19,21879.0
2023-11-09 09:30:00,185.18,185.18,183.02,184.25,4348.0,185.18,185.18,183.02,184.25,4348.0
2023-11-09 10:00:00,184.7,184.94,183.73,184.39,43083.0,184.7,184.94,183.73,184.39,43083.0
2023-11-09 10:30:00,184.14,184.39,183.52,183.52,12709.0,184.14,184.39,183.52,183.52,12709.0
2023-11-09 11:00:00,183.88,184.76,183.71,183.97,4795.0,183.88,184.76,183.71,183.97,4795.0
2023-11-09 11:30:00,183.84,183.84,181.94,182.19,4212.0,183.84,183.84,181.94,182.19,4212.0
2023-11-09 12:00:00,182.02,182.02,179.99,180.04,5834.0,182.02,182.02,179.99,180.04,5834.0
2023-11-09 12:30:00,180.27,180.65,179.87,179.88,7717.0,180.27,180.65,179.87,179.88,7717.0
2023-11-09 13:00:00,179.89,179.89,178.58,179.49,14338.0,179.89,179.89,178.58,179.49,14338.0
2023-11-09 13:30:00,179.3,179.35,178.22,178.45,11687.0,179.3,179.35,178.22,178.45,11687.0
2023-11-09 14:00:00,178.31,178.43,177.83,178.12,6104.0,178.31,178.43,177.83,178.12,6104.0
2023-11-09 14:30:00,178.25,179.13,178.21,179.13,11860.0,178.25,179.13,178.21,179.13,11860.0
2023-11-09 15:00:00,178.96,179.25,178.17,178.52,38569.0,178.96,179.25,178.17,178.52,38569.0
2023-11-09 15:30:00,178.3,179.08,178.13,178.32,49006.0,178.3,179.08,178.13,178.32,49006.0
2023-11-10 09:30:00,177.17,177.54,171.92,172.02,84201.0,177.17,177.54,171.92,172.02,84201.0
2023-11-10 10:00:00,172.06,173.22,170.02,172.0,42100.0,172.06,173.22,170.02,172.0,42100.0
2023-11-10 10:30:00,172.36,173.48,172.32,172.85,41179.0,172.36,173.48,172.32,172.85,41179.0
2023-11-10 11:00:00,173.0,174.45,172.71,173.0,43782.0,173.0,174.45,172.71,173.0,43782.0
2023-11-10 11:30:00,173.11,173.48,172.26,172.7,12738.0,173.11,173.48,172.26,172.7,12738.0
2023-11-10 12:00:00,172.68,174.25,172.67,173.34,51503.0,172.68,174.25,172.67,173.34,51503.0
2023-11-10 12:30:00,173.42,174.7,173.42,173.71,15395.0,173.42,174.7,173.42,173.71,15395.0
2023-11-10 13:00:00,173.72,173.89,173.24,173.69,25781.0,173.72,173.89,173.24,173.69,25781.0
2023-11-10 13:30:00,173.69,174.02,173.32,173.7,51626.0,173.69,174.02,173.32,173.7,51626.0
2023-11-10 14:00:00,173.71,174.83,173.69,174.75,17117.0,173.71,174.83,173.69,174.75,17117.0
2023-11-10 14:30:00,174.75,174.91,173.87,173.88,14573.0,174.75,174.91,173.87,173.88,14573.0
2023-11-10 15:00:00,173.69,174.34,173.46,174.34,14341.0,173.69,174.34,173.46,174.34,14341.0
2023-11-10 15:30:00,174.34,174.54,173.47,173.75,82532.0,174.34,174.54,173.47,173.75,82532.0
2023-11-13 09:30:00,173.27,175.42,170.96,172.53,32887.0,173.27,175.42,170.96,172.53,32887.0
2023-11-13 10:00:00,172.51,173.75,172.24,173.24,11376.0,172.51,173.75,172.24,173.24,11376.0
2023-11-13 10:30:00,173.25,173.7,173.09,173.56,4441.0,173.25,173.7,173.09,173.56,4441.0
2023-11-13 11:00:00,173.68,174.17,173.17,174.17,8144.0,173.68,174.17,173.17,174.17,8144.0
2023-11-13 11:30:00,174.4,174.91,174.4,174.48,5709.0,174.4,174.91,174.4,174.48,5709.0
2023-11-13 12:00:00,174.59,174.6,173.35,173.36,8997.0,174.59,174.6,173.35,173.36,8997.0
2023-11-13 12:30:00,173.38,173.6,172.48,172.81,45548.0,173.38,173.6,172.48,172.81,45548.0
2023-11-13 13:00:00,172.89,173.3,171.93,172.0,19405.0,172.89,173.3,171.93,172.0,19405.0
2023-11-13 13:30:00,172.01,172.67,171.8,172.49,57093.0,172.01,172.67,171.8,172.49,57093.0
2023-11-13 14:00:00,172.4,172.4,171.77,171.84,13047.0,172.4,172.4,171.77,171.84,13047.0
2023-11-13 14:30:00,171.9,172.6,171.56,172.49,17173.0,171.9,172.6,171.56,172.49,17173.0
2023-11-13 15:00:00,172.49,172.87,172.24,172.53,54657.0,172.49,172.87,172.24,172.53,54657.0
2023-11-13 15:30:00,172.56,172.87,171.88,172.31,75848.0,172.56,172.87,171.88,172.31,75848.0
2023-11-14 09:30:00,177.43,182.1,177.43,181.7,30535.0,177.43,182.1,177.43,181.7,30535.0
2023-11-14 10:00:00,181.76,183.24,181.12,182.9,35593.0,181.76,183.24,181.12,182.9,35593.0
2023-11-14 10:30:00,182.73,183.38,182.0,183.17,23667.0,182.73,183.38,182.0,183.17,23667.0
2023-11-14 11:00:00,183.29,183.68,182.73,182.96,15811.0,183.29,183.68,182.73,182.96,15811.0
2023-11-14 11:30:00,182.94,183.43,182.19,182.69,13131.0,182.94,183.43,182.19,182.69,13131.0
2023-11-14 12:00:00,182.69,183.08,181.48,181.87,24431.0,182.69,183.08,181.48,181.87,24431.0
2023-11-14 12:30:00,181.97,182.73,181.94,182.61,17640.0,181.97,182.73,181.94,182.61,17640.0
2023-11-14 13:00:00,182.63,182.63,181.88,181.89,14180.0,182.63,182.63,181.88,181.89,14180.0
2023-11-14 13:30:00,181.63,181.76,180.63,180.66,17173.0,181.63,181.76,180.63,180.66,17173.0
2023-11-14 14:00:00,180.32,180.84,179.46,179.58,26731.0,180.32,180.84,179.46,179.58,26731.0
2023-11-14 14:30:00,179.58,181.0,179.27,180.97,55365.0,179.58,181.0,179.27,180.97,55365.0
2023-11-14 15:00:00,180.82,181.74,180.33,181.3,25780.0,180.82,181.74,180.33,181.3,25780.0
2023-11-14 15:30:00,181.25,182.52,180.83,182.46,56390.0,181.25,182.52,180.83,182.46,56390.0
2023-11-15 09:30:00,182.97,185.28,182.91,185.21,22166.0,182.97,185.28,182.91,185.21,22166.0
2023-11-15 10:00:00,185.22,185.5,184.21,185.2,24199.0,185.22,185.5,184.21,185.2,24199.0
2023-11-15 10:30:00,185.14,186.62,185.11,185.62,33215.0,185.14,186.62,185.11,185.62,33215.0
2023-11-15 11:00:00,185.43,185.6,184.47,185.05,18530.0,185.43,185.6,184.47,185.05,18530.0
2023-11-15 11:30:00,185.24,185.24,183.28,183.47,11891.0,185.24,185.24,183.28,183.47,11891.0
2023-11-15 12:00:00,183.52,184.97,183.22,184.97,6555.0,183.52,184.97,183.22,184.97,6555.0
2023-11-15 12:30:00,184.99,185.16,184.33,184.36,18067.0,184.99,185.16,184.33,184.36,18067.0
2023-11-15 13:00:00,184.38,184.55,183.42,184.23,7945.0,184.38,184.55,183.42,184.23,7945.0
2023-11-15 13:30:00,184.36,185.14,184.36,184.47,38507.0,184.36,185.14,184.36,184.47,38507.0
2023-11-15 14:00:00,184.59,185.65,184.49,185.47,15861.0,184.59,185.65,184.49,185.47,15861.0
2023-11-15 14:30:00,185.29,186.42,185.01,186.42,54269.0,185.29,186.42,185.01,186.42,54269.0
2023-11-15 15:00:00,186.47,186.75,185.82,186.33,16636.0,186.47,186.75,185.82,186.33,16636.0
2023-11-15 15:30:00,186.28,186.98,185.86,185.91,61114.0,186.28,186.98,185.86,185.91,61114.0
2023-11-16 09:30:00,184.56,188.14,184.42,186.25,17724.0,184.56,188.14,184.42,186.25,17724.0
2023-11-16 10:00:00,186.47,186.77,185.18,186.77,23493.0,186.47,186.77,185.18,186.77,23493.0
2023-11-16 10:30:00,186.77,187.5,185.92,186.65,29595.0,186.77,187.5,185.92,186.65,29595.0
2023-11-16 11:00:00,186.66,187.63,185.98,186.88,23533.0,186.66,187.63,185.98,186.88,23533.0
2023-11-16 11:30:00,186.29,186.45,183.63,184.44,17828.0,186.29,186.45,183.63,184.44,17828.0
2023-11-16 12:00:00,184.24,185.34,184.15,185.28,10889.0,184.24,185.34,184.15,185.28,10889.0
2023-11-16 12:30:00,185.11,185.65,184.36,185.65,15391.0,185.11,185.65,184.36,185.65,15391.0
2023-11-16 13:00:00,185.81,185.91,184.08,184.83,8871.0,185.81,185.91,184.08,184.83,8871.0
2023-11-16 13:30:00,184.98,185.49,184.67,184.81,10881.0,184.98,185.49,184.67,184.81,10881.0
2023-11-16 14:00:00,184.66,184.67,183.72,184.38,12433.0,184.66,184.67,183.72,184.38,12433.0
2023-11-16 14:30:00,184.25,184.54,183.04,183.39,43968.0,184.25,184.54,183.04,183.39,43968.0
2023-11-16 15:00:00,183.21,183.46,182.58,183.21,30810.0,183.21,183.46,182.58,183.21,30810.0
2023-11-16 15:30:00,183.09,183.83,182.43,183.28,131956.0,183.09,183.83,182.43,183.28,131956.0
2023-11-17 09:30:00,192.54,205.0,192.54,203.46,103079.0,192.54,205.0,192.54,203.46,103079.0
2023-11-17 10:00:00,203.21,207.12,203.2,203.9,58029.0,203.21,207.12,203.2,203.9,58029.0
2023-11-17 10:30:00,203.9,205.22,203.0,203.98,53614.0,203.9,205.22,203.0,203.98,53614.0
2023-11-17 11:00:00,203.77,203.77,199.77,202.68,57920.0,203.77,203.77,199.77,202.68,57920.0
2023-11-17 11:30:00,202.53,204.59,201.48,203.02,61147.0,202.53,204.59,201.48,203.02,61147.0
2023-11-17 12:00:00,203.02,205.75,203.01,203.89,36572.0,203.02,205.75,203.01,203.89,36572.0
2023-11-17 12:30:00,204.0,204.02,201.7,202.27,20480.0,204.0,204.02,201.7,202.27,20480.0
2023-11-17 13:00:00,202.42,203.45,201.33,202.48,33963.0,202.42,203.45,201.33,202.48,33963.0
2023-11-17 13:30:00,202.52,202.75,199.48,200.32,27861.0,202.52,202.75,199.48,200.32,27861.0
2023-11-17 14:00:00,200.5,201.39,198.45,200.47,35659.0,200.5,201.39,198.45,200.47,35659.0
2023-11-17 14:30:00,200.77,201.67,199.65,200.94,20449.0,200.77,201.67,199.65,200.94,20449.0
2023-11-17 15:00:00,201.03,203.27,201.03,203.1,68209.0,201.03,203.27,201.03,203.1,68209.0
2023-11-17 15:30:00,202.98,205.41,202.52,205.2,171985.0,202.98,205.41,202.52,205.2,171985.0
2023-11-20 09:30:00,205.53,211.93,205.53,211.65,37624.0,205.53,211.93,205.53,211.65,37624.0
2023-11-20 10:00:00,211.23,211.93,208.36,209.5,25458.0,211.23,211.93,208.36,209.5,25458.0
2023-11-20 10:30:00,209.47,210.01,208.42,209.64,13470.0,209.47,210.01,208.42,209.64,13470.0
2023-11-20 11:00:00,209.41,210.16,209.15,209.97,23158.0,209.41,210.16,209.15,209.97,23158.0
2023-11-20 11:30:00,210.0,210.48,208.85,209.02,17336.0,210.0,210.48,208.85,209.02,17336.0
2023-11-20 12:00:00,208.67,209.46,208.43,209.13,12304.0,208.67,209.46,208.43,209.13,12304.0
2023-11-20 12:30:00,209.37,210.0,209.32,209.71,12562.0,209.37,210.0,209.32,209.71,12562.0
2023-11-20 13:00:00,209.76,210.85,209.58,210.63,16483.0,209.76,210.85,209.58,210.63,16483.0
2023-11-20 13:30:00,210.88,211.09,210.58,210.65,11150.0,210.88,211.09,210.58,210.65,11150.0
2023-11-20 14:00:00,210.5,210.63,208.46,208.56,12141.0,210.5,210.63,208.46,208.56,12141.0
2023-11-20 14:30:00,208.71,209.91,208.48,209.55,33981.0,208.71,209.91,208.48,209.55,33981.0
2023-11-20 15:00:00,209.5,209.72,208.27,208.52,23615.0,209.5,209.72,208.27,208.52,23615.0
2023-11-20 15:30:00,208.42,209.61,208.17,209.61,82649.0,208.42,209.61,208.17,209.61,82649.0
2023-11-21 09:30:00,208.11,215.5,208.11,213.49,59931.0,208.11,215.5,208.11,213.49,59931.0
2023-11-21 10:00:00,213.09,213.7,210.17,210.6,30549.0,213.09,213.7,210.17,210.6,30549.0
2023-11-21 10:30:00,210.6,211.84,210.48,211.28,15624.0,210.6,211.84,210.48,211.28,15624.0
2023-11-21 11:00:00,211.44,211.65,211.08,211.54,20576.0,211.44,211.65,211.08,211.54,20576.0
2023-11-21 11:30:00,211.28,212.07,210.91,211.94,7606.0,211.28,212.07,210.91,211.94,7606.0
2023-11-21 12:00:00,211.87,212.9,211.7,212.58,37696.0,211.87,212.9,211.7,212.58,37696.0
2023-11-21 12:30:00,212.58,212.77,211.57,212.58,10841.0,212.58,212.77,211.57,212.58,10841.0
2023-11-21 13:00:00,212.58,212.58,211.84,212.21,13487.0,212.58,212.58,211.84,212.21,13487.0
2023-11-21 13:30:00,212.21,212.41,211.8,212.19,7420.0,212.21,212.41,211.8,212.19,7420.0
2023-11-21 14:00:00,212.19,212.72,212.18,212.65,9454.0,212.19,212.72,212.18,212.65,9454.0
2023-11-21 14:30:00,212.54,212.94,211.99,212.2,14276.0,212.54,212.94,211.99,212.2,14276.0
2023-11-21 15:00:00,212.25,213.58,212.16,213.23,18626.0,212.25,213.58,212.16,213.23,18626.0
2023-11-21 15:30:00,213.14,213.23,210.27,210.31,507821.0,213.14,213.23,210.27,210.31,507821.0
2023-11-22 09:30:00,212.0,212.0,207.84,210.03,21705.0,212.0,212.0,207.84,210.03,21705.0
2023-11-22 10:00:00,210.12,210.81,209.1,210.13,36819.0,210.12,210.81,209.1,210.13,36819.0
2023-11-22 10:30:00,210.23,211.18,209.78,209.96,41061.0,210.23,211.18,209.78,209.96,41061.0
2023-11-22 11:00:00,209.98,211.2,209.59,211.2,33398.0,209.98,211.2,209.59,211.2,33398.0
2023-11-22 11:30:00,211.38,213.01,211.38,212.15,33664.0,211.38,213.01,211.38,212.15,33664.0
2023-11-22 12:00:00,212.15,212.38,211.48,211.94,33507.0,212.15,212.38,211.48,211.94,33507.0
2023-11-22 12:30:00,211.84,213.05,211.83,212.77,27267.0,211.84,213.05,211.83,212.77,27267.0
2023-11-22 13:00:00,212.77,212.87,212.16,212.38,14742.0,212.77,212.87,212.16,212.38,14742.0
2023-11-22 13:30:00,212.36,212.42,211.43,211.47,9600.0,212.36,212.42,211.43,211.47,9600.0
2023-11-22 14:00:00,211.37,211.9,211.19,211.19,9053.0,211.37,211.9,211.19,211.19,9053.0
2023-11-22 14:30:00,211.06,211.78,210.63,211.73,17765.0,211.06,211.78,210.63,211.73,17765.0
2023-11-22 15:00:00,211.67,212.0,211.01,212.0,46151.0,211.67,212.0,211.01,212.0,46151.0
2023-11-22 15:30:00,212.03,213.01,211.99,213.0,42377.0,212.03,213.01,211.99,213.0,42377.0
2023-11-24 09:30:00,211.97,216.98,211.53,216.51,40591.0,211.97,216.98,211.53,216.51,40591.0
2023-11-24 10:00:00,216.59,218.92,216.58,217.7,22971.0,216.59,218.92,216.58,217.7,22971.0
2023-11-24 10:30:00,217.81,218.14,215.61,216.59,21693.0,217.81,218.14,215.61,216.59,21693.0
2023-11-24 11:00:00,216.81,216.94,216.14,216.86,18099.0,216.81,216.94,216.14,216.86,18099.0
2023-11-24 11:30:00,216.88,217.79,216.88,217.52,23641.0,216.88,217.79,216.88,217.52,23641.0
2023-11-24 12:00:00,217.55,217.61,216.71,217.03,13315.0,217.55,217.61,216.71,217.03,13315.0
2023-11-24 12:30:00,217.19,217.27,215.5,216.81,32923.0,217.19,217.27,215.5,216.81,32923.0
2023-11-27 09:30:00,215.2,216.65,213.19,213.74,24315.0,215.2,216.65,213.19,213.74,24315.0
2023-11-27 10:00:00,214.07,214.77,212.79,213.16,19487.0,214.07,214.77,212.79,213.16,19487.0
2023-11-27 10:30:00,213.64,214.44,213.29,214.44,7794.0,213.64,214.44,213.29,214.44,7794.0
2023-11-27 11:00:00,214.22,215.08,213.94,214.09,12608.0,214.22,215.08,213.94,214.09,12608.0
2023-11-27 11:30:00,214.08,216.21,213.96,215.8,19990.0,214.08,216.21,213.96,215.8,19990.0
2023-11-27 12:00:00,216.0,217.41,215.86,217.03,25309.0,216.0,217.41,215.86,217.03,25309.0
2023-11-27 12:30:00,216.96,217.44,216.72,216.72,5755.0,216.96,217.44,216.72,216.72,5755.0
2023-11-27 13:00:00,216.97,217.32,216.72,217.11,31169.0,216.97,217.32,216.72,217.11,31169.0
2023-11-27 13:30:00,216.96,217.17,216.11,216.26,2911.0,216.96,217.17,216.11,216.26,2911.0
2023-11-27 14:00:00,216.4,217.18,216.4,217.06,10305.0,216.4,217.18,216.4,217.06,10305.0
2023-11-27 14:30:00,216.81,217.0,216.16,216.6,6679.0,216.81,217.0,216.16,216.6,6679.0
2023-11-27 15:00:00,216.83,217.46,216.57,216.98,10214.0,216.83,217.46,216.57,216.98,10214.0
2023-11-27 15:30:00,217.0,217.58,216.25,216.71,66843.0,217.0,217.58,216.25,216.71,66843.0
2023-11-28 09:30:00,216.6,216.81,213.89,216.81,32948.0,216.6,216.81,213.89,216.81,32948.0
2023-11-28 10:00:00,215.81,218.22,215.8,217.42,21657.0,215.81,218.22,215.8,217.42,21657.0
2023-11-28 10:30:00,217.21,219.33,217.16,219.03,24706.0,217.21,219.33,217.16,219.03,24706.0
2023-11-28 11:00:00,218.98,219.2,216.51,217.0,40652.0,218.98,219.2,216.51,217.0,40652.0
2023-11-28 11:30:00,217.45,217.66,216.37,216.85,7886.0,217.45,217.66,216.37,216.85,7886.0
2023-11-28 12:00:00,216.87,216.87,214.77,214.8,19484.0,216.87,216.87,214.77,214.8,19484.0
2023-11-28 12:30:00,214.93,216.46,214.58,216.12,10083.0,214.93,216.46,214.58,216.12,10083.0
2023-11-28 13:00:00,216.11,216.42,215.21,215.58,26307.0,216.11,216.42,215.21,215.58,26307.0
2023-11-28 13:30:00,215.57,215.83,215.24,215.77,5782.0,215.57,215.83,215.24,215.77,5782.0
2023-11-28 14:00:00,215.79,216.21,215.25,215.63,12841.0,215.79,216.21,215.25,215.63,12841.0
2023-11-28 14:30:00,215.55,215.74,215.18,215.4,6002.0,215.55,215.74,215.18,215.4,6002.0
2023-11-28 15:00:00,215.51,215.62,214.69,215.25,13531.0,215.51,215.62,214.69,215.25,13531.0
2023-11-28 15:30:00,215.2,215.91,214.97,215.56,28376.0,215.2,215.91,214.97,215.56,28376.0
2023-11-29 09:30:00,218.0,221.42,216.51,221.3,27438.0,218.0,221.42,216.51,221.3,27438.0
2023-11-29 10:00:00,221.16,222.38,221.16,221.41,21268.0,221.16,222.38,221.16,221.41,21268.0
2023-11-29 10:30:00,221.64,224.19,221.63,224.0,19153.0,221.64,224.19,221.63,224.0,19153.0
2023-11-29 11:00:00,223.98,225.35,221.55,221.89,45368.0,223.98,225.35,221.55,221.89,45368.0
2023-11-29 11:30:00,221.87,222.94,220.9,222.91,20539.0,221.87,222.94,220.9,222.91,20539.0
2023-11-29 12:00:00,223.06,223.42,222.79,223.13,5638.0,223.06,223.42,222.79,223.13,5638.0
2023-11-29 12:30:00,223.16,223.32,222.36,223.32,4094.0,223.16,223.32,222.36,223.32,4094.0
2023-11-29 13:00:00,222.96,222.96,221.78,221.81,5356.0,222.96,222.96,221.78,221.81,5356.0
2023-11-29 13:30:00,221.69,222.12,221.22,222.01,4488.0,221.69,222.12,221.22,222.01,4488.0
2023-11-29 14:00:00,221.79,222.42,221.56,221.68,6168.0,221.79,222.42,221.56,221.68,6168.0
2023-11-29 14:30:00,221.56,222.08,221.1,221.96,6433.0,221.56,222.08,221.1,221.96,6433.0
2023-11-29 15:00:00,221.93,221.93,220.43,220.84,6883.0,221.93,221.93,220.43,220.84,6883.0
2023-11-29 15:30:00,220.74,220.93,220.03,220.84,25669.0,220.74,220.93,220.03,220.84,25669.0
2023-11-30 09:30:00,221.77,222.54,219.21,221.12,29697.0,221.77,222.54,219.21,221.12,29697.0
2023-11-30 10:00:00,221.3,221.99,220.04,220.66,10721.0,221.3,221.99,220.04,220.66,10721.0
2023-11-30 10:30:00,220.26,221.06,218.62,219.72,6644.0,220.26,221.06,218.62,219.72,6644.0
2023-11-30 11:00:00,219.97,221.25,219.47,220.59,6243.0,219.97,221.25,219.47,220.59,6243.0
2023-11-30 11:30:00,220.61,221.08,220.09,220.14,10977.0,220.61,221.08,220.09,220.14,10977.0
2023-11-30 12:00:00,219.97,220.08,218.73,219.21,3057.0,219.97,220.08,218.73,219.21,3057.0
2023-11-30 12:30:00,219.24,220.9,219.23,220.9,9879.0,219.24,220.9,219.23,220.9,9879.0
2023-11-30 13:00:00,220.7,221.84,220.66,221.28,9524.0,220.7,221.84,220.66,221.28,9524.0
2023-11-30 13:30:00,221.29,221.53,220.93,221.46,7270.0,221.29,221.53,220.93,221.46,7270.0
2023-11-30 14:00:00,221.59,222.19,221.37,221.38,6622.0,221.59,222.19,221.37,221.38,6622.0
2023-11-30 14:30:00,221.49,222.76,221.29,222.66,7971.0,221.49,222.76,221.29,222.66,7971.0
2023-11-30 15:00:00,222.47,222.5,221.74,222.21,16174.0,222.47,222.5,221.74,222.21,16174.0
2023-11-30 15:30:00,222.21,222.28,220.77,220.77,43079.0,222.21,222.28,220.77,220.77,43079.0
2023-12-01 09:30:00,220.17,221.57,218.63,221.44,19707.0,220.17,221.57,218.63,221.44,19707.0
2023-12-01 10:00:00,221.55,222.46,220.35,221.37,8075.0,221.55,222.46,220.35,221.37,8075.0
2023-12-01 10:30:00,221.36,224.8,220.99,224.74,27725.0,221.36,224.8,220.99,224.74,27725.0
2023-12-01 11:00:00,224.64,224.83,222.68,223.87,16545.0,224.64,224.83,222.68,223.87,16545.0
2023-12-01 11:30:00,223.86,225.0,223.36,224.8,22437.0,223.86,225.0,223.36,224.8,22437.0
2023-12-01 12:00:00,225.0,225.0,223.69,224.02,8880.0,225.0,225.0,223.69,224.02,8880.0
2023-12-01 12:30:00,224.02,225.08,224.02,224.98,4909.0,224.02,225.08,224.02,224.98,4909.0
2023-12-01 13:00:00,224.98,224.98,223.98,224.48,23249.0,224.98,224.98,223.98,224.48,23249.0
2023-12-01 13:30:00,224.52,225.53,224.52,225.08,8272.0,224.52,225.53,224.52,225.08,8272.0
2023-12-01 14:00:00,225.0,225.93,224.85,225.79,9756.0,225.0,225.93,224.85,225.79,9756.0
2023-12-01 14:30:00,226.0,227.0,225.72,227.0,57145.0,226.0,227.0,225.72,227.0,57145.0
2023-12-01 15:00:00,227.23,227.45,226.29,226.89,26141.0,227.23,227.45,226.29,226.89,26141.0
2023-12-01 15:30:00,226.91,227.18,225.95,226.75,56757.0,226.91,227.18,225.95,226.75,56757.0
2023-12-04 09:30:00,224.11,225.77,222.22,223.23,16185.0,224.11,225.77,222.22,223.23,16185.0
2023-12-04 10:00:00,223.28,224.97,222.2,223.07,15294.0,223.28,224.97,222.2,223.07,15294.0
2023-12-04 10:30:00,223.48,224.99,222.66,224.03,28220.0,223.48,224.99,222.66,224.03,28220.0
2023-12-04 11:00:00,224.08,224.08,222.21,222.91,19409.0,224.08,224.08,222.21,222.91,19409.0
2023-12-04 11:30:00,222.86,223.65,221.86,223.47,16086.0,222.86,223.65,221.86,223.47,16086.0
2023-12-04 12:00:00,223.45,224.2,223.45,223.66,18091.0,223.45,224.2,223.45,223.66,18091.0
2023-12-04 12:30:00,223.67,224.06,222.92,223.23,10062.0,223.67,224.06,222.92,223.23,10062.0
2023-12-04 13:00:00,223.03,223.57,221.63,221.85,18766.0,223.03,223.57,221.63,221.85,18766.0
2023-12-04 13:30:00,221.54,222.29,221.05,221.4,10243.0,221.54,222.29,221.05,221.4,10243.0
2023-12-04 14:00:00,221.45,221.91,220.75,221.37,12876.0,221.45,221.91,220.75,221.37,12876.0
2023-12-04 14:30:00,221.53,222.27,220.99,222.17,12041.0,221.53,222.27,220.99,222.17,12041.0
2023-12-04 15:00:00,222.0,222.11,221.1,221.78,12343.0,222.0,222.11,221.1,221.78,12343.0
2023-12-04 15:30:00,222.06,223.14,221.86,222.78,48820.0,222.06,223.14,221.86,222.78,48820.0
2023-12-05 09:30:00,219.56,220.98,216.61,220.56,24300.0,219.56,220.98,216.61,220.56,24300.0
2023-12-05 10:00:00,221.15,221.27,218.31,218.74,19384.0,221.15,221.27,218.31,218.74,19384.0
2023-12-05 10:30:00,218.25,218.87,217.85,218.62,8282.0,218.25,218.87,217.85,218.62,8282.0
2023-12-05 11:00:00,218.65,218.88,217.63,218.19,7178.0,218.65,218.88,217.63,218.19,7178.0
2023-12-05 11:30:00,218.56,219.32,217.97,218.35,3794.0,218.56,219.32,217.97,218.35,3794.0
2023-12-05 12:00:00,218.54,218.6,217.78,218.4,9082.0,218.54,218.6,217.78,218.4,9082.0
2023-12-05 12:30:00,218.32,218.56,216.69,218.56,5367.0,218.32,218.56,216.69,218.56,5367.0
2023-12-05 13:00:00,218.64,219.51,218.19,218.99,4613.0,218.64,219.51,218.19,218.99,4613.0
2023-12-05 13:30:00,218.96,219.99,218.37,219.58,9424.0,218.96,219.99,218.37,219.58,9424.0
2023-12-05 14:00:00,219.73,219.73,219.01,219.29,4947.0,219.73,219.73,219.01,219.29,4947.0
2023-12-05 14:30:00,219.56,220.6,218.94,220.51,21119.0,219.56,220.6,218.94,220.51,21119.0
2023-12-05 15:00:00,220.43,221.34,220.21,220.65,7890.0,220.43,221.34,220.21,220.65,7890.0
2023-12-05 15:30:00,220.56,221.27,220.37,220.64,29404.0,220.56,221.27,220.37,220.64,29404.0
2023-12-06 09:30:00,221.73,223.07,221.44,222.96,47362.0,221.73,223.07,221.44,222.96,47362.0
2023-12-06 10:00:00,222.94,223.2,222.06,222.06,10417.0,222.94,223.2,222.06,222.06,10417.0
2023-12-06 10:30:00,221.63,222.4,220.59,220.99,11530.0,221.63,222.4,220.59,220.99,11530.0
2023-12-06 11:00:00,221.17,222.15,221.02,221.67,12492.0,221.17,222.15,221.02,221.67,12492.0
2023-12-06 11:30:00,221.55,221.86,220.97,221.86,11611.0,221.55,221.86,220.97,221.86,11611.0
2023-12-06 12:00:00,221.75,222.49,221.54,221.97,23836.0,221.75,222.49,221.54,221.97,23836.0
2023-12-06 12:30:00,222.16,222.23,221.63,221.63,3777.0,222.16,222.23,221.63,221.63,3777.0
2023-12-06 13:00:00,221.73,222.03,221.46,221.88,9182.0,221.73,222.03,221.46,221.88,9182.0
2023-12-06 13:30:00,221.7,221.71,221.27,221.56,3555.0,221.7,221.71,221.27,221.56,3555.0
2023-12-06 14:00:00,221.72,222.11,221.6,222.03,6594.0,221.72,222.11,221.6,222.03,6594.0
2023-12-06 14:30:00,222.09,222.8,221.97,222.19,15525.0,222.09,222.8,221.97,222.19,15525.0
2023-12-06 15:00:00,222.31,223.6,222.31,223.59,18041.0,222.31,223.6,222.31,223.59,18041.0
2023-12-06 15:30:00,223.63,223.69,222.57,222.62,23010.0,223.63,223.69,222.57,222.62,23010.0
2023-12-07 09:30:00,222.24,222.88,220.67,221.84,7734.0,222.24,222.88,220.67,221.84,7734.0
2023-12-07 10:00:00,221.58,222.71,221.54,222.4,8772.0,221.58,222.71,221.54,222.4,8772.0
2023-12-07 10:30:00,222.38,223.13,221.94,221.94,11041.0,222.38,223.13,221.94,221.94,11041.0
2023-12-07 11:00:00,222.0,222.89,221.0,221.33,3845.0,222.0,222.89,221.0,221.33,3845.0
2023-12-07 11:30:00,221.62,222.64,221.62,221.87,11383.0,221.62,222.64,221.62,221.87,11383.0
2023-12-07 12:00:00,221.39,222.77,221.38,222.05,9766.0,221.39,222.77,221.38,222.05,9766.0
2023-12-07 12:30:00,221.68,222.4,221.67,222.05,2300.0,221.68,222.4,221.67,222.05,2300.0
2023-12-07 13:00:00,222.27,223.47,222.21,223.3,3345.0,222.27,223.47,222.21,223.3,3345.0
2023-12-07 13:30:00,223.54,223.67,222.92,223.18,4939.0,223.54,223.67,222.92,223.18,4939.0
2023-12-07 14:00:00,223.19,223.79,222.78,223.36,25438.0,223.19,223.79,222.78,223.36,25438.0
2023-12-07 14:30:00,223.36,223.43,222.67,222.67,6002.0,223.36,223.43,222.67,222.67,6002.0
2023-12-07 15:00:00,222.89,223.23,222.4,222.41,8264.0,222.89,223.23,222.4,222.41,8264.0
2023-12-07 15:30:00,222.42,223.13,222.2,223.01,30793.0,222.42,223.13,222.2,223.01,30793.0
2023-12-08 09:30:00,221.71,226.46,221.71,224.91,9696.0,221.71,226.46,221.71,224.91,9696.0
2023-12-08 10:00:00,225.04,226.45,224.83,226.28,7267.0,225.04,226.45,224.83,226.28,7267.0
2023-12-08 10:30:00,226.27,227.53,224.7,226.88,16617.0,226.27,227.53,224.7,226.88,16617.0
2023-12-08 11:00:00,227.18,227.2,225.91,226.75,8649.0,227.18,227.2,225.91,226.75,8649.0
2023-12-08 11:30:00,226.76,227.35,226.2,226.82,4749.0,226.76,227.35,226.2,226.82,4749.0
2023-12-08 12:00:00,226.78,227.04,225.06,225.65,37641.0,226.78,227.04,225.06,225.65,37641.0
2023-12-08 12:30:00,225.75,226.72,225.36,226.11,14216.0,225.75,226.72,225.36,226.11,14216.0
2023-12-08 13:00:00,226.44,228.21,226.44,228.21,4182.0,226.44,228.21,226.44,228.21,4182.0
2023-12-08 13:30:00,227.81,227.99,227.16,227.99,2701.0,227.81,227.99,227.16,227.99,2701.0
2023-12-08 14:00:00,228.06,228.57,227.97,228.31,3313.0,228.06,228.57,227.97,228.31,3313.0
2023-12-08 14:30:00,228.25,228.45,227.93,228.09,4119.0,228.25,228.45,227.93,228.09,4119.0
2023-12-08 15:00:00,227.99,228.18,227.65,227.84,5146.0,227.99,228.18,227.65,227.84,5146.0
2023-12-08 15:30:00,227.86,227.93,226.58,227.37,40343.0,227.86,227.93,226.58,227.37,40343.0
2023-12-11 09:30:00,226.41,228.91,225.12,228.18,13026.0,226.41,228.91,225.12,228.18,13026.0
2023-12-11 10:00:00,228.18,228.18,225.87,226.28,9507.0,228.18,228.18,225.87,226.28,9507.0
2023-12-11 10:30:00,226.71,227.91,226.6,227.59,12992.0,226.71,227.91,226.6,227.59,12992.0
2023-12-11 11:00:00,227.86,229.36,227.86,228.65,9313.0,227.86,229.36,227.86,228.65,9313.0
2023-12-11 11:30:00,228.75,229.82,228.74,229.81,3553.0,228.75,229.82,228.74,229.81,3553.0
2023-12-11 12:00:00,229.52,229.66,228.14,228.59,3789.0,229.52,229.66,228.14,228.59,3789.0
2023-12-11 12:30:00,228.84,229.26,228.28,228.68,3518.0,228.84,229.26,228.28,228.68,3518.0
2023-12-11 13:00:00,228.92,230.0,228.88,229.81,7277.0,228.92,230.0,228.88,229.81,7277.0
2023-12-11 13:30:00,229.83,229.86,228.73,229.04,2550.0,229.83,229.86,228.73,229.04,2550.0
2023-12-11 14:00:00,228.9,228.9,228.52,228.55,1562.0,228.9,228.9,228.52,228.55,1562.0
2023-12-11 14:30:00,228.7,228.77,227.87,228.26,8812.0,228.7,228.77,227.87,228.26,8812.0
2023-12-11 15:00:00,227.96,228.19,227.28,227.35,4426.0,227.96,228.19,227.28,227.35,4426.0
2023-12-11 15:30:00,227.61,227.97,227.08,227.19,15474.0,227.61,227.97,227.08,227.19,15474.0
2023-12-12 09:30:00,226.7,226.7,219.21,222.5,27605.0,226.7,226.7,219.21,222.5,27605.0
2023-12-12 10:00:00,221.74,224.53,221.67,224.13,22117.0,221.74,224.53,221.67,224.13,22117.0
2023-12-12 10:30:00,224.21,225.81,223.75,225.59,49085.0,224.21,225.81,223.75,225.59,49085.0
2023-12-12 11:00:00,225.36,225.87,224.27,224.93,42926.0,225.36,225.87,224.27,224.93,42926.0
2023-12-12 11:30:00,224.93,226.27,224.76,226.15,27465.0,224.93,226.27,224.76,226.15,27465.0
2023-12-12 12:00:00,226.12,227.33,225.86,226.26,17048.0,226.12,227.33,225.86,226.26,17048.0
2023-12-12 12:30:00,226.25,227.12,226.25,226.79,4182.0,226.25,227.12,226.25,226.79,4182.0
2023-12-12 13:00:00,226.81,227.35,226.76,226.98,7987.0,226.81,227.35,226.76,226.98,7987.0
2023-12-12 13:30:00,227.18,227.81,227.02,227.81,13081.0,227.18,227.81,227.02,227.81,13081.0
2023-12-12 14:00:00,227.89,228.9,227.6,228.81,9345.0,227.89,228.9,227.6,228.81,9345.0
2023-12-12 14:30:00,228.81,230.36,228.8,230.3,22042.0,228.81,230.36,228.8,230.3,22042.0
2023-12-12 15:00:00,230.4,230.45,229.53,230.38,16623.0,230.4,230.45,229.53,230.38,16623.0
2023-12-12 15:30:00,230.31,231.44,229.92,230.97,48289.0,230.31,231.44,229.92,230.97,48289.0
2023-12-13 09:30:00,230.99,232.01,229.07,230.32,37705.0,230.99,232.01,229.07,230.32,37705.0
2023-12-13 10:00:00,230.33,231.13,229.69,229.98,9123.0,230.33,231.13,229.69,229.98,9123.0
2023-12-13 10:30:00,230.15,230.88,230.03,230.2,6504.0,230.15,230.88,230.03,230.2,6504.0
2023-12-13 11:00:00,229.92,229.92,227.74,228.21,45369.0,229.92,229.92,227.74,228.21,45369.0
2023-12-13 11:30:00,227.84,228.02,226.58,227.03,77783.0,227.84,228.02,226.58,227.03,77783.0
2023-12-13 12:00:00,226.99,228.1,226.66,227.53,19623.0,226.99,228.1,226.66,227.53,19623.0
2023-12-13 12:30:00,227.53,229.5,227.52,229.35,55604.0,227.53,229.5,227.52,229.35,55604.0
2023-12-13 13:00:00,229.28,230.0,228.97,229.25,25422.0,229.28,230.0,228.97,229.25,25422.0
2023-12-13 13:30:00,229.31,230.38,229.17,230.19,4840.0,229.31,230.38,229.17,230.19,4840.0
2023-12-13 14:00:00,230.33,234.06,230.33,233.18,8251.0,230.33,234.06,230.33,233.18,8251.0
2023-12-13 14:30:00,233.61,236.25,233.05,235.52,10773.0,233.61,236.25,233.05,235.52,10773.0
2023-12-13 15:00:00,236.08,236.5,233.38,234.77,26059.0,236.08,236.5,233.38,234.77,26059.0
2023-12-13 15:30:00,234.58,236.82,234.54,236.81,52740.0,234.58,236.82,234.54,236.81,52740.0
2023-12-14 09:30:00,240.0,241.38,236.41,236.41,112954.0,240.0,241.38,236.41,236.41,112954.0
2023-12-14 10:00:00,236.21,237.35,234.12,234.49,27614.0,236.21,237.35,234.12,234.49,27614.0
2023-12-14 10:30:00,234.18,234.99,231.09,232.11,37095.0,234.18,234.99,231.09,232.11,37095.0
2023-12-14 11:00:00,231.92,232.19,228.9,229.31,54767.0,231.92,232.19,228.9,229.31,54767.0
2023-12-14 11:30:00,229.15,231.24,228.95,229.96,33246.0,229.15,231.24,228.95,229.96,33246.0
2023-12-14 12:00:00,229.94,230.28,229.09,229.18,70933.0,229.94,230.28,229.09,229.18,70933.0
2023-12-14 12:30:00,229.3,230.25,227.93,227.93,19280.0,229.3,230.25,227.93,227.93,19280.0
2023-12-14 13:00:00,228.05,228.05,226.61,226.66,24905.0,228.05,228.05,226.61,226.66,24905.0
2023-12-14 13:30:00,226.67,227.75,226.03,226.47,24909.0,226.67,227.75,226.03,226.47,24909.0
2023-12-14 14:00:00,226.53,228.6,226.3,227.68,51349.0,226.53,228.6,226.3,227.68,51349.0
2023-12-14 14:30:00,227.33,230.75,226.48,230.61,105008.0,227.33,230.75,226.48,230.61,105008.0
2023-12-14 15:00:00,230.77,236.0,230.76,235.33,27214.0,230.77,236.0,230.76,235.33,27214.0
2023-12-14 15:30:00,235.43,235.87,233.58,235.42,98975.0,235.43,235.87,233.58,235.42,98975.0
2023-12-15 09:30:00,242.2,245.96,240.21,245.82,83339.0,242.2,245.96,240.21,245.82,83339.0
2023-12-15 10:00:00,246.38,246.72,244.31,245.59,40909.0,246.38,246.72,244.31,245.59,40909.0
2023-12-15 10:30:00,245.23,246.37,244.53,246.26,14949.0,245.23,246.37,244.53,246.26,14949.0
2023-12-15 11:00:00,246.27,246.51,244.46,245.07,17563.0,246.27,246.51,244.46,245.07,17563.0
2023-12-15 11:30:00,244.81,245.83,243.4,245.83,11593.0,244.81,245.83,243.4,245.83,11593.0
2023-12-15 12:00:00,245.48,245.48,242.02,242.02,11333.0,245.48,245.48,242.02,242.02,11333.0
2023-12-15 12:30:00,241.88,242.75,240.1,241.47,33647.0,241.88,242.75,240.1,241.47,33647.0
2023-12-15 13:00:00,241.36,242.11,241.03,242.11,28373.0,241.36,242.11,241.03,242.11,28373.0
2023-12-15 13:30:00,242.07,242.58,240.4,241.62,54989.0,242.07,242.58,240.4,241.62,54989.0
2023-12-15 14:00:00,241.62,243.27,241.58,242.9,16494.0,241.62,243.27,241.58,242.9,16494.0
2023-12-15 14:30:00,243.0,243.06,242.0,242.41,31234.0,243.0,243.06,242.0,242.41,31234.0
2023-12-15 15:00:00,242.49,243.1,241.68,242.61,49883.0,242.49,243.1,241.68,242.61,49883.0
2023-12-15 15:30:00,242.7,244.41,242.14,243.62,150437.0,242.7,244.41,242.14,243.62,150437.0
2023-12-18 09:30:00,243.11,243.77,239.58,243.77,25319.0,243.11,243.77,239.58,243.77,25319.0
2023-12-18 10:00:00,244.03,246.1,243.07,245.15,24205.0,244.03,246.1,243.07,245.15,24205.0
2023-12-18 10:30:00,244.9,244.9,242.84,244.72,48971.0,244.9,244.9,242.84,244.72,48971.0
2023-12-18 11:00:00,244.16,246.19,243.43,245.0,7503.0,244.16,246.19,243.43,245.0,7503.0
2023-12-18 11:30:00,244.9,245.46,244.41,245.24,6671.0,244.9,245.46,244.41,245.24,6671.0
2023-12-18 12:00:00,245.31,246.47,245.31,245.66,18931.0,245.31,246.47,245.31,245.66,18931.0
2023-12-18 12:30:00,245.56,246.4,245.5,246.27,15232.0,245.56,246.4,245.5,246.27,15232.0
2023-12-18 13:00:00,246.12,246.54,245.54,245.71,9910.0,246.12,246.54,245.54,245.71,9910.0
2023-12-18 13:30:00,245.7,246.17,245.01,245.83,22029.0,245.7,246.17,245.01,245.83,22029.0
2023-12-18 14:00:00,245.82,245.82,245.13,245.51,9314.0,245.82,245.82,245.13,245.51,9314.0
2023-12-18 14:30:00,245.28,245.82,245.0,245.42,20223.0,245.28,245.82,245.0,245.42,20223.0
2023-12-18 15:00:00,245.24,246.09,245.08,245.37,10599.0,245.24,246.09,245.08,245.37,10599.0
2023-12-18 15:30:00,245.44,245.83,244.7,245.5,52431.0,245.44,245.83,244.7,245.5,52431.0
2023-12-19 09:30:00,244.7,248.65,244.67,246.72,9448.0,244.7,248.65,244.67,246.72,9448.0
2023-12-19 10:00:00,246.5,248.4,246.29,248.4,13460.0,246.5,248.4,246.29,248.4,13460.0
2023-12-19 10:30:00,248.5,250.39,247.42,249.7,13449.0,248.5,250.39,247.42,249.7,13449.0
2023-12-19 11:00:00,249.77,249.9,248.51,249.15,26507.0,249.77,249.9,248.51,249.15,26507.0
2023-12-19 11:30:00,249.03,249.28,248.04,248.04,19273.0,249.03,249.28,248.04,248.04,19273.0
2023-12-19 12:00:00,248.0,248.5,248.0,248.28,5209.0,248.0,248.5,248.0,248.28,5209.0
2023-12-19 12:30:00,248.25,248.27,247.64,247.7,1700.0,248.25,248.27,247.64,247.7,1700.0
2023-12-19 13:00:00,247.66,248.09,247.5,248.09,3739.0,247.66,248.09,247.5,248.09,3739.0
2023-12-19 13:30:00,248.21,248.66,248.1,248.11,4828.0,248.21,248.66,248.1,248.11,4828.0
2023-12-19 14:00:00,248.19,248.87,248.07,248.29,3730.0,248.19,248.87,248.07,248.29,3730.0
2023-12-19 14:30:00,248.13,248.32,247.8,247.84,2386.0,248.13,248.32,247.8,247.84,2386.0
2023-12-19 15:00:00,247.98,248.0,246.65,246.9,49116.0,247.98,248.0,246.65,246.9,49116.0
2023-12-19 15:30:00,246.93,247.12,246.41,246.79,49637.0,246.93,247.12,246.41,246.79,49637.0
2023-12-20 09:30:00,245.0,246.07,243.64,244.16,22243.0,245.0,246.07,243.64,244.16,22243.0
2023-12-20 10:00:00,244.03,246.43,243.59,246.01,20930.0,244.03,246.43,243.59,246.01,20930.0
2023-12-20 10:30:00,246.01,246.5,245.04,246.46,20507.0,246.01,246.5,245.04,246.46,20507.0
2023-12-20 11:00:00,246.24,246.5,245.31,245.73,48158.0,246.24,246.5,245.31,245.73,48158.0
2023-12-20 11:30:00,245.54,245.95,244.16,244.49,18226.0,245.54,245.95,244.16,244.49,18226.0
2023-12-20 12:00:00,244.64,244.7,242.9,243.1,25679.0,244.64,244.7,242.9,243.1,25679.0
2023-12-20 12:30:00,242.87,243.71,241.91,243.21,30468.0,242.87,243.71,241.91,243.21,30468.0
2023-12-20 13:00:00,243.17,243.33,242.35,242.45,9061.0,243.17,243.33,242.35,242.45,9061.0
2023-12-20 13:30:00,242.41,242.9,241.73,241.95,43754.0,242.41,242.9,241.73,241.95,43754.0
2023-12-20 14:00:00,241.8,241.83,238.86,238.87,35367.0,241.8,241.83,238.86,238.87,35367.0
2023-12-20 14:30:00,238.9,239.03,234.29,235.35,40317.0,238.9,239.03,234.29,235.35,40317.0
2023-12-20 15:00:00,235.3,235.71,233.39,233.39,50371.0,235.3,235.71,233.39,233.39,50371.0
2023-12-20 15:30:00,233.36,234.68,232.84,233.1,134383.0,233.36,234.68,232.84,233.1,134383.0
2023-12-21 09:30:00,236.49,236.49,233.06,233.69,13059.0,236.49,236.49,233.06,233.69,13059.0
2023-12-21 10:00:00,234.04,234.36,233.0,233.56,15045.0,234.04,234.36,233.0,233.56,15045.0
2023-12-21 10:30:00,233.27,233.87,232.76,233.36,8715.0,233.27,233.87,232.76,233.36,8715.0
2023-12-21 11:00:00,233.43,233.62,232.58,233.08,7599.0,233.43,233.62,232.58,233.08,7599.0
2023-12-21 11:30:00,233.11,233.18,232.08,232.21,19697.0,233.11,233.18,232.08,232.21,19697.0
2023-12-21 12:00:00,231.95,232.75,231.84,232.14,6907.0,231.95,232.75,231.84,232.14,6907.0
2023-12-21 12:30:00,232.18,232.44,231.95,231.95,5450.0,232.18,232.44,231.95,231.95,5450.0
2023-12-21 13:00:00,232.19,232.31,231.47,232.0,7926.0,232.19,232.31,231.47,232.0,7926.0
2023-12-21 13:30:00,232.29,232.33,231.63,232.16,9130.0,232.29,232.33,231.63,232.16,9130.0
2023-12-21 14:00:00,232.2,233.06,232.16,232.97,9099.0,232.2,233.06,232.16,232.97,9099.0
2023-12-21 14:30:00,233.0,233.55,232.77,233.48,10453.0,233.0,233.55,232.77,233.48,10453.0
2023-12-21 15:00:00,233.46,234.55,233.37,234.3,22648.0,233.46,234.55,233.37,234.3,22648.0
2023-12-21 15:30:00,234.35,235.56,234.22,235.07,58609.0,234.35,235.56,234.22,235.07,58609.0
2023-12-22 09:30:00,235.4,235.4,233.46,234.3,8136.0,235.4,235.4,233.46,234.3,8136.0
2023-12-22 10:00:00,234.4,235.8,234.1,234.57,14813.0,234.4,235.8,234.1,234.57,14813.0
2023-12-22 10:30:00,235.16,235.19,234.2,234.31,24260.0,235.16,235.19,234.2,234.31,24260.0
2023-12-22 11:00:00,234.2,234.2,233.64,233.89,5069.0,234.2,234.2,233.64,233.89,5069.0
2023-12-22 11:30:00,234.03,234.61,233.83,234.33,32760.0,234.03,234.61,233.83,234.33,32760.0
2023-12-22 12:00:00,234.39,234.43,233.58,234.37,4888.0,234.39,234.43,233.58,234.37,4888.0
2023-12-22 12:30:00,234.16,234.81,233.78,234.77,14039.0,234.16,234.81,233.78,234.77,14039.0
2023-12-22 13:00:00,234.61,235.78,234.48,234.67,17928.0,234.61,235.78,234.48,234.67,17928.0
2023-12-22 13:30:00,234.67,234.67,234.33,234.51,8765.0,234.67,234.67,234.33,234.51,8765.0
2023-12-22 14:00:00,234.51,234.58,233.41,233.47,10442.0,234.51,234.58,233.41,233.47,10442.0
2023-12-22 14:30:00,233.39,234.55,233.39,234.55,14611.0,233.39,234.55,233.39,234.55,14611.0
2023-12-22 15:00:00,234.36,234.66,234.02,234.55,15924.0,234.36,234.66,234.02,234.55,15924.0
2023-12-22 15:30:00,234.55,234.63,233.41,233.44,78340.0,234.55,234.63,233.41,233.44,78340.0
2023-12-26 09:30:00,234.69,235.74,233.16,233.91,11278.0,234.69,235.74,233.16,233.91,11278.0
2023-12-26 10:00:00,233.82,234.78,233.62,234.33,11808.0,233.82,234.78,233.62,234.33,11808.0
2023-12-26 10:30:00,234.48,234.56,233.46,233.83,9267.0,234.48,234.56,233.46,233.83,9267.0
2023-12-26 11:00:00,233.77,234.32,233.26,233.73,5268.0,233.77,234.32,233.26,233.73,5268.0
2023-12-26 11:30:00,233.73,234.06,233.55,233.94,6225.0,233.73,234.06,233.55,233.94,6225.0
2023-12-26 12:00:00,233.93,235.54,233.93,235.29,3770.0,233.93,235.54,233.93,235.29,3770.0
2023-12-26 12:30:00,235.31,235.76,235.26,235.41,5572.0,235.31,235.76,235.26,235.41,5572.0
2023-12-26 13:00:00,235.42,235.79,235.34,235.65,2700.0,235.42,235.79,235.34,235.65,2700.0
2023-12-26 13:30:00,235.84,236.38,235.68,235.86,6406.0,235.84,236.38,235.68,235.86,6406.0
2023-12-26 14:00:00,236.04,236.51,235.97,236.4,3556.0,236.04,236.51,235.97,236.4,3556.0
2023-12-26 14:30:00,236.28,236.61,236.28,236.58,8420.0,236.28,236.61,236.28,236.58,8420.0
2023-12-26 15:00:00,236.76,237.4,236.52,237.18,13183.0,236.76,237.4,236.52,237.18,13183.0
2023-12-26 15:30:00,237.18,237.25,235.62,235.63,42145.0,237.18,237.25,235.62,235.63,42145.0
2023-12-27 09:30:00,236.66,238.03,236.0,237.0,14057.0,236.66,238.03,236.0,237.0,14057.0
2023-12-27 10:00:00,236.9,237.61,236.31,236.63,6238.0,236.9,237.61,236.31,236.63,6238.0
2023-12-27 10:30:00,236.36,237.1,236.36,236.81,8513.0,236.36,237.1,236.36,236.81,8513.0
2023-12-27 11:00:00,236.87,238.35,236.82,238.1,13648.0,236.87,238.35,236.82,238.1,13648.0
2023-12-27 11:30:00,238.31,238.47,237.57,237.67,4314.0,238.31,238.47,237.57,237.67,4314.0
2023-12-27 12:00:00,237.67,238.07,237.49,237.85,5629.0,237.67,238.07,237.49,237.85,5629.0
2023-12-27 12:30:00,237.87,238.1,237.46,237.77,6942.0,237.87,238.1,237.46,237.77,6942.0
2023-12-27 13:00:00,237.93,238.38,237.66,237.86,5583.0,237.93,238.38,237.66,237.86,5583.0
2023-12-27 13:30:00,237.82,237.97,237.44,237.44,3433.0,237.82,237.97,237.44,237.44,3433.0
2023-12-27 14:00:00,237.34,237.87,237.04,237.66,3092.0,237.34,237.87,237.04,237.66,3092.0
2023-12-27 14:30:00,237.44,237.49,237.2,237.49,1400.0,237.44,237.49,237.2,237.49,1400.0
2023-12-27 15:00:00,237.57,237.6,237.3,237.56,8867.0,237.57,237.6,237.3,237.56,8867.0
2023-12-27 15:30:00,237.39,237.73,237.0,237.04,20805.0,237.39,237.73,237.0,237.04,20805.0
2023-12-28 09:30:00,236.73,238.16,236.73,238.0,9850.0,236.73,238.16,236.73,238.0,9850.0
2023-12-28 10:00:00,238.01,238.89,238.0,238.58,3004.0,238.01,238.89,238.0,238.58,3004.0
2023-12-28 10:30:00,238.78,239.33,238.34,238.9,5759.0,238.78,239.33,238.34,238.9,5759.0
2023-12-28 11:00:00,239.05,239.06,238.23,238.74,7865.0,239.05,239.06,238.23,238.74,7865.0
2023-12-28 11:30:00,238.75,238.76,237.64,238.03,3481.0,238.75,238.76,237.64,238.03,3481.0
2023-12-28 12:00:00,237.91,238.16,237.39,237.57,6596.0,237.91,238.16,237.39,237.57,6596.0
2023-12-28 12:30:00,237.59,237.75,237.28,237.46,2724.0,237.59,237.75,237.28,237.46,2724.0
2023-12-28 13:00:00,237.48,237.56,237.18,237.29,4173.0,237.48,237.56,237.18,237.29,4173.0
2023-12-28 13:30:00,237.32,238.87,237.3,238.49,22596.0,237.32,238.87,237.3,238.49,22596.0
2023-12-28 14:00:00,238.95,239.08,238.55,238.55,2909.0,238.95,239.08,238.55,238.55,2909.0
2023-12-28 14:30:00,238.87,239.06,238.41,239.06,4142.0,238.87,239.06,238.41,239.06,4142.0
2023-12-28 15:00:00,239.07,239.76,239.01,239.75,11786.0,239.07,239.76,239.01,239.75,11786.0
2023-12-28 15:30:00,239.65,239.94,239.28,239.93,33890.0,239.65,239.94,239.28,239.93,33890.0
2023-12-29 09:30:00,239.62,240.78,237.89,239.68,2927.0,239.62,240.78,237.89,239.68,2927.0
2023-12-29 10:00:00,240.54,240.91,239.67,240.88,3875.0,240.54,240.91,239.67,240.88,3875.0
2023-12-29 10:30:00,241.12,241.24,239.55,240.24,11169.0,241.12,241.24,239.55,240.24,11169.0
2023-12-29 11:00:00,240.22,240.22,238.81,239.09,10053.0,240.22,240.22,238.81,239.09,10053.0
2023-12-29 11:30:00,239.16,239.71,238.97,239.29,12854.0,239.16,239.71,238.97,239.29,12854.0
2023-12-29 12:00:00,239.37,239.88,238.59,238.9,6102.0,239.37,239.88,238.59,238.9,6102.0
2023-12-29 12:30:00,239.07,240.01,238.78,239.9,2992.0,239.07,240.01,238.78,239.9,2992.0
2023-12-29 13:00:00,240.27,240.31,239.81,239.99,3449.0,240.27,240.31,239.81,239.99,3449.0
2023-12-29 13:30:00,240.15,240.63,239.87,240.06,3262.0,240.15,240.63,239.87,240.06,3262.0
2023-12-29 14:00:00,240.45,240.53,240.11,240.39,3567.0,240.45,240.53,240.11,240.39,3567.0
2023-12-29 14:30:00,240.53,241.09,240.53,240.58,3167.0,240.53,241.09,240.53,240.58,3167.0
2023-12-29 15:00:00,240.47,240.47,238.91,239.37,3079.0,240.47,240.47,238.91,239.37,3079.0
2023-12-29 15:30:00,239.29,239.29,237.61,237.85,17926.0,239.29,239.29,237.61,237.85,17926.0
2024-01-02 09:30:00,235.57,236.04,230.01,232.48,11569.0,235.57,236.04,230.01,232.48,11569.0
2024-01-02 10:00:00,232.58,233.51,231.42,231.82,18915.0,232.58,233.51,231.42,231.82,18915.0
2024-01-02 10:30:00,231.42,231.81,229.5,231.81,11038.0,231.42,231.81,229.5,231.81,11038.0
2024-01-02 11:00:00,231.99,234.14,231.46,234.14,10183.0,231.99,234.14,231.46,234.14,10183.0
2024-01-02 11:30:00,234.24,234.65,233.47,233.95,15980.0,234.24,234.65,233.47,233.95,15980.0
2024-01-02 12:00:00,233.73,234.63,233.51,233.64,11202.0,233.73,234.63,233.51,233.64,11202.0
2024-01-02 12:30:00,233.75,234.05,231.96,232.16,9118.0,233.75,234.05,231.96,232.16,9118.0
2024-01-02 13:00:00,232.18,232.84,232.03,232.47,7052.0,232.18,232.84,232.03,232.47,7052.0
2024-01-02 13:30:00,232.45,233.09,232.04,232.26,5331.0,232.45,233.09,232.04,232.26,5331.0
2024-01-02 14:00:00,232.25,233.57,231.82,233.4,6902.0,232.25,233.57,231.82,233.4,6902.0
2024-01-02 14:30:00,233.28,233.38,232.2,232.44,7353.0,233.28,233.38,232.2,232.44,7353.0
2024-01-02 15:00:00,232.21,232.9,231.81,232.72,9331.0,232.21,232.9,231.81,232.72,9331.0
2024-01-02 15:30:00,232.72,232.73,230.2,230.21,102220.0,232.72,232.73,230.2,230.21,102220.0
2024-01-03 09:30:00,226.51,226.95,223.28,223.77,10852.0,226.51,226.95,223.28,223.77,10852.0
2024-01-03 10:00:00,224.37,225.66,223.01,224.26,9955.0,224.37,225.66,223.01,224.26,9955.0
2024-01-03 10:30:00,224.31,224.42,222.5,223.96,7648.0,224.31,224.42,222.5,223.96,7648.0
2024-01-03 11:00:00,223.77,225.0,223.77,224.24,5320.0,223.77,225.0,223.77,224.24,5320.0
2024-01-03 11:30:00,224.43,225.5,224.07,224.07,4915.0,224.43,225.5,224.07,224.07,4915.0
2024-01-03 12:00:00,224.26,224.47,223.22,224.01,5465.0,224.26,224.47,223.22,224.01,5465.0
2024-01-03 12:30:00,223.85,223.85,223.1,223.75,6802.0,223.85,223.85,223.1,223.75,6802.0
2024-01-03 13:00:00,223.72,224.15,223.18,223.44,6685.0,223.72,224.15,223.18,223.44,6685.0
2024-01-03 13:30:00,223.44,223.46,222.92,223.09,4622.0,223.44,223.46,222.92,223.09,4622.0
2024-01-03 14:00:00,223.09,223.41,221.68,223.41,10181.0,223.09,223.41,221.68,223.41,10181.0
2024-01-03 14:30:00,223.46,223.63,222.03,222.03,7748.0,223.46,223.63,222.03,222.03,7748.0
2024-01-03 15:00:00,222.21,223.28,221.81,223.24,12248.0,222.21,223.28,221.81,223.24,12248.0
2024-01-03 15:30:00,223.36,223.96,222.88,223.6,47535.0,223.36,223.96,222.88,223.6,47535.0
2024-01-04 09:30:00,222.61,224.73,222.61,223.63,5002.0,222.61,224.73,222.61,223.63,5002.0
2024-01-04 10:00:00,222.26,224.44,222.26,224.31,21887.0,222.26,224.44,222.26,224.31,21887.0
2024-01-04 10:30:00,224.33,224.67,223.68,223.72,8486.0,224.33,224.67,223.68,223.72,8486.0
2024-01-04 11:00:00,223.9,225.23,223.83,224.97,6804.0,223.9,225.23,223.83,224.97,6804.0
2024-01-04 11:30:00,224.96,224.97,223.82,223.92,8404.0,224.96,224.97,223.82,223.92,8404.0
2024-01-04 12:00:00,224.25,224.25,223.5,224.04,5224.0,224.25,224.25,223.5,224.04,5224.0
2024-01-04 12:30:00,223.92,224.95,223.82,224.3,6366.0,223.92,224.95,223.82,224.3,6366.0
2024-01-04 13:00:00,224.32,224.37,224.0,224.25,5284.0,224.32,224.37,224.0,224.25,5284.0
2024-01-04 13:30:00,224.25,224.65,224.07,224.21,9676.0,224.25,224.65,224.07,224.21,9676.0
2024-01-04 14:00:00,224.25,224.25,223.49,223.79,3762.0,224.25,224.25,223.49,223.79,3762.0
2024-01-04 14:30:00,223.57,224.12,223.29,223.92,3886.0,223.57,224.12,223.29,223.92,3886.0
2024-01-04 15:00:00,224.26,224.43,223.88,223.98,6043.0,224.26,224.43,223.88,223.98,6043.0
2024-01-04 15:30:00,223.9,224.16,222.34,222.78,15200.0,223.9,224.16,222.34,222.78,15200.0
2024-01-05 09:30:00,220.98,224.28,220.98,223.4,18837.0,220.98,224.28,220.98,223.4,18837.0
2024-01-05 10:00:00,223.92,225.32,223.42,224.76,21861.0,223.92,225.32,223.42,224.76,21861.0
2024-01-05 10:30:00,224.79,225.16,222.81,222.92,18492.0,224.79,225.16,222.81,222.92,18492.0
2024-01-05 11:00:00,223.14,224.41,223.14,223.16,8597.0,223.14,224.41,223.14,223.16,8597.0
2024-01-05 11:30:00,223.28,223.75,222.84,223.53,9896.0,223.28,223.75,222.84,223.53,9896.0
2024-01-05 12:00:00,223.48,223.48,222.23,222.83,24844.0,223.48,223.48,222.23,222.83,24844.0
2024-01-05 12:30:00,222.77,222.77,222.02,222.42,4680.0,222.77,222.77,222.02,222.42,4680.0
2024-01-05 13:00:00,222.45,222.71,221.9,222.71,6152.0,222.45,222.71,221.9,222.71,6152.0
2024-01-05 13:30:00,222.96,223.09,222.74,222.87,7084.0,222.96,223.09,222.74,222.87,7084.0
2024-01-05 14:00:00,222.86,223.04,222.66,222.79,7636.0,222.86,223.04,222.66,222.79,7636.0
2024-01-05 14:30:00,222.83,222.96,221.7,221.71,4388.0,222.83,222.96,221.7,221.71,4388.0
2024-01-05 15:00:00,221.7,221.88,220.66,220.88,11942.0,221.7,221.88,220.66,220.88,11942.0
2024-01-05 15:30:00,220.87,221.63,220.43,221.16,55408.0,220.87,221.63,220.43,221.16,55408.0
2024-01-08 09:30:00,224.6,226.88,224.33,226.51,30647.0,224.6,226.88,224.33,226.51,30647.0
2024-01-08 10:00:00,226.53,227.17,225.0,225.24,24152.0,226.53,227.17,225.0,225.24,24152.0
2024-01-08 10:30:00,225.5,227.6,225.39,226.74,30560.0,225.5,227.6,225.39,226.74,30560.0
2024-01-08 11:00:00,226.72,226.77,225.63,226.24,7153.0,226.72,226.77,225.63,226.24,7153.0
2024-01-08 11:30:00,226.39,226.66,226.07,226.61,9714.0,226.39,226.66,226.07,226.61,9714.0
2024-01-08 12:00:00,226.78,227.2,226.34,226.38,6518.0,226.78,227.2,226.34,226.38,6518.0
2024-01-08 12:30:00,226.65,227.95,226.65,227.89,10296.0,226.65,227.95,226.65,227.89,10296.0
2024-01-08 13:00:00,227.69,228.62,227.68,228.18,4022.0,227.69,228.62,227.68,228.18,4022.0
2024-01-08 13:30:00,228.01,228.01,227.36,227.39,9773.0,228.01,228.01,227.36,227.39,9773.0
2024-01-08 14:00:00,227.39,227.39,226.63,226.66,7074.0,227.39,227.39,226.63,226.66,7074.0
2024-01-08 14:30:00,226.71,226.84,226.08,226.27,11483.0,226.71,226.84,226.08,226.27,11483.0
2024-01-08 15:00:00,226.2,226.45,225.5,225.78,12298.0,226.2,226.45,225.5,225.78,12298.0
2024-01-08 15:30:00,225.81,226.52,225.52,226.44,69034.0,225.81,226.52,225.52,226.44,69034.0
2024-01-09 09:30:00,223.97,226.18,223.97,226.16,8932.0,223.97,226.18,223.97,226.16,8932.0
2024-01-09 10:00:00,226.2,227.4,225.53,226.3,13372.0,226.2,227.4,225.53,226.3,13372.0
2024-01-09 10:30:00,226.5,227.36,226.05,226.69,25420.0,226.5,227.36,226.05,226.69,25420.0
2024-01-09 11:00:00,226.64,226.96,226.3,226.66,12392.0,226.64,226.96,226.3,226.66,12392.0
2024-01-09 11:30:00,226.85,227.24,226.42,227.0,19934.0,226.85,227.24,226.42,227.0,19934.0
2024-01-09 12:00:00,226.89,228.23,226.7,227.3,113388.0,226.89,228.23,226.7,227.3,113388.0
2024-01-09 12:30:00,227.3,228.1,227.07,227.75,27865.0,227.3,228.1,227.07,227.75,27865.0
2024-01-09 13:00:00,227.75,228.35,226.94,226.95,40315.0,227.75,228.35,226.94,226.95,40315.0
2024-01-09 13:30:00,226.94,228.03,226.35,227.29,9023.0,226.94,228.03,226.35,227.29,9023.0
2024-01-09 14:00:00,227.37,227.49,226.75,226.86,10698.0,227.37,227.49,226.75,226.86,10698.0
2024-01-09 14:30:00,227.0,227.23,226.37,226.58,30699.0,227.0,227.23,226.37,226.58,30699.0
2024-01-09 15:00:00,226.64,226.98,225.85,225.99,33967.0,226.64,226.98,225.85,225.99,33967.0
2024-01-09 15:30:00,226.0,226.54,225.29,226.52,52286.0,226.0,226.54,225.29,226.52,52286.0
2024-01-10 09:30:00,227.16,227.2,224.17,224.17,3937.0,227.16,227.2,224.17,224.17,3937.0
2024-01-10 10:00:00,224.41,225.61,224.23,225.56,1407.0,224.41,225.61,224.23,225.56,1407.0
2024-01-10 10:30:00,225.78,225.78,224.83,225.06,2400.0,225.78,225.78,224.83,225.06,2400.0
2024-01-10 11:00:00,225.52,225.75,224.98,225.75,10051.0,225.52,225.75,224.98,225.75,10051.0
2024-01-10 11:30:00,225.76,225.9,225.31,225.72,5053.0,225.76,225.9,225.31,225.72,5053.0
2024-01-10 12:00:00,225.59,225.76,225.29,225.29,3537.0,225.59,225.76,225.29,225.29,3537.0
2024-01-10 12:30:00,225.25,225.7,224.87,225.0,7330.0,225.25,225.7,224.87,225.0,7330.0
2024-01-10 13:00:00,224.89,225.6,224.89,225.0,5154.0,224.89,225.6,224.89,225.0,5154.0
2024-01-10 13:30:00,225.25,225.29,224.03,224.73,23809.0,225.25,225.29,224.03,224.73,23809.0
2024-01-10 14:00:00,224.66,225.35,224.61,224.92,8004.0,224.66,225.35,224.61,224.92,8004.0
2024-01-10 14:30:00,224.93,225.11,224.63,224.95,3679.0,224.93,225.11,224.63,224.95,3679.0
2024-01-10 15:00:00,224.88,225.9,223.05,223.1,66953.0,224.88,225.9,223.05,223.1,66953.0
2024-01-10 15:30:00,223.33,224.71,222.8,224.63,36688.0,223.33,224.71,222.8,224.63,36688.0
2024-01-11 09:30:00,224.39,227.08,224.39,225.28,22969.0,224.39,227.08,224.39,225.28,22969.0
2024-01-11 10:00:00,225.47,225.47,222.63,223.43,13815.0,225.47,225.47,222.63,223.43,13815.0
2024-01-11 10:30:00,223.52,224.0,222.59,222.61,26670.0,223.52,224.0,222.59,222.61,26670.0
2024-01-11 11:00:00,222.81,223.66,222.71,223.29,5036.0,222.81,223.66,222.71,223.29,5036.0
2024-01-11 11:30:00,222.99,223.66,222.57,223.57,9249.0,222.99,223.66,222.57,223.57,9249.0
2024-01-11 12:00:00,223.83,224.83,223.83,224.44,4156.0,223.83,224.83,223.83,224.44,4156.0
2024-01-11 12:30:00,224.42,226.33,224.41,226.0,83502.0,224.42,226.33,224.41,226.0,83502.0
2024-01-11 13:00:00,226.0,228.82,225.5,227.17,172441.0,226.0,228.82,225.5,227.17,172441.0
2024-01-11 13:30:00,227.25,228.0,226.45,227.98,16447.0,227.25,228.0,226.45,227.98,16447.0
2024-01-11 14:00:00,227.93,228.0,226.94,227.67,12933.0,227.93,228.0,226.94,227.67,12933.0
2024-01-11 14:30:00,227.68,228.35,227.22,228.07,9218.0,227.68,228.35,227.22,228.07,9218.0
2024-01-11 15:00:00,227.82,228.01,226.92,227.64,14492.0,227.82,228.01,226.92,227.64,14492.0
2024-01-11 15:30:00,227.56,228.31,227.21,228.14,66800.0,227.56,228.31,227.21,228.14,66800.0
2024-01-12 09:30:00,229.43,236.73,229.42,235.78,22896.0,229.43,236.73,229.42,235.78,22896.0
2024-01-12 10:00:00,235.67,235.67,233.24,233.69,15477.0,235.67,235.67,233.24,233.69,15477.0
2024-01-12 10:30:00,234.58,235.98,233.1,235.75,24704.0,234.58,235.98,233.1,235.75,24704.0
2024-01-12 11:00:00,235.74,236.73,235.03,236.42,6417.0,235.74,236.73,235.03,236.42,6417.0
2024-01-12 11:30:00,236.57,236.57,235.24,235.77,21115.0,236.57,236.57,235.24,235.77,21115.0
2024-01-12 12:00:00,235.39,236.92,235.39,236.71,15758.0,235.39,236.92,235.39,236.71,15758.0
2024-01-12 12:30:00,237.13,237.13,236.01,236.3,6649.0,237.13,237.13,236.01,236.3,6649.0
2024-01-12 13:00:00,236.35,236.35,235.11,235.34,8849.0,236.35,236.35,235.11,235.34,8849.0
2024-01-12 13:30:00,235.73,237.29,235.5,237.0,27590.0,235.73,237.29,235.5,237.0,27590.0
2024-01-12 14:00:00,237.08,237.62,236.4,236.5,10221.0,237.08,237.62,236.4,236.5,10221.0
2024-01-12 14:30:00,236.62,237.42,236.57,236.77,27948.0,236.62,237.42,236.57,236.77,27948.0
2024-01-12 15:00:00,236.81,237.05,236.3,236.83,20366.0,236.81,237.05,236.3,236.83,20366.0
2024-01-12 15:30:00,236.72,237.21,236.23,236.25,48349.0,236.72,237.21,236.23,236.25,48349.0
2024-01-16 09:30:00,233.25,237.49,232.13,232.72,16644.0,233.25,237.49,232.13,232.72,16644.0
2024-01-16 10:00:00,232.32,232.67,230.43,231.84,48610.0,232.32,232.67,230.43,231.84,48610.0
2024-01-16 10:30:00,231.88,233.11,230.91,232.58,55042.0,231.88,233.11,230.91,232.58,55042.0
2024-01-16 11:00:00,232.58,233.72,230.72,233.56,21082.0,232.58,233.72,230.72,233.56,21082.0
2024-01-16 11:30:00,233.56,233.84,232.52,233.14,9222.0,233.56,233.84,232.52,233.14,9222.0
2024-01-16 12:00:00,233.29,233.29,232.27,232.61,7960.0,233.29,233.29,232.27,232.61,7960.0
2024-01-16 12:30:00,232.53,233.14,232.39,232.75,6397.0,232.53,233.14,232.39,232.75,6397.0
2024-01-16 13:00:00,232.72,233.13,232.57,232.93,5269.0,232.72,233.13,232.57,232.93,5269.0
2024-01-16 13:30:00,233.07,233.35,232.25,232.51,13332.0,233.07,233.35,232.25,232.51,13332.0
2024-01-16 14:00:00,232.5,232.52,230.95,231.67,18684.0,232.5,232.52,230.95,231.67,18684.0
2024-01-16 14:30:00,231.56,233.1,231.5,232.84,27542.0,231.56,233.1,231.5,232.84,27542.0
2024-01-16 15:00:00,232.84,232.84,231.58,231.77,10755.0,232.84,232.84,231.58,231.77,10755.0
2024-01-16 15:30:00,231.76,231.9,230.55,230.75,75593.0,231.76,231.9,230.55,230.75,75593.0
2024-01-17 09:30:00,226.54,227.7,224.52,225.39,9005.0,226.54,227.7,224.52,225.39,9005.0
2024-01-17 10:00:00,225.37,228.18,224.95,227.0,16533.0,225.37,228.18,224.95,227.0,16533.0
2024-01-17 10:30:00,226.94,227.16,226.09,226.18,17404.0,226.94,227.16,226.09,226.18,17404.0
2024-01-17 11:00:00,225.98,227.27,225.93,227.24,9104.0,225.98,227.27,225.93,227.24,9104.0
2024-01-17 11:30:00,227.3,227.96,227.14,227.52,5721.0,227.3,227.96,227.14,227.52,5721.0
2024-01-17 12:00:00,227.56,227.87,227.2,227.52,3490.0,227.56,227.87,227.2,227.52,3490.0
2024-01-17 12:30:00,227.55,228.1,227.44,228.09,6942.0,227.55,228.1,227.44,228.09,6942.0
2024-01-17 13:00:00,228.25,228.9,227.44,227.59,8932.0,228.25,228.9,227.44,227.59,8932.0
2024-01-17 13:30:00,227.44,227.71,226.76,227.31,4891.0,227.44,227.71,226.76,227.31,4891.0
2024-01-17 14:00:00,227.23,227.23,226.57,227.05,5553.0,227.23,227.23,226.57,227.05,5553.0
2024-01-17 14:30:00,227.15,228.05,227.15,227.8,9573.0,227.15,228.05,227.15,227.8,9573.0
2024-01-17 15:00:00,227.61,227.61,227.1,227.21,7041.0,227.61,227.61,227.1,227.21,7041.0
2024-01-17 15:30:00,227.23,227.42,226.68,226.86,32010.0,227.23,227.42,226.68,226.86,32010.0
2024-01-18 09:30:00,229.14,235.21,229.14,231.48,41370.0,229.14,235.21,229.14,231.48,41370.0
2024-01-18 10:00:00,232.45,232.75,230.03,230.06,5497.0,232.45,232.75,230.03,230.06,5497.0
2024-01-18 10:30:00,230.39,231.18,229.1,229.69,7213.0,230.39,231.18,229.1,229.69,7213.0
2024-01-18 11:00:00,229.5,229.75,228.7,229.0,15138.0,229.5,229.75,228.7,229.0,15138.0
2024-01-18 11:30:00,229.04,229.2,227.35,227.35,13441.0,229.04,229.2,227.35,227.35,13441.0
2024-01-18 12:00:00,227.26,227.89,226.21,227.89,7328.0,227.26,227.89,226.21,227.89,7328.0
2024-01-18 12:30:00,228.2,228.5,227.47,227.84,4876.0,228.2,228.5,227.47,227.84,4876.0
2024-01-18 13:00:00,227.94,227.94,226.85,227.04,5168.0,227.94,227.94,226.85,227.04,5168.0
2024-01-18 13:30:00,227.13,228.39,227.12,228.11,6227.0,227.13,228.39,227.12,228.11,6227.0
2024-01-18 14:00:00,228.05,228.55,228.02,228.4,9434.0,228.05,228.55,228.02,228.4,9434.0
2024-01-18 14:30:00,228.58,228.83,227.82,228.65,4838.0,228.58,228.83,227.82,228.65,4838.0
2024-01-18 15:00:00,228.51,229.06,228.17,229.06,5320.0,228.51,229.06,228.17,229.06,5320.0
2024-01-18 15:30:00,228.97,229.16,228.34,228.58,42613.0,228.97,229.16,228.34,228.58,42613.0
2024-01-19 09:30:00,229.76,230.58,228.36,230.58,12393.0,229.76,230.58,228.36,230.58,12393.0
2024-01-19 10:00:00,230.02,230.39,228.82,229.77,4935.0,230.02,230.39,228.82,229.77,4935.0
2024-01-19 10:30:00,229.51,229.57,228.17,228.19,5340.0,229.51,229.57,228.17,228.19,5340.0
2024-01-19 11:00:00,228.15,229.6,228.15,228.84,2978.0,228.15,229.6,228.15,228.84,2978.0
2024-01-19 11:30:00,228.62,229.03,228.39,228.88,6950.0,228.62,229.03,228.39,228.88,6950.0
2024-01-19 12:00:00,228.89,229.63,228.85,229.63,3586.0,228.89,229.63,228.85,229.63,3586.0
2024-01-19 12:30:00,229.65,230.49,229.55,230.49,4442.0,229.65,230.49,229.55,230.49,4442.0
2024-01-19 13:00:00,230.4,230.7,230.04,230.55,3911.0,230.4,230.7,230.04,230.55,3911.0
2024-01-19 13:30:00,230.94,231.78,230.93,231.76,2719.0,230.94,231.78,230.93,231.76,2719.0
2024-01-19 14:00:00,231.8,232.41,231.69,232.37,4626.0,231.8,232.41,231.69,232.37,4626.0
2024-01-19 14:30:00,232.34,232.63,231.93,232.63,6324.0,232.34,232.63,231.93,232.63,6324.0
2024-01-19 15:00:00,232.49,232.6,231.99,232.48,5744.0,232.49,232.6,231.99,232.48,5744.0
2024-01-19 15:30:00,232.51,232.51,231.19,231.62,41478.0,232.51,232.51,231.19,231.62,41478.0
2024-01-22 09:30:00,233.58,235.71,231.99,235.53,37524.0,233.58,235.71,231.99,235.53,37524.0
2024-01-22 10:00:00,235.72,237.43,235.04,236.65,11460.0,235.72,237.43,235.04,236.65,11460.0
2024-01-22 10:30:00,236.59,236.59,235.41,236.32,14914.0,236.59,236.59,235.41,236.32,14914.0
2024-01-22 11:00:00,236.17,237.49,236.17,237.48,8807.0,236.17,237.49,236.17,237.48,8807.0
2024-01-22 11:30:00,237.6,237.91,237.18,237.27,17010.0,237.6,237.91,237.18,237.27,17010.0
2024-01-22 12:00:00,237.17,237.34,236.33,237.34,9922.0,237.17,237.34,236.33,237.34,9922.0
2024-01-22 12:30:00,237.38,238.13,237.08,237.96,9519.0,237.38,238.13,237.08,237.96,9519.0
2024-01-22 13:00:00,237.81,238.17,237.54,237.8,13815.0,237.81,238.17,237.54,237.8,13815.0
2024-01-22 13:30:00,237.87,239.16,237.87,238.93,22145.0,237.87,239.16,237.87,238.93,22145.0
2024-01-22 14:00:00,239.12,240.25,238.72,238.76,23602.0,239.12,240.25,238.72,238.76,23602.0
2024-01-22 14:30:00,239.02,239.02,237.9,238.09,10289.0,239.02,239.02,237.9,238.09,10289.0
2024-01-22 15:00:00,238.11,238.71,237.7,238.61,22792.0,238.11,238.71,237.7,238.61,22792.0
2024-01-22 15:30:00,238.58,239.67,238.16,239.05,67507.0,238.58,239.67,238.16,239.05,67507.0
2024-01-23 09:30:00,240.8,240.8,238.61,238.81,17360.0,240.8,240.8,238.61,238.81,17360.0
2024-01-23 10:00:00,238.98,240.31,238.67,239.52,13892.0,238.98,240.31,238.67,239.52,13892.0
2024-01-23 10:30:00,238.91,238.99,236.38,236.38,5433.0,238.91,238.99,236.38,236.38,5433.0
2024-01-23 11:00:00,236.54,237.46,235.8,235.8,4994.0,236.54,237.46,235.8,235.8,4994.0
2024-01-23 11:30:00,235.59,236.12,235.47,235.96,3081.0,235.59,236.12,235.47,235.96,3081.0
2024-01-23 12:00:00,235.62,236.46,235.08,236.16,6576.0,235.62,236.46,235.08,236.16,6576.0
2024-01-23 12:30:00,236.56,236.71,236.03,236.7,2520.0,236.56,236.71,236.03,236.7,2520.0
2024-01-23 13:00:00,236.59,236.59,235.72,236.03,2344.0,236.59,236.59,235.72,236.03,2344.0
2024-01-23 13:30:00,236.23,236.4,235.12,236.02,3985.0,236.23,236.4,235.12,236.02,3985.0
2024-01-23 14:00:00,236.22,236.78,236.18,236.78,8966.0,236.22,236.78,236.18,236.78,8966.0
2024-01-23 14:30:00,236.81,237.65,236.71,237.55,3558.0,236.81,237.65,236.71,237.55,3558.0
2024-01-23 15:00:00,237.62,237.87,237.13,237.33,9970.0,237.62,237.87,237.13,237.33,9970.0
2024-01-23 15:30:00,237.33,237.43,235.8,235.85,30476.0,237.33,237.43,235.8,235.85,30476.0
2024-01-24 09:30:00,238.51,238.51,235.92,236.66,15152.0,238.51,238.51,235.92,236.66,15152.0
2024-01-24 10:00:00,236.4,237.44,235.0,236.26,6826.0,236.4,237.44,235.0,236.26,6826.0
2024-01-24 10:30:00,236.46,237.66,235.28,235.79,6686.0,236.46,237.66,235.28,235.79,6686.0
2024-01-24 11:00:00,235.67,236.19,234.39,235.45,6912.0,235.67,236.19,234.39,235.45,6912.0
2024-01-24 11:30:00,235.44,236.1,235.02,235.02,10611.0,235.44,236.1,235.02,235.02,10611.0
2024-01-24 12:00:00,235.04,235.82,234.82,234.9,5085.0,235.04,235.82,234.82,234.9,5085.0
2024-01-24 12:30:00,235.01,235.12,234.69,235.04,3056.0,235.01,235.12,234.69,235.04,3056.0
2024-01-24 13:00:00,235.12,235.36,234.17,234.69,13041.0,235.12,235.36,234.17,234.69,13041.0
2024-01-24 13:30:00,234.52,234.52,233.08,233.49,5116.0,234.52,234.52,233.08,233.49,5116.0
2024-01-24 14:00:00,233.56,233.96,232.8,233.17,9183.0,233.56,233.96,232.8,233.17,9183.0
2024-01-24 14:30:00,233.28,233.73,233.0,233.1,13481.0,233.28,233.73,233.0,233.1,13481.0
2024-01-24 15:00:00,232.9,232.9,230.23,230.77,18683.0,232.9,232.9,230.23,230.77,18683.0
2024-01-24 15:30:00,230.65,231.89,230.55,231.78,31927.0,230.65,231.89,230.55,231.78,31927.0
2024-01-25 09:30:00,234.25,234.53,231.5,232.48,6493.0,234.25,234.53,231.5,232.48,6493.0
2024-01-25 10:00:00,232.51,234.17,231.91,234.17,11537.0,232.51,234.17,231.91,234.17,11537.0
2024-01-25 10:30:00,234.38,234.66,233.03,233.37,19777.0,234.38,234.66,233.03,233.37,19777.0
2024-01-25 11:00:00,233.46,234.68,232.96,234.68,12996.0,233.46,234.68,232.96,234.68,12996.0
2024-01-25 11:30:00,234.54,236.33,234.48,236.21,22283.0,234.54,236.33,234.48,236.21,22283.0
2024-01-25 12:00:00,236.15,236.49,234.91,235.37,5885.0,236.15,236.49,234.91,235.37,5885.0
2024-01-25 12:30:00,234.87,234.87,232.13,233.05,5536.0,234.87,234.87,232.13,233.05,5536.0
2024-01-25 13:00:00,233.13,234.71,233.12,233.84,11509.0,233.13,234.71,233.12,233.84,11509.0
2024-01-25 13:30:00,233.84,233.84,232.04,232.04,2906.0,233.84,233.84,232.04,232.04,2906.0
2024-01-25 14:00:00,231.62,231.62,230.92,231.15,3901.0,231.62,231.62,230.92,231.15,3901.0
2024-01-25 14:30:00,231.02,231.43,230.74,231.37,4950.0,231.02,231.43,230.74,231.37,4950.0
2024-01-25 15:00:00,231.26,232.72,231.13,232.54,17454.0,231.26,232.72,231.13,232.54,17454.0
2024-01-25 15:30:00,232.35,233.48,232.23,233.36,42175.0,232.35,233.48,232.23,233.36,42175.0
2024-01-26 09:30:00,234.76,235.75,233.87,234.57,9370.0,234.76,235.75,233.87,234.57,9370.0
2024-01-26 10:00:00,234.47,234.47,233.63,234.26,4413.0,234.47,234.47,233.63,234.26,4413.0
2024-01-26 10:30:00,234.41,239.06,234.19,238.62,22407.0,234.41,239.06,234.19,238.62,22407.0
2024-01-26 11:00:00,238.59,238.6,237.02,238.39,11312.0,238.59,238.6,237.02,238.39,11312.0
2024-01-26 11:30:00,238.5,238.5,236.7,237.06,6494.0,238.5,238.5,236.7,237.06,6494.0
2024-01-26 12:00:00,237.08,238.24,236.98,237.66,8648.0,237.08,238.24,236.98,237.66,8648.0
2024-01-26 12:30:00,237.29,237.68,237.0,237.68,13665.0,237.29,237.68,237.0,237.68,13665.0
2024-01-26 13:00:00,237.51,238.35,237.29,238.25,25715.0,237.51,238.35,237.29,238.25,25715.0
2024-01-26 13:30:00,238.29,238.6,237.92,238.25,5821.0,238.29,238.6,237.92,238.25,5821.0
2024-01-26 14:00:00,238.2,238.3,237.68,237.74,16140.0,238.2,238.3,237.68,237.74,16140.0
2024-01-26 14:30:00,237.71,237.71,236.38,236.77,15109.0,237.71,237.71,236.38,236.77,15109.0
2024-01-26 15:00:00,236.79,237.08,236.18,236.62,40414.0,236.79,237.08,236.18,236.62,40414.0
2024-01-26 15:30:00,236.41,238.19,236.32,237.99,39026.0,236.41,238.19,236.32,237.99,39026.0
2024-01-29 09:30:00,239.86,247.49,239.77,245.86,59404.0,239.86,247.49,239.77,245.86,59404.0
2024-01-29 10:00:00,246.9,246.9,242.71,242.83,15502.0,246.9,246.9,242.71,242.83,15502.0
2024-01-29 10:30:00,243.36,243.36,240.55,240.55,17434.0,243.36,243.36,240.55,240.55,17434.0
2024-01-29 11:00:00,240.65,241.01,240.2,240.77,10438.0,240.65,241.01,240.2,240.77,10438.0
2024-01-29 11:30:00,240.77,241.94,240.51,241.81,8251.0,240.77,241.94,240.51,241.81,8251.0
2024-01-29 12:00:00,241.94,242.55,241.18,241.81,12673.0,241.94,242.55,241.18,241.81,12673.0
2024-01-29 12:30:00,241.37,241.38,239.92,240.23,2242.0,241.37,241.38,239.92,240.23,2242.0
2024-01-29 13:00:00,240.04,240.04,238.49,238.84,8306.0,240.04,240.04,238.49,238.84,8306.0
2024-01-29 13:30:00,238.68,238.7,238.07,238.2,7780.0,238.68,238.7,238.07,238.2,7780.0
2024-01-29 14:00:00,238.27,239.72,237.34,239.39,37416.0,238.27,239.72,237.34,239.39,37416.0
2024-01-29 14:30:00,239.6,240.01,239.07,239.83,72357.0,239.6,240.01,239.07,239.83,72357.0
2024-01-29 15:00:00,239.83,242.61,239.82,242.54,10773.0,239.83,242.61,239.82,242.54,10773.0
2024-01-29 15:30:00,242.44,243.07,242.06,242.75,43729.0,242.44,243.07,242.06,242.75,43729.0
2024-01-30 09:30:00,244.5,246.35,242.98,245.71,14540.0,244.5,246.35,242.98,245.71,14540.0
2024-01-30 10:00:00,245.19,246.35,243.79,244.9,46051.0,245.19,246.35,243.79,244.9,46051.0
2024-01-30 10:30:00,245.29,246.24,243.65,243.66,58434.0,245.29,246.24,243.65,243.66,58434.0
2024-01-30 11:00:00,243.55,244.05,241.41,243.11,77657.0,243.55,244.05,241.41,243.11,77657.0
2024-01-30 11:30:00,243.12,243.81,243.02,243.38,16900.0,243.12,243.81,243.02,243.38,16900.0
2024-01-30 12:00:00,243.53,243.62,242.0,242.3,26351.0,243.53,243.62,242.0,242.3,26351.0
2024-01-30 12:30:00,242.3,242.3,241.18,242.03,23691.0,242.3,242.3,241.18,242.03,23691.0
2024-01-30 13:00:00,241.94,242.77,241.67,242.77,18189.0,241.94,242.77,241.67,242.77,18189.0
2024-01-30 13:30:00,242.93,243.52,242.82,243.52,8390.0,242.93,243.52,242.82,243.52,8390.0
2024-01-30 14:00:00,243.61,244.15,243.18,243.86,8995.0,243.61,244.15,243.18,243.86,8995.0
2024-01-30 14:30:00,243.71,244.39,243.43,244.19,18643.0,243.71,244.39,243.43,244.19,18643.0
2024-01-30 15:00:00,244.14,245.5,244.14,245.14,42642.0,244.14,245.5,244.14,245.14,42642.0
2024-01-30 15:30:00,245.16,245.42,243.18,244.99,169816.0,245.16,245.42,243.18,244.99,169816.0
2024-01-31 09:30:00,242.0,242.19,239.56,240.0,12734.0,242.0,242.19,239.56,240.0,12734.0
2024-01-31 10:00:00,239.54,240.39,238.1,238.25,7819.0,239.54,240.39,238.1,238.25,7819.0
2024-01-31 10:30:00,238.58,238.58,237.18,238.58,11666.0,238.58,238.58,237.18,238.58,11666.0
2024-01-31 11:00:00,238.75,239.83,238.1,238.71,15683.0,238.75,239.83,238.1,238.71,15683.0
2024-01-31 11:30:00,238.18,238.18,237.2,237.91,19333.0,238.18,238.18,237.2,237.91,19333.0
2024-01-31 12:00:00,237.9,239.06,237.64,238.82,11758.0,237.9,239.06,237.64,238.82,11758.0
2024-01-31 12:30:00,239.0,239.74,238.56,239.69,12714.0,239.0,239.74,238.56,239.69,12714.0
2024-01-31 13:00:00,240.29,240.48,239.36,239.79,10017.0,240.29,240.48,239.36,239.79,10017.0
2024-01-31 13:30:00,239.78,239.92,238.47,239.02,9994.0,239.78,239.92,238.47,239.02,9994.0
2024-01-31 14:00:00,238.67,238.91,236.51,236.67,10634.0,238.67,238.91,236.51,236.67,10634.0
2024-01-31 14:30:00,236.89,241.36,236.73,238.58,16538.0,236.89,241.36,236.73,238.58,16538.0
2024-01-31 15:00:00,238.85,239.12,235.48,236.96,20256.0,238.85,239.12,235.48,236.96,20256.0
2024-01-31 15:30:00,236.89,237.17,235.43,235.81,41242.0,236.89,237.17,235.43,235.81,41242.0
2024-02-01 09:30:00,237.51,241.0,236.29,238.77,32185.0,237.51,241.0,236.29,238.77,32185.0
2024-02-01 10:00:00,237.6,239.43,237.14,238.45,9147.0,237.6,239.43,237.14,238.45,9147.0
2024-02-01 10:30:00,238.23,238.25,234.56,234.87,27655.0,238.23,238.25,234.56,234.87,27655.0
2024-02-01 11:00:00,234.66,234.79,233.35,233.6,10154.0,234.66,234.79,233.35,233.6,10154.0
2024-02-01 11:30:00,233.64,236.27,233.64,236.27,4622.0,233.64,236.27,233.64,236.27,4622.0
2024-02-01 12:00:00,236.68,237.82,236.14,236.17,6133.0,236.68,237.82,236.14,236.17,6133.0
2024-02-01 12:30:00,236.5,241.77,236.32,241.0,66857.0,236.5,241.77,236.32,241.0,66857.0
2024-02-01 13:00:00,241.27,241.27,239.13,240.61,10089.0,241.27,241.27,239.13,240.61,10089.0
2024-02-01 13:30:00,240.41,242.52,240.4,242.52,36447.0,240.41,242.52,240.4,242.52,36447.0
2024-02-01 14:00:00,242.77,243.74,242.39,243.03,19624.0,242.77,243.74,242.39,243.03,19624.0
2024-02-01 14:30:00,242.98,244.31,242.61,244.28,9295.0,242.98,244.31,242.61,244.28,9295.0
2024-02-01 15:00:00,244.07,244.91,243.57,244.89,15741.0,244.07,244.91,243.57,244.89,15741.0
2024-02-01 15:30:00,245.0,245.65,244.55,244.58,44761.0,245.0,245.65,244.55,244.58,44761.0
2024-02-02 09:30:00,244.6,245.77,241.02,245.5,10815.0,244.6,245.77,241.02,245.5,10815.0
2024-02-02 10:00:00,244.65,246.64,243.57,246.26,27130.0,244.65,246.64,243.57,246.26,27130.0
2024-02-02 10:30:00,246.59,247.73,244.7,246.76,16108.0,246.59,247.73,244.7,246.76,16108.0
2024-02-02 11:00:00,246.93,249.03,246.59,249.0,23246.0,246.93,249.03,246.59,249.0,23246.0
2024-02-02 11:30:00,249.31,250.09,248.92,249.73,22591.0,249.31,250.09,248.92,249.73,22591.0
2024-02-02 12:00:00,249.48,250.0,248.74,250.0,12608.0,249.48,250.0,248.74,250.0,12608.0
2024-02-02 12:30:00,250.01,250.28,247.81,249.17,20072.0,250.01,250.28,247.81,249.17,20072.0
2024-02-02 13:00:00,249.44,249.92,248.78,248.93,13263.0,249.44,249.92,248.78,248.93,13263.0
2024-02-02 13:30:00,248.39,249.54,248.39,248.99,10618.0,248.39,249.54,248.39,248.99,10618.0
2024-02-02 14:00:00,249.27,250.96,249.27,249.87,7538.0,249.27,250.96,249.27,249.87,7538.0
2024-02-02 14:30:00,250.04,250.91,250.04,250.64,13165.0,250.04,250.91,250.04,250.64,13165.0
2024-02-02 15:00:00,250.7,251.51,250.5,251.33,11089.0,250.7,251.51,250.5,251.33,11089.0
2024-02-02 15:30:00,251.15,251.27,249.7,249.71,66351.0,251.15,251.27,249.7,249.71,66351.0
2024-02-05 09:30:00,247.47,248.94,245.11,245.46,14905.0,247.47,248.94,245.11,245.46,14905.0
2024-02-05 10:00:00,245.23,246.54,241.71,242.08,60114.0,245.23,246.54,241.71,242.08,60114.0
2024-02-05 10:30:00,242.08,243.59,241.8,243.54,22466.0,242.08,243.59,241.8,243.54,22466.0
2024-02-05 11:00:00,243.59,243.63,242.54,242.73,9867.0,243.59,243.63,242.54,242.73,9867.0
2024-02-05 11:30:00,242.84,243.28,242.33,242.75,7001.0,242.84,243.28,242.33,242.75,7001.0
2024-02-05 12:00:00,243.25,244.07,243.25,243.68,5664.0,243.25,244.07,243.25,243.68,5664.0
2024-02-05 12:30:00,244.1,244.37,243.23,243.35,4633.0,244.1,244.37,243.23,243.35,4633.0
2024-02-05 13:00:00,243.21,243.87,243.01,243.56,9336.0,243.21,243.87,243.01,243.56,9336.0
2024-02-05 13:30:00,243.84,243.84,243.18,243.26,2974.0,243.84,243.84,243.18,243.26,2974.0
2024-02-05 14:00:00,243.16,243.54,242.89,243.47,4259.0,243.16,243.54,242.89,243.47,4259.0
2024-02-05 14:30:00,243.28,244.16,243.28,243.88,6205.0,243.28,244.16,243.28,243.88,6205.0
2024-02-05 15:00:00,243.87,243.88,242.8,243.67,3883.0,243.87,243.88,242.8,243.67,3883.0
2024-02-05 15:30:00,243.66,243.72,242.63,243.43,33681.0,243.66,243.72,242.63,243.43,33681.0
2024-02-06 09:30:00,243.22,243.6,228.75,232.66,98344.0,243.22,243.6,228.75,232.66,98344.0
2024-02-06 10:00:00,232.63,237.09,232.16,235.82,30362.0,232.63,237.09,232.16,235.82,30362.0
2024-02-06 10:30:00,235.66,236.07,232.51,233.93,18243.0,235.66,236.07,232.51,233.93,18243.0
2024-02-06 11:00:00,233.85,234.21,231.87,232.02,20664.0,233.85,234.21,231.87,232.02,20664.0
2024-02-06 11:30:00,232.14,232.48,230.26,230.26,13233.0,232.14,232.48,230.26,230.26,13233.0
2024-02-06 12:00:00,230.37,230.66,228.01,229.09,24450.0,230.37,230.66,228.01,229.09,24450.0
2024-02-06 12:30:00,229.07,231.01,228.35,230.33,38288.0,229.07,231.01,228.35,230.33,38288.0
2024-02-06 13:00:00,230.6,231.29,229.06,229.33,12346.0,230.6,231.29,229.06,229.33,12346.0
2024-02-06 13:30:00,229.34,232.37,229.33,232.37,38322.0,229.34,232.37,229.33,232.37,38322.0
2024-02-06 14:00:00,232.18,232.19,230.32,231.71,19114.0,232.18,232.19,230.32,231.71,19114.0
2024-02-06 14:30:00,231.71,233.41,231.71,233.2,14712.0,231.71,233.41,231.71,233.2,14712.0
2024-02-06 15:00:00,233.23,235.04,233.13,234.44,13706.0,233.23,235.04,233.13,234.44,13706.0
2024-02-06 15:30:00,234.45,235.35,233.27,234.65,42215.0,234.45,235.35,233.27,234.65,42215.0
2024-02-07 09:30:00,233.64,235.47,231.23,234.09,17352.0,233.64,235.47,231.23,234.09,17352.0
2024-02-07 10:00:00,234.16,238.71,234.15,238.63,18327.0,234.16,238.71,234.15,238.63,18327.0
2024-02-07 10:30:00,238.97,239.07,237.53,237.8,5194.0,238.97,239.07,237.53,237.8,5194.0
2024-02-07 11:00:00,237.41,237.75,236.6,236.91,4748.0,237.41,237.75,236.6,236.91,4748.0
2024-02-07 11:30:00,237.21,237.43,236.08,237.31,3051.0,237.21,237.43,236.08,237.31,3051.0
2024-02-07 12:00:00,237.12,237.61,236.43,237.5,6815.0,237.12,237.61,236.43,237.5,6815.0
2024-02-07 12:30:00,237.23,239.37,237.1,239.37,9447.0,237.23,239.37,237.1,239.37,9447.0
2024-02-07 13:00:00,239.04,239.3,238.02,238.63,7352.0,239.04,239.3,238.02,238.63,7352.0
2024-02-07 13:30:00,239.02,239.59,238.83,239.28,3825.0,239.02,239.59,238.83,239.28,3825.0
2024-02-07 14:00:00,239.34,239.35,238.08,238.38,5669.0,239.34,239.35,238.08,238.38,5669.0
2024-02-07 14:30:00,238.6,238.65,237.28,237.93,18554.0,238.6,238.65,237.28,237.93,18554.0
2024-02-07 15:00:00,238.01,238.26,237.54,237.54,10468.0,238.01,238.26,237.54,237.54,10468.0
2024-02-07 15:30:00,237.51,237.51,235.69,236.09,34153.0,237.51,237.51,235.69,236.09,34153.0
2024-02-08 09:30:00,236.23,239.53,236.23,239.51,9738.0,236.23,239.53,236.23,239.51,9738.0
2024-02-08 10:00:00,239.33,240.4,238.32,238.57,2558.0,239.33,240.4,238.32,238.57,2558.0
2024-02-08 10:30:00,239.24,239.77,238.66,239.77,6178.0,239.24,239.77,238.66,239.77,6178.0
2024-02-08 11:00:00,239.76,240.24,239.76,240.24,6356.0,239.76,240.24,239.76,240.24,6356.0
2024-02-08 11:30:00,240.09,240.7,240.09,240.69,2454.0,240.09,240.7,240.09,240.69,2454.0
2024-02-08 12:00:00,240.51,240.86,240.27,240.39,5228.0,240.51,240.86,240.27,240.39,5228.0
2024-02-08 12:30:00,240.39,240.47,239.52,239.67,7115.0,240.39,240.47,239.52,239.67,7115.0
2024-02-08 13:00:00,239.63,240.02,239.24,239.24,3750.0,239.63,240.02,239.24,239.24,3750.0
2024-02-08 13:30:00,239.21,240.11,239.21,239.69,2848.0,239.21,240.11,239.21,239.69,2848.0
2024-02-08 14:00:00,239.71,239.71,238.7,238.84,4861.0,239.71,239.71,238.7,238.84,4861.0
2024-02-08 14:30:00,238.94,239.5,238.69,239.0,5319.0,238.94,239.5,238.69,239.0,5319.0
2024-02-08 15:00:00,238.91,238.91,237.85,238.26,9423.0,238.91,238.91,237.85,238.26,9423.0
2024-02-08 15:30:00,238.22,238.22,237.46,237.74,20397.0,238.22,238.22,237.46,237.74,20397.0
2024-02-09 09:30:00,240.62,241.85,240.03,240.91,5258.0,240.62,241.85,240.03,240.91,5258.0
2024-02-09 10:00:00,240.75,241.8,240.37,241.46,7481.0,240.75,241.8,240.37,241.46,7481.0
2024-02-09 10:30:00,241.66,243.83,241.39,243.5,7722.0,241.66,243.83,241.39,243.5,7722.0
2024-02-09 11:00:00,243.5,244.24,242.99,243.51,2166.0,243.5,244.24,242.99,243.51,2166.0
2024-02-09 11:30:00,243.36,243.64,243.22,243.23,2318.0,243.36,243.64,243.22,243.23,2318.0
2024-02-09 12:00:00,243.55,244.0,243.21,243.99,2775.0,243.55,244.0,243.21,243.99,2775.0
2024-02-09 12:30:00,244.37,245.03,244.32,245.03,4376.0,244.37,245.03,244.32,245.03,4376.0
2024-02-09 13:00:00,244.92,245.81,244.92,245.81,3099.0,244.92,245.81,244.92,245.81,3099.0
2024-02-09 13:30:00,245.77,245.77,244.87,245.18,4791.0,245.77,245.77,244.87,245.18,4791.0
2024-02-09 14:00:00,245.22,245.48,244.23,244.23,12400.0,245.22,245.48,244.23,244.23,12400.0
2024-02-09 14:30:00,244.07,244.19,243.24,243.24,11022.0,244.07,244.19,243.24,243.24,11022.0
2024-02-09 15:00:00,243.35,243.36,241.91,242.43,17025.0,243.35,243.36,241.91,242.43,17025.0
2024-02-09 15:30:00,242.32,243.0,241.72,243.0,25922.0,242.32,243.0,241.72,243.0,25922.0
2024-02-12 09:30:00,242.81,243.56,241.46,242.49,12667.0,242.81,243.56,241.46,242.49,12667.0
2024-02-12 10:00:00,242.8,243.76,241.83,243.76,8876.0,242.8,243.76,241.83,243.76,8876.0
2024-02-12 10:30:00,243.44,245.01,243.44,244.95,7295.0,243.44,245.01,243.44,244.95,7295.0
2024-02-12 11:00:00,245.15,245.15,244.1,244.59,5409.0,245.15,245.15,244.1,244.59,5409.0
2024-02-12 11:30:00,244.76,244.99,243.08,243.91,8761.0,244.76,244.99,243.08,243.91,8761.0
2024-02-12 12:00:00,244.08,244.14,243.6,243.8,8321.0,244.08,244.14,243.6,243.8,8321.0
2024-02-12 12:30:00,243.71,244.22,243.7,243.88,4544.0,243.71,244.22,243.7,243.88,4544.0
2024-02-12 13:00:00,243.89,244.81,243.77,243.81,5379.0,243.89,244.81,243.77,243.81,5379.0
2024-02-12 13:30:00,243.66,243.66,241.66,241.97,11045.0,243.66,243.66,241.66,241.97,11045.0
2024-02-12 14:00:00,241.97,242.27,240.23,241.28,7330.0,241.97,242.27,240.23,241.28,7330.0
2024-02-12 14:30:00,241.26,241.72,240.42,240.43,7001.0,241.26,241.72,240.42,240.43,7001.0
2024-02-12 15:00:00,240.37,241.15,240.29,240.37,7799.0,240.37,241.15,240.29,240.37,7799.0
2024-02-12 15:30:00,240.19,240.87,239.91,240.01,40022.0,240.19,240.87,239.91,240.01,40022.0
2024-02-13 09:30:00,230.54,233.13,226.52,232.37,29490.0,230.54,233.13,226.52,232.37,29490.0
2024-02-13 10:00:00,232.35,232.35,229.55,231.78,17613.0,232.35,232.35,229.55,231.78,17613.0
2024-02-13 10:30:00,232.03,233.28,230.85,230.85,19959.0,232.03,233.28,230.85,230.85,19959.0
2024-02-13 11:00:00,231.06,233.87,231.05,233.87,18383.0,231.06,233.87,231.05,233.87,18383.0
2024-02-13 11:30:00,233.48,234.24,233.29,233.51,25445.0,233.48,234.24,233.29,233.51,25445.0
2024-02-13 12:00:00,233.35,233.35,231.51,231.51,10618.0,233.35,233.35,231.51,231.51,10618.0
2024-02-13 12:30:00,231.88,232.53,231.14,231.17,7943.0,231.88,232.53,231.14,231.17,7943.0
2024-02-13 13:00:00,231.41,232.04,231.22,231.75,13216.0,231.41,232.04,231.22,231.75,13216.0
2024-02-13 13:30:00,231.94,232.21,231.53,231.59,11616.0,231.94,232.21,231.53,231.59,11616.0
2024-02-13 14:00:00,231.81,231.81,230.81,231.4,12341.0,231.81,231.81,230.81,231.4,12341.0
2024-02-13 14:30:00,231.41,231.92,229.85,229.93,15792.0,231.41,231.92,229.85,229.93,15792.0
2024-02-13 15:00:00,230.23,230.42,229.17,229.88,24895.0,230.23,230.42,229.17,229.88,24895.0
2024-02-13 15:30:00,229.83,230.6,229.48,230.01,52492.0,229.83,230.6,229.48,230.01,52492.0
2024-02-14 09:30:00,231.92,233.33,231.05,232.61,15910.0,231.92,233.33,231.05,232.61,15910.0
2024-02-14 10:00:00,231.47,235.8,231.47,235.4,8956.0,231.47,235.8,231.47,235.4,8956.0
2024-02-14 10:30:00,235.5,235.5,233.21,233.31,5829.0,235.5,235.5,233.21,233.31,5829.0
2024-02-14 11:00:00,233.16,233.89,232.75,233.89,5126.0,233.16,233.89,232.75,233.89,5126.0
2024-02-14 11:30:00,234.38,235.37,233.8,234.06,8739.0,234.38,235.37,233.8,234.06,8739.0
2024-02-14 12:00:00,233.78,234.64,233.22,234.64,8679.0,233.78,234.64,233.22,234.64,8679.0
2024-02-14 12:30:00,234.61,234.76,233.55,234.21,8893.0,234.61,234.76,233.55,234.21,8893.0
2024-02-14 13:00:00,234.22,234.48,232.97,233.5,14097.0,234.22,234.48,232.97,233.5,14097.0
2024-02-14 13:30:00,233.64,235.76,233.64,234.99,22471.0,233.64,235.76,233.64,234.99,22471.0
2024-02-14 14:00:00,234.99,234.99,234.07,234.9,19120.0,234.99,234.99,234.07,234.9,19120.0
2024-02-14 14:30:00,234.89,235.02,234.34,234.71,12486.0,234.89,235.02,234.34,234.71,12486.0
2024-02-14 15:00:00,234.71,234.85,233.26,234.44,22146.0,234.71,234.85,233.26,234.44,22146.0
2024-02-14 15:30:00,234.27,235.24,233.78,234.15,118866.0,234.27,235.24,233.78,234.15,118866.0
2024-02-15 09:30:00,240.01,243.35,238.77,239.3,61504.0,240.01,243.35,238.77,239.3,61504.0
2024-02-15 10:00:00,238.51,240.53,237.1,238.19,50651.0,238.51,240.53,237.1,238.19,50651.0
2024-02-15 10:30:00,238.3,238.87,237.18,238.12,16117.0,238.3,238.87,237.18,238.12,16117.0
2024-02-15 11:00:00,238.13,238.21,236.67,237.98,16110.0,238.13,238.21,236.67,237.98,16110.0
2024-02-15 11:30:00,238.03,238.75,237.47,237.92,13309.0,238.03,238.75,237.47,237.92,13309.0
2024-02-15 12:00:00,238.07,238.44,237.36,238.37,12602.0,238.07,238.44,237.36,238.37,12602.0
2024-02-15 12:30:00,238.19,238.21,237.14,237.27,16187.0,238.19,238.21,237.14,237.27,16187.0
2024-02-15 13:00:00,237.26,239.16,237.17,239.05,24963.0,237.26,239.16,237.17,239.05,24963.0
2024-02-15 13:30:00,239.1,239.17,237.79,238.15,21559.0,239.1,239.17,237.79,238.15,21559.0
2024-02-15 14:00:00,238.15,238.3,237.34,237.86,21168.0,238.15,238.3,237.34,237.86,21168.0
2024-02-15 14:30:00,237.92,238.5,237.47,237.49,24904.0,237.92,238.5,237.47,237.49,24904.0
2024-02-15 15:00:00,237.42,237.42,236.44,237.2,55946.0,237.42,237.42,236.44,237.2,55946.0
2024-02-15 15:30:00,237.26,239.04,236.4,239.04,92133.0,237.26,239.04,236.4,239.04,92133.0
2024-02-16 09:30:00,226.57,233.92,222.02,226.79,105580.0,226.57,233.92,222.02,226.79,105580.0
2024-02-16 10:00:00,226.79,229.41,224.16,228.15,29279.0,226.79,229.41,224.16,228.15,29279.0
2024-02-16 10:30:00,227.8,230.38,227.26,228.5,20334.0,227.8,230.38,227.26,228.5,20334.0
2024-02-16 11:00:00,228.49,230.1,228.15,229.23,22812.0,228.49,230.1,228.15,229.23,22812.0
2024-02-16 11:30:00,229.23,229.62,227.68,228.58,44122.0,229.23,229.62,227.68,228.58,44122.0
2024-02-16 12:00:00,228.9,229.39,225.49,226.01,34009.0,228.9,229.39,225.49,226.01,34009.0
2024-02-16 12:30:00,225.93,227.85,225.92,226.54,10818.0,225.93,227.85,225.92,226.54,10818.0
2024-02-16 13:00:00,225.89,226.02,224.62,224.81,16160.0,225.89,226.02,224.62,224.81,16160.0
2024-02-16 13:30:00,225.06,225.38,224.32,224.67,36608.0,225.06,225.38,224.32,224.67,36608.0
2024-02-16 14:00:00,224.51,225.18,223.26,223.76,26118.0,224.51,225.18,223.26,223.76,26118.0
2024-02-16 14:30:00,223.62,223.62,221.11,221.5,21879.0,223.62,223.62,221.11,221.5,21879.0
2024-02-16 15:00:00,221.51,222.97,219.47,222.9,36309.0,221.51,222.97,219.47,222.9,36309.0
2024-02-16 15:30:00,222.79,224.76,222.71,224.06,149930.0,222.79,224.76,222.71,224.06,149930.0
2024-02-20 09:30:00,221.14,222.71,216.96,218.81,42139.0,221.14,222.71,216.96,218.81,42139.0
2024-02-20 10:00:00,218.32,218.93,216.74,217.61,35040.0,218.32,218.93,216.74,217.61,35040.0
2024-02-20 10:30:00,217.17,219.43,215.87,218.99,15139.0,217.17,219.43,215.87,218.99,15139.0
2024-02-20 11:00:00,218.91,219.15,217.98,218.96,9237.0,218.91,219.15,217.98,218.96,9237.0
2024-02-20 11:30:00,218.88,218.88,217.65,217.92,12668.0,218.88,218.88,217.65,217.92,12668.0
2024-02-20 12:00:00,217.91,218.56,217.3,217.36,15315.0,217.91,218.56,217.3,217.36,15315.0
2024-02-20 12:30:00,217.86,220.39,217.69,220.26,15040.0,217.86,220.39,217.69,220.26,15040.0
2024-02-20 13:00:00,220.26,220.87,219.98,220.0,15684.0,220.26,220.87,219.98,220.0,15684.0
2024-02-20 13:30:00,220.2,221.24,219.89,221.2,11681.0,220.2,221.24,219.89,221.2,11681.0
2024-02-20 14:00:00,221.32,221.37,220.15,220.72,9437.0,221.32,221.37,220.15,220.72,9437.0
2024-02-20 14:30:00,220.72,221.57,220.55,221.43,12053.0,220.72,221.57,220.55,221.43,12053.0
2024-02-20 15:00:00,221.55,222.04,220.96,221.48,10306.0,221.55,222.04,220.96,221.48,10306.0
2024-02-20 15:30:00,221.59,222.33,219.72,222.28,107570.0,221.59,222.33,219.72,222.28,107570.0
2024-02-21 09:30:00,221.98,222.65,218.9,220.39,15373.0,221.98,222.65,218.9,220.39,15373.0
2024-02-21 10:00:00,220.52,221.9,220.13,220.62,33395.0,220.52,221.9,220.13,220.62,33395.0
2024-02-21 10:30:00,220.59,221.66,220.58,221.28,9487.0,220.59,221.66,220.58,221.28,9487.0
2024-02-21 11:00:00,221.31,221.32,219.52,219.58,13201.0,221.31,221.32,219.52,219.58,13201.0
2024-02-21 11:30:00,219.74,220.81,219.65,220.69,6302.0,219.74,220.81,219.65,220.69,6302.0
2024-02-21 12:00:00,220.73,220.76,219.67,220.27,12993.0,220.73,220.76,219.67,220.27,12993.0
2024-02-21 12:30:00,220.17,220.49,220.0,220.3,5096.0,220.17,220.49,220.0,220.3,5096.0
2024-02-21 13:00:00,220.11,220.39,219.78,219.98,5932.0,220.11,220.39,219.78,219.98,5932.0
2024-02-21 13:30:00,219.95,220.54,219.94,220.14,7219.0,219.95,220.54,219.94,220.14,7219.0
2024-02-21 14:00:00,220.23,220.66,218.94,219.4,9065.0,220.23,220.66,218.94,219.4,9065.0
2024-02-21 14:30:00,219.33,219.33,218.4,218.89,7846.0,219.33,219.33,218.4,218.89,7846.0
2024-02-21 15:00:00,218.89,218.96,218.44,218.9,10427.0,218.89,218.96,218.44,218.9,10427.0
2024-02-21 15:30:00,218.88,221.26,218.87,220.72,54146.0,218.88,221.26,218.87,220.72,54146.0
2024-02-22 09:30:00,227.34,231.36,226.02,229.0,71498.0,227.34,231.36,226.02,229.0,71498.0
2024-02-22 10:00:00,229.1,229.78,225.49,225.95,19821.0,229.1,229.78,225.49,225.95,19821.0
2024-02-22 10:30:00,225.95,226.54,223.88,224.5,16867.0,225.95,226.54,223.88,224.5,16867.0
2024-02-22 11:00:00,224.61,225.12,224.26,224.43,18182.0,224.61,225.12,224.26,224.43,18182.0
2024-02-22 11:30:00,224.75,228.68,224.75,228.31,39175.0,224.75,228.68,224.75,228.31,39175.0
2024-02-22 12:00:00,228.31,228.46,227.47,227.97,13148.0,228.31,228.46,227.47,227.97,13148.0
2024-02-22 12:30:00,227.91,228.07,227.44,228.03,16243.0,227.91,228.07,227.44,228.03,16243.0
2024-02-22 13:00:00,227.92,228.0,225.09,225.3,8187.0,227.92,228.0,225.09,225.3,8187.0
2024-02-22 13:30:00,225.33,225.7,224.83,225.07,5939.0,225.33,225.7,224.83,225.07,5939.0
2024-02-22 14:00:00,224.91,225.74,224.34,225.39,11168.0,224.91,225.74,224.34,225.39,11168.0
2024-02-22 14:30:00,225.41,225.48,224.87,225.47,13628.0,225.41,225.48,224.87,225.47,13628.0
2024-02-22 15:00:00,225.36,225.68,224.84,225.31,11756.0,225.36,225.68,224.84,225.31,11756.0
2024-02-22 15:30:00,225.06,226.58,224.95,226.42,35078.0,225.06,226.58,224.95,226.42,35078.0
2024-02-23 09:30:00,226.15,228.41,225.79,225.79,5069.0,226.15,228.41,225.79,225.79,5069.0
2024-02-23 10:00:00,226.04,226.89,225.23,225.68,2740.0,226.04,226.89,225.23,225.68,2740.0
2024-02-23 10:30:00,225.85,226.25,224.88,224.89,5887.0,225.85,226.25,224.88,224.89,5887.0
2024-02-23 11:00:00,224.66,224.66,223.54,224.53,3978.0,224.66,224.66,223.54,224.53,3978.0
2024-02-23 11:30:00,224.37,224.9,224.2,224.73,3493.0,224.37,224.9,224.2,224.73,3493.0
2024-02-23 12:00:00,224.79,225.85,224.79,225.85,5077.0,224.79,225.85,224.79,225.85,5077.0
2024-02-23 12:30:00,225.81,226.29,225.74,226.24,3764.0,225.81,226.29,225.74,226.24,3764.0
2024-02-23 13:00:00,226.25,227.02,226.25,226.99,2608.0,226.25,227.02,226.25,226.99,2608.0
2024-02-23 13:30:00,226.85,227.18,226.79,227.0,5144.0,226.85,227.18,226.79,227.0,5144.0
2024-02-23 14:00:00,227.07,227.3,226.8,227.14,13323.0,227.07,227.3,226.8,227.14,13323.0
2024-02-23 14:30:00,227.12,227.52,226.87,227.02,11719.0,227.12,227.52,226.87,227.02,11719.0
2024-02-23 15:00:00,227.02,227.07,226.2,226.27,8424.0,227.02,227.07,226.2,226.27,8424.0
2024-02-23 15:30:00,226.16,226.62,225.63,226.3,22452.0,226.16,226.62,225.63,226.3,22452.0
2024-02-26 09:30:00,226.99,227.0,225.71,226.68,7617.0,226.99,227.0,225.71,226.68,7617.0
2024-02-26 10:00:00,226.35,228.45,226.2,227.51,5970.0,226.35,228.45,226.2,227.51,5970.0
2024-02-26 10:30:00,227.51,227.73,226.81,227.11,6705.0,227.51,227.73,226.81,227.11,6705.0
2024-02-26 11:00:00,227.09,227.82,226.97,227.47,11240.0,227.09,227.82,226.97,227.47,11240.0
2024-02-26 11:30:00,227.57,228.5,227.45,227.8,7717.0,227.57,228.5,227.45,227.8,7717.0
2024-02-26 12:00:00,227.08,228.17,227.08,228.17,11202.0,227.08,228.17,227.08,228.17,11202.0
2024-02-26 12:30:00,228.19,228.19,227.13,227.24,6168.0,228.19,228.19,227.13,227.24,6168.0
2024-02-26 13:00:00,227.06,227.14,225.96,226.09,9434.0,227.06,227.14,225.96,226.09,9434.0
2024-02-26 13:30:00,226.05,227.06,226.05,227.06,2277.0,226.05,227.06,226.05,227.06,2277.0
2024-02-26 14:00:00,227.06,227.42,226.78,227.01,7357.0,227.06,227.42,226.78,227.01,7357.0
2024-02-26 14:30:00,227.22,227.22,226.54,227.16,4763.0,227.22,227.22,226.54,227.16,4763.0
2024-02-26 15:00:00,226.76,227.47,226.76,227.13,7421.0,226.76,227.47,226.76,227.13,7421.0
2024-02-26 15:30:00,227.12,227.12,225.65,225.9,24515.0,227.12,227.12,225.65,225.9,24515.0
2024-02-27 09:30:00,226.45,227.33,226.0,226.7,9217.0,226.45,227.33,226.0,226.7,9217.0
2024-02-27 10:00:00,227.21,227.23,225.9,226.29,6604.0,227.21,227.23,225.9,226.29,6604.0
2024-02-27 10:30:00,226.65,226.72,225.09,225.17,7774.0,226.65,226.72,225.09,225.17,7774.0
2024-02-27 11:00:00,225.3,225.75,225.19,225.47,3685.0,225.3,225.75,225.19,225.47,3685.0
2024-02-27 11:30:00,225.67,226.21,225.49,226.16,2591.0,225.67,226.21,225.49,226.16,2591.0
2024-02-27 12:00:00,226.31,226.4,225.33,225.79,4166.0,226.31,226.4,225.33,225.79,4166.0
2024-02-27 12:30:00,225.65,225.65,224.16,224.16,3764.0,225.65,225.65,224.16,224.16,3764.0
2024-02-27 13:00:00,224.16,225.13,223.98,224.31,6478.0,224.16,225.13,223.98,224.31,6478.0
2024-02-27 13:30:00,224.31,225.14,224.04,224.98,14793.0,224.31,225.14,224.04,224.98,14793.0
2024-02-27 14:00:00,224.77,225.07,224.55,224.68,2981.0,224.77,225.07,224.55,224.68,2981.0
2024-02-27 14:30:00,224.8,224.8,223.52,224.22,5801.0,224.8,224.8,223.52,224.22,5801.0
2024-02-27 15:00:00,224.21,224.21,223.25,223.48,11059.0,224.21,224.21,223.25,223.48,11059.0
2024-02-27 15:30:00,223.59,223.68,222.58,223.44,33829.0,223.59,223.68,222.58,223.44,33829.0
2024-02-28 09:30:00,222.0,223.05,221.25,222.6,16101.0,222.0,223.05,221.25,222.6,16101.0
2024-02-28 10:00:00,222.8,224.35,222.51,223.7,8308.0,222.8,224.35,222.51,223.7,8308.0
2024-02-28 10:30:00,223.71,224.99,223.71,224.66,14665.0,223.71,224.99,223.71,224.66,14665.0
2024-02-28 11:00:00,224.74,225.96,224.66,225.36,4786.0,224.74,225.96,224.66,225.36,4786.0
2024-02-28 11:30:00,225.8,226.59,225.66,226.28,3955.0,225.8,226.59,225.66,226.28,3955.0
2024-02-28 12:00:00,226.17,226.54,225.88,226.24,10064.0,226.17,226.54,225.88,226.24,10064.0
2024-02-28 12:30:00,226.15,226.95,225.69,226.92,6341.0,226.15,226.95,225.69,226.92,6341.0
2024-02-28 13:00:00,226.78,226.79,225.66,226.1,10451.0,226.78,226.79,225.66,226.1,10451.0
2024-02-28 13:30:00,226.3,226.65,226.3,226.64,2564.0,226.3,226.65,226.3,226.64,2564.0
2024-02-28 14:00:00,226.62,226.73,225.26,226.14,5768.0,226.62,226.73,225.26,226.14,5768.0
2024-02-28 14:30:00,226.29,226.89,225.83,226.87,5372.0,226.29,226.89,225.83,226.87,5372.0
2024-02-28 15:00:00,226.97,227.0,226.38,226.85,9809.0,226.97,227.0,226.38,226.85,9809.0
2024-02-28 15:30:00,226.73,227.59,226.17,226.17,39736.0,226.73,227.59,226.17,226.17,39736.0
2024-02-29 09:30:00,227.65,228.63,226.76,227.7,7764.0,227.65,228.63,226.76,227.7,7764.0
2024-02-29 10:00:00,227.39,228.4,226.62,227.09,26398.0,227.39,228.4,226.62,227.09,26398.0
2024-02-29 10:30:00,226.99,227.5,226.56,226.92,12968.0,226.99,227.5,226.56,226.92,12968.0
2024-02-29 11:00:00,226.86,227.23,226.28,226.88,8925.0,226.86,227.23,226.28,226.88,8925.0
2024-02-29 11:30:00,226.88,226.93,225.62,226.35,13687.0,226.88,226.93,225.62,226.35,13687.0
2024-02-29 12:00:00,226.3,226.38,225.75,225.87,5896.0,226.3,226.38,225.75,225.87,5896.0
2024-02-29 12:30:00,225.87,225.9,224.47,224.68,8973.0,225.87,225.9,224.47,224.68,8973.0
2024-02-29 13:00:00,224.7,225.51,224.17,224.55,24519.0,224.7,225.51,224.17,224.55,24519.0
2024-02-29 13:30:00,224.43,224.81,223.47,223.58,36755.0,224.43,224.81,223.47,223.58,36755.0
2024-02-29 14:00:00,223.53,224.03,222.73,222.73,8347.0,223.53,224.03,222.73,222.73,8347.0
2024-02-29 14:30:00,222.74,223.53,222.24,223.04,19845.0,222.74,223.53,222.24,223.04,19845.0
2024-02-29 15:00:00,223.12,223.7,222.87,223.67,12959.0,223.12,223.7,222.87,223.67,12959.0
2024-02-29 15:30:00,223.86,224.02,222.57,223.16,82513.0,223.86,224.02,222.57,223.16,82513.0
2024-03-01 09:30:00,223.93,224.88,219.56,220.19,28231.0,223.93,224.88,219.56,220.19,28231.0
2024-03-01 10:00:00,220.25,220.99,219.28,219.74,32467.0,220.25,220.99,219.28,219.74,32467.0
2024-03-01 10:30:00,219.69,219.91,219.06,219.85,24187.0,219.69,219.91,219.06,219.85,24187.0
2024-03-01 11:00:00,219.82,220.87,219.36,219.74,55857.0,219.82,220.87,219.36,219.74,55857.0
2024-03-01 11:30:00,219.77,219.84,219.19,219.84,17361.0,219.77,219.84,219.19,219.84,17361.0
2024-03-01 12:00:00,219.58,220.8,219.55,220.65,22844.0,219.58,220.8,219.55,220.65,22844.0
2024-03-01 12:30:00,220.65,220.65,219.5,220.05,15614.0,220.65,220.65,219.5,220.05,15614.0
2024-03-01 13:00:00,219.99,220.61,219.97,220.6,15309.0,219.99,220.61,219.97,220.6,15309.0
2024-03-01 13:30:00,220.53,222.61,220.37,222.61,31741.0,220.53,222.61,220.37,222.61,31741.0
2024-03-01 14:00:00,222.69,224.17,222.69,222.69,27681.0,222.69,224.17,222.69,222.69,27681.0
2024-03-01 14:30:00,222.84,222.84,221.83,222.23,13640.0,222.84,222.84,221.83,222.23,13640.0
2024-03-01 15:00:00,221.96,222.33,221.74,222.01,13096.0,221.96,222.33,221.74,222.01,13096.0
2024-03-01 15:30:00,222.09,223.85,221.93,222.35,73990.0,222.09,223.85,221.93,222.35,73990.0
2024-03-04 09:30:00,223.23,226.0,223.23,225.0,8341.0,223.23,226.0,223.23,225.0,8341.0
2024-03-04 10:00:00,224.58,224.61,222.64,223.18,4754.0,224.58,224.61,222.64,223.18,4754.0
2024-03-04 10:30:00,223.0,225.03,222.96,224.95,8851.0,223.0,225.03,222.96,224.95,8851.0
2024-03-04 11:00:00,225.02,225.24,222.81,223.75,18938.0,225.02,225.24,222.81,223.75,18938.0
2024-03-04 11:30:00,223.67,223.81,222.28,222.76,17122.0,223.67,223.81,222.28,222.76,17122.0
2024-03-04 12:00:00,222.63,222.63,221.73,221.85,9022.0,222.63,222.63,221.73,221.85,9022.0
2024-03-04 12:30:00,222.11,222.12,221.1,221.16,6625.0,222.11,222.12,221.1,221.16,6625.0
2024-03-04 13:00:00,221.16,221.24,220.06,220.27,5661.0,221.16,221.24,220.06,220.27,5661.0
2024-03-04 13:30:00,220.31,220.63,220.1,220.48,7917.0,220.31,220.63,220.1,220.48,7917.0
2024-03-04 14:00:00,220.44,220.66,219.47,219.65,4948.0,220.44,220.66,219.47,219.65,4948.0
2024-03-04 14:30:00,219.65,220.29,219.44,219.65,14043.0,219.65,220.29,219.44,219.65,14043.0
2024-03-04 15:00:00,219.99,220.4,219.37,219.55,17756.0,219.99,220.4,219.37,219.55,17756.0
2024-03-04 15:30:00,219.7,219.78,217.87,218.88,69789.0,219.7,219.78,217.87,218.88,69789.0
2024-03-05 09:30:00,215.02,216.45,212.41,212.54,18189.0,215.02,216.45,212.41,212.54,18189.0
2024-03-05 10:00:00,212.96,214.06,209.95,209.99,17152.0,212.96,214.06,209.95,209.99,17152.0
2024-03-05 10:30:00,209.9,210.07,208.34,208.55,19113.0,209.9,210.07,208.34,208.55,19113.0
2024-03-05 11:00:00,208.63,210.32,208.43,210.32,20520.0,208.63,210.32,208.43,210.32,20520.0
2024-03-05 11:30:00,210.58,210.61,209.41,210.43,19083.0,210.58,210.61,209.41,210.43,19083.0
2024-03-05 12:00:00,210.35,210.98,210.09,210.8,39616.0,210.35,210.98,210.09,210.8,39616.0
2024-03-05 12:30:00,210.78,212.01,210.49,211.68,40008.0,210.78,212.01,210.49,211.68,40008.0
2024-03-05 13:00:00,211.74,212.05,211.36,212.03,11029.0,211.74,212.05,211.36,212.03,11029.0
2024-03-05 13:30:00,211.9,213.11,211.61,211.62,23275.0,211.9,213.11,211.61,211.62,23275.0
2024-03-05 14:00:00,211.61,211.68,210.7,211.05,26871.0,211.61,211.68,210.7,211.05,26871.0
2024-03-05 14:30:00,210.83,211.0,209.85,209.85,15761.0,210.83,211.0,209.85,209.85,15761.0
2024-03-05 15:00:00,209.86,209.88,208.58,209.02,26873.0,209.86,209.88,208.58,209.02,26873.0
2024-03-05 15:30:00,208.91,211.12,208.65,210.92,75924.0,208.91,211.12,208.65,210.92,75924.0
2024-03-06 09:30:00,213.34,213.66,212.0,213.0,20553.0,213.34,213.66,212.0,213.0,20553.0
2024-03-06 10:00:00,212.81,213.23,211.2,212.98,12270.0,212.81,213.23,211.2,212.98,12270.0
2024-03-06 10:30:00,213.13,213.13,211.27,211.64,7398.0,213.13,213.13,211.27,211.64,7398.0
2024-03-06 11:00:00,211.54,212.29,211.49,212.0,6219.0,211.54,212.29,211.49,212.0,6219.0
2024-03-06 11:30:00,211.93,212.83,211.9,212.3,5905.0,211.93,212.83,211.9,212.3,5905.0
2024-03-06 12:00:00,212.3,213.14,212.12,212.23,19214.0,212.3,213.14,212.12,212.23,19214.0
2024-03-06 12:30:00,212.32,212.32,210.57,210.91,12438.0,212.32,212.32,210.57,210.91,12438.0
2024-03-06 13:00:00,211.08,211.21,210.17,210.53,8438.0,211.08,211.21,210.17,210.53,8438.0
2024-03-06 13:30:00,210.57,210.63,208.9,209.41,9156.0,210.57,210.63,208.9,209.41,9156.0
2024-03-06 14:00:00,209.55,210.09,208.86,210.08,8510.0,209.55,210.09,208.86,210.08,8510.0
2024-03-06 14:30:00,210.08,210.08,208.76,209.41,11107.0,210.08,210.08,208.76,209.41,11107.0
2024-03-06 15:00:00,209.28,209.94,208.94,209.17,9768.0,209.28,209.94,208.94,209.17,9768.0
2024-03-06 15:30:00,209.31,210.01,208.87,209.89,43956.0,209.31,210.01,208.87,209.89,43956.0
2024-03-07 09:30:00,211.09,211.09,206.88,208.74,31072.0,211.09,211.09,206.88,208.74,31072.0
2024-03-07 10:00:00,208.72,209.78,208.13,209.3,19035.0,208.72,209.78,208.13,209.3,19035.0
2024-03-07 10:30:00,209.2,210.56,208.71,209.99,21410.0,209.2,210.56,208.71,209.99,21410.0
2024-03-07 11:00:00,209.83,210.1,209.17,210.08,20880.0,209.83,210.1,209.17,210.08,20880.0
2024-03-07 11:30:00,209.9,211.4,209.74,211.39,58464.0,209.9,211.4,209.74,211.39,58464.0
2024-03-07 12:00:00,211.39,211.4,210.23,211.0,30606.0,211.39,211.4,210.23,211.0,30606.0
2024-03-07 12:30:00,210.97,212.88,210.91,212.78,54541.0,210.97,212.88,210.91,212.78,54541.0
2024-03-07 13:00:00,213.19,213.4,212.11,213.4,8314.0,213.19,213.4,212.11,213.4,8314.0
2024-03-07 13:30:00,213.44,214.93,213.44,214.5,9122.0,213.44,214.93,213.44,214.5,9122.0
2024-03-07 14:00:00,214.51,214.63,213.39,213.9,8919.0,214.51,214.63,213.39,213.9,8919.0
2024-03-07 14:30:00,214.0,214.01,213.27,213.7,14706.0,214.0,214.01,213.27,213.7,14706.0
2024-03-07 15:00:00,213.55,213.69,212.91,213.03,10806.0,213.55,213.69,212.91,213.03,10806.0
2024-03-07 15:30:00,213.29,213.29,211.61,211.75,68211.0,213.29,213.29,211.61,211.75,68211.0
2024-03-08 09:30:00,212.24,215.8,211.7,213.11,13908.0,212.24,215.8,211.7,213.11,13908.0
2024-03-08 10:00:00,213.12,213.78,211.45,211.69,9710.0,213.12,213.78,211.45,211.69,9710.0
2024-03-08 10:30:00,211.43,212.42,211.1,211.77,8693.0,211.43,212.42,211.1,211.77,8693.0
2024-03-08 11:00:00,211.75,211.75,209.26,209.28,11640.0,211.75,211.75,209.26,209.28,11640.0
2024-03-08 11:30:00,209.14,211.67,209.13,211.37,20909.0,209.14,211.67,209.13,211.37,20909.0
2024-03-08 12:00:00,211.34,212.44,211.32,211.95,10715.0,211.34,212.44,211.32,211.95,10715.0
2024-03-08 12:30:00,212.33,213.09,212.03,212.13,13401.0,212.33,213.09,212.03,212.13,13401.0
2024-03-08 13:00:00,211.71,211.92,211.48,211.53,9516.0,211.71,211.92,211.48,211.53,9516.0
2024-03-08 13:30:00,211.52,211.52,210.53,211.1,2642.0,211.52,211.52,210.53,211.1,2642.0
2024-03-08 14:00:00,211.16,212.2,211.09,211.83,7170.0,211.16,212.2,211.09,211.83,7170.0
2024-03-08 14:30:00,211.98,213.59,211.96,212.54,9573.0,211.98,213.59,211.96,212.54,9573.0
2024-03-08 15:00:00,212.59,212.59,211.8,211.8,6639.0,212.59,212.59,211.8,211.8,6639.0
2024-03-08 15:30:00,211.89,212.74,211.89,212.61,55658.0,211.89,212.74,211.89,212.61,55658.0
2024-03-11 09:30:00,210.64,215.0,210.64,211.97,78022.0,210.64,215.0,210.64,211.97,78022.0
2024-03-11 10:00:00,211.8,213.23,211.5,212.01,31156.0,211.8,213.23,211.5,212.01,31156.0
2024-03-11 10:30:00,212.01,214.5,211.8,214.23,11886.0,212.01,214.5,211.8,214.23,11886.0
2024-03-11 11:00:00,214.23,215.31,214.23,214.63,8993.0,214.23,215.31,214.23,214.63,8993.0
2024-03-11 11:30:00,214.62,217.03,214.61,216.79,8558.0,214.62,217.03,214.61,216.79,8558.0
2024-03-11 12:00:00,216.67,216.82,215.92,216.4,4269.0,216.67,216.82,215.92,216.4,4269.0
2024-03-11 12:30:00,216.23,217.05,216.23,216.64,4458.0,216.23,217.05,216.23,216.64,4458.0
2024-03-11 13:00:00,216.54,216.75,215.77,216.18,17126.0,216.54,216.75,215.77,216.18,17126.0
2024-03-11 13:30:00,216.19,216.19,215.37,215.91,30237.0,216.19,216.19,215.37,215.91,30237.0
2024-03-11 14:00:00,215.92,216.67,215.91,216.29,9575.0,215.92,216.67,215.91,216.29,9575.0
2024-03-11 14:30:00,216.42,216.85,216.1,216.61,4693.0,216.42,216.85,216.1,216.61,4693.0
2024-03-11 15:00:00,216.7,216.7,216.14,216.34,4376.0,216.7,216.7,216.14,216.34,4376.0
2024-03-11 15:30:00,216.4,216.73,215.63,216.33,46278.0,216.4,216.73,215.63,216.33,46278.0
2024-03-12 09:30:00,217.54,217.54,214.2,215.45,26637.0,217.54,217.54,214.2,215.45,26637.0
2024-03-12 10:00:00,215.37,215.84,214.74,215.61,11188.0,215.37,215.84,214.74,215.61,11188.0
2024-03-12 10:30:00,215.91,216.57,214.94,215.14,5894.0,215.91,216.57,214.94,215.14,5894.0
2024-03-12 11:00:00,215.34,215.84,214.92,215.84,17524.0,215.34,215.84,214.92,215.84,17524.0
2024-03-12 11:30:00,215.7,216.55,214.97,216.33,7447.0,215.7,216.55,214.97,216.33,7447.0
2024-03-12 12:00:00,216.33,217.24,216.09,216.94,19090.0,216.33,217.24,216.09,216.94,19090.0
2024-03-12 12:30:00,216.97,218.91,216.74,216.81,58781.0,216.97,218.91,216.74,216.81,58781.0
2024-03-12 13:00:00,216.81,217.25,216.49,217.07,2417.0,216.81,217.25,216.49,217.07,2417.0
2024-03-12 13:30:00,217.11,217.11,216.43,217.03,5578.0,217.11,217.11,216.43,217.03,5578.0
2024-03-12 14:00:00,216.96,217.16,216.61,217.16,2618.0,216.96,217.16,216.61,217.16,2618.0
2024-03-12 14:30:00,217.14,217.25,215.8,216.0,4348.0,217.14,217.25,215.8,216.0,4348.0
2024-03-12 15:00:00,216.01,216.53,215.59,216.16,4093.0,216.01,216.53,215.59,216.16,4093.0
2024-03-12 15:30:00,216.13,217.24,216.02,217.21,24672.0,216.13,217.24,216.02,217.21,24672.0
2024-03-13 09:30:00,217.19,218.21,215.07,215.76,15166.0,217.19,218.21,215.07,215.76,15166.0
2024-03-13 10:00:00,215.08,217.39,214.78,216.84,63303.0,215.08,217.39,214.78,216.84,63303.0
2024-03-13 10:30:00,216.56,216.83,215.71,216.54,12687.0,216.56,216.83,215.71,216.54,12687.0
2024-03-13 11:00:00,216.45,217.75,216.32,216.32,16870.0,216.45,217.75,216.32,216.32,16870.0
2024-03-13 11:30:00,216.28,217.31,216.27,217.31,16872.0,216.28,217.31,216.27,217.31,16872.0
2024-03-13 12:00:00,217.59,217.72,216.58,217.18,9649.0,217.59,217.72,216.58,217.18,9649.0
2024-03-13 12:30:00,217.01,217.65,216.8,217.5,3052.0,217.01,217.65,216.8,217.5,3052.0
2024-03-13 13:00:00,217.46,217.67,217.0,217.13,4490.0,217.46,217.67,217.0,217.13,4490.0
2024-03-13 13:30:00,216.96,217.32,216.79,217.2,3487.0,216.96,217.32,216.79,217.2,3487.0
2024-03-13 14:00:00,217.4,217.4,216.89,217.1,7605.0,217.4,217.4,216.89,217.1,7605.0
2024-03-13 14:30:00,217.11,217.12,216.28,216.34,10255.0,217.11,217.12,216.28,216.34,10255.0
2024-03-13 15:00:00,216.6,216.6,214.95,215.0,17183.0,216.6,216.6,214.95,215.0,17183.0
2024-03-13 15:30:00,215.33,215.93,214.9,215.01,96399.0,215.33,215.93,214.9,215.01,96399.0
2024-03-14 09:30:00,215.31,215.65,214.34,215.1,31830.0,215.31,215.65,214.34,215.1,31830.0
2024-03-14 10:00:00,214.89,216.5,214.89,215.59,9597.0,214.89,216.5,214.89,215.59,9597.0
2024-03-14 10:30:00,215.96,216.34,214.95,215.31,4912.0,215.96,216.34,214.95,215.31,4912.0
2024-03-14 11:00:00,215.29,216.16,214.83,215.08,11817.0,215.29,216.16,214.83,215.08,11817.0
2024-03-14 11:30:00,215.26,216.0,215.09,215.44,4929.0,215.26,216.0,215.09,215.44,4929.0
2024-03-14 12:00:00,215.45,215.48,214.91,215.01,3118.0,215.45,215.48,214.91,215.01,3118.0
2024-03-14 12:30:00,215.06,216.27,215.06,216.27,3478.0,215.06,216.27,215.06,216.27,3478.0
2024-03-14 13:00:00,215.98,215.98,214.88,214.88,13498.0,215.98,215.98,214.88,214.88,13498.0
2024-03-14 13:30:00,214.93,215.47,214.83,215.19,14083.0,214.93,215.47,214.83,215.19,14083.0
2024-03-14 14:00:00,215.19,215.41,214.99,214.99,4874.0,215.19,215.41,214.99,214.99,4874.0
2024-03-14 14:30:00,214.99,215.28,214.96,215.15,4637.0,214.99,215.28,214.96,215.15,4637.0
2024-03-14 15:00:00,215.12,215.25,214.85,215.13,20675.0,215.12,215.25,214.85,215.13,20675.0
2024-03-14 15:30:00,215.06,215.55,214.9,215.49,21267.0,215.06,215.55,214.9,215.49,21267.0
2024-03-15 09:30:00,212.52,216.24,212.52,214.81,17791.0,212.52,216.24,212.52,214.81,17791.0
2024-03-15 10:00:00,215.0,215.57,214.84,215.06,17416.0,215.0,215.57,214.84,215.06,17416.0
2024-03-15 10:30:00,215.16,216.87,215.02,215.78,9533.0,215.16,216.87,215.02,215.78,9533.0
2024-03-15 11:00:00,215.47,215.9,215.29,215.57,4023.0,215.47,215.9,215.29,215.57,4023.0
2024-03-15 11:30:00,215.89,215.89,215.42,215.53,4788.0,215.89,215.89,215.42,215.53,4788.0
2024-03-15 12:00:00,215.47,215.76,214.99,215.14,32281.0,215.47,215.76,214.99,215.14,32281.0
2024-03-15 12:30:00,215.09,215.6,214.92,215.36,142590.0,215.09,215.6,214.92,215.36,142590.0
2024-03-15 13:00:00,215.49,216.86,215.34,216.43,10822.0,215.49,216.86,215.34,216.43,10822.0
2024-03-15 13:30:00,216.26,216.5,215.87,216.0,4652.0,216.26,216.5,215.87,216.0,4652.0
2024-03-15 14:00:00,215.98,216.62,215.71,216.34,6428.0,215.98,216.62,215.71,216.34,6428.0
2024-03-15 14:30:00,216.43,216.81,216.03,216.59,7926.0,216.43,216.81,216.03,216.59,7926.0
2024-03-15 15:00:00,216.63,217.52,216.52,217.4,10748.0,216.63,217.52,216.52,217.4,10748.0
2024-03-15 15:30:00,217.27,217.37,215.38,216.59,45434.0,217.27,217.37,215.38,216.59,45434.0
2024-03-18 09:30:00,217.52,217.65,214.57,215.38,24201.0,217.52,217.65,214.57,215.38,24201.0
2024-03-18 10:00:00,215.0,215.35,214.34,215.08,27234.0,215.0,215.35,214.34,215.08,27234.0
2024-03-18 10:30:00,214.8,215.08,214.17,214.25,38654.0,214.8,215.08,214.17,214.25,38654.0
2024-03-18 11:00:00,214.29,214.61,211.98,212.15,30506.0,214.29,214.61,211.98,212.15,30506.0
2024-03-18 11:30:00,212.04,212.04,209.78,210.84,44415.0,212.04,212.04,209.78,210.84,44415.0
2024-03-18 12:00:00,210.87,210.87,209.33,209.65,6065.0,210.87,210.87,209.33,209.65,6065.0
2024-03-18 12:30:00,209.67,209.76,208.55,209.2,8094.0,209.67,209.76,208.55,209.2,8094.0
2024-03-18 13:00:00,208.9,209.53,208.88,209.13,6957.0,208.9,209.53,208.88,209.13,6957.0
2024-03-18 13:30:00,208.96,209.27,206.84,208.23,24560.0,208.96,209.27,206.84,208.23,24560.0
2024-03-18 14:00:00,208.24,210.43,208.23,210.43,91462.0,208.24,210.43,208.23,210.43,91462.0
2024-03-18 14:30:00,210.43,210.43,207.86,208.18,11540.0,210.43,210.43,207.86,208.18,11540.0
2024-03-18 15:00:00,208.06,208.23,207.0,207.46,23475.0,208.06,208.23,207.0,207.46,23475.0
2024-03-18 15:30:00,207.46,207.78,206.51,207.01,103309.0,207.46,207.78,206.51,207.01,103309.0
2024-03-19 09:30:00,205.0,206.89,204.02,205.81,64048.0,205.0,206.89,204.02,205.81,64048.0
2024-03-19 10:00:00,205.81,207.82,205.78,205.94,30181.0,205.81,207.82,205.78,205.94,30181.0
2024-03-19 10:30:00,205.93,206.2,203.97,204.02,41347.0,205.93,206.2,203.97,204.02,41347.0
2024-03-19 11:00:00,204.02,204.79,203.71,204.19,50061.0,204.02,204.79,203.71,204.19,50061.0
2024-03-19 11:30:00,204.19,205.49,204.18,204.97,27117.0,204.19,205.49,204.18,204.97,27117.0
2024-03-19 12:00:00,205.13,205.68,204.81,205.33,32430.0,205.13,205.68,204.81,205.33,32430.0
2024-03-19 12:30:00,205.48,206.91,205.22,205.68,47144.0,205.48,206.91,205.22,205.68,47144.0
2024-03-19 13:00:00,205.71,207.79,205.63,207.11,45406.0,205.71,207.79,205.63,207.11,45406.0
2024-03-19 13:30:00,207.22,208.37,206.93,208.13,25458.0,207.22,208.37,206.93,208.13,25458.0
2024-03-19 14:00:00,208.49,209.1,208.16,208.17,10495.0,208.49,209.1,208.16,208.17,10495.0
2024-03-19 14:30:00,208.28,208.35,207.46,207.46,26026.0,208.28,208.35,207.46,207.46,26026.0
2024-03-19 15:00:00,207.59,207.81,205.98,206.41,58379.0,207.59,207.81,205.98,206.41,58379.0
2024-03-19 15:30:00,206.41,207.04,206.15,206.4,68981.0,206.41,207.04,206.15,206.4,68981.0
2024-03-20 09:30:00,206.38,206.38,201.54,202.31,33637.0,206.38,206.38,201.54,202.31,33637.0
2024-03-20 10:00:00,202.31,203.26,201.11,201.55,98056.0,202.31,203.26,201.11,201.55,98056.0
2024-03-20 10:30:00,201.8,202.66,201.03,202.2,25629.0,201.8,202.66,201.03,202.2,25629.0
2024-03-20 11:00:00,202.2,203.23,201.75,202.9,27786.0,202.2,203.23,201.75,202.9,27786.0
2024-03-20 11:30:00,202.83,204.06,202.83,203.79,20818.0,202.83,204.06,202.83,203.79,20818.0
2024-03-20 12:00:00,203.77,204.47,203.75,203.78,12869.0,203.77,204.47,203.75,203.78,12869.0
2024-03-20 12:30:00,203.79,203.93,202.93,202.94,17459.0,203.79,203.93,202.93,202.94,17459.0
2024-03-20 13:00:00,203.04,203.68,202.91,203.13,18736.0,203.04,203.68,202.91,203.13,18736.0
2024-03-20 13:30:00,203.34,203.72,202.9,202.99,23483.0,203.34,203.72,202.9,202.99,23483.0
2024-03-20 14:00:00,203.23,206.31,203.23,204.66,23879.0,203.23,206.31,203.23,204.66,23879.0
2024-03-20 14:30:00,204.95,205.48,203.32,204.49,24754.0,204.95,205.48,203.32,204.49,24754.0
2024-03-20 15:00:00,204.58,206.07,204.45,205.78,21423.0,204.58,206.07,204.45,205.78,21423.0
2024-03-20 15:30:00,205.9,206.21,205.11,206.08,103165.0,205.9,206.21,205.11,206.08,103165.0
2024-03-21 09:30:00,204.77,205.0,201.81,203.77,48167.0,204.77,205.0,201.81,203.77,48167.0
2024-03-21 10:00:00,203.36,204.44,201.78,201.78,20605.0,203.36,204.44,201.78,201.78,20605.0
2024-03-21 10:30:00,201.8,202.08,201.13,201.28,33164.0,201.8,202.08,201.13,201.28,33164.0
2024-03-21 11:00:00,201.38,201.38,199.65,200.26,42729.0,201.38,201.38,199.65,200.26,42729.0
2024-03-21 11:30:00,200.07,200.3,199.52,199.89,23238.0,200.07,200.3,199.52,199.89,23238.0
2024-03-21 12:00:00,200.03,200.44,199.24,199.24,17086.0,200.03,200.44,199.24,199.24,17086.0
2024-03-21 12:30:00,199.49,202.43,199.28,202.16,14696.0,199.49,202.43,199.28,202.16,14696.0
2024-03-21 13:00:00,201.86,202.26,201.03,201.03,18124.0,201.86,202.26,201.03,201.03,18124.0
2024-03-21 13:30:00,201.23,201.67,200.27,201.02,34216.0,201.23,201.67,200.27,201.02,34216.0
2024-03-21 14:00:00,200.78,202.56,200.38,202.56,25574.0,200.78,202.56,200.38,202.56,25574.0
2024-03-21 14:30:00,202.39,202.81,201.07,202.49,16639.0,202.39,202.81,201.07,202.49,16639.0
2024-03-21 15:00:00,202.48,202.57,200.78,201.75,50343.0,202.48,202.57,200.78,201.75,50343.0
2024-03-21 15:30:00,202.0,202.18,200.8,201.59,45573.0,202.0,202.18,200.8,201.59,45573.0
2024-03-22 09:30:00,202.67,204.16,199.74,199.74,69731.0,202.67,204.16,199.74,199.74,69731.0
2024-03-22 10:00:00,200.21,200.6,197.41,197.63,16244.0,200.21,200.6,197.41,197.63,16244.0
2024-03-22 10:30:00,197.78,198.34,195.6,195.85,20980.0,197.78,198.34,195.6,195.85,20980.0
2024-03-22 11:00:00,195.97,199.09,195.88,198.5,25441.0,195.97,199.09,195.88,198.5,25441.0
2024-03-22 11:30:00,199.07,199.15,198.04,198.5,26180.0,199.07,199.15,198.04,198.5,26180.0
2024-03-22 12:00:00,198.63,198.75,197.38,197.71,11942.0,198.63,198.75,197.38,197.71,11942.0
2024-03-22 12:30:00,197.51,197.57,196.78,197.43,18385.0,197.51,197.57,196.78,197.43,18385.0
2024-03-22 13:00:00,197.63,197.91,196.73,197.19,22534.0,197.63,197.91,196.73,197.19,22534.0
2024-03-22 13:30:00,197.35,197.59,197.15,197.3,9809.0,197.35,197.59,197.15,197.3,9809.0
2024-03-22 14:00:00,197.24,197.99,197.23,197.6,17277.0,197.24,197.99,197.23,197.6,17277.0
2024-03-22 14:30:00,197.55,197.68,196.7,197.13,15329.0,197.55,197.68,196.7,197.13,15329.0
2024-03-22 15:00:00,197.19,197.45,196.4,196.83,19773.0,197.19,197.45,196.4,196.83,19773.0
2024-03-22 15:30:00,196.75,197.37,196.26,197.37,57230.0,196.75,197.37,196.26,197.37,57230.0
2024-03-25 09:30:00,197.11,198.0,193.15,194.19,35127.0,197.11,198.0,193.15,194.19,35127.0
2024-03-25 10:00:00,194.16,197.31,194.15,196.54,33716.0,194.16,197.31,194.15,196.54,33716.0
2024-03-25 10:30:00,196.48,197.33,195.81,197.33,22597.0,196.48,197.33,195.81,197.33,22597.0
2024-03-25 11:00:00,197.23,198.59,197.08,198.29,12996.0,197.23,198.59,197.08,198.29,12996.0
2024-03-25 11:30:00,198.16,198.86,197.88,198.77,10984.0,198.16,198.86,197.88,198.77,10984.0
2024-03-25 12:00:00,198.75,199.04,197.45,197.92,23218.0,198.75,199.04,197.45,197.92,23218.0
2024-03-25 12:30:00,197.87,198.71,197.66,198.25,11279.0,197.87,198.71,197.66,198.25,11279.0
2024-03-25 13:00:00,198.3,199.31,198.08,198.96,5877.0,198.3,199.31,198.08,198.96,5877.0
2024-03-25 13:30:00,198.8,198.94,198.57,198.67,2677.0,198.8,198.94,198.57,198.67,2677.0
2024-03-25 14:00:00,198.81,198.81,197.99,198.25,10772.0,198.81,198.81,197.99,198.25,10772.0
2024-03-25 14:30:00,198.27,198.62,197.87,198.14,14000.0,198.27,198.62,197.87,198.14,14000.0
2024-03-25 15:00:00,198.17,198.17,197.49,198.02,5951.0,198.17,198.17,197.49,198.02,5951.0
2024-03-25 15:30:00,197.79,198.0,197.44,197.9,40516.0,197.79,198.0,197.44,197.9,40516.0
2024-03-26 09:30:00,199.47,200.69,198.8,198.91,24058.0,199.47,200.69,198.8,198.91,24058.0
2024-03-26 10:00:00,198.99,199.44,198.24,198.34,3194.0,198.99,199.44,198.24,198.34,3194.0
2024-03-26 10:30:00,198.18,199.87,198.17,199.79,8095.0,198.18,199.87,198.17,199.79,8095.0
2024-03-26 11:00:00,199.74,199.74,198.73,198.86,10814.0,199.74,199.74,198.73,198.86,10814.0
2024-03-26 11:30:00,198.79,199.36,198.41,199.24,6497.0,198.79,199.36,198.41,199.24,6497.0
2024-03-26 12:00:00,199.32,199.84,199.24,199.43,8206.0,199.32,199.84,199.24,199.43,8206.0
2024-03-26 12:30:00,199.45,199.53,199.13,199.5,4671.0,199.45,199.53,199.13,199.5,4671.0
2024-03-26 13:00:00,199.58,199.58,198.84,199.25,4861.0,199.58,199.58,198.84,199.25,4861.0
2024-03-26 13:30:00,199.34,199.84,198.95,198.95,6351.0,199.34,199.84,198.95,198.95,6351.0
2024-03-26 14:00:00,198.81,200.02,198.79,199.77,4809.0,198.81,200.02,198.79,199.77,4809.0
2024-03-26 14:30:00,199.86,200.34,199.78,199.94,9267.0,199.86,200.34,199.78,199.94,9267.0
2024-03-26 15:00:00,200.01,200.34,199.8,199.92,11387.0,200.01,200.34,199.8,199.92,11387.0
2024-03-26 15:30:00,199.86,199.86,198.4,199.01,41987.0,199.86,199.86,198.4,199.01,41987.0
2024-03-27 09:30:00,200.98,201.81,200.47,201.15,37832.0,200.98,201.81,200.47,201.15,37832.0
2024-03-27 10:00:00,201.14,202.27,200.19,202.14,28983.0,201.14,202.27,200.19,202.14,28983.0
2024-03-27 10:30:00,202.47,203.28,201.37,201.4,13508.0,202.47,203.28,201.37,201.4,13508.0
2024-03-27 11:00:00,200.97,201.28,200.66,200.86,8874.0,200.97,201.28,200.66,200.86,8874.0
2024-03-27 11:30:00,200.83,202.07,200.77,201.72,13655.0,200.83,202.07,200.77,201.72,13655.0
2024-03-27 12:00:00,201.86,203.15,201.52,203.15,10889.0,201.86,203.15,201.52,203.15,10889.0
2024-03-27 12:30:00,202.87,203.38,202.48,203.26,6354.0,202.87,203.38,202.48,203.26,6354.0
2024-03-27 13:00:00,203.1,203.39,202.3,202.51,6503.0,203.1,203.39,202.3,202.51,6503.0
2024-03-27 13:30:00,202.53,202.7,202.08,202.36,7847.0,202.53,202.7,202.08,202.36,7847.0
2024-03-27 14:00:00,202.6,203.29,202.32,203.11,6313.0,202.6,203.29,202.32,203.11,6313.0
2024-03-27 14:30:00,203.27,203.29,202.9,203.07,8450.0,203.27,203.29,202.9,203.07,8450.0
2024-03-27 15:00:00,203.15,203.79,202.99,203.73,10649.0,203.15,203.79,202.99,203.73,10649.0
2024-03-27 15:30:00,203.67,204.86,203.59,204.71,67631.0,203.67,204.86,203.59,204.71,67631.0
2024-03-28 09:30:00,204.57,209.37,204.57,208.89,35520.0,204.57,209.37,204.57,208.89,35520.0
2024-03-28 10:00:00,208.89,209.1,207.5,207.69,11411.0,208.89,209.1,207.5,207.69,11411.0
2024-03-28 10:30:00,207.68,207.86,203.74,204.03,16673.0,207.68,207.86,203.74,204.03,16673.0
2024-03-28 11:00:00,203.97,204.9,203.53,204.44,14303.0,203.97,204.9,203.53,204.44,14303.0
2024-03-28 11:30:00,204.46,204.51,203.2,203.54,30065.0,204.46,204.51,203.2,203.54,30065.0
2024-03-28 12:00:00,203.54,204.44,203.54,204.13,18636.0,203.54,204.44,203.54,204.13,18636.0
2024-03-28 12:30:00,203.98,204.31,203.9,204.0,15734.0,203.98,204.31,203.9,204.0,15734.0
2024-03-28 13:00:00,204.05,204.14,203.18,203.76,16252.0,204.05,204.14,203.18,203.76,16252.0
2024-03-28 13:30:00,203.76,204.53,203.65,203.92,30384.0,203.76,204.53,203.65,203.92,30384.0
2024-03-28 14:00:00,203.82,203.9,203.42,203.66,14673.0,203.82,203.9,203.42,203.66,14673.0
2024-03-28 14:30:00,203.66,203.78,202.77,203.03,13637.0,203.66,203.78,202.77,203.03,13637.0
2024-03-28 15:00:00,203.13,203.77,202.51,203.45,30545.0,203.13,203.77,202.51,203.45,30545.0
2024-03-28 15:30:00,203.51,203.58,201.76,201.76,88381.0,203.51,203.58,201.76,201.76,88381.0
2024-04-01 09:30:00,202.18,203.84,202.18,203.39,17334.0,202.18,203.84,202.18,203.39,17334.0
2024-04-01 10:00:00,203.21,203.93,203.0,203.0,7536.0,203.21,203.93,203.0,203.0,7536.0
2024-04-01 10:30:00,202.96,203.28,202.62,202.69,8311.0,202.96,203.28,202.62,202.69,8311.0
2024-04-01 11:00:00,202.57,203.24,202.13,202.9,5915.0,202.57,203.24,202.13,202.9,5915.0
2024-04-01 11:30:00,202.76,203.02,201.89,201.89,11964.0,202.76,203.02,201.89,201.89,11964.0
2024-04-01 12:00:00,201.9,201.97,201.26,201.87,19230.0,201.9,201.97,201.26,201.87,19230.0
2024-04-01 12:30:00,202.04,202.84,202.04,202.71,5051.0,202.04,202.84,202.04,202.71,5051.0
2024-04-01 13:00:00,202.52,202.52,202.08,202.31,2631.0,202.52,202.52,202.08,202.31,2631.0
2024-04-01 13:30:00,202.16,203.03,202.16,202.59,2410.0,202.16,203.03,202.16,202.59,2410.0
2024-04-01 14:00:00,202.69,202.76,201.81,201.87,9769.0,202.69,202.76,201.81,201.87,9769.0
2024-04-01 14:30:00,201.45,202.59,201.33,201.75,9394.0,201.45,202.59,201.33,201.75,9394.0
2024-04-01 15:00:00,201.63,201.89,201.16,201.16,22856.0,201.63,201.89,201.16,201.16,22856.0
2024-04-01 15:30:00,201.46,201.93,201.11,201.68,34386.0,201.46,201.93,201.11,201.68,34386.0
2024-04-02 09:30:00,198.04,199.85,197.51,198.12,14198.0,198.04,199.85,197.51,198.12,14198.0
2024-04-02 10:00:00,198.16,198.42,197.0,197.98,5151.0,198.16,198.42,197.0,197.98,5151.0
2024-04-02 10:30:00,198.1,198.1,197.1,197.17,3856.0,198.1,198.1,197.1,197.17,3856.0
2024-04-02 11:00:00,197.1,198.48,197.07,198.25,7535.0,197.1,198.48,197.07,198.25,7535.0
2024-04-02 11:30:00,198.1,199.2,198.08,198.66,11593.0,198.1,199.2,198.08,198.66,11593.0
2024-04-02 12:00:00,198.61,198.82,198.5,198.5,3503.0,198.61,198.82,198.5,198.5,3503.0
2024-04-02 12:30:00,198.51,198.57,197.6,197.88,6641.0,198.51,198.57,197.6,197.88,6641.0
2024-04-02 13:00:00,197.84,197.94,197.07,197.47,9746.0,197.84,197.94,197.07,197.47,9746.0
2024-04-02 13:30:00,197.36,197.92,197.02,197.02,9517.0,197.36,197.92,197.02,197.02,9517.0
2024-04-02 14:00:00,196.86,197.89,196.86,197.54,16772.0,196.86,197.89,196.86,197.54,16772.0
2024-04-02 14:30:00,197.39,197.55,196.69,197.08,10314.0,197.39,197.55,196.69,197.08,10314.0
2024-04-02 15:00:00,197.13,197.64,197.0,197.53,26030.0,197.13,197.64,197.0,197.53,26030.0
2024-04-02 15:30:00,197.58,198.47,197.4,197.64,51692.0,197.58,198.47,197.4,197.64,51692.0
2024-04-03 09:30:00,196.48,197.64,196.23,197.64,11059.0,196.48,197.64,196.23,197.64,11059.0
2024-04-03 10:00:00,198.09,198.32,197.34,197.49,5303.0,198.09,198.32,197.34,197.49,5303.0
2024-04-03 10:30:00,197.67,197.96,197.3,197.88,4504.0,197.67,197.96,197.3,197.88,4504.0
2024-04-03 11:00:00,197.94,199.89,197.6,199.61,23713.0,197.94,199.89,197.6,199.61,23713.0
2024-04-03 11:30:00,199.5,199.5,197.62,197.62,2935.0,199.5,199.5,197.62,197.62,2935.0
2024-04-03 12:00:00,197.6,198.94,197.6,198.94,2930.0,197.6,198.94,197.6,198.94,2930.0
2024-04-03 12:30:00,198.94,199.59,198.93,199.04,19920.0,198.94,199.59,198.93,199.04,19920.0
2024-04-03 13:00:00,199.0,200.28,199.0,200.28,53906.0,199.0,200.28,199.0,200.28,53906.0
2024-04-03 13:30:00,200.26,200.33,199.92,199.93,7673.0,200.26,200.33,199.92,199.93,7673.0
2024-04-03 14:00:00,199.92,200.32,199.39,200.0,17137.0,199.92,200.32,199.39,200.0,17137.0
2024-04-03 14:30:00,200.0,200.2,199.96,200.14,6868.0,200.0,200.2,199.96,200.14,6868.0
2024-04-03 15:00:00,200.04,200.46,199.85,199.93,35636.0,200.04,200.46,199.85,199.93,35636.0
2024-04-03 15:30:00,199.83,199.83,198.26,198.94,89078.0,199.83,199.83,198.26,198.94,89078.0
2024-04-04 09:30:00,201.1,202.65,200.77,201.51,11830.0,201.1,202.65,200.77,201.51,11830.0
2024-04-04 10:00:00,201.52,202.56,201.52,201.89,8988.0,201.52,202.56,201.52,201.89,8988.0
2024-04-04 10:30:00,201.94,202.54,201.77,202.32,6409.0,201.94,202.54,201.77,202.32,6409.0
2024-04-04 11:00:00,202.43,202.43,201.58,202.11,9269.0,202.43,202.43,201.58,202.11,9269.0
2024-04-04 11:30:00,202.26,202.51,201.9,202.11,13503.0,202.26,202.51,201.9,202.11,13503.0
2024-04-04 12:00:00,202.06,202.22,201.64,201.96,5773.0,202.06,202.22,201.64,201.96,5773.0
2024-04-04 12:30:00,202.02,202.44,201.99,202.04,6140.0,202.02,202.44,201.99,202.04,6140.0
2024-04-04 13:00:00,202.02,202.09,201.48,201.95,15691.0,202.02,202.09,201.48,201.95,15691.0
2024-04-04 13:30:00,202.08,202.14,201.24,201.24,20074.0,202.08,202.14,201.24,201.24,20074.0
2024-04-04 14:00:00,201.19,201.35,200.15,200.15,11180.0,201.19,201.35,200.15,200.15,11180.0
2024-04-04 14:30:00,199.83,199.86,198.33,198.59,8545.0,199.83,199.86,198.33,198.59,8545.0
2024-04-04 15:00:00,198.44,198.44,197.36,197.42,28691.0,198.44,198.44,197.36,197.42,28691.0
2024-04-04 15:30:00,197.46,197.58,196.57,196.97,54820.0,197.46,197.58,196.57,196.97,54820.0
2024-04-05 09:30:00,196.42,197.55,196.42,197.2,3407.0,196.42,197.55,196.42,197.2,3407.0
2024-04-05 10:00:00,197.06,197.41,196.35,196.53,8569.0,197.06,197.41,196.35,196.53,8569.0
2024-04-05 10:30:00,196.68,197.7,196.68,197.61,10427.0,196.68,197.7,196.68,197.61,10427.0
2024-04-05 11:00:00,197.47,197.58,196.66,197.28,8281.0,197.47,197.58,196.66,197.28,8281.0
2024-04-05 11:30:00,197.31,197.68,197.01,197.68,8123.0,197.31,197.68,197.01,197.68,8123.0
2024-04-05 12:00:00,197.81,198.17,197.49,198.17,1565.0,197.81,198.17,197.49,198.17,1565.0
2024-04-05 12:30:00,197.86,198.59,197.52,198.59,8992.0,197.86,198.59,197.52,198.59,8992.0
2024-04-05 13:00:00,198.38,198.38,197.69,197.79,3127.0,198.38,198.38,197.69,197.79,3127.0
2024-04-05 13:30:00,197.68,197.74,197.03,197.23,26778.0,197.68,197.74,197.03,197.23,26778.0
2024-04-05 14:00:00,197.01,197.74,197.01,197.53,6316.0,197.01,197.74,197.01,197.53,6316.0
2024-04-05 14:30:00,197.61,197.75,197.2,197.2,3075.0,197.61,197.75,197.2,197.2,3075.0
2024-04-05 15:00:00,197.27,197.48,197.03,197.15,10003.0,197.27,197.48,197.03,197.15,10003.0
2024-04-05 15:30:00,197.16,197.6,196.96,197.18,31234.0,197.16,197.6,196.96,197.18,31234.0
2024-04-08 09:30:00,198.0,198.0,196.5,196.72,5682.0,198.0,198.0,196.5,196.72,5682.0
2024-04-08 10:00:00,196.44,196.68,195.47,196.66,7115.0,196.44,196.68,195.47,196.66,7115.0
2024-04-08 10:30:00,196.67,197.18,196.43,197.18,4036.0,196.67,197.18,196.43,197.18,4036.0
2024-04-08 11:00:00,196.9,197.36,196.82,197.07,2745.0,196.9,197.36,196.82,197.07,2745.0
2024-04-08 11:30:00,196.83,197.2,196.46,197.2,11460.0,196.83,197.2,196.46,197.2,11460.0
2024-04-08 12:00:00,197.2,198.22,197.14,197.58,12007.0,197.2,198.22,197.14,197.58,12007.0
2024-04-08 12:30:00,197.57,198.02,197.21,197.86,8252.0,197.57,198.02,197.21,197.86,8252.0
2024-04-08 13:00:00,197.98,198.42,197.74,197.99,5635.0,197.98,198.42,197.74,197.99,5635.0
2024-04-08 13:30:00,197.77,197.8,197.14,197.32,7802.0,197.77,197.8,197.14,197.32,7802.0
2024-04-08 14:00:00,197.33,198.02,197.33,197.86,4534.0,197.33,198.02,197.33,197.86,4534.0
2024-04-08 14:30:00,197.72,197.98,197.52,197.84,7446.0,197.72,197.98,197.52,197.84,7446.0
2024-04-08 15:00:00,197.71,197.8,197.0,197.04,3930.0,197.71,197.8,197.0,197.04,3930.0
2024-04-08 15:30:00,197.17,197.62,196.78,196.84,18666.0,197.17,197.62,196.78,196.84,18666.0
2024-04-09 09:30:00,198.37,199.95,197.31,198.65,9427.0,198.37,199.95,197.31,198.65,9427.0
2024-04-09 10:00:00,198.33,199.29,197.94,198.49,9323.0,198.33,199.29,197.94,198.49,9323.0
2024-04-09 10:30:00,198.11,198.24,197.75,198.06,4848.0,198.11,198.24,197.75,198.06,4848.0
2024-04-09 11:00:00,197.88,198.12,197.25,197.55,6265.0,197.88,198.12,197.25,197.55,6265.0
2024-04-09 11:30:00,197.6,199.0,197.56,198.64,14423.0,197.6,199.0,197.56,198.64,14423.0
2024-04-09 12:00:00,198.59,198.75,198.44,198.45,3583.0,198.59,198.75,198.44,198.45,3583.0
2024-04-09 12:30:00,198.48,198.59,198.2,198.37,8074.0,198.48,198.59,198.2,198.37,8074.0
2024-04-09 13:00:00,198.35,199.59,198.12,199.57,13546.0,198.35,199.59,198.12,199.57,13546.0
2024-04-09 13:30:00,199.64,199.67,199.02,199.13,4807.0,199.64,199.67,199.02,199.13,4807.0
2024-04-09 14:00:00,199.11,199.16,198.63,198.87,9154.0,199.11,199.16,198.63,198.87,9154.0
2024-04-09 14:30:00,198.77,199.75,198.67,199.59,27446.0,198.77,199.75,198.67,199.59,27446.0
2024-04-09 15:00:00,199.59,200.7,198.83,200.1,150953.0,199.59,200.7,198.83,200.1,150953.0
2024-04-09 15:30:00,200.04,201.07,198.8,201.07,54784.0,200.04,201.07,198.8,201.07,54784.0
2024-04-10 09:30:00,199.14,199.57,197.06,197.89,18526.0,199.14,199.57,197.06,197.89,18526.0
2024-04-10 10:00:00,197.89,198.66,197.45,198.25,5082.0,197.89,198.66,197.45,198.25,5082.0
2024-04-10 10:30:00,198.21,200.54,198.2,199.3,7601.0,198.21,200.54,198.2,199.3,7601.0
2024-04-10 11:00:00,199.45,199.75,198.77,199.75,5936.0,199.45,199.75,198.77,199.75,5936.0
2024-04-10 11:30:00,199.77,199.94,199.04,199.42,8465.0,199.77,199.94,199.04,199.42,8465.0
2024-04-10 12:00:00,199.25,199.78,198.62,199.78,7112.0,199.25,199.78,198.62,199.78,7112.0
2024-04-10 12:30:00,199.62,199.92,199.45,199.88,3329.0,199.62,199.92,199.45,199.88,3329.0
2024-04-10 13:00:00,199.8,200.55,199.19,200.24,10654.0,199.8,200.55,199.19,200.24,10654.0
2024-04-10 13:30:00,200.22,200.32,199.21,200.0,14891.0,200.22,200.32,199.21,200.0,14891.0
2024-04-10 14:00:00,199.7,200.32,198.91,199.27,5991.0,199.7,200.32,198.91,199.27,5991.0
2024-04-10 14:30:00,198.89,199.11,198.39,198.85,7953.0,198.89,199.11,198.39,198.85,7953.0
2024-04-10 15:00:00,198.84,199.54,198.61,199.33,8565.0,198.84,199.54,198.61,199.33,8565.0
2024-04-10 15:30:00,199.33,199.33,198.11,198.15,30674.0,199.33,199.33,198.11,198.15,30674.0
2024-04-11 09:30:00,199.96,199.96,197.39,197.45,9402.0,199.96,199.96,197.39,197.45,9402.0
2024-04-11 10:00:00,197.11,197.39,196.14,196.25,8785.0,197.11,197.39,196.14,196.25,8785.0
2024-04-11 10:30:00,196.08,196.72,195.82,196.13,5877.0,196.08,196.72,195.82,196.13,5877.0
2024-04-11 11:00:00,195.78,196.73,195.45,196.73,4810.0,195.78,196.73,195.45,196.73,4810.0
2024-04-11 11:30:00,196.78,197.92,196.7,197.92,4719.0,196.78,197.92,196.7,197.92,4719.0
2024-04-11 12:00:00,197.18,197.51,197.18,197.48,741.0,197.18,197.51,197.18,197.48,741.0
2024-04-11 12:30:00,197.45,197.49,197.01,197.01,2372.0,197.45,197.49,197.01,197.01,2372.0
2024-04-11 13:00:00,197.18,198.31,197.18,198.31,1370.0,197.18,198.31,197.18,198.31,1370.0
2024-04-11 13:30:00,198.22,198.22,197.77,197.77,1515.0,198.22,198.22,197.77,197.77,1515.0
2024-04-11 14:00:00,197.78,198.45,197.47,198.25,10509.0,197.78,198.45,197.47,198.25,10509.0
2024-04-11 14:30:00,198.13,198.24,197.13,197.77,7507.0,198.13,198.24,197.13,197.77,7507.0
2024-04-11 15:00:00,197.91,198.72,197.67,198.72,7404.0,197.91,198.72,197.67,198.72,7404.0
2024-04-11 15:30:00,198.69,200.62,198.63,200.61,70225.0,198.69,200.62,198.63,200.61,70225.0
2024-04-12 09:30:00,197.46,198.37,197.1,197.19,7022.0,197.46,198.37,197.1,197.19,7022.0
2024-04-12 10:00:00,197.24,197.24,196.36,196.83,10429.0,197.24,197.24,196.36,196.83,10429.0
2024-04-12 10:30:00,196.93,197.23,196.28,196.74,8574.0,196.93,197.23,196.28,196.74,8574.0
2024-04-12 11:00:00,196.87,197.01,196.76,196.98,5611.0,196.87,197.01,196.76,196.98,5611.0
2024-04-12 11:30:00,197.02,197.27,196.39,196.57,8026.0,197.02,197.27,196.39,196.57,8026.0
2024-04-12 12:00:00,196.34,196.41,194.55,194.88,3865.0,196.34,196.41,194.55,194.88,3865.0
2024-04-12 12:30:00,194.8,195.17,193.69,193.87,4693.0,194.8,195.17,193.69,193.87,4693.0
2024-04-12 13:00:00,193.76,193.98,193.41,193.42,2655.0,193.76,193.98,193.41,193.42,2655.0
2024-04-12 13:30:00,193.29,193.71,193.12,193.4,2163.0,193.29,193.71,193.12,193.4,2163.0
2024-04-12 14:00:00,193.31,193.88,193.14,193.47,8297.0,193.31,193.88,193.14,193.47,8297.0
2024-04-12 14:30:00,193.45,193.49,192.67,192.79,24967.0,193.45,193.49,192.67,192.79,24967.0
2024-04-12 15:00:00,192.58,193.02,192.5,192.65,7060.0,192.58,193.02,192.5,192.65,7060.0
2024-04-12 15:30:00,192.56,192.82,191.92,192.34,25322.0,192.56,192.82,191.92,192.34,25322.0
2024-04-15 09:30:00,193.46,193.49,192.06,193.04,3977.0,193.46,193.49,192.06,193.04,3977.0
2024-04-15 10:00:00,192.92,193.14,192.14,192.15,3635.0,192.92,193.14,192.14,192.15,3635.0
2024-04-15 10:30:00,192.03,193.05,191.59,191.84,7202.0,192.03,193.05,191.59,191.84,7202.0
2024-04-15 11:00:00,191.97,192.33,191.66,191.81,4804.0,191.97,192.33,191.66,191.81,4804.0
2024-04-15 11:30:00,192.04,192.69,192.02,192.58,2247.0,192.04,192.69,192.02,192.58,2247.0
2024-04-15 12:00:00,192.61,192.89,192.06,192.14,5792.0,192.61,192.89,192.06,192.14,5792.0
2024-04-15 12:30:00,192.09,192.09,191.78,191.81,2693.0,192.09,192.09,191.78,191.81,2693.0
2024-04-15 13:00:00,191.61,192.11,189.28,189.59,13043.0,191.61,192.11,189.28,189.59,13043.0
2024-04-15 13:30:00,189.09,190.38,188.04,190.3,19772.0,189.09,190.38,188.04,190.3,19772.0
2024-04-15 14:00:00,190.39,190.67,190.07,190.26,7052.0,190.39,190.67,190.07,190.26,7052.0
2024-04-15 14:30:00,189.86,190.67,189.81,190.43,8748.0,189.86,190.67,189.81,190.43,8748.0
2024-04-15 15:00:00,189.89,190.03,189.14,189.27,13333.0,189.89,190.03,189.14,189.27,13333.0
2024-04-15 15:30:00,189.21,189.95,189.13,189.69,28415.0,189.21,189.95,189.13,189.69,28415.0
2024-04-16 09:30:00,188.51,189.85,187.13,188.89,9757.0,188.51,189.85,187.13,188.89,9757.0
2024-04-16 10:00:00,188.95,189.5,188.58,188.63,10326.0,188.95,189.5,188.58,188.63,10326.0
2024-04-16 10:30:00,188.86,189.17,188.27,188.88,7438.0,188.86,189.17,188.27,188.88,7438.0
2024-04-16 11:00:00,188.74,189.79,188.52,189.52,6003.0,188.74,189.79,188.52,189.52,6003.0
2024-04-16 11:30:00,189.58,190.74,189.55,190.26,4012.0,189.58,190.74,189.55,190.26,4012.0
2024-04-16 12:00:00,189.98,190.39,189.63,190.19,2515.0,189.98,190.39,189.63,190.19,2515.0
2024-04-16 12:30:00,190.73,190.73,190.15,190.15,2702.0,190.73,190.73,190.15,190.15,2702.0
2024-04-16 13:00:00,190.28,190.28,189.12,189.42,9940.0,190.28,190.28,189.12,189.42,9940.0
2024-04-16 13:30:00,189.34,189.34,186.76,187.81,42528.0,189.34,189.34,186.76,187.81,42528.0
2024-04-16 14:00:00,188.12,188.78,187.34,187.34,4493.0,188.12,188.78,187.34,187.34,4493.0
2024-04-16 14:30:00,187.28,187.7,187.14,187.51,4684.0,187.28,187.7,187.14,187.51,4684.0
2024-04-16 15:00:00,187.65,187.65,186.99,187.18,10893.0,187.65,187.65,186.99,187.18,10893.0
2024-04-16 15:30:00,186.91,187.07,185.31,185.5,49757.0,186.91,187.07,185.31,185.5,49757.0
2024-04-17 09:30:00,185.5,187.2,185.5,187.2,11921.0,185.5,187.2,185.5,187.2,11921.0
2024-04-17 10:00:00,186.92,187.01,185.41,185.97,10097.0,186.92,187.01,185.41,185.97,10097.0
2024-04-17 10:30:00,185.73,185.79,183.1,183.96,12902.0,185.73,185.79,183.1,183.96,12902.0
2024-04-17 11:00:00,184.1,184.77,183.49,183.49,13419.0,184.1,184.77,183.49,183.49,13419.0
2024-04-17 11:30:00,183.27,183.49,182.21,183.47,20444.0,183.27,183.49,182.21,183.47,20444.0
2024-04-17 12:00:00,183.34,183.42,182.02,183.06,8489.0,183.34,183.42,182.02,183.06,8489.0
2024-04-17 12:30:00,182.86,183.18,182.6,182.6,15020.0,182.86,183.18,182.6,182.6,15020.0
2024-04-17 13:00:00,182.92,185.1,182.92,185.1,6348.0,182.92,185.1,182.92,185.1,6348.0
2024-04-17 13:30:00,185.02,185.28,184.07,184.75,13281.0,185.02,185.28,184.07,184.75,13281.0
2024-04-17 14:00:00,184.66,185.44,184.37,184.37,7799.0,184.66,185.44,184.37,184.37,7799.0
2024-04-17 14:30:00,184.34,185.4,183.76,184.57,13530.0,184.34,185.4,183.76,184.57,13530.0
2024-04-17 15:00:00,184.45,184.62,183.44,183.45,8298.0,184.45,184.62,183.44,183.45,8298.0
2024-04-17 15:30:00,183.48,183.77,182.12,182.13,67810.0,183.48,183.77,182.12,182.13,67810.0
2024-04-18 09:30:00,182.49,183.38,181.44,182.65,22159.0,182.49,183.38,181.44,182.65,22159.0
2024-04-18 10:00:00,182.74,183.47,181.67,183.46,23766.0,182.74,183.47,181.67,183.46,23766.0
2024-04-18 10:30:00,182.98,184.32,182.83,184.23,12540.0,182.98,184.32,182.83,184.23,12540.0
2024-04-18 11:00:00,184.56,184.91,183.53,183.98,29423.0,184.56,184.91,183.53,183.98,29423.0
2024-04-18 11:30:00,184.17,185.11,184.17,184.85,14444.0,184.17,185.11,184.17,184.85,14444.0
2024-04-18 12:00:00,184.8,184.8,183.61,183.61,2788.0,184.8,184.8,183.61,183.61,2788.0
2024-04-18 12:30:00,183.45,183.68,182.67,182.87,7577.0,183.45,183.68,182.67,182.87,7577.0
2024-04-18 13:00:00,182.96,182.96,181.52,182.2,12452.0,182.96,182.96,181.52,182.2,12452.0
2024-04-18 13:30:00,182.24,182.58,181.89,181.96,3121.0,182.24,182.58,181.89,181.96,3121.0
2024-04-18 14:00:00,181.91,182.22,181.76,181.97,3849.0,181.91,182.22,181.76,181.97,3849.0
2024-04-18 14:30:00,181.88,182.14,181.4,181.4,6017.0,181.88,182.14,181.4,181.4,6017.0
2024-04-18 15:00:00,181.69,182.1,180.38,180.44,16471.0,181.69,182.1,180.38,180.44,16471.0
2024-04-18 15:30:00,180.44,181.19,179.47,179.48,76551.0,180.44,181.19,179.47,179.48,76551.0
2024-04-19 09:30:00,179.52,180.18,178.53,179.34,13017.0,179.52,180.18,178.53,179.34,13017.0
2024-04-19 10:00:00,179.62,180.46,179.0,179.35,13409.0,179.62,180.46,179.0,179.35,13409.0
2024-04-19 10:30:00,179.56,181.11,179.35,180.65,13908.0,179.56,181.11,179.35,180.65,13908.0
2024-04-19 11:00:00,180.47,180.65,179.58,179.71,9443.0,180.47,180.65,179.58,179.71,9443.0
2024-04-19 11:30:00,179.79,180.24,179.52,179.84,6548.0,179.79,180.24,179.52,179.84,6548.0
2024-04-19 12:00:00,179.95,180.14,178.64,178.79,8401.0,179.95,180.14,178.64,178.79,8401.0
2024-04-19 12:30:00,178.84,180.1,178.84,179.95,5807.0,178.84,180.1,178.84,179.95,5807.0
2024-04-19 13:00:00,180.04,180.21,179.53,179.53,4214.0,180.04,180.21,179.53,179.53,4214.0
2024-04-19 13:30:00,179.7,180.72,179.47,180.33,6389.0,179.7,180.72,179.47,180.33,6389.0
2024-04-19 14:00:00,180.39,180.39,179.44,179.45,4189.0,180.39,180.39,179.44,179.45,4189.0
2024-04-19 14:30:00,179.26,179.35,178.5,178.98,7075.0,179.26,179.35,178.5,178.98,7075.0
2024-04-19 15:00:00,178.95,179.85,178.87,179.66,7892.0,178.95,179.85,178.87,179.66,7892.0
2024-04-19 15:30:00,179.71,179.73,178.43,179.46,36340.0,179.71,179.73,178.43,179.46,36340.0
2024-04-22 09:30:00,179.63,180.28,176.14,177.33,24321.0,179.63,180.28,176.14,177.33,24321.0
2024-04-22 10:00:00,177.36,177.56,176.79,176.99,8942.0,177.36,177.56,176.79,176.99,8942.0
2024-04-22 10:30:00,177.05,177.82,176.84,176.99,7193.0,177.05,177.82,176.84,176.99,7193.0
2024-04-22 11:00:00,176.87,176.98,176.34,176.91,9730.0,176.87,176.98,176.34,176.91,9730.0
2024-04-22 11:30:00,177.15,177.86,177.15,177.52,17320.0,177.15,177.86,177.15,177.52,17320.0
2024-04-22 12:00:00,177.57,178.52,177.57,178.05,6916.0,177.57,178.52,177.57,178.05,6916.0
2024-04-22 12:30:00,178.04,178.4,177.58,178.4,6293.0,178.04,178.4,177.58,178.4,6293.0
2024-04-22 13:00:00,178.53,179.24,178.53,179.23,5721.0,178.53,179.24,178.53,179.23,5721.0
2024-04-22 13:30:00,179.25,180.15,179.25,179.93,3393.0,179.25,180.15,179.25,179.93,3393.0
2024-04-22 14:00:00,179.84,180.07,179.64,180.07,2573.0,179.84,180.07,179.64,180.07,2573.0
2024-04-22 14:30:00,180.17,180.19,179.45,179.72,10103.0,180.17,180.19,179.45,179.72,10103.0
2024-04-22 15:00:00,179.74,180.38,179.17,179.17,9800.0,179.74,180.38,179.17,179.17,9800.0
2024-04-22 15:30:00,179.16,180.23,179.13,180.23,34649.0,179.16,180.23,179.13,180.23,34649.0
2024-04-23 09:30:00,181.69,185.37,181.13,184.99,27080.0,181.69,185.37,181.13,184.99,27080.0
2024-04-23 10:00:00,184.99,186.54,184.69,185.26,30023.0,184.99,186.54,184.69,185.26,30023.0
2024-04-23 10:30:00,185.36,185.85,182.95,183.03,29622.0,185.36,185.85,182.95,183.03,29622.0
2024-04-23 11:00:00,182.86,183.29,182.43,183.29,11270.0,182.86,183.29,182.43,183.29,11270.0
2024-04-23 11:30:00,183.23,183.24,182.24,182.24,7810.0,183.23,183.24,182.24,182.24,7810.0
2024-04-23 12:00:00,182.21,182.98,182.16,182.98,38264.0,182.21,182.98,182.16,182.98,38264.0
2024-04-23 12:30:00,183.07,184.02,182.73,182.73,4554.0,183.07,184.02,182.73,182.73,4554.0
2024-04-23 13:00:00,182.65,182.9,182.1,182.57,30291.0,182.65,182.9,182.1,182.57,30291.0
2024-04-23 13:30:00,182.76,183.94,182.73,183.5,4982.0,182.76,183.94,182.73,183.5,4982.0
2024-04-23 14:00:00,183.53,183.54,181.96,181.96,11726.0,183.53,183.54,181.96,181.96,11726.0
2024-04-23 14:30:00,182.13,182.23,180.71,181.63,33154.0,182.13,182.23,180.71,181.63,33154.0
2024-04-23 15:00:00,181.78,182.17,180.92,181.67,13715.0,181.78,182.17,180.92,181.67,13715.0
2024-04-23 15:30:00,181.75,181.89,180.62,180.96,35963.0,181.75,181.89,180.62,180.96,35963.0
2024-04-24 09:30:00,182.42,183.79,182.37,182.57,7902.0,182.42,183.79,182.37,182.57,7902.0
2024-04-24 10:00:00,182.43,182.43,181.85,182.05,9639.0,182.43,182.43,181.85,182.05,9639.0
2024-04-24 10:30:00,181.93,182.37,181.73,181.84,17991.0,181.93,182.37,181.73,181.84,17991.0
2024-04-24 11:00:00,181.84,182.0,180.34,180.7,16358.0,181.84,182.0,180.34,180.7,16358.0
2024-04-24 11:30:00,180.89,181.34,179.93,180.02,3224.0,180.89,181.34,179.93,180.02,3224.0
2024-04-24 12:00:00,180.06,180.96,179.9,180.84,7260.0,180.06,180.96,179.9,180.84,7260.0
2024-04-24 12:30:00,180.85,181.1,180.59,181.06,6468.0,180.85,181.1,180.59,181.06,6468.0
2024-04-24 13:00:00,181.19,181.81,180.75,181.8,4902.0,181.19,181.81,180.75,181.8,4902.0
2024-04-24 13:30:00,182.0,182.88,181.72,182.88,2529.0,182.0,182.88,181.72,182.88,2529.0
2024-04-24 14:00:00,182.73,183.0,182.37,182.58,3268.0,182.73,183.0,182.37,182.58,3268.0
2024-04-24 14:30:00,182.35,182.45,181.98,182.39,2610.0,182.35,182.45,181.98,182.39,2610.0
2024-04-24 15:00:00,182.19,182.42,182.09,182.09,1940.0,182.19,182.42,182.09,182.09,1940.0
2024-04-24 15:30:00,182.25,183.49,182.22,183.3,22016.0,182.25,183.49,182.22,183.3,22016.0
2024-04-25 09:30:00,179.64,180.0,177.91,179.25,9466.0,179.64,180.0,177.91,179.25,9466.0
2024-04-25 10:00:00,178.68,179.32,178.16,178.95,9618.0,178.68,179.32,178.16,178.95,9618.0
2024-04-25 10:30:00,178.93,179.65,178.83,179.65,6056.0,178.93,179.65,178.83,179.65,6056.0
2024-04-25 11:00:00,179.86,180.48,179.52,179.53,5675.0,179.86,180.48,179.52,179.53,5675.0
2024-04-25 11:30:00,179.65,180.3,179.42,180.21,2449.0,179.65,180.3,179.42,180.21,2449.0
2024-04-25 12:00:00,180.19,180.37,178.82,179.71,9207.0,180.19,180.37,178.82,179.71,9207.0
2024-04-25 12:30:00,179.54,180.84,179.53,180.73,5526.0,179.54,180.84,179.53,180.73,5526.0
2024-04-25 13:00:00,180.65,180.65,179.77,179.99,2865.0,180.65,180.65,179.77,179.99,2865.0
2024-04-25 13:30:00,180.19,180.8,179.99,180.45,5098.0,180.19,180.8,179.99,180.45,5098.0
2024-04-25 14:00:00,180.54,180.64,179.8,179.8,5850.0,180.54,180.64,179.8,179.8,5850.0
2024-04-25 14:30:00,179.75,179.97,179.13,179.42,7501.0,179.75,179.97,179.13,179.42,7501.0
2024-04-25 15:00:00,179.4,179.98,179.31,179.93,5526.0,179.4,179.98,179.31,179.93,5526.0
2024-04-25 15:30:00,179.86,180.35,179.02,179.11,38652.0,179.86,180.35,179.02,179.11,38652.0
2024-04-26 09:30:00,180.68,181.14,178.25,180.87,30892.0,180.68,181.14,178.25,180.87,30892.0
2024-04-26 10:00:00,180.88,181.15,180.28,180.67,6441.0,180.88,181.15,180.28,180.67,6441.0
2024-04-26 10:30:00,180.63,181.08,180.63,180.68,8875.0,180.63,181.08,180.63,180.68,8875.0
2024-04-26 11:00:00,180.91,181.31,180.73,180.73,10306.0,180.91,181.31,180.73,180.73,10306.0
2024-04-26 11:30:00,180.66,180.76,180.3,180.76,5983.0,180.66,180.76,180.3,180.76,5983.0
2024-04-26 12:00:00,180.57,181.8,180.01,181.41,13722.0,180.57,181.8,180.01,181.41,13722.0
2024-04-26 12:30:00,181.25,182.05,181.09,181.65,7932.0,181.25,182.05,181.09,181.65,7932.0
2024-04-26 13:00:00,181.69,182.36,181.4,181.85,5853.0,181.69,182.36,181.4,181.85,5853.0
2024-04-26 13:30:00,181.69,182.24,181.51,181.8,7002.0,181.69,182.24,181.51,181.8,7002.0
2024-04-26 14:00:00,181.68,181.87,180.63,180.88,8215.0,181.68,181.87,180.63,180.88,8215.0
2024-04-26 14:30:00,180.88,181.39,180.88,181.31,8990.0,180.88,181.39,180.88,181.31,8990.0
2024-04-26 15:00:00,181.52,181.52,181.06,181.08,5992.0,181.52,181.52,181.06,181.08,5992.0
2024-04-26 15:30:00,181.11,181.15,180.14,180.72,43193.0,181.11,181.15,180.14,180.72,43193.0
2024-04-29 09:30:00,184.18,185.12,182.35,183.72,10090.0,184.18,185.12,182.35,183.72,10090.0
2024-04-29 10:00:00,183.75,184.16,182.85,183.72,3928.0,183.75,184.16,182.85,183.72,3928.0
2024-04-29 10:30:00,183.99,184.78,183.49,184.56,6400.0,183.99,184.78,183.49,184.56,6400.0
2024-04-29 11:00:00,184.82,185.18,184.03,184.06,3716.0,184.82,185.18,184.03,184.06,3716.0
2024-04-29 11:30:00,183.43,184.14,182.72,182.91,11379.0,183.43,184.14,182.72,182.91,11379.0
2024-04-29 12:00:00,182.9,183.65,182.86,183.42,2623.0,182.9,183.65,182.86,183.42,2623.0
2024-04-29 12:30:00,183.19,183.77,182.95,182.96,5649.0,183.19,183.77,182.95,182.96,5649.0
2024-04-29 13:00:00,182.96,183.32,182.79,183.31,5181.0,182.96,183.32,182.79,183.31,5181.0
2024-04-29 13:30:00,183.32,183.92,183.15,183.77,3970.0,183.32,183.92,183.15,183.77,3970.0
2024-04-29 14:00:00,184.33,184.33,183.57,183.63,2754.0,184.33,184.33,183.57,183.63,2754.0
2024-04-29 14:30:00,183.63,183.7,183.26,183.4,7150.0,183.63,183.7,183.26,183.4,7150.0
2024-04-29 15:00:00,183.3,183.91,182.84,183.75,11647.0,183.3,183.91,182.84,183.75,11647.0
2024-04-29 15:30:00,183.99,184.11,183.26,183.7,35960.0,183.99,184.11,183.26,183.7,35960.0
2024-04-30 09:30:00,181.89,182.92,181.09,182.08,9888.0,181.89,182.92,181.09,182.08,9888.0
2024-04-30 10:00:00,182.38,183.35,181.44,181.44,7517.0,182.38,183.35,181.44,181.44,7517.0
2024-04-30 10:30:00,181.4,182.06,181.4,181.96,7091.0,181.4,182.06,181.4,181.96,7091.0
2024-04-30 11:00:00,181.95,182.09,179.83,179.84,6063.0,181.95,182.09,179.83,179.84,6063.0
2024-04-30 11:30:00,179.77,180.24,179.44,180.17,11591.0,179.77,180.24,179.44,180.17,11591.0
2024-04-30 12:00:00,179.97,180.58,179.97,180.07,10314.0,179.97,180.58,179.97,180.07,10314.0
2024-04-30 12:30:00,179.77,180.0,178.52,178.85,6864.0,179.77,180.0,178.52,178.85,6864.0
2024-04-30 13:00:00,178.75,179.37,178.51,178.98,10765.0,178.75,179.37,178.51,178.98,10765.0
2024-04-30 13:30:00,179.08,179.49,178.96,179.4,10825.0,179.08,179.49,178.96,179.4,10825.0
2024-04-30 14:00:00,179.31,179.75,178.99,179.0,12253.0,179.31,179.75,178.99,179.0,12253.0
2024-04-30 14:30:00,179.22,179.39,178.85,179.02,18040.0,179.22,179.39,178.85,179.02,18040.0
2024-04-30 15:00:00,178.98,179.16,178.74,179.1,7210.0,178.98,179.16,178.74,179.1,7210.0
2024-04-30 15:30:00,178.98,178.98,178.06,178.48,25457.0,178.98,178.98,178.06,178.48,25457.0
2024-05-01 09:30:00,178.01,179.5,177.1,177.96,11903.0,178.01,179.5,177.1,177.96,11903.0
2024-05-01 10:00:00,177.62,177.98,176.33,176.33,7959.0,177.62,177.98,176.33,176.33,7959.0
2024-05-01 10:30:00,176.44,177.2,176.44,177.0,4104.0,176.44,177.2,176.44,177.0,4104.0
2024-05-01 11:00:00,177.05,177.1,176.25,176.44,4166.0,177.05,177.1,176.25,176.44,4166.0
2024-05-01 11:30:00,176.29,176.66,176.29,176.46,4235.0,176.29,176.66,176.29,176.46,4235.0
2024-05-01 12:00:00,176.32,177.19,176.27,177.12,17018.0,176.32,177.19,176.27,177.12,17018.0
2024-05-01 12:30:00,177.22,177.22,176.75,176.96,7126.0,177.22,177.22,176.75,176.96,7126.0
2024-05-01 13:00:00,176.97,177.49,176.84,177.49,9256.0,176.97,177.49,176.84,177.49,9256.0
2024-05-01 13:30:00,177.77,177.77,177.24,177.37,7850.0,177.77,177.77,177.24,177.37,7850.0
2024-05-01 14:00:00,177.34,178.0,177.09,177.85,45937.0,177.34,178.0,177.09,177.85,45937.0
2024-05-01 14:30:00,177.84,180.64,176.71,180.03,71574.0,177.84,180.64,176.71,180.03,71574.0
2024-05-01 15:00:00,180.25,180.88,179.19,179.19,24408.0,180.25,180.88,179.19,179.19,24408.0
2024-05-01 15:30:00,179.33,179.33,177.66,177.93,31389.0,179.33,179.33,177.66,177.93,31389.0
2024-05-02 09:30:00,178.76,179.1,177.23,178.14,14198.0,178.76,179.1,177.23,178.14,14198.0
2024-05-02 10:00:00,177.95,179.0,176.43,178.87,12748.0,177.95,179.0,176.43,178.87,12748.0
2024-05-02 10:30:00,178.97,180.01,178.44,179.99,7837.0,178.97,180.01,178.44,179.99,7837.0
2024-05-02 11:00:00,180.0,180.5,179.89,180.5,11633.0,180.0,180.5,179.89,180.5,11633.0
2024-05-02 11:30:00,180.38,180.38,179.65,180.0,13961.0,180.38,180.38,179.65,180.0,13961.0
2024-05-02 12:00:00,180.0,180.11,179.21,179.7,7260.0,180.0,180.11,179.21,179.7,7260.0
2024-05-02 12:30:00,179.41,180.0,179.41,179.78,2931.0,179.41,180.0,179.41,179.78,2931.0
2024-05-02 13:00:00,179.76,180.58,179.57,180.38,15551.0,179.76,180.58,179.57,180.38,15551.0
2024-05-02 13:30:00,180.39,180.8,180.2,180.76,15291.0,180.39,180.8,180.2,180.76,15291.0
2024-05-02 14:00:00,180.78,181.62,180.46,180.69,33377.0,180.78,181.62,180.46,180.69,33377.0
2024-05-02 14:30:00,180.69,180.92,180.39,180.87,24765.0,180.69,180.92,180.39,180.87,24765.0
2024-05-02 15:00:00,180.8,181.23,180.49,180.6,22268.0,180.8,181.23,180.49,180.6,22268.0
2024-05-02 15:30:00,180.56,180.84,178.87,179.52,56433.0,180.56,180.84,178.87,179.52,56433.0
2024-05-03 09:30:00,184.07,184.71,183.19,184.34,27853.0,184.07,184.71,183.19,184.34,27853.0
2024-05-03 10:00:00,184.44,185.47,183.47,184.11,67534.0,184.44,185.47,183.47,184.11,67534.0
2024-05-03 10:30:00,184.36,185.0,183.83,184.3,15035.0,184.36,185.0,183.83,184.3,15035.0
2024-05-03 11:00:00,184.17,185.04,183.88,184.64,13906.0,184.17,185.04,183.88,184.64,13906.0
2024-05-03 11:30:00,184.74,184.95,183.71,184.95,20326.0,184.74,184.95,183.71,184.95,20326.0
2024-05-03 12:00:00,184.91,185.03,184.14,184.36,5823.0,184.91,185.03,184.14,184.36,5823.0
2024-05-03 12:30:00,184.25,184.4,183.87,184.38,12298.0,184.25,184.4,183.87,184.38,12298.0
2024-05-03 13:00:00,184.29,184.63,184.04,184.17,28311.0,184.29,184.63,184.04,184.17,28311.0
2024-05-03 13:30:00,184.17,185.27,184.07,184.6,38527.0,184.17,185.27,184.07,184.6,38527.0
2024-05-03 14:00:00,184.63,185.19,184.6,185.02,4742.0,184.63,185.19,184.6,185.02,4742.0
2024-05-03 14:30:00,185.15,185.54,184.75,184.95,13309.0,185.15,185.54,184.75,184.95,13309.0
2024-05-03 15:00:00,184.91,185.36,184.65,185.36,7744.0,184.91,185.36,184.65,185.36,7744.0
2024-05-03 15:30:00,185.23,185.73,184.75,185.61,67111.0,185.23,185.73,184.75,185.61,67111.0
2024-05-06 09:30:00,186.02,187.09,185.03,187.0,18400.0,186.02,187.09,185.03,187.0,18400.0
2024-05-06 10:00:00,187.01,187.09,186.44,186.48,8556.0,187.01,187.09,186.44,186.48,8556.0
2024-05-06 10:30:00,186.52,188.31,186.52,188.16,12930.0,186.52,188.31,186.52,188.16,12930.0
2024-05-06 11:00:00,188.12,188.35,187.84,188.25,20603.0,188.12,188.35,187.84,188.25,20603.0
2024-05-06 11:30:00,188.21,188.53,187.84,188.28,19625.0,188.21,188.53,187.84,188.28,19625.0
2024-05-06 12:00:00,187.78,188.43,187.25,188.43,42375.0,187.78,188.43,187.25,188.43,42375.0
2024-05-06 12:30:00,188.32,188.65,188.08,188.62,5922.0,188.32,188.65,188.08,188.62,5922.0
2024-05-06 13:00:00,188.91,189.62,188.91,189.49,8010.0,188.91,189.62,188.91,189.49,8010.0
2024-05-06 13:30:00,189.4,189.88,189.18,189.71,4923.0,189.4,189.88,189.18,189.71,4923.0
2024-05-06 14:00:00,190.1,190.69,189.81,190.23,7942.0,190.1,190.69,189.81,190.23,7942.0
2024-05-06 14:30:00,190.19,190.28,189.8,189.93,9917.0,190.19,190.28,189.8,189.93,9917.0
2024-05-06 15:00:00,189.81,190.57,189.81,190.5,9223.0,189.81,190.57,189.81,190.5,9223.0
2024-05-06 15:30:00,190.57,191.4,190.36,191.06,106444.0,190.57,191.4,190.36,191.06,106444.0
2024-05-07 09:30:00,191.54,194.72,190.81,193.42,94478.0,191.54,194.72,190.81,193.42,94478.0
2024-05-07 10:00:00,193.33,194.03,192.86,193.22,43445.0,193.33,194.03,192.86,193.22,43445.0
2024-05-07 10:30:00,193.22,193.34,192.47,192.94,16407.0,193.22,193.34,192.47,192.94,16407.0
2024-05-07 11:00:00,193.09,195.14,192.99,195.12,76892.0,193.09,195.14,192.99,195.12,76892.0
2024-05-07 11:30:00,195.11,195.22,193.22,193.4,57539.0,195.11,195.22,193.22,193.4,57539.0
2024-05-07 12:00:00,193.32,194.16,193.32,193.62,5923.0,193.32,194.16,193.32,193.62,5923.0
2024-05-07 12:30:00,193.6,193.63,192.79,193.43,24083.0,193.6,193.63,192.79,193.43,24083.0
2024-05-07 13:00:00,193.25,193.96,193.04,193.45,27597.0,193.25,193.96,193.04,193.45,27597.0
2024-05-07 13:30:00,193.5,194.3,193.4,194.3,25564.0,193.5,194.3,193.4,194.3,25564.0
2024-05-07 14:00:00,194.18,194.56,194.05,194.46,11174.0,194.18,194.56,194.05,194.46,11174.0
2024-05-07 14:30:00,194.62,195.01,194.24,194.55,7571.0,194.62,195.01,194.24,194.55,7571.0
2024-05-07 15:00:00,194.58,194.64,194.16,194.2,9792.0,194.58,194.64,194.16,194.2,9792.0
2024-05-07 15:30:00,194.26,195.16,193.89,193.91,84181.0,194.26,195.16,193.89,193.91,84181.0
2024-05-08 09:30:00,192.45,193.23,191.5,193.23,5354.0,192.45,193.23,191.5,193.23,5354.0
2024-05-08 10:00:00,192.86,193.51,192.02,192.76,20274.0,192.86,193.51,192.02,192.76,20274.0
2024-05-08 10:30:00,192.5,192.58,190.93,192.25,12534.0,192.5,192.58,190.93,192.25,12534.0
2024-05-08 11:00:00,192.78,192.81,191.23,191.24,7814.0,192.78,192.81,191.23,191.24,7814.0
2024-05-08 11:30:00,190.93,191.74,190.93,191.57,7404.0,190.93,191.74,190.93,191.57,7404.0
2024-05-08 12:00:00,191.59,192.56,191.07,191.31,6435.0,191.59,192.56,191.07,191.31,6435.0
2024-05-08 12:30:00,191.45,191.67,190.66,190.71,3983.0,191.45,191.67,190.66,190.71,3983.0
2024-05-08 13:00:00,190.89,191.87,190.55,190.72,6079.0,190.89,191.87,190.55,190.72,6079.0
2024-05-08 13:30:00,190.59,191.21,190.59,191.08,14739.0,190.59,191.21,190.59,191.08,14739.0
2024-05-08 14:00:00,191.09,191.5,191.09,191.41,5695.0,191.09,191.5,191.09,191.41,5695.0
2024-05-08 14:30:00,191.41,191.62,190.99,191.4,48121.0,191.41,191.62,190.99,191.4,48121.0
2024-05-08 15:00:00,191.14,191.35,190.9,191.08,17954.0,191.14,191.35,190.9,191.08,17954.0
2024-05-08 15:30:00,191.07,191.43,190.71,190.97,68051.0,191.07,191.43,190.71,190.97,68051.0
2024-05-09 09:30:00,179.54,179.98,172.86,174.26,177048.0,179.54,179.98,172.86,174.26,177048.0
2024-05-09 10:00:00,174.27,175.58,172.75,173.4,81195.0,174.27,175.58,172.75,173.4,81195.0
2024-05-09 10:30:00,173.7,174.75,173.19,173.79,36985.0,173.7,174.75,173.19,173.79,36985.0
2024-05-09 11:00:00,173.66,175.03,173.07,174.87,12772.0,173.66,175.03,173.07,174.87,12772.0
2024-05-09 11:30:00,175.0,175.03,172.96,173.63,32811.0,175.0,175.03,172.96,173.63,32811.0
2024-05-09 12:00:00,173.68,175.26,173.53,174.66,36588.0,173.68,175.26,173.53,174.66,36588.0
2024-05-09 12:30:00,174.16,174.5,173.45,173.95,12489.0,174.16,174.5,173.45,173.95,12489.0
2024-05-09 13:00:00,173.92,174.74,173.87,174.64,5590.0,173.92,174.74,173.87,174.64,5590.0
2024-05-09 13:30:00,174.59,174.62,172.49,172.94,26758.0,174.59,174.62,172.49,172.94,26758.0
2024-05-09 14:00:00,173.03,173.19,172.41,172.87,31372.0,173.03,173.19,172.41,172.87,31372.0
2024-05-09 14:30:00,172.85,174.02,172.68,173.16,37720.0,172.85,174.02,172.68,173.16,37720.0
2024-05-09 15:00:00,173.03,174.1,173.03,174.0,67302.0,173.03,174.1,173.03,174.0,67302.0
2024-05-09 15:30:00,173.85,174.0,172.26,173.13,105536.0,173.85,174.0,172.26,173.13,105536.0
2024-05-10 09:30:00,173.9,176.61,172.42,172.49,56833.0,173.9,176.61,172.42,172.49,56833.0
2024-05-10 10:00:00,172.5,173.27,171.0,172.9,42629.0,172.5,173.27,171.0,172.9,42629.0
2024-05-10 10:30:00,173.0,173.32,171.95,173.27,46352.0,173.0,173.32,171.95,173.27,46352.0
2024-05-10 11:00:00,172.97,174.01,172.97,173.76,34926.0,172.97,174.01,172.97,173.76,34926.0
2024-05-10 11:30:00,173.55,173.99,173.3,173.92,12902.0,173.55,173.99,173.3,173.92,12902.0
2024-05-10 12:00:00,173.99,174.04,173.24,173.69,12886.0,173.99,174.04,173.24,173.69,12886.0
2024-05-10 12:30:00,173.66,174.23,173.44,173.84,17245.0,173.66,174.23,173.44,173.84,17245.0
2024-05-10 13:00:00,173.84,174.34,173.1,173.63,27114.0,173.84,174.34,173.1,173.63,27114.0
2024-05-10 13:30:00,173.61,174.44,173.41,173.89,14284.0,173.61,174.44,173.41,173.89,14284.0
2024-05-10 14:00:00,173.95,174.26,173.7,173.84,40776.0,173.95,174.26,173.7,173.84,40776.0
2024-05-10 14:30:00,173.83,174.12,173.27,173.34,23513.0,173.83,174.12,173.27,173.34,23513.0
2024-05-10 15:00:00,173.43,173.52,172.44,172.56,16863.0,173.43,173.52,172.44,172.56,16863.0
2024-05-10 15:30:00,172.66,173.34,172.64,173.17,83674.0,172.66,173.34,172.64,173.17,83674.0
2024-05-13 09:30:00,173.18,175.0,171.85,175.0,24729.0,173.18,175.0,171.85,175.0,24729.0
2024-05-13 10:00:00,174.87,175.16,174.36,175.05,18354.0,174.87,175.16,174.36,175.05,18354.0
2024-05-13 10:30:00,175.09,175.54,174.55,175.33,19034.0,175.09,175.54,174.55,175.33,19034.0
2024-05-13 11:00:00,175.38,176.24,175.11,175.13,11436.0,175.38,176.24,175.11,175.13,11436.0
2024-05-13 11:30:00,175.11,175.22,174.14,174.63,35623.0,175.11,175.22,174.14,174.63,35623.0
2024-05-13 12:00:00,174.71,175.58,174.56,174.56,18110.0,174.71,175.58,174.56,174.56,18110.0
2024-05-13 12:30:00,174.5,175.2,174.39,174.56,15659.0,174.5,175.2,174.39,174.56,15659.0
2024-05-13 13:00:00,174.36,174.41,173.75,173.97,16393.0,174.36,174.41,173.75,173.97,16393.0
2024-05-13 13:30:00,174.0,174.83,173.83,174.83,10572.0,174.0,174.83,173.83,174.83,10572.0
2024-05-13 14:00:00,174.67,174.78,173.8,174.25,9851.0,174.67,174.78,173.8,174.25,9851.0
2024-05-13 14:30:00,174.2,174.57,173.84,174.56,11095.0,174.2,174.57,173.84,174.56,11095.0
2024-05-13 15:00:00,174.56,174.82,174.29,174.47,9355.0,174.56,174.82,174.29,174.47,9355.0
2024-05-13 15:30:00,174.45,175.48,174.45,175.19,60597.0,174.45,175.48,174.45,175.19,60597.0
2024-05-14 09:30:00,176.81,177.14,175.15,176.41,5426.0,176.81,177.14,175.15,176.41,5426.0
2024-05-14 10:00:00,176.04,176.34,175.7,175.98,6299.0,176.04,176.34,175.7,175.98,6299.0
2024-05-14 10:30:00,175.8,176.01,174.83,174.83,6760.0,175.8,176.01,174.83,174.83,6760.0
2024-05-14 11:00:00,174.71,176.0,174.57,175.97,7853.0,174.71,176.0,174.57,175.97,7853.0
2024-05-14 11:30:00,175.92,176.07,175.26,175.42,7317.0,175.92,176.07,175.26,175.42,7317.0
2024-05-14 12:00:00,175.32,175.43,174.57,174.88,7207.0,175.32,175.43,174.57,174.88,7207.0
2024-05-14 12:30:00,174.86,175.13,174.61,174.61,4350.0,174.86,175.13,174.61,174.61,4350.0
2024-05-14 13:00:00,174.55,174.56,173.63,173.66,5620.0,174.55,174.56,173.63,173.66,5620.0
2024-05-14 13:30:00,173.87,174.6,173.87,174.44,6247.0,173.87,174.6,173.87,174.44,6247.0
2024-05-14 14:00:00,174.43,174.43,173.65,173.68,13190.0,174.43,174.43,173.65,173.68,13190.0
2024-05-14 14:30:00,173.73,174.3,173.64,174.28,3615.0,173.73,174.3,173.64,174.28,3615.0
2024-05-14 15:00:00,174.11,174.31,173.94,174.18,2426.0,174.11,174.31,173.94,174.18,2426.0
2024-05-14 15:30:00,174.16,174.5,173.42,174.39,42226.0,174.16,174.5,173.42,174.39,42226.0
2024-05-15 09:30:00,176.97,178.09,174.84,175.15,27503.0,176.97,178.09,174.84,175.15,27503.0
2024-05-15 10:00:00,175.35,176.1,174.47,175.4,19846.0,175.35,176.1,174.47,175.4,19846.0
2024-05-15 10:30:00,175.28,176.35,175.25,176.15,9413.0,175.28,176.35,175.25,176.15,9413.0
2024-05-15 11:00:00,176.27,177.43,176.26,177.43,2511.0,176.27,177.43,176.26,177.43,2511.0
2024-05-15 11:30:00,177.36,177.46,176.93,177.23,14584.0,177.36,177.46,176.93,177.23,14584.0
2024-05-15 12:00:00,177.19,177.96,176.99,177.94,5409.0,177.19,177.96,176.99,177.94,5409.0
2024-05-15 12:30:00,177.99,178.39,177.59,178.2,6526.0,177.99,178.39,177.59,178.2,6526.0
2024-05-15 13:00:00,178.35,179.3,178.33,179.0,4852.0,178.35,179.3,178.33,179.0,4852.0
2024-05-15 13:30:00,178.89,179.16,178.52,178.56,9379.0,178.89,179.16,178.52,178.56,9379.0
2024-05-15 14:00:00,178.46,178.46,177.88,178.11,12784.0,178.46,178.46,177.88,178.11,12784.0
2024-05-15 14:30:00,178.19,178.29,177.94,178.25,10982.0,178.19,178.29,177.94,178.25,10982.0
2024-05-15 15:00:00,178.18,178.36,178.05,178.15,18869.0,178.18,178.36,178.05,178.15,18869.0
2024-05-15 15:30:00,178.14,178.5,177.29,178.22,52374.0,178.14,178.5,177.29,178.22,52374.0
2024-05-16 09:30:00,178.34,178.65,176.75,178.1,27738.0,178.34,178.65,176.75,178.1,27738.0
2024-05-16 10:00:00,177.99,178.33,176.53,178.33,10329.0,177.99,178.33,176.53,178.33,10329.0
2024-05-16 10:30:00,178.49,179.55,178.08,179.45,25624.0,178.49,179.55,178.08,179.45,25624.0
2024-05-16 11:00:00,179.27,179.6,178.7,178.7,12391.0,179.27,179.6,178.7,178.7,12391.0
2024-05-16 11:30:00,178.68,179.73,178.63,179.15,7730.0,178.68,179.73,178.63,179.15,7730.0
2024-05-16 12:00:00,179.1,179.53,178.39,179.43,12270.0,179.1,179.53,178.39,179.43,12270.0
2024-05-16 12:30:00,179.4,180.02,179.05,180.0,22982.0,179.4,180.02,179.05,180.0,22982.0
2024-05-16 13:00:00,179.96,180.16,179.31,179.46,25611.0,179.96,180.16,179.31,179.46,25611.0
2024-05-16 13:30:00,179.48,179.68,178.33,178.6,28040.0,179.48,179.68,178.33,178.6,28040.0
2024-05-16 14:00:00,178.54,178.91,178.12,178.91,16620.0,178.54,178.91,178.12,178.91,16620.0
2024-05-16 14:30:00,178.74,178.85,178.43,178.59,14287.0,178.74,178.85,178.43,178.59,14287.0
2024-05-16 15:00:00,178.67,179.41,178.46,179.07,18766.0,178.67,179.41,178.46,179.07,18766.0
2024-05-16 15:30:00,179.14,179.86,177.57,177.65,94859.0,179.14,179.86,177.57,177.65,94859.0
2024-05-17 09:30:00,166.5,175.64,160.12,169.08,160413.0,166.5,175.64,160.12,169.08,160413.0
2024-05-17 10:00:00,169.45,170.04,166.78,167.7,87333.0,169.45,170.04,166.78,167.7,87333.0
2024-05-17 10:30:00,167.63,168.15,165.02,166.13,74420.0,167.63,168.15,165.02,166.13,74420.0
2024-05-17 11:00:00,166.28,166.28,164.79,166.11,39836.0,166.28,166.28,164.79,166.11,39836.0
2024-05-17 11:30:00,166.22,168.02,165.78,166.27,60547.0,166.22,168.02,165.78,166.27,60547.0
2024-05-17 12:00:00,166.48,167.84,166.43,167.28,41826.0,166.48,167.84,166.43,167.28,41826.0
2024-05-17 12:30:00,167.23,168.15,166.93,168.15,22261.0,167.23,168.15,166.93,168.15,22261.0
2024-05-17 13:00:00,168.12,168.23,165.65,166.52,114591.0,168.12,168.23,165.65,166.52,114591.0
2024-05-17 13:30:00,166.56,167.42,164.88,167.42,54457.0,166.56,167.42,164.88,167.42,54457.0
2024-05-17 14:00:00,167.3,167.79,166.83,166.87,32448.0,167.3,167.79,166.83,166.87,32448.0
2024-05-17 14:30:00,166.91,168.94,166.91,168.34,43341.0,166.91,168.94,166.91,168.34,43341.0
2024-05-17 15:00:00,168.37,170.16,168.08,169.62,53940.0,168.37,170.16,168.08,169.62,53940.0
2024-05-17 15:30:00,169.65,169.82,167.37,167.76,95749.0,169.65,169.82,167.37,167.76,95749.0
2024-05-20 09:30:00,168.74,169.74,165.0,165.86,32203.0,168.74,169.74,165.0,165.86,32203.0
2024-05-20 10:00:00,166.08,166.36,165.25,165.59,13560.0,166.08,166.36,165.25,165.59,13560.0
2024-05-20 10:30:00,165.71,165.82,165.37,165.71,11746.0,165.71,165.82,165.37,165.71,11746.0
2024-05-20 11:00:00,165.89,167.62,165.86,167.59,9000.0,165.89,167.62,165.86,167.59,9000.0
2024-05-20 11:30:00,167.55,168.48,167.55,168.41,16309.0,167.55,168.48,167.55,168.41,16309.0
2024-05-20 12:00:00,168.56,168.61,167.88,168.09,13694.0,168.56,168.61,167.88,168.09,13694.0
2024-05-20 12:30:00,168.08,168.5,168.05,168.3,5348.0,168.08,168.5,168.05,168.3,5348.0
2024-05-20 13:00:00,168.34,169.78,168.34,169.77,13658.0,168.34,169.78,168.34,169.77,13658.0
2024-05-20 13:30:00,169.92,170.34,169.55,170.34,17645.0,169.92,170.34,169.55,170.34,17645.0
2024-05-20 14:00:00,170.36,170.78,170.25,170.55,13405.0,170.36,170.78,170.25,170.55,13405.0
2024-05-20 14:30:00,170.53,170.67,170.25,170.62,8245.0,170.53,170.67,170.25,170.62,8245.0
2024-05-20 15:00:00,170.7,171.3,170.48,171.3,12637.0,170.7,171.3,170.48,171.3,12637.0
2024-05-20 15:30:00,171.27,171.97,170.54,171.62,101940.0,171.27,171.97,170.54,171.62,101940.0
2024-05-21 09:30:00,170.47,170.53,168.5,169.5,21459.0,170.47,170.53,168.5,169.5,21459.0
2024-05-21 10:00:00,169.59,171.16,169.29,171.07,14968.0,169.59,171.16,169.29,171.07,14968.0
2024-05-21 10:30:00,171.04,172.35,171.01,172.35,24321.0,171.04,172.35,171.01,172.35,24321.0
2024-05-21 11:00:00,172.43,172.67,171.76,172.66,14178.0,172.43,172.67,171.76,172.66,14178.0
2024-05-21 11:30:00,172.6,172.82,172.3,172.63,18863.0,172.6,172.82,172.3,172.63,18863.0
2024-05-21 12:00:00,172.71,173.7,172.5,173.7,16700.0,172.71,173.7,172.5,173.7,16700.0
2024-05-21 12:30:00,173.71,174.39,173.63,174.39,31293.0,173.71,174.39,173.63,174.39,31293.0
2024-05-21 13:00:00,174.37,174.8,174.05,174.78,19146.0,174.37,174.8,174.05,174.78,19146.0
2024-05-21 13:30:00,174.58,174.75,173.86,174.41,25391.0,174.58,174.75,173.86,174.41,25391.0
2024-05-21 14:00:00,174.33,174.76,174.14,174.28,24967.0,174.33,174.76,174.14,174.28,24967.0
2024-05-21 14:30:00,174.36,174.85,174.17,174.65,16847.0,174.36,174.85,174.17,174.65,16847.0
2024-05-21 15:00:00,174.65,174.8,173.45,174.35,54327.0,174.65,174.8,173.45,174.35,54327.0
2024-05-21 15:30:00,174.24,174.65,173.6,174.13,114455.0,174.24,174.65,173.6,174.13,114455.0
2024-05-22 09:30:00,173.49,173.5,172.0,173.44,10331.0,173.49,173.5,172.0,173.44,10331.0
2024-05-22 10:00:00,173.23,174.22,172.97,173.76,10298.0,173.23,174.22,172.97,173.76,10298.0
2024-05-22 10:30:00,173.86,173.9,172.6,172.72,15231.0,173.86,173.9,172.6,172.72,15231.0
2024-05-22 11:00:00,172.87,173.11,172.26,172.61,9937.0,172.87,173.11,172.26,172.61,9937.0
2024-05-22 11:30:00,172.62,173.94,172.4,173.93,11756.0,172.62,173.94,172.4,173.93,11756.0
2024-05-22 12:00:00,173.9,174.0,173.34,173.64,7787.0,173.9,174.0,173.34,173.64,7787.0
2024-05-22 12:30:00,173.56,173.62,173.18,173.36,6277.0,173.56,173.62,173.18,173.36,6277.0
2024-05-22 13:00:00,173.35,173.35,172.89,173.31,8526.0,173.35,173.35,172.89,173.31,8526.0
2024-05-22 13:30:00,173.36,173.36,172.33,172.47,12658.0,173.36,173.36,172.33,172.47,12658.0
2024-05-22 14:00:00,172.24,172.26,171.21,171.22,11822.0,172.24,172.26,171.21,171.22,11822.0
2024-05-22 14:30:00,171.22,171.45,170.99,171.17,12261.0,171.22,171.45,170.99,171.17,12261.0
2024-05-22 15:00:00,171.13,171.57,170.8,171.47,12218.0,171.13,171.57,170.8,171.47,12218.0
2024-05-22 15:30:00,171.53,171.75,169.76,170.56,54428.0,171.53,171.75,169.76,170.56,54428.0
2024-05-23 09:30:00,172.2,172.83,170.35,172.04,11172.0,172.2,172.83,170.35,172.04,11172.0
2024-05-23 10:00:00,172.06,172.35,171.16,171.32,6751.0,172.06,172.35,171.16,171.32,6751.0
2024-05-23 10:30:00,171.54,172.07,170.49,170.49,6628.0,171.54,172.07,170.49,170.49,6628.0
2024-05-23 11:00:00,170.6,172.02,170.31,172.02,12100.0,170.6,172.02,170.31,172.02,12100.0
2024-05-23 11:30:00,171.92,172.78,171.92,172.59,10281.0,171.92,172.78,171.92,172.59,10281.0
2024-05-23 12:00:00,172.57,173.08,172.48,172.97,7430.0,172.57,173.08,172.48,172.97,7430.0
2024-05-23 12:30:00,173.01,173.38,172.0,172.25,5557.0,173.01,173.38,172.0,172.25,5557.0
2024-05-23 13:00:00,172.3,172.41,171.98,172.37,4196.0,172.3,172.41,171.98,172.37,4196.0
2024-05-23 13:30:00,172.35,172.47,171.67,171.73,5780.0,172.35,172.47,171.67,171.73,5780.0
2024-05-23 14:00:00,171.85,171.85,171.22,171.45,7834.0,171.85,171.85,171.22,171.45,7834.0
2024-05-23 14:30:00,171.43,171.86,170.91,171.41,7794.0,171.43,171.86,170.91,171.41,7794.0
2024-05-23 15:00:00,171.21,171.61,170.73,170.73,11193.0,171.21,171.61,170.73,170.73,11193.0
2024-05-23 15:30:00,170.65,171.93,170.64,171.58,38006.0,170.65,171.93,170.64,171.58,38006.0
2024-05-24 09:30:00,169.27,170.31,166.77,166.93,38571.0,169.27,170.31,166.77,166.93,38571.0
2024-05-24 10:00:00,166.84,167.47,166.39,167.1,18915.0,166.84,167.47,166.39,167.1,18915.0
2024-05-24 10:30:00,167.0,167.15,165.81,166.54,10471.0,167.0,167.15,165.81,166.54,10471.0
2024-05-24 11:00:00,166.55,167.6,166.45,167.19,5271.0,166.55,167.6,166.45,167.19,5271.0
2024-05-24 11:30:00,167.19,168.09,167.19,167.69,15950.0,167.19,168.09,167.19,167.69,15950.0
2024-05-24 12:00:00,167.69,168.22,167.41,167.88,20252.0,167.69,168.22,167.41,167.88,20252.0
2024-05-24 12:30:00,167.88,168.11,167.57,167.57,8484.0,167.88,168.11,167.57,167.57,8484.0
2024-05-24 13:00:00,167.73,167.81,167.33,167.58,5500.0,167.73,167.81,167.33,167.58,5500.0
2024-05-24 13:30:00,167.56,167.56,166.6,166.7,7701.0,167.56,167.56,166.6,166.7,7701.0
2024-05-24 14:00:00,166.77,166.97,166.03,166.08,10781.0,166.77,166.97,166.03,166.08,10781.0
2024-05-24 14:30:00,166.08,166.2,165.83,165.84,5292.0,166.08,166.2,165.83,165.84,5292.0
2024-05-24 15:00:00,165.68,165.69,165.0,165.23,15193.0,165.68,165.69,165.0,165.23,15193.0
2024-05-24 15:30:00,165.07,166.71,164.91,166.42,66237.0,165.07,166.71,164.91,166.42,66237.0
2024-05-28 09:30:00,169.1,171.3,168.22,168.81,45490.0,169.1,171.3,168.22,168.81,45490.0
2024-05-28 10:00:00,168.85,168.85,167.41,167.92,21630.0,168.85,168.85,167.41,167.92,21630.0
2024-05-28 10:30:00,167.81,168.59,167.27,167.74,12587.0,167.81,168.59,167.27,167.74,12587.0
2024-05-28 11:00:00,167.68,167.68,166.87,167.64,14789.0,167.68,167.68,166.87,167.64,14789.0
2024-05-28 11:30:00,167.59,167.93,167.1,167.62,17025.0,167.59,167.93,167.1,167.62,17025.0
2024-05-28 12:00:00,167.62,168.22,167.45,167.53,14027.0,167.62,168.22,167.45,167.53,14027.0
2024-05-28 12:30:00,167.58,168.02,167.22,167.5,20134.0,167.58,168.02,167.22,167.5,20134.0
2024-05-28 13:00:00,167.5,167.73,167.18,167.28,14385.0,167.5,167.73,167.18,167.28,14385.0
2024-05-28 13:30:00,167.27,167.4,166.62,166.87,23299.0,167.27,167.4,166.62,166.87,23299.0
2024-05-28 14:00:00,166.87,167.15,165.45,165.58,13723.0,166.87,167.15,165.45,165.58,13723.0
2024-05-28 14:30:00,165.43,165.43,163.94,164.24,18593.0,165.43,165.43,163.94,164.24,18593.0
2024-05-28 15:00:00,164.34,164.57,163.8,163.8,11498.0,164.34,164.57,163.8,163.8,11498.0
2024-05-28 15:30:00,163.78,164.87,163.68,164.84,64768.0,163.78,164.87,163.68,164.84,64768.0
2024-05-29 09:30:00,163.09,164.05,162.61,163.37,8530.0,163.09,164.05,162.61,163.37,8530.0
2024-05-29 10:00:00,163.66,164.06,163.13,163.72,7979.0,163.66,164.06,163.13,163.72,7979.0
2024-05-29 10:30:00,163.74,163.79,162.46,163.08,6123.0,163.74,163.79,162.46,163.08,6123.0
2024-05-29 11:00:00,163.13,163.35,162.91,163.34,13267.0,163.13,163.35,162.91,163.34,13267.0
2024-05-29 11:30:00,163.25,163.67,163.17,163.21,7667.0,163.25,163.67,163.17,163.21,7667.0
2024-05-29 12:00:00,163.19,163.3,162.82,163.29,10984.0,163.19,163.3,162.82,163.29,10984.0
2024-05-29 12:30:00,163.25,165.2,163.24,164.75,10179.0,163.25,165.2,163.24,164.75,10179.0
2024-05-29 13:00:00,164.75,165.84,164.42,165.77,11002.0,164.75,165.84,164.42,165.77,11002.0
2024-05-29 13:30:00,165.81,165.98,165.22,165.68,20477.0,165.81,165.98,165.22,165.68,20477.0
2024-05-29 14:00:00,165.61,165.61,164.84,164.95,12791.0,165.61,165.61,164.84,164.95,12791.0
2024-05-29 14:30:00,164.98,165.09,164.49,164.87,25878.0,164.98,165.09,164.49,164.87,25878.0
2024-05-29 15:00:00,164.88,165.07,164.35,165.02,20336.0,164.88,165.07,164.35,165.02,20336.0
2024-05-29 15:30:00,165.0,166.86,164.95,165.38,93310.0,165.0,166.86,164.95,165.38,93310.0
2024-05-30 09:30:00,164.03,164.29,161.72,162.08,14781.0,164.03,164.29,161.72,162.08,14781.0
2024-05-30 10:00:00,162.08,162.7,160.34,160.58,10292.0,162.08,162.7,160.34,160.58,10292.0
2024-05-30 10:30:00,160.45,161.53,160.24,161.0,14447.0,160.45,161.53,160.24,161.0,14447.0
2024-05-30 11:00:00,161.0,161.18,160.18,160.64,6284.0,161.0,161.18,160.18,160.64,6284.0
2024-05-30 11:30:00,160.64,161.55,160.29,160.99,5560.0,160.64,161.55,160.29,160.99,5560.0
2024-05-30 12:00:00,161.23,161.62,160.96,161.61,7047.0,161.23,161.62,160.96,161.61,7047.0
2024-05-30 12:30:00,161.6,161.99,161.33,161.64,9429.0,161.6,161.99,161.33,161.64,9429.0
2024-05-30 13:00:00,161.67,161.85,161.62,161.71,4616.0,161.67,161.85,161.62,161.71,4616.0
2024-05-30 13:30:00,161.55,161.82,160.98,161.09,10275.0,161.55,161.82,160.98,161.09,10275.0
2024-05-30 14:00:00,160.94,161.18,160.67,160.72,5865.0,160.94,161.18,160.67,160.72,5865.0
2024-05-30 14:30:00,160.87,160.97,160.03,160.1,9014.0,160.87,160.97,160.03,160.1,9014.0
2024-05-30 15:00:00,160.13,160.7,159.01,159.59,40039.0,160.13,160.7,159.01,159.59,40039.0
2024-05-30 15:30:00,159.6,160.41,158.81,160.38,52399.0,159.6,160.41,158.81,160.38,52399.0
2024-05-31 09:30:00,160.75,163.52,160.75,161.58,10389.0,160.75,163.52,160.75,161.58,10389.0
2024-05-31 10:00:00,161.6,162.39,161.0,161.3,2452.0,161.6,162.39,161.0,161.3,2452.0
2024-05-31 10:30:00,160.95,161.05,159.69,160.63,9008.0,160.95,161.05,159.69,160.63,9008.0
2024-05-31 11:00:00,160.52,160.55,159.93,160.19,3571.0,160.52,160.55,159.93,160.19,3571.0
2024-05-31 11:30:00,159.91,160.64,159.91,159.94,5429.0,159.91,160.64,159.91,159.94,5429.0
2024-05-31 12:00:00,159.86,159.86,159.23,159.52,8127.0,159.86,159.86,159.23,159.52,8127.0
2024-05-31 12:30:00,159.55,159.74,158.81,158.89,48500.0,159.55,159.74,158.81,158.89,48500.0
2024-05-31 13:00:00,158.73,159.25,158.66,159.03,8037.0,158.73,159.25,158.66,159.03,8037.0
2024-05-31 13:30:00,159.04,159.07,157.91,157.96,10958.0,159.04,159.07,157.91,157.96,10958.0
2024-05-31 14:00:00,157.97,158.4,157.59,157.66,13828.0,157.97,158.4,157.59,157.66,13828.0
2024-05-31 14:30:00,157.69,158.21,157.57,158.2,7805.0,157.69,158.21,157.57,158.2,7805.0
2024-05-31 15:00:00,158.19,158.74,158.19,158.45,8306.0,158.19,158.74,158.19,158.45,8306.0
2024-05-31 15:30:00,158.36,161.14,158.2,161.06,93232.0,158.36,161.14,158.2,161.06,93232.0
2024-06-03 09:30:00,161.26,161.32,153.9,156.59,56389.0,161.26,161.32,153.9,156.59,56389.0
2024-06-03 10:00:00,156.86,157.99,156.34,156.89,25119.0,156.86,157.99,156.34,156.89,25119.0
2024-06-03 10:30:00,156.66,157.36,156.33,156.44,10814.0,156.66,157.36,156.33,156.44,10814.0
2024-06-03 11:00:00,156.21,156.7,155.21,156.69,17269.0,156.21,156.7,155.21,156.69,17269.0
2024-06-03 11:30:00,156.48,157.79,156.27,156.97,9597.0,156.48,157.79,156.27,156.97,9597.0
2024-06-03 12:00:00,156.94,156.94,155.03,155.04,16930.0,156.94,156.94,155.03,155.04,16930.0
2024-06-03 12:30:00,155.01,155.18,154.29,155.18,29443.0,155.01,155.18,154.29,155.18,29443.0
2024-06-03 13:00:00,154.87,155.66,154.4,155.2,16972.0,154.87,155.66,154.4,155.2,16972.0
2024-06-03 13:30:00,155.23,155.86,155.11,155.74,22664.0,155.23,155.86,155.11,155.74,22664.0
2024-06-03 14:00:00,155.77,156.1,155.44,155.63,12904.0,155.77,156.1,155.44,155.63,12904.0
2024-06-03 14:30:00,155.67,155.86,154.92,155.17,14086.0,155.67,155.86,154.92,155.17,14086.0
2024-06-03 15:00:00,155.18,155.59,154.28,154.28,30275.0,155.18,155.59,154.28,154.28,30275.0
2024-06-03 15:30:00,154.35,155.08,153.59,153.92,181079.0,154.35,155.08,153.59,153.92,181079.0
2024-06-04 09:30:00,154.14,154.99,154.11,154.6,30719.0,154.14,154.99,154.11,154.6,30719.0
2024-06-04 10:00:00,154.78,155.25,154.39,154.72,19590.0,154.78,155.25,154.39,154.72,19590.0
2024-06-04 10:30:00,154.63,154.73,153.57,153.59,14991.0,154.63,154.73,153.57,153.59,14991.0
2024-06-04 11:00:00,153.67,154.23,153.34,153.56,27704.0,153.67,154.23,153.34,153.56,27704.0
2024-06-04 11:30:00,153.39,154.05,153.04,153.92,8213.0,153.39,154.05,153.04,153.92,8213.0
2024-06-04 12:00:00,153.9,154.04,153.27,153.6,5507.0,153.9,154.04,153.27,153.6,5507.0
2024-06-04 12:30:00,153.61,153.71,152.86,153.01,13300.0,153.61,153.71,152.86,153.01,13300.0
2024-06-04 13:00:00,153.15,153.5,152.88,153.03,8008.0,153.15,153.5,152.88,153.03,8008.0
2024-06-04 13:30:00,153.17,153.69,152.9,152.91,18024.0,153.17,153.69,152.9,152.91,18024.0
2024-06-04 14:00:00,152.76,153.11,152.31,153.06,19454.0,152.76,153.11,152.31,153.06,19454.0
2024-06-04 14:30:00,153.11,153.51,152.6,152.81,43080.0,153.11,153.51,152.6,152.81,43080.0
2024-06-04 15:00:00,152.68,152.69,151.96,152.25,17511.0,152.68,152.69,151.96,152.25,17511.0
2024-06-04 15:30:00,152.25,153.07,151.81,152.93,86491.0,152.25,153.07,151.81,152.93,86491.0
2024-06-05 09:30:00,154.35,154.5,152.29,153.05,74243.0,154.35,154.5,152.29,153.05,74243.0
2024-06-05 10:00:00,153.2,153.36,152.7,153.08,20813.0,153.2,153.36,152.7,153.08,20813.0
2024-06-05 10:30:00,153.15,154.68,153.15,153.94,23709.0,153.15,154.68,153.15,153.94,23709.0
2024-06-05 11:00:00,153.94,155.28,153.67,154.05,55861.0,153.94,155.28,153.67,154.05,55861.0
2024-06-05 11:30:00,154.17,154.53,153.81,154.53,13020.0,154.17,154.53,153.81,154.53,13020.0
2024-06-05 12:00:00,154.53,154.76,153.65,153.74,23952.0,154.53,154.76,153.65,153.74,23952.0
2024-06-05 12:30:00,153.74,153.84,153.03,153.09,34484.0,153.74,153.84,153.03,153.09,34484.0
2024-06-05 13:00:00,153.2,153.48,152.86,153.2,17819.0,153.2,153.48,152.86,153.2,17819.0
2024-06-05 13:30:00,153.22,154.75,153.21,154.75,27486.0,153.22,154.75,153.21,154.75,27486.0
2024-06-05 14:00:00,154.63,154.96,154.01,154.06,17162.0,154.63,154.96,154.01,154.06,17162.0
2024-06-05 14:30:00,154.05,154.47,153.88,154.22,50670.0,154.05,154.47,153.88,154.22,50670.0
2024-06-05 15:00:00,154.19,154.2,153.61,153.67,8876.0,154.19,154.2,153.61,153.67,8876.0
2024-06-05 15:30:00,153.86,154.31,153.53,153.95,63092.0,153.86,154.31,153.53,153.95,63092.0
2024-06-06 09:30:00,154.31,155.4,153.38,155.31,18131.0,154.31,155.4,153.38,155.31,18131.0
2024-06-06 10:00:00,155.31,157.33,155.3,156.95,12930.0,155.31,157.33,155.3,156.95,12930.0
2024-06-06 10:30:00,156.93,157.02,155.59,156.0,14231.0,156.93,157.02,155.59,156.0,14231.0
2024-06-06 11:00:00,155.87,156.1,155.69,155.88,10085.0,155.87,156.1,155.69,155.88,10085.0
2024-06-06 11:30:00,155.8,155.95,155.09,155.18,5749.0,155.8,155.95,155.09,155.18,5749.0
2024-06-06 12:00:00,155.08,155.25,154.65,154.98,10535.0,155.08,155.25,154.65,154.98,10535.0
2024-06-06 12:30:00,154.87,155.75,154.74,155.75,78321.0,154.87,155.75,154.74,155.75,78321.0
2024-06-06 13:00:00,155.8,156.54,155.45,156.54,167799.0,155.8,156.54,155.45,156.54,167799.0
2024-06-06 13:30:00,156.3,157.27,156.27,157.03,107288.0,156.3,157.27,156.27,157.03,107288.0
2024-06-06 14:00:00,156.72,157.16,156.07,157.11,10704.0,156.72,157.16,156.07,157.11,10704.0
2024-06-06 14:30:00,157.22,157.67,157.11,157.56,14591.0,157.22,157.67,157.11,157.56,14591.0
2024-06-06 15:00:00,157.54,157.71,156.69,156.83,28160.0,157.54,157.71,156.69,156.83,28160.0
2024-06-06 15:30:00,156.73,156.95,155.54,155.61,181270.0,156.73,156.95,155.54,155.61,181270.0
2024-06-07 09:30:00,154.9,155.36,154.46,154.54,12811.0,154.9,155.36,154.46,154.54,12811.0
2024-06-07 10:00:00,154.46,154.58,153.94,154.18,22642.0,154.46,154.58,153.94,154.18,22642.0
2024-06-07 10:30:00,154.06,154.46,153.63,153.71,45747.0,154.06,154.46,153.63,153.71,45747.0
2024-06-07 11:00:00,153.85,154.15,153.67,154.05,10505.0,153.85,154.15,153.67,154.05,10505.0
2024-06-07 11:30:00,154.05,154.46,153.93,153.94,26686.0,154.05,154.46,153.93,153.94,26686.0
2024-06-07 12:00:00,153.99,155.08,153.97,154.46,30345.0,153.99,155.08,153.97,154.46,30345.0
2024-06-07 12:30:00,154.41,155.36,154.18,155.08,73213.0,154.41,155.36,154.18,155.08,73213.0
2024-06-07 13:00:00,155.18,155.32,154.73,155.2,17261.0,155.18,155.32,154.73,155.2,17261.0
2024-06-07 13:30:00,155.17,155.17,154.33,154.33,5732.0,155.17,155.17,154.33,154.33,5732.0
2024-06-07 14:00:00,154.48,154.48,153.45,153.59,8906.0,154.48,154.48,153.45,153.59,8906.0
2024-06-07 14:30:00,153.52,153.82,153.19,153.61,5341.0,153.52,153.82,153.19,153.61,5341.0
2024-06-07 15:00:00,153.44,153.85,153.28,153.5,9708.0,153.44,153.85,153.28,153.5,9708.0
2024-06-07 15:30:00,153.41,154.2,153.33,154.09,75141.0,153.41,154.2,153.33,154.09,75141.0
2024-06-10 09:30:00,153.5,154.27,153.47,153.84,5558.0,153.5,154.27,153.47,153.84,5558.0
2024-06-10 10:00:00,153.72,154.69,153.72,154.67,12881.0,153.72,154.69,153.72,154.67,12881.0
2024-06-10 10:30:00,154.67,154.79,153.87,154.28,9677.0,154.67,154.79,153.87,154.28,9677.0
2024-06-10 11:00:00,154.13,154.44,153.78,154.31,8141.0,154.13,154.44,153.78,154.31,8141.0
2024-06-10 11:30:00,154.34,154.37,153.61,153.78,4852.0,154.34,154.37,153.61,153.78,4852.0
2024-06-10 12:00:00,153.87,154.5,153.7,154.37,6259.0,153.87,154.5,153.7,154.37,6259.0
2024-06-10 12:30:00,154.44,154.7,154.25,154.32,5484.0,154.44,154.7,154.25,154.32,5484.0
2024-06-10 13:00:00,154.25,154.71,154.14,154.42,11133.0,154.25,154.71,154.14,154.42,11133.0
2024-06-10 13:30:00,154.35,155.18,154.31,155.0,9306.0,154.35,155.18,154.31,155.0,9306.0
2024-06-10 14:00:00,155.06,155.95,155.05,155.86,18327.0,155.06,155.95,155.05,155.86,18327.0
2024-06-10 14:30:00,155.89,156.65,155.84,156.07,13591.0,155.89,156.65,155.84,156.07,13591.0
2024-06-10 15:00:00,156.15,156.33,155.11,155.26,34440.0,156.15,156.33,155.11,155.26,34440.0
2024-06-10 15:30:00,155.18,155.54,154.44,154.48,70708.0,155.18,155.54,154.44,154.48,70708.0
2024-06-11 09:30:00,153.92,154.66,151.68,151.9,30814.0,153.92,154.66,151.68,151.9,30814.0
2024-06-11 10:00:00,152.49,152.54,152.29,152.35,5502.0,152.49,152.54,152.29,152.35,5502.0
2024-06-11 10:30:00,152.43,152.54,152.13,152.34,9926.0,152.43,152.54,152.13,152.34,9926.0
2024-06-11 11:00:00,152.33,152.91,152.19,152.65,84887.0,152.33,152.91,152.19,152.65,84887.0
2024-06-11 11:30:00,152.7,152.7,151.9,152.53,31904.0,152.7,152.7,151.9,152.53,31904.0
2024-06-11 12:00:00,152.54,152.79,152.44,152.71,4983.0,152.54,152.79,152.44,152.71,4983.0
2024-06-11 12:30:00,152.71,152.77,152.35,152.43,11373.0,152.71,152.77,152.35,152.43,11373.0
2024-06-11 13:00:00,152.43,153.83,152.42,153.73,9284.0,152.43,153.83,152.42,153.73,9284.0
2024-06-11 13:30:00,153.74,154.5,153.54,154.5,52253.0,153.74,154.5,153.54,154.5,52253.0
2024-06-11 14:00:00,154.47,154.61,154.11,154.11,12052.0,154.47,154.61,154.11,154.11,12052.0
2024-06-11 14:30:00,154.12,154.24,153.89,153.94,7419.0,154.12,154.24,153.89,153.94,7419.0
2024-06-11 15:00:00,153.95,153.95,153.12,153.87,28325.0,153.95,153.95,153.12,153.87,28325.0
2024-06-11 15:30:00,153.87,155.07,153.86,155.06,73282.0,153.87,155.07,153.86,155.06,73282.0
2024-06-12 09:30:00,156.75,159.5,156.75,159.27,25585.0,156.75,159.5,156.75,159.27,25585.0
2024-06-12 10:00:00,158.9,158.9,157.73,157.97,14649.0,158.9,158.9,157.73,157.97,14649.0
2024-06-12 10:30:00,157.96,158.58,157.93,158.52,30437.0,157.96,158.58,157.93,158.52,30437.0
2024-06-12 11:00:00,158.3,159.85,158.3,159.84,24541.0,158.3,159.85,158.3,159.84,24541.0
2024-06-12 11:30:00,159.84,160.26,159.67,160.0,21900.0,159.84,160.26,159.67,160.0,21900.0
2024-06-12 12:00:00,159.91,160.09,159.12,160.09,9384.0,159.91,160.09,159.12,160.09,9384.0
2024-06-12 12:30:00,160.14,160.36,159.88,159.99,9128.0,160.14,160.36,159.88,159.99,9128.0
2024-06-12 13:00:00,159.89,160.18,159.64,159.84,10941.0,159.89,160.18,159.64,159.84,10941.0
2024-06-12 13:30:00,159.69,160.37,159.46,160.37,11093.0,159.69,160.37,159.46,160.37,11093.0
2024-06-12 14:00:00,160.17,160.28,159.52,160.06,17790.0,160.17,160.28,159.52,160.06,17790.0
2024-06-12 14:30:00,159.98,160.91,159.54,160.88,27632.0,159.98,160.91,159.54,160.88,27632.0
2024-06-12 15:00:00,160.92,161.48,160.21,160.55,53640.0,160.92,161.48,160.21,160.55,53640.0
2024-06-12 15:30:00,160.52,161.56,160.35,160.99,148978.0,160.52,161.56,160.35,160.99,148978.0
2024-06-13 09:30:00,162.39,163.23,161.84,162.2,39236.0,162.39,163.23,161.84,162.2,39236.0
2024-06-13 10:00:00,162.2,162.4,161.88,162.02,77264.0,162.2,162.4,161.88,162.02,77264.0
2024-06-13 10:30:00,162.1,162.13,160.18,161.35,33153.0,162.1,162.13,160.18,161.35,33153.0
2024-06-13 11:00:00,161.34,161.93,161.34,161.55,20494.0,161.34,161.93,161.34,161.55,20494.0
2024-06-13 11:30:00,161.69,162.21,161.55,162.21,12192.0,161.69,162.21,161.55,162.21,12192.0
2024-06-13 12:00:00,162.22,162.43,161.72,162.24,14326.0,162.22,162.43,161.72,162.24,14326.0
2024-06-13 12:30:00,162.28,162.9,161.69,162.9,20603.0,162.28,162.9,161.69,162.9,20603.0
2024-06-13 13:00:00,162.95,163.94,162.95,163.29,11376.0,162.95,163.94,162.95,163.29,11376.0
2024-06-13 13:30:00,163.28,163.32,162.31,162.5,6709.0,163.28,163.32,162.31,162.5,6709.0
2024-06-13 14:00:00,162.44,163.01,162.27,162.83,10784.0,162.44,163.01,162.27,162.83,10784.0
2024-06-13 14:30:00,162.88,163.48,162.83,162.83,21479.0,162.88,163.48,162.83,162.83,21479.0
2024-06-13 15:00:00,162.81,162.9,161.93,162.41,16319.0,162.81,162.9,161.93,162.41,16319.0
2024-06-13 15:30:00,162.32,162.37,160.81,160.85,129782.0,162.32,162.37,160.81,160.85,129782.0
2024-06-14 09:30:00,160.61,161.86,160.51,161.73,18837.0,160.61,161.86,160.51,161.73,18837.0
2024-06-14 10:00:00,161.86,162.1,160.46,160.61,5170.0,161.86,162.1,160.46,160.61,5170.0
2024-06-14 10:30:00,160.28,160.28,158.72,159.85,5077.0,160.28,160.28,158.72,159.85,5077.0
2024-06-14 11:00:00,159.75,159.75,157.23,157.46,35236.0,159.75,159.75,157.23,157.46,35236.0
2024-06-14 11:30:00,157.56,158.04,157.23,157.9,6446.0,157.56,158.04,157.23,157.9,6446.0
2024-06-14 12:00:00,158.03,158.19,157.76,158.19,5771.0,158.03,158.19,157.76,158.19,5771.0
2024-06-14 12:30:00,158.23,158.64,158.01,158.64,2407.0,158.23,158.64,158.01,158.64,2407.0
2024-06-14 13:00:00,158.74,159.15,158.55,159.15,5525.0,158.74,159.15,158.55,159.15,5525.0
2024-06-14 13:30:00,159.02,159.18,158.86,159.13,2710.0,159.02,159.18,158.86,159.13,2710.0
2024-06-14 14:00:00,158.87,159.16,158.0,158.93,37642.0,158.87,159.16,158.0,158.93,37642.0
2024-06-14 14:30:00,158.98,159.21,158.9,159.17,5010.0,158.98,159.21,158.9,159.17,5010.0
2024-06-14 15:00:00,159.27,159.28,158.98,159.06,4182.0,159.27,159.28,158.98,159.06,4182.0
2024-06-14 15:30:00,159.07,159.84,159.0,159.3,48409.0,159.07,159.84,159.0,159.3,48409.0
2024-06-17 09:30:00,158.65,158.94,157.03,157.51,22116.0,158.65,158.94,157.03,157.51,22116.0
2024-06-17 10:00:00,157.22,157.93,156.69,157.93,11696.0,157.22,157.93,156.69,157.93,11696.0
2024-06-17 10:30:00,157.97,158.14,156.88,157.32,6823.0,157.97,158.14,156.88,157.32,6823.0
2024-06-17 11:00:00,157.24,157.35,156.83,157.1,29408.0,157.24,157.35,156.83,157.1,29408.0
2024-06-17 11:30:00,157.09,157.18,156.11,156.43,5608.0,157.09,157.18,156.11,156.43,5608.0
2024-06-17 12:00:00,156.66,156.85,156.27,156.55,9504.0,156.66,156.85,156.27,156.55,9504.0
2024-06-17 12:30:00,156.51,156.81,155.98,156.79,12837.0,156.51,156.81,155.98,156.79,12837.0
2024-06-17 13:00:00,156.89,157.62,156.88,157.3,5153.0,156.89,157.62,156.88,157.3,5153.0
2024-06-17 13:30:00,157.3,157.85,157.03,157.85,11158.0,157.3,157.85,157.03,157.85,11158.0
2024-06-17 14:00:00,157.79,158.39,157.79,158.23,6887.0,157.79,158.39,157.79,158.23,6887.0
2024-06-17 14:30:00,158.22,158.5,158.11,158.41,5598.0,158.22,158.5,158.11,158.41,5598.0
2024-06-17 15:00:00,158.27,158.44,158.01,158.3,8889.0,158.27,158.44,158.01,158.3,8889.0
2024-06-17 15:30:00,158.29,158.68,157.89,158.03,57546.0,158.29,158.68,157.89,158.03,57546.0
2024-06-18 09:30:00,158.48,158.9,157.43,158.37,14495.0,158.48,158.9,157.43,158.37,14495.0
2024-06-18 10:00:00,157.75,158.38,157.55,158.15,31229.0,157.75,158.38,157.55,158.15,31229.0
2024-06-18 10:30:00,158.12,158.81,158.1,158.75,4949.0,158.12,158.81,158.1,158.75,4949.0
2024-06-18 11:00:00,158.74,159.74,158.4,159.68,9515.0,158.74,159.74,158.4,159.68,9515.0
2024-06-18 11:30:00,159.15,159.58,157.48,157.51,10708.0,159.15,159.58,157.48,157.51,10708.0
2024-06-18 12:00:00,157.66,157.99,156.73,157.74,46877.0,157.66,157.99,156.73,157.74,46877.0
2024-06-18 12:30:00,157.77,157.85,156.79,156.99,8454.0,157.77,157.85,156.79,156.99,8454.0
2024-06-18 13:00:00,156.84,157.22,156.41,156.41,26958.0,156.84,157.22,156.41,156.41,26958.0
2024-06-18 13:30:00,156.46,156.58,156.09,156.1,18827.0,156.46,156.58,156.09,156.1,18827.0
2024-06-18 14:00:00,156.02,156.33,155.33,155.33,18633.0,156.02,156.33,155.33,155.33,18633.0
2024-06-18 14:30:00,155.37,155.72,155.02,155.38,21155.0,155.37,155.72,155.02,155.38,21155.0
2024-06-18 15:00:00,155.4,155.4,154.45,154.78,25381.0,155.4,155.4,154.45,154.78,25381.0
2024-06-18 15:30:00,154.74,154.96,153.98,154.2,98221.0,154.74,154.96,153.98,154.2,98221.0
2024-06-20 09:30:00,157.56,165.25,156.53,163.76,104505.0,157.56,165.25,156.53,163.76,104505.0
2024-06-20 10:00:00,164.0,170.2,163.8,170.2,84387.0,164.0,170.2,163.8,170.2,84387.0
2024-06-20 10:30:00,170.24,172.26,167.93,169.34,88503.0,170.24,172.26,167.93,169.34,88503.0
2024-06-20 11:00:00,169.39,170.27,166.78,168.03,58748.0,169.39,170.27,166.78,168.03,58748.0
2024-06-20 11:30:00,168.04,168.78,167.12,167.56,19763.0,168.04,168.78,167.12,167.56,19763.0
2024-06-20 12:00:00,167.53,168.44,167.52,167.73,14555.0,167.53,168.44,167.52,167.73,14555.0
2024-06-20 12:30:00,167.57,167.95,166.86,167.94,24542.0,167.57,167.95,166.86,167.94,24542.0
2024-06-20 13:00:00,167.84,168.49,167.4,167.41,24708.0,167.84,168.49,167.4,167.41,24708.0
2024-06-20 13:30:00,167.33,167.46,165.93,166.42,24812.0,167.33,167.46,165.93,166.42,24812.0
2024-06-20 14:00:00,166.44,167.07,166.28,166.66,12852.0,166.44,167.07,166.28,166.66,12852.0
2024-06-20 14:30:00,166.67,167.6,166.64,167.6,19489.0,166.67,167.6,166.64,167.6,19489.0
2024-06-20 15:00:00,167.49,167.89,167.1,167.56,32179.0,167.49,167.89,167.1,167.56,32179.0
2024-06-20 15:30:00,167.45,168.24,166.98,168.23,111719.0,167.45,168.24,166.98,168.23,111719.0
2024-06-21 09:30:00,168.61,169.85,166.5,167.38,63035.0,168.61,169.85,166.5,167.38,63035.0
2024-06-21 10:00:00,167.73,168.57,166.13,167.54,51088.0,167.73,168.57,166.13,167.54,51088.0
2024-06-21 10:30:00,167.29,167.7,166.29,166.55,72638.0,167.29,167.7,166.29,166.55,72638.0
2024-06-21 11:00:00,166.5,167.4,165.9,166.06,20902.0,166.5,167.4,165.9,166.06,20902.0
2024-06-21 11:30:00,166.06,167.96,165.77,167.84,25459.0,166.06,167.96,165.77,167.84,25459.0
2024-06-21 12:00:00,167.69,167.99,167.1,167.7,52578.0,167.69,167.99,167.1,167.7,52578.0
2024-06-21 12:30:00,167.56,168.19,167.36,168.05,32950.0,167.56,168.19,167.36,168.05,32950.0
2024-06-21 13:00:00,168.04,169.09,167.96,168.75,35228.0,168.04,169.09,167.96,168.75,35228.0
2024-06-21 13:30:00,168.86,169.15,168.46,169.0,19828.0,168.86,169.15,168.46,169.0,19828.0
2024-06-21 14:00:00,168.86,170.26,168.86,169.92,35169.0,168.86,170.26,168.86,169.92,35169.0
2024-06-21 14:30:00,169.74,170.63,169.74,170.56,33487.0,169.74,170.63,169.74,170.56,33487.0
2024-06-21 15:00:00,170.36,171.51,170.31,171.41,79162.0,170.36,171.51,170.31,171.41,79162.0
2024-06-21 15:30:00,171.34,172.12,170.0,172.05,199258.0,171.34,172.12,170.0,172.05,199258.0
2024-06-24 09:30:00,173.11,174.78,171.81,174.24,47576.0,173.11,174.78,171.81,174.24,47576.0
2024-06-24 10:00:00,174.22,174.99,173.14,174.18,36207.0,174.22,174.99,173.14,174.18,36207.0
2024-06-24 10:30:00,174.43,175.85,174.16,175.56,36709.0,174.43,175.85,174.16,175.56,36709.0
2024-06-24 11:00:00,175.53,176.22,175.08,175.61,21661.0,175.53,176.22,175.08,175.61,21661.0
2024-06-24 11:30:00,175.78,176.87,175.44,176.26,36702.0,175.78,176.87,175.44,176.26,36702.0
2024-06-24 12:00:00,176.21,176.89,175.28,175.71,33459.0,176.21,176.89,175.28,175.71,33459.0
2024-06-24 12:30:00,175.61,175.75,173.7,174.11,31044.0,175.61,175.75,173.7,174.11,31044.0
2024-06-24 13:00:00,174.17,174.51,173.65,174.2,54925.0,174.17,174.51,173.65,174.2,54925.0
2024-06-24 13:30:00,174.22,175.14,173.96,174.89,32172.0,174.22,175.14,173.96,174.89,32172.0
2024-06-24 14:00:00,174.9,175.32,173.92,174.33,38389.0,174.9,175.32,173.92,174.33,38389.0
2024-06-24 14:30:00,174.33,175.25,173.95,174.34,30549.0,174.33,175.25,173.95,174.34,30549.0
2024-06-24 15:00:00,174.43,174.73,173.91,174.31,27724.0,174.43,174.73,173.91,174.31,27724.0
2024-06-24 15:30:00,174.31,174.44,173.44,173.7,127548.0,174.31,174.44,173.44,173.7,127548.0
2024-06-25 09:30:00,172.79,174.66,171.36,172.37,23837.0,172.79,174.66,171.36,172.37,23837.0
2024-06-25 10:00:00,172.07,173.82,172.07,173.69,21149.0,172.07,173.82,172.07,173.69,21149.0
2024-06-25 10:30:00,174.03,174.2,173.37,173.96,31877.0,174.03,174.2,173.37,173.96,31877.0
2024-06-25 11:00:00,173.93,174.21,173.26,173.56,30940.0,173.93,174.21,173.26,173.56,30940.0
2024-06-25 11:30:00,173.72,174.17,173.58,173.84,23737.0,173.72,174.17,173.58,173.84,23737.0
2024-06-25 12:00:00,173.87,174.21,172.89,172.89,37923.0,173.87,174.21,172.89,172.89,37923.0
2024-06-25 12:30:00,172.89,173.39,172.07,172.77,40665.0,172.89,173.39,172.07,172.77,40665.0
2024-06-25 13:00:00,172.63,172.96,172.03,172.28,32351.0,172.63,172.96,172.03,172.28,32351.0
2024-06-25 13:30:00,172.31,172.47,171.99,172.14,26616.0,172.31,172.47,171.99,172.14,26616.0
2024-06-25 14:00:00,172.21,173.14,172.02,173.12,38594.0,172.21,173.14,172.02,173.12,38594.0
2024-06-25 14:30:00,173.07,173.17,172.24,173.06,47652.0,173.07,173.17,172.24,173.06,47652.0
2024-06-25 15:00:00,173.06,174.16,172.37,174.16,69927.0,173.06,174.16,172.37,174.16,69927.0
2024-06-25 15:30:00,174.07,175.19,173.99,174.08,122343.0,174.07,175.19,173.99,174.08,122343.0
2024-06-26 09:30:00,172.8,177.46,172.8,177.06,27741.0,172.8,177.46,172.8,177.06,27741.0
2024-06-26 10:00:00,177.01,177.71,175.3,177.25,28949.0,177.01,177.71,175.3,177.25,28949.0
2024-06-26 10:30:00,177.45,177.7,176.05,176.33,151762.0,177.45,177.7,176.05,176.33,151762.0
2024-06-26 11:00:00,176.32,177.28,175.77,177.25,18072.0,176.32,177.28,175.77,177.25,18072.0
2024-06-26 11:30:00,177.41,177.85,177.33,177.34,13391.0,177.41,177.85,177.33,177.34,13391.0
2024-06-26 12:00:00,177.38,177.56,177.15,177.46,16412.0,177.38,177.56,177.15,177.46,16412.0
2024-06-26 12:30:00,177.34,177.49,176.87,177.42,14426.0,177.34,177.49,176.87,177.42,14426.0
2024-06-26 13:00:00,177.53,177.74,176.97,177.58,16757.0,177.53,177.74,176.97,177.58,16757.0
2024-06-26 13:30:00,177.52,178.12,177.2,178.1,13519.0,177.52,178.12,177.2,178.1,13519.0
2024-06-26 14:00:00,178.06,178.57,177.85,178.22,19290.0,178.06,178.57,177.85,178.22,19290.0
2024-06-26 14:30:00,178.29,178.61,178.05,178.31,9612.0,178.29,178.61,178.05,178.31,9612.0
2024-06-26 15:00:00,178.2,178.28,177.1,177.1,16458.0,178.2,178.28,177.1,177.1,16458.0
2024-06-26 15:30:00,177.02,177.9,176.27,177.4,111684.0,177.02,177.9,176.27,177.4,111684.0
2024-06-27 09:30:00,177.34,179.46,176.54,179.46,32983.0,177.34,179.46,176.54,179.46,32983.0
2024-06-27 10:00:00,179.65,179.89,177.81,177.87,22826.0,179.65,179.89,177.81,177.87,22826.0
2024-06-27 10:30:00,178.0,178.88,177.92,178.55,13017.0,178.0,178.88,177.92,178.55,13017.0
2024-06-27 11:00:00,178.51,179.27,177.65,179.05,26530.0,178.51,179.27,177.65,179.05,26530.0
2024-06-27 11:30:00,178.96,179.16,178.22,179.16,17304.0,178.96,179.16,178.22,179.16,17304.0
2024-06-27 12:00:00,179.14,180.45,179.14,180.31,17347.0,179.14,180.45,179.14,180.31,17347.0
2024-06-27 12:30:00,180.29,180.95,179.97,180.85,20872.0,180.29,180.95,179.97,180.85,20872.0
2024-06-27 13:00:00,180.89,180.99,180.1,180.36,7803.0,180.89,180.99,180.1,180.36,7803.0
2024-06-27 13:30:00,180.36,181.57,180.22,181.09,18429.0,180.36,181.57,180.22,181.09,18429.0
2024-06-27 14:00:00,181.06,181.06,180.2,180.31,8760.0,181.06,181.06,180.2,180.31,8760.0
2024-06-27 14:30:00,180.22,180.47,179.69,180.26,26748.0,180.22,180.47,179.69,180.26,26748.0
2024-06-27 15:00:00,180.31,180.64,180.09,180.53,22765.0,180.31,180.64,180.09,180.53,22765.0
2024-06-27 15:30:00,180.52,180.63,179.46,179.48,80633.0,180.52,180.63,179.46,179.48,80633.0
2024-06-28 09:30:00,180.99,181.25,179.0,180.21,20021.0,180.99,181.25,179.0,180.21,20021.0
2024-06-28 10:00:00,180.21,180.21,178.67,179.4,17557.0,180.21,180.21,178.67,179.4,17557.0
2024-06-28 10:30:00,179.4,181.18,179.38,180.04,16684.0,179.4,181.18,179.38,180.04,16684.0
2024-06-28 11:00:00,180.17,180.62,179.66,179.8,18304.0,180.17,180.62,179.66,179.8,18304.0
2024-06-28 11:30:00,179.8,180.34,179.8,180.06,12651.0,179.8,180.34,179.8,180.06,12651.0
2024-06-28 12:00:00,180.26,180.26,179.13,179.59,13853.0,180.26,180.26,179.13,179.59,13853.0
2024-06-28 12:30:00,179.56,179.69,178.09,178.52,17107.0,179.56,179.69,178.09,178.52,17107.0
2024-06-28 13:00:00,178.66,178.72,178.01,178.07,4755.0,178.66,178.72,178.01,178.07,4755.0
2024-06-28 13:30:00,177.99,178.15,177.56,177.84,7070.0,177.99,178.15,177.56,177.84,7070.0
2024-06-28 14:00:00,177.83,178.17,177.75,177.89,8453.0,177.83,178.17,177.75,177.89,8453.0
2024-06-28 14:30:00,177.87,177.9,177.44,177.5,12820.0,177.87,177.9,177.44,177.5,12820.0
2024-06-28 15:00:00,177.6,177.93,177.33,177.79,14613.0,177.6,177.93,177.33,177.79,14613.0
2024-06-28 15:30:00,177.83,178.28,177.01,178.28,69806.0,177.83,178.28,177.01,178.28,69806.0
2024-07-01 09:30:00,178.17,178.38,174.75,175.45,21384.0,178.17,178.38,174.75,175.45,21384.0
2024-07-01 10:00:00,175.77,177.1,175.24,177.1,12843.0,175.77,177.1,175.24,177.1,12843.0
2024-07-01 10:30:00,176.77,177.14,176.09,176.19,8556.0,176.77,177.14,176.09,176.19,8556.0
2024-07-01 11:00:00,176.19,176.19,175.12,175.97,15155.0,176.19,176.19,175.12,175.97,15155.0
2024-07-01 11:30:00,175.86,176.74,175.53,176.06,12164.0,175.86,176.74,175.53,176.06,12164.0
2024-07-01 12:00:00,176.07,176.93,175.9,176.72,17370.0,176.07,176.93,175.9,176.72,17370.0
2024-07-01 12:30:00,176.66,177.06,176.42,176.72,6145.0,176.66,177.06,176.42,176.72,6145.0
2024-07-01 13:00:00,176.81,176.88,176.57,176.79,5658.0,176.81,176.88,176.57,176.79,5658.0
2024-07-01 13:30:00,176.71,176.71,176.04,176.22,12993.0,176.71,176.71,176.04,176.22,12993.0
2024-07-01 14:00:00,176.22,176.76,176.21,176.25,7746.0,176.22,176.76,176.21,176.25,7746.0
2024-07-01 14:30:00,176.18,176.42,176.1,176.31,10991.0,176.18,176.42,176.1,176.31,10991.0
2024-07-01 15:00:00,176.37,177.1,176.37,176.91,18805.0,176.37,177.1,176.37,176.91,18805.0
2024-07-01 15:30:00,176.9,177.03,176.24,176.26,56816.0,176.9,177.03,176.24,176.26,56816.0
2024-07-02 09:30:00,176.97,178.04,176.1,176.76,6218.0,176.97,178.04,176.1,176.76,6218.0
2024-07-02 10:00:00,176.67,177.16,176.39,176.77,6731.0,176.67,177.16,176.39,176.77,6731.0
2024-07-02 10:30:00,176.78,177.14,176.3,176.92,5278.0,176.78,177.14,176.3,176.92,5278.0
2024-07-02 11:00:00,176.89,176.96,176.29,176.45,4100.0,176.89,176.96,176.29,176.45,4100.0
2024-07-02 11:30:00,176.65,176.78,176.27,176.37,3810.0,176.65,176.78,176.27,176.37,3810.0
2024-07-02 12:00:00,176.37,176.71,176.1,176.51,7419.0,176.37,176.71,176.1,176.51,7419.0
2024-07-02 12:30:00,176.64,176.64,176.01,176.1,3493.0,176.64,176.64,176.01,176.1,3493.0
2024-07-02 13:00:00,176.24,176.34,176.04,176.18,2966.0,176.24,176.34,176.04,176.18,2966.0
2024-07-02 13:30:00,176.03,177.1,176.03,177.05,16764.0,176.03,177.1,176.03,177.05,16764.0
2024-07-02 14:00:00,177.21,177.42,177.0,177.21,2531.0,177.21,177.42,177.0,177.21,2531.0
2024-07-02 14:30:00,177.08,177.62,177.07,177.39,6883.0,177.08,177.62,177.07,177.39,6883.0
2024-07-02 15:00:00,177.39,177.94,176.92,177.76,8095.0,177.39,177.94,176.92,177.76,8095.0
2024-07-02 15:30:00,177.65,177.69,176.52,176.52,68370.0,177.65,177.69,176.52,176.52,68370.0
2024-07-03 09:30:00,176.31,176.97,175.17,176.68,5586.0,176.31,176.97,175.17,176.68,5586.0
2024-07-03 10:00:00,176.66,178.1,176.3,177.97,8761.0,176.66,178.1,176.3,177.97,8761.0
2024-07-03 10:30:00,177.86,178.17,177.0,177.2,18384.0,177.86,178.17,177.0,177.2,18384.0
2024-07-03 11:00:00,177.3,177.6,176.84,177.1,12420.0,177.3,177.6,176.84,177.1,12420.0
2024-07-03 11:30:00,176.99,177.04,175.79,176.09,10057.0,176.99,177.04,175.79,176.09,10057.0
2024-07-03 12:00:00,175.95,176.87,175.9,176.12,8371.0,175.95,176.87,175.9,176.12,8371.0
2024-07-03 12:30:00,176.13,176.61,176.0,176.05,22350.0,176.13,176.61,176.0,176.05,22350.0
2024-07-05 09:30:00,176.75,177.66,176.15,176.74,10331.0,176.75,177.66,176.15,176.74,10331.0
2024-07-05 10:00:00,177.01,177.81,175.9,176.4,11026.0,177.01,177.81,175.9,176.4,11026.0
2024-07-05 10:30:00,176.53,176.83,176.29,176.83,8890.0,176.53,176.83,176.29,176.83,8890.0
2024-07-05 11:00:00,177.03,177.29,176.73,176.8,3656.0,177.03,177.29,176.73,176.8,3656.0
2024-07-05 11:30:00,176.96,177.28,176.89,177.25,5138.0,176.96,177.28,176.89,177.25,5138.0
2024-07-05 12:00:00,177.0,177.32,176.9,177.1,5398.0,177.0,177.32,176.9,177.1,5398.0
2024-07-05 12:30:00,177.09,177.27,176.91,176.93,3620.0,177.09,177.27,176.91,176.93,3620.0
2024-07-05 13:00:00,176.93,176.97,176.68,176.93,3972.0,176.93,176.97,176.68,176.93,3972.0
2024-07-05 13:30:00,176.95,177.24,176.92,177.24,4059.0,176.95,177.24,176.92,177.24,4059.0
2024-07-05 14:00:00,177.18,177.18,176.74,176.99,8248.0,177.18,177.18,176.74,176.99,8248.0
2024-07-05 14:30:00,177.0,177.2,176.96,177.13,2120.0,177.0,177.2,176.96,177.13,2120.0
2024-07-05 15:00:00,177.22,177.23,176.49,176.63,22442.0,177.22,177.23,176.49,176.63,22442.0
2024-07-05 15:30:00,176.63,177.16,176.29,176.79,82722.0,176.63,177.16,176.29,176.79,82722.0
2024-07-08 09:30:00,176.57,178.0,176.45,177.72,13138.0,176.57,178.0,176.45,177.72,13138.0
2024-07-08 10:00:00,177.72,178.7,177.7,178.48,13757.0,177.72,178.7,177.7,178.48,13757.0
2024-07-08 10:30:00,178.5,179.39,178.5,179.08,15102.0,178.5,179.39,178.5,179.08,15102.0
2024-07-08 11:00:00,179.12,179.12,178.38,178.38,7715.0,179.12,179.12,178.38,178.38,7715.0
2024-07-08 11:30:00,178.34,178.34,177.54,177.62,17572.0,178.34,178.34,177.54,177.62,17572.0
2024-07-08 12:00:00,177.59,178.32,177.32,178.32,13647.0,177.59,178.32,177.32,178.32,13647.0
2024-07-08 12:30:00,178.31,178.7,178.14,178.23,3589.0,178.31,178.7,178.14,178.23,3589.0
2024-07-08 13:00:00,178.31,178.36,177.46,177.6,3800.0,178.31,178.36,177.46,177.6,3800.0
2024-07-08 13:30:00,177.75,178.38,177.75,178.37,26795.0,177.75,178.38,177.75,178.37,26795.0
2024-07-08 14:00:00,178.47,178.57,178.3,178.48,5338.0,178.47,178.57,178.3,178.48,5338.0
2024-07-08 14:30:00,178.59,178.82,178.32,178.73,8990.0,178.59,178.82,178.32,178.73,8990.0
2024-07-08 15:00:00,178.71,179.3,178.63,179.18,12568.0,178.71,179.3,178.63,179.18,12568.0
2024-07-08 15:30:00,179.21,180.05,178.91,180.01,144829.0,179.21,180.05,178.91,180.01,144829.0
2024-07-09 09:30:00,178.9,179.18,175.63,176.04,59299.0,178.9,179.18,175.63,176.04,59299.0
2024-07-09 10:00:00,176.04,176.55,175.61,175.81,32183.0,176.04,176.55,175.61,175.81,32183.0
2024-07-09 10:30:00,175.78,176.63,175.26,176.59,18850.0,175.78,176.63,175.26,176.59,18850.0
2024-07-09 11:00:00,176.59,176.75,175.97,176.13,37593.0,176.59,176.75,175.97,176.13,37593.0
2024-07-09 11:30:00,176.08,176.56,175.99,176.24,43359.0,176.08,176.56,175.99,176.24,43359.0
2024-07-09 12:00:00,176.24,176.4,175.86,176.09,21247.0,176.24,176.4,175.86,176.09,21247.0
2024-07-09 12:30:00,175.97,176.25,175.88,176.12,69530.0,175.97,176.25,175.88,176.12,69530.0
2024-07-09 13:00:00,176.08,176.79,175.63,175.75,16163.0,176.08,176.79,175.63,175.75,16163.0
2024-07-09 13:30:00,175.73,176.32,175.61,176.32,16604.0,175.73,176.32,175.61,176.32,16604.0
2024-07-09 14:00:00,176.19,176.61,176.05,176.61,10798.0,176.19,176.61,176.05,176.61,10798.0
2024-07-09 14:30:00,176.51,176.92,176.3,176.77,10191.0,176.51,176.92,176.3,176.77,10191.0
2024-07-09 15:00:00,176.75,177.6,176.71,177.06,16894.0,176.75,177.6,176.71,177.06,16894.0
2024-07-09 15:30:00,177.0,177.95,176.9,177.95,61421.0,177.0,177.95,176.9,177.95,61421.0
2024-07-10 09:30:00,177.69,177.69,175.6,175.68,6254.0,177.69,177.69,175.6,175.68,6254.0
2024-07-10 10:00:00,175.46,176.11,175.39,175.75,13764.0,175.46,176.11,175.39,175.75,13764.0
2024-07-10 10:30:00,175.93,175.95,175.49,175.79,15674.0,175.93,175.95,175.49,175.79,15674.0
2024-07-10 11:00:00,175.72,176.19,175.62,176.12,5690.0,175.72,176.19,175.62,176.12,5690.0
2024-07-10 11:30:00,176.29,176.45,175.58,175.95,14890.0,176.29,176.45,175.58,175.95,14890.0
2024-07-10 12:00:00,175.99,176.45,175.92,176.25,8596.0,175.99,176.45,175.92,176.25,8596.0
2024-07-10 12:30:00,176.25,177.04,176.25,176.92,7505.0,176.25,177.04,176.25,176.92,7505.0
2024-07-10 13:00:00,177.03,177.57,176.91,177.34,9456.0,177.03,177.57,176.91,177.34,9456.0
2024-07-10 13:30:00,177.2,177.88,177.16,177.88,5433.0,177.2,177.88,177.16,177.88,5433.0
2024-07-10 14:00:00,177.75,177.94,177.05,177.25,17952.0,177.75,177.94,177.05,177.25,17952.0
2024-07-10 14:30:00,177.46,177.71,177.31,177.59,8966.0,177.46,177.71,177.31,177.59,8966.0
2024-07-10 15:00:00,177.64,178.29,177.47,177.9,29558.0,177.64,178.29,177.47,177.9,29558.0
2024-07-10 15:30:00,177.86,179.11,177.85,178.49,52250.0,177.86,179.11,177.85,178.49,52250.0
2024-07-11 09:30:00,180.44,186.21,180.44,185.84,32475.0,180.44,186.21,180.44,185.84,32475.0
2024-07-11 10:00:00,186.2,187.52,185.59,187.52,18326.0,186.2,187.52,185.59,187.52,18326.0
2024-07-11 10:30:00,187.28,187.44,186.3,187.09,19816.0,187.28,187.44,186.3,187.09,19816.0
2024-07-11 11:00:00,187.31,187.85,186.75,187.58,44575.0,187.31,187.85,186.75,187.58,44575.0
2024-07-11 11:30:00,187.71,188.06,187.32,187.61,11040.0,187.71,188.06,187.32,187.61,11040.0
2024-07-11 12:00:00,187.47,189.46,187.37,189.46,13857.0,187.47,189.46,187.37,189.46,13857.0
2024-07-11 12:30:00,189.64,190.3,189.09,190.15,15155.0,189.64,190.3,189.09,190.15,15155.0
2024-07-11 13:00:00,190.03,190.14,188.5,188.88,52313.0,190.03,190.14,188.5,188.88,52313.0
2024-07-11 13:30:00,188.87,189.53,188.45,189.53,20897.0,188.87,189.53,188.45,189.53,20897.0
2024-07-11 14:00:00,189.29,189.58,188.6,189.11,13758.0,189.29,189.58,188.6,189.11,13758.0
2024-07-11 14:30:00,189.11,189.9,189.09,189.72,31332.0,189.11,189.9,189.09,189.72,31332.0
2024-07-11 15:00:00,189.67,190.37,189.6,190.03,46901.0,189.67,190.37,189.6,190.03,46901.0
2024-07-11 15:30:00,190.0,191.01,189.88,190.32,179436.0,190.0,191.01,189.88,190.32,179436.0
2024-07-12 09:30:00,189.5,190.09,187.62,189.58,27443.0,189.5,190.09,187.62,189.58,27443.0
2024-07-12 10:00:00,189.47,191.19,189.38,191.19,11880.0,189.47,191.19,189.38,191.19,11880.0
2024-07-12 10:30:00,191.34,192.35,190.53,192.02,11787.0,191.34,192.35,190.53,192.02,11787.0
2024-07-12 11:00:00,192.03,194.44,192.02,194.08,31764.0,192.03,194.44,192.02,194.08,31764.0
2024-07-12 11:30:00,194.32,194.4,193.45,194.03,41711.0,194.32,194.4,193.45,194.03,41711.0
2024-07-12 12:00:00,194.0,194.6,193.71,193.75,14047.0,194.0,194.6,193.71,193.75,14047.0
2024-07-12 12:30:00,193.48,194.7,193.21,194.37,70784.0,193.48,194.7,193.21,194.37,70784.0
2024-07-12 13:00:00,194.28,194.55,194.02,194.37,14945.0,194.28,194.55,194.02,194.37,14945.0
2024-07-12 13:30:00,194.25,195.19,194.2,194.83,15969.0,194.25,195.19,194.2,194.83,15969.0
2024-07-12 14:00:00,194.75,195.28,193.97,194.03,67698.0,194.75,195.28,193.97,194.03,67698.0
2024-07-12 14:30:00,193.85,194.38,193.35,193.89,14842.0,193.85,194.38,193.35,193.89,14842.0
2024-07-12 15:00:00,193.93,195.07,193.87,195.01,22013.0,193.93,195.07,193.87,195.01,22013.0
2024-07-12 15:30:00,195.0,195.01,193.51,194.15,101414.0,195.0,195.01,193.51,194.15,101414.0
2024-07-15 09:30:00,195.14,196.54,193.18,195.47,9537.0,195.14,196.54,193.18,195.47,9537.0
2024-07-15 10:00:00,195.36,196.31,194.0,194.79,9652.0,195.36,196.31,194.0,194.79,9652.0
2024-07-15 10:30:00,195.09,197.14,194.94,196.32,17998.0,195.09,197.14,194.94,196.32,17998.0
2024-07-15 11:00:00,196.78,198.69,196.42,198.5,8360.0,196.78,198.69,196.42,198.5,8360.0
2024-07-15 11:30:00,198.5,198.5,197.16,198.36,11806.0,198.5,198.5,197.16,198.36,11806.0
2024-07-15 12:00:00,198.36,198.36,196.25,196.46,10353.0,198.36,198.36,196.25,196.46,10353.0
2024-07-15 12:30:00,196.57,196.57,195.71,195.98,26931.0,196.57,196.57,195.71,195.98,26931.0
2024-07-15 13:00:00,196.0,196.4,195.23,196.0,9217.0,196.0,196.4,195.23,196.0,9217.0
2024-07-15 13:30:00,196.06,196.17,195.42,195.86,7970.0,196.06,196.17,195.42,195.86,7970.0
2024-07-15 14:00:00,195.68,196.4,195.67,196.33,13839.0,195.68,196.4,195.67,196.33,13839.0
2024-07-15 14:30:00,196.3,196.46,195.65,196.27,8142.0,196.3,196.46,195.65,196.27,8142.0
2024-07-15 15:00:00,196.38,196.45,196.11,196.14,7740.0,196.38,196.45,196.11,196.14,7740.0
2024-07-15 15:30:00,196.12,196.22,195.05,196.05,65776.0,196.12,196.22,195.05,196.05,65776.0
2024-07-16 09:30:00,196.96,198.7,195.99,198.44,29420.0,196.96,198.7,195.99,198.44,29420.0
2024-07-16 10:00:00,198.37,198.61,196.99,197.52,29896.0,198.37,198.61,196.99,197.52,29896.0
2024-07-16 10:30:00,197.49,198.47,196.82,198.45,13648.0,197.49,198.47,196.82,198.45,13648.0
2024-07-16 11:00:00,198.7,199.08,198.36,198.99,5340.0,198.7,199.08,198.36,198.99,5340.0
2024-07-16 11:30:00,198.76,198.76,197.25,197.25,10780.0,198.76,198.76,197.25,197.25,10780.0
2024-07-16 12:00:00,197.36,199.08,197.35,199.08,19452.0,197.36,199.08,197.35,199.08,19452.0
2024-07-16 12:30:00,199.08,199.25,198.51,198.94,13147.0,199.08,199.25,198.51,198.94,13147.0
2024-07-16 13:00:00,198.95,199.25,198.62,199.02,9156.0,198.95,199.25,198.62,199.02,9156.0
2024-07-16 13:30:00,199.09,199.66,198.81,199.59,6525.0,199.09,199.66,198.81,199.59,6525.0
2024-07-16 14:00:00,199.6,200.29,199.26,199.67,22058.0,199.6,200.29,199.26,199.67,22058.0
2024-07-16 14:30:00,199.78,200.56,199.56,200.44,9772.0,199.78,200.56,199.56,200.44,9772.0
2024-07-16 15:00:00,200.46,200.86,199.92,200.8,11043.0,200.46,200.86,199.92,200.8,11043.0
2024-07-16 15:30:00,200.75,201.67,200.71,200.9,60918.0,200.75,201.67,200.71,200.9,60918.0
2024-07-17 09:30:00,197.39,200.16,196.6,199.36,48344.0,197.39,200.16,196.6,199.36,48344.0
2024-07-17 10:00:00,199.53,199.54,196.48,198.9,12773.0,199.53,199.54,196.48,198.9,12773.0
2024-07-17 10:30:00,198.81,199.21,198.26,198.27,8911.0,198.81,199.21,198.26,198.27,8911.0
2024-07-17 11:00:00,198.06,199.15,197.93,198.54,10396.0,198.06,199.15,197.93,198.54,10396.0
2024-07-17 11:30:00,198.41,199.49,198.0,199.03,22501.0,198.41,199.49,198.0,199.03,22501.0
2024-07-17 12:00:00,199.21,199.67,198.29,198.86,5976.0,199.21,199.67,198.29,198.86,5976.0
2024-07-17 12:30:00,198.86,198.97,197.35,197.79,7508.0,198.86,198.97,197.35,197.79,7508.0
2024-07-17 13:00:00,197.62,197.66,197.19,197.37,6376.0,197.62,197.66,197.19,197.37,6376.0
2024-07-17 13:30:00,197.46,198.47,197.45,197.83,6506.0,197.46,198.47,197.45,197.83,6506.0
2024-07-17 14:00:00,197.68,198.01,197.33,197.68,7259.0,197.68,198.01,197.33,197.68,7259.0
2024-07-17 14:30:00,197.66,197.68,196.35,196.44,76900.0,197.66,197.68,196.35,196.44,76900.0
2024-07-17 15:00:00,196.66,197.43,196.44,196.88,13551.0,196.66,197.43,196.44,196.88,13551.0
2024-07-17 15:30:00,196.92,197.21,196.08,196.33,72778.0,196.92,197.21,196.08,196.33,72778.0
2024-07-18 09:30:00,197.75,200.18,196.06,200.18,60009.0,197.75,200.18,196.06,200.18,60009.0
2024-07-18 10:00:00,199.8,201.53,199.69,201.09,51549.0,199.8,201.53,199.69,201.09,51549.0
2024-07-18 10:30:00,201.09,201.09,198.97,199.74,26570.0,201.09,201.09,198.97,199.74,26570.0
2024-07-18 11:00:00,199.75,200.56,199.4,199.67,29825.0,199.75,200.56,199.4,199.67,29825.0
2024-07-18 11:30:00,199.45,200.23,199.04,199.34,71805.0,199.45,200.23,199.04,199.34,71805.0
2024-07-18 12:00:00,199.39,200.39,199.23,199.77,54074.0,199.39,200.39,199.23,199.77,54074.0
2024-07-18 12:30:00,199.59,200.88,199.3,200.65,33338.0,199.59,200.88,199.3,200.65,33338.0
2024-07-18 13:00:00,200.77,202.67,200.77,202.35,38839.0,200.77,202.67,200.77,202.35,38839.0
2024-07-18 13:30:00,202.48,203.23,202.27,202.88,23287.0,202.48,203.23,202.27,202.88,23287.0
2024-07-18 14:00:00,202.75,203.07,201.96,201.96,22791.0,202.75,203.07,201.96,201.96,22791.0
2024-07-18 14:30:00,201.99,202.23,199.73,200.14,30257.0,201.99,202.23,199.73,200.14,30257.0
2024-07-18 15:00:00,200.24,200.43,198.58,199.64,77846.0,200.24,200.43,198.58,199.64,77846.0
2024-07-18 15:30:00,199.63,199.65,196.35,196.57,185967.0,199.63,199.65,196.35,196.57,185967.0
2024-07-19 09:30:00,194.75,196.2,192.84,195.49,26951.0,194.75,196.2,192.84,195.49,26951.0
2024-07-19 10:00:00,195.5,196.5,194.57,194.57,10259.0,195.5,196.5,194.57,194.57,10259.0
2024-07-19 10:30:00,194.58,195.56,194.57,195.31,7865.0,194.58,195.56,194.57,195.31,7865.0
2024-07-19 11:00:00,195.67,196.07,195.21,195.41,7195.0,195.67,196.07,195.21,195.41,7195.0
2024-07-19 11:30:00,195.39,195.61,194.82,195.26,24759.0,195.39,195.61,194.82,195.26,24759.0
2024-07-19 12:00:00,195.52,196.04,195.17,195.2,8478.0,195.52,196.04,195.17,195.2,8478.0
2024-07-19 12:30:00,195.3,197.66,194.93,197.66,42728.0,195.3,197.66,194.93,197.66,42728.0
2024-07-19 13:00:00,197.66,198.42,197.01,198.17,56138.0,197.66,198.42,197.01,198.17,56138.0
2024-07-19 13:30:00,198.06,198.48,197.45,198.33,20001.0,198.06,198.48,197.45,198.33,20001.0
2024-07-19 14:00:00,197.95,198.05,195.44,195.77,9236.0,197.95,198.05,195.44,195.77,9236.0
2024-07-19 14:30:00,195.77,195.82,195.03,195.24,12882.0,195.77,195.82,195.03,195.24,12882.0
2024-07-19 15:00:00,195.32,195.82,195.11,195.82,7332.0,195.32,195.82,195.11,195.82,7332.0
2024-07-19 15:30:00,196.0,196.23,193.91,194.19,89257.0,196.0,196.23,193.91,194.19,89257.0
2024-07-22 09:30:00,195.44,195.85,193.26,193.27,6403.0,195.44,195.85,193.26,193.27,6403.0
2024-07-22 10:00:00,193.28,193.28,191.46,191.61,6720.0,193.28,193.28,191.46,191.61,6720.0
2024-07-22 10:30:00,191.53,193.64,191.2,193.47,12577.0,191.53,193.64,191.2,193.47,12577.0
2024-07-22 11:00:00,193.73,194.64,193.34,194.0,9264.0,193.73,194.64,193.34,194.0,9264.0
2024-07-22 11:30:00,194.0,194.0,192.76,193.15,9452.0,194.0,194.0,192.76,193.15,9452.0
2024-07-22 12:00:00,193.2,193.29,192.77,192.83,5242.0,193.2,193.29,192.77,192.83,5242.0
2024-07-22 12:30:00,192.77,193.76,192.75,193.64,6510.0,192.77,193.76,192.75,193.64,6510.0
2024-07-22 13:00:00,193.64,193.93,192.95,193.24,6738.0,193.64,193.93,192.95,193.24,6738.0
2024-07-22 13:30:00,193.12,193.32,192.92,192.99,4933.0,193.12,193.32,192.92,192.99,4933.0
2024-07-22 14:00:00,193.11,193.8,192.98,193.8,5738.0,193.11,193.8,192.98,193.8,5738.0
2024-07-22 14:30:00,193.88,194.09,193.49,193.8,12721.0,193.88,194.09,193.49,193.8,12721.0
2024-07-22 15:00:00,193.65,194.93,193.64,194.87,12559.0,193.65,194.93,193.64,194.87,12559.0
2024-07-22 15:30:00,194.88,195.47,193.97,195.27,47917.0,194.88,195.47,193.97,195.27,47917.0
2024-07-23 09:30:00,195.0,195.75,193.82,194.0,19647.0,195.0,195.75,193.82,194.0,19647.0
2024-07-23 10:00:00,194.09,194.09,191.75,192.38,17571.0,194.09,194.09,191.75,192.38,17571.0
2024-07-23 10:30:00,192.34,192.94,190.48,191.14,11877.0,192.34,192.94,190.48,191.14,11877.0
2024-07-23 11:00:00,191.21,191.72,190.5,191.14,5412.0,191.21,191.72,190.5,191.14,5412.0
2024-07-23 11:30:00,191.36,191.84,191.0,191.25,5872.0,191.36,191.84,191.0,191.25,5872.0
2024-07-23 12:00:00,191.25,191.86,190.36,190.81,3705.0,191.25,191.86,190.36,190.81,3705.0
2024-07-23 12:30:00,190.67,190.85,190.25,190.4,5194.0,190.67,190.85,190.25,190.4,5194.0
2024-07-23 13:00:00,190.4,190.73,190.13,190.73,6697.0,190.4,190.73,190.13,190.73,6697.0
2024-07-23 13:30:00,190.58,190.58,189.74,190.09,10252.0,190.58,190.58,189.74,190.09,10252.0
2024-07-23 14:00:00,190.08,192.06,190.05,191.24,22940.0,190.08,192.06,190.05,191.24,22940.0
2024-07-23 14:30:00,191.1,191.54,190.32,190.63,32926.0,191.1,191.54,190.32,190.63,32926.0
2024-07-23 15:00:00,190.65,190.65,189.35,189.78,12874.0,190.65,190.65,189.35,189.78,12874.0
2024-07-23 15:30:00,189.56,190.31,188.11,189.71,104482.0,189.56,190.31,188.11,189.71,104482.0
2024-07-24 09:30:00,189.24,193.91,189.24,191.14,19937.0,189.24,193.91,189.24,191.14,19937.0
2024-07-24 10:00:00,191.03,192.76,190.42,192.49,13551.0,191.03,192.76,190.42,192.49,13551.0
2024-07-24 10:30:00,192.9,193.34,192.47,193.14,13848.0,192.9,193.34,192.47,193.14,13848.0
2024-07-24 11:00:00,193.05,193.39,191.64,192.57,19498.0,193.05,193.39,191.64,192.57,19498.0
2024-07-24 11:30:00,192.58,193.07,192.2,192.36,9944.0,192.58,193.07,192.2,192.36,9944.0
2024-07-24 12:00:00,192.43,192.68,191.72,192.09,17150.0,192.43,192.68,191.72,192.09,17150.0
2024-07-24 12:30:00,192.13,192.19,191.16,192.11,16575.0,192.13,192.19,191.16,192.11,16575.0
2024-07-24 13:00:00,192.18,192.2,191.73,191.85,7123.0,192.18,192.2,191.73,191.85,7123.0
2024-07-24 13:30:00,191.75,192.25,191.66,192.24,16019.0,191.75,192.25,191.66,192.24,16019.0
2024-07-24 14:00:00,192.38,192.42,191.24,191.65,11557.0,192.38,192.42,191.24,191.65,11557.0
2024-07-24 14:30:00,191.63,191.63,190.84,191.31,19757.0,191.63,191.63,190.84,191.31,19757.0
2024-07-24 15:00:00,191.21,191.54,190.66,190.97,30712.0,191.21,191.54,190.66,190.97,30712.0
2024-07-24 15:30:00,190.97,192.12,190.61,192.09,132085.0,190.97,192.12,190.61,192.09,132085.0
2024-07-25 09:30:00,191.56,194.02,190.63,194.0,14211.0,191.56,194.02,190.63,194.0,14211.0
2024-07-25 10:00:00,193.33,195.99,193.27,195.24,17981.0,193.33,195.99,193.27,195.24,17981.0
2024-07-25 10:30:00,195.23,196.83,193.54,196.54,29850.0,195.23,196.83,193.54,196.54,29850.0
2024-07-25 11:00:00,196.67,197.97,196.53,196.96,10491.0,196.67,197.97,196.53,196.96,10491.0
2024-07-25 11:30:00,196.39,197.89,196.39,197.45,14228.0,196.39,197.89,196.39,197.45,14228.0
2024-07-25 12:00:00,197.49,198.71,197.48,198.45,6677.0,197.49,198.71,197.48,198.45,6677.0
2024-07-25 12:30:00,198.61,200.18,198.36,200.17,15085.0,198.61,200.18,198.36,200.17,15085.0
2024-07-25 13:00:00,200.11,200.84,199.23,199.45,22344.0,200.11,200.84,199.23,199.45,22344.0
2024-07-25 13:30:00,199.44,200.42,198.48,199.23,39945.0,199.44,200.42,198.48,199.23,39945.0
2024-07-25 14:00:00,199.2,199.2,197.92,198.67,8852.0,199.2,199.2,197.92,198.67,8852.0
2024-07-25 14:30:00,198.97,198.97,196.94,197.37,17477.0,198.97,198.97,196.94,197.37,17477.0
2024-07-25 15:00:00,197.35,199.24,196.99,199.18,52012.0,197.35,199.24,196.99,199.18,52012.0
2024-07-25 15:30:00,199.2,199.31,196.83,197.13,97494.0,199.2,199.31,196.83,197.13,97494.0
2024-07-26 09:30:00,198.39,200.69,196.87,199.99,40041.0,198.39,200.69,196.87,199.99,40041.0
2024-07-26 10:00:00,200.42,200.84,196.25,196.25,65178.0,200.42,200.84,196.25,196.25,65178.0
2024-07-26 10:30:00,196.55,196.55,194.45,196.05,15061.0,196.55,196.55,194.45,196.05,15061.0
2024-07-26 11:00:00,196.08,196.72,194.27,194.81,54396.0,196.08,196.72,194.27,194.81,54396.0
2024-07-26 11:30:00,194.81,196.52,194.76,196.02,59160.0,194.81,196.52,194.76,196.02,59160.0
2024-07-26 12:00:00,195.5,195.98,194.94,195.0,9219.0,195.5,195.98,194.94,195.0,9219.0
2024-07-26 12:30:00,195.09,195.63,193.95,195.27,16877.0,195.09,195.63,193.95,195.27,16877.0
2024-07-26 13:00:00,195.17,195.35,193.84,194.18,17819.0,195.17,195.35,193.84,194.18,17819.0
2024-07-26 13:30:00,194.15,194.21,192.75,193.55,8575.0,194.15,194.21,192.75,193.55,8575.0
2024-07-26 14:00:00,193.33,193.33,192.28,192.63,4890.0,193.33,193.33,192.28,192.63,4890.0
2024-07-26 14:30:00,192.46,192.65,191.22,191.43,30170.0,192.46,192.65,191.22,191.43,30170.0
2024-07-26 15:00:00,191.35,192.29,190.88,191.87,7543.0,191.35,192.29,190.88,191.87,7543.0
2024-07-26 15:30:00,191.73,194.08,191.39,192.9,66280.0,191.73,194.08,191.39,192.9,66280.0
2024-07-29 09:30:00,193.33,194.74,190.61,194.74,7858.0,193.33,194.74,190.61,194.74,7858.0
2024-07-29 10:00:00,195.13,195.24,192.3,192.66,5400.0,195.13,195.24,192.3,192.66,5400.0
2024-07-29 10:30:00,191.98,193.36,191.89,193.36,2868.0,191.98,193.36,191.89,193.36,2868.0
2024-07-29 11:00:00,193.03,193.94,192.48,193.29,9528.0,193.03,193.94,192.48,193.29,9528.0
2024-07-29 11:30:00,193.17,194.75,192.9,194.63,30308.0,193.17,194.75,192.9,194.63,30308.0
2024-07-29 12:00:00,194.3,194.45,194.01,194.27,2319.0,194.3,194.45,194.01,194.27,2319.0
2024-07-29 12:30:00,194.12,194.12,193.23,193.89,7015.0,194.12,194.12,193.23,193.89,7015.0
2024-07-29 13:00:00,193.55,193.7,192.92,193.22,11208.0,193.55,193.7,192.92,193.22,11208.0
2024-07-29 13:30:00,193.2,193.73,193.01,193.73,6389.0,193.2,193.73,193.01,193.73,6389.0
2024-07-29 14:00:00,194.08,194.08,193.57,193.84,2591.0,194.08,194.08,193.57,193.84,2591.0
2024-07-29 14:30:00,193.73,193.96,193.44,193.85,2541.0,193.73,193.96,193.44,193.85,2541.0
2024-07-29 15:00:00,193.72,193.9,193.33,193.33,26181.0,193.72,193.9,193.33,193.33,26181.0
2024-07-29 15:30:00,193.3,194.33,193.08,193.67,42578.0,193.3,194.33,193.08,193.67,42578.0
2024-07-30 09:30:00,194.02,196.04,192.18,194.59,11393.0,194.02,196.04,192.18,194.59,11393.0
2024-07-30 10:00:00,194.69,194.86,193.87,194.39,32992.0,194.69,194.86,193.87,194.39,32992.0
2024-07-30 10:30:00,194.53,195.56,194.18,195.12,14176.0,194.53,195.56,194.18,195.12,14176.0
2024-07-30 11:00:00,194.51,194.92,193.6,193.94,14047.0,194.51,194.92,193.6,193.94,14047.0
2024-07-30 11:30:00,193.62,194.11,192.7,193.67,32877.0,193.62,194.11,192.7,193.67,32877.0
2024-07-30 12:00:00,193.68,193.83,193.37,193.56,4591.0,193.68,193.83,193.37,193.56,4591.0
2024-07-30 12:30:00,193.63,193.85,193.37,193.37,4702.0,193.63,193.85,193.37,193.37,4702.0
2024-07-30 13:00:00,193.05,193.6,192.62,193.47,2548.0,193.05,193.6,192.62,193.47,2548.0
2024-07-30 13:30:00,193.38,193.77,193.26,193.5,4288.0,193.38,193.77,193.26,193.5,4288.0
2024-07-30 14:00:00,193.5,194.39,193.5,194.28,8352.0,193.5,194.39,193.5,194.28,8352.0
2024-07-30 14:30:00,194.31,194.31,193.74,193.99,10378.0,194.31,194.31,193.74,193.99,10378.0
2024-07-30 15:00:00,193.98,194.0,193.32,193.77,6664.0,193.98,194.0,193.32,193.77,6664.0
2024-07-30 15:30:00,193.78,194.52,193.68,194.09,56864.0,193.78,194.52,193.68,194.09,56864.0
2024-07-31 09:30:00,196.89,196.89,193.4,194.07,17095.0,196.89,196.89,193.4,194.07,17095.0
2024-07-31 10:00:00,194.07,194.47,192.61,192.96,14544.0,194.07,194.47,192.61,192.96,14544.0
2024-07-31 10:30:00,193.36,194.18,193.11,193.11,4538.0,193.36,194.18,193.11,193.11,4538.0
2024-07-31 11:00:00,193.12,193.94,192.86,193.94,6524.0,193.12,193.94,192.86,193.94,6524.0
2024-07-31 11:30:00,193.92,194.76,193.92,194.11,5988.0,193.92,194.76,193.92,194.11,5988.0
2024-07-31 12:00:00,194.0,194.27,193.86,193.88,3094.0,194.0,194.27,193.86,193.88,3094.0
2024-07-31 12:30:00,194.0,194.12,193.74,193.91,3305.0,194.0,194.12,193.74,193.91,3305.0
2024-07-31 13:00:00,193.84,194.0,192.5,192.5,2729.0,193.84,194.0,192.5,192.5,2729.0
2024-07-31 13:30:00,192.55,193.56,192.54,193.56,8230.0,192.55,193.56,192.54,193.56,8230.0
2024-07-31 14:00:00,193.36,194.29,193.12,194.29,20203.0,193.36,194.29,193.12,194.29,20203.0
2024-07-31 14:30:00,194.27,196.0,193.68,195.47,31565.0,194.27,196.0,193.68,195.47,31565.0
2024-07-31 15:00:00,195.46,196.0,193.19,193.19,23783.0,195.46,196.0,193.19,193.19,23783.0
2024-07-31 15:30:00,193.34,195.07,193.19,194.72,77281.0,193.34,195.07,193.19,194.72,77281.0
2024-08-01 09:30:00,194.82,199.55,194.57,197.81,12301.0,194.82,199.55,194.57,197.81,12301.0
2024-08-01 10:00:00,197.6,198.5,194.8,194.8,10082.0,197.6,198.5,194.8,194.8,10082.0
2024-08-01 10:30:00,195.39,195.51,194.79,195.32,5067.0,195.39,195.51,194.79,195.32,5067.0
2024-08-01 11:00:00,194.82,195.17,194.1,195.17,5813.0,194.82,195.17,194.1,195.17,5813.0
2024-08-01 11:30:00,195.17,195.17,194.34,194.81,24209.0,195.17,195.17,194.34,194.81,24209.0
2024-08-01 12:00:00,194.81,195.91,194.56,194.78,8609.0,194.81,195.91,194.56,194.78,8609.0
2024-08-01 12:30:00,194.63,194.7,193.51,193.86,4619.0,194.63,194.7,193.51,193.86,4619.0
2024-08-01 13:00:00,193.54,193.54,191.1,191.31,6597.0,193.54,193.54,191.1,191.31,6597.0
2024-08-01 13:30:00,191.37,192.76,190.93,192.73,23481.0,191.37,192.76,190.93,192.73,23481.0
2024-08-01 14:00:00,192.72,192.72,191.64,191.69,5685.0,192.72,192.72,191.64,191.69,5685.0
2024-08-01 14:30:00,191.69,192.0,191.13,191.29,6024.0,191.69,192.0,191.13,191.29,6024.0
2024-08-01 15:00:00,191.37,192.8,191.1,192.28,10036.0,191.37,192.8,191.1,192.28,10036.0
2024-08-01 15:30:00,192.3,192.73,191.68,191.69,33094.0,192.3,192.73,191.68,191.69,33094.0
2024-08-02 09:30:00,186.73,186.98,183.16,185.71,32033.0,186.73,186.98,183.16,185.71,32033.0
2024-08-02 10:00:00,185.62,186.77,185.48,186.35,10866.0,185.62,186.77,185.48,186.35,10866.0
2024-08-02 10:30:00,186.63,186.77,185.4,186.03,5956.0,186.63,186.77,185.4,186.03,5956.0
2024-08-02 11:00:00,185.85,186.05,185.19,185.61,16695.0,185.85,186.05,185.19,185.61,16695.0
2024-08-02 11:30:00,185.81,189.18,185.81,188.56,4910.0,185.81,189.18,185.81,188.56,4910.0
2024-08-02 12:00:00,188.6,188.6,187.67,188.26,3782.0,188.6,188.6,187.67,188.26,3782.0
2024-08-02 12:30:00,188.19,188.91,187.76,188.65,6602.0,188.19,188.91,187.76,188.65,6602.0
2024-08-02 13:00:00,188.46,188.95,187.89,188.41,8237.0,188.46,188.95,187.89,188.41,8237.0
2024-08-02 13:30:00,188.62,189.0,188.16,188.17,10592.0,188.62,189.0,188.16,188.17,10592.0
2024-08-02 14:00:00,188.15,189.44,188.14,189.44,5456.0,188.15,189.44,188.14,189.44,5456.0
2024-08-02 14:30:00,189.44,189.87,188.96,189.15,10752.0,189.44,189.87,188.96,189.15,10752.0
2024-08-02 15:00:00,189.26,190.55,189.0,190.41,10512.0,189.26,190.55,189.0,190.41,10512.0
2024-08-02 15:30:00,190.68,191.07,189.78,190.05,71706.0,190.68,191.07,189.78,190.05,71706.0
2024-08-05 09:30:00,178.97,185.8,176.59,184.62,44023.0,178.97,185.8,176.59,184.62,44023.0
2024-08-05 10:00:00,185.63,187.76,184.82,184.82,48065.0,185.63,187.76,184.82,184.82,48065.0
2024-08-05 10:30:00,184.84,186.59,183.91,184.35,11152.0,184.84,186.59,183.91,184.35,11152.0
2024-08-05 11:00:00,183.74,185.06,183.32,184.58,12740.0,183.74,185.06,183.32,184.58,12740.0
2024-08-05 11:30:00,184.84,185.46,184.42,185.15,12780.0,184.84,185.46,184.42,185.15,12780.0
2024-08-05 12:00:00,185.28,186.42,184.36,186.42,12597.0,185.28,186.42,184.36,186.42,12597.0
2024-08-05 12:30:00,186.54,186.55,183.6,184.06,16112.0,186.54,186.55,183.6,184.06,16112.0
2024-08-05 13:00:00,184.05,185.11,183.77,184.14,15986.0,184.05,185.11,183.77,184.14,15986.0
2024-08-05 13:30:00,184.55,185.02,183.6,183.78,16217.0,184.55,185.02,183.6,183.78,16217.0
2024-08-05 14:00:00,183.78,184.59,182.94,183.23,36930.0,183.78,184.59,182.94,183.23,36930.0
2024-08-05 14:30:00,183.5,183.62,181.78,182.05,19028.0,183.5,183.62,181.78,182.05,19028.0
2024-08-05 15:00:00,182.17,183.26,181.95,183.24,24871.0,182.17,183.26,181.95,183.24,24871.0
2024-08-05 15:30:00,183.24,183.48,182.23,182.58,68327.0,183.24,183.48,182.23,182.58,68327.0
2024-08-06 09:30:00,184.18,187.89,182.7,187.62,16923.0,184.18,187.89,182.7,187.62,16923.0
2024-08-06 10:00:00,187.71,188.19,185.03,185.57,17084.0,187.71,188.19,185.03,185.57,17084.0
2024-08-06 10:30:00,184.79,186.47,184.38,185.8,7098.0,184.79,186.47,184.38,185.8,7098.0
2024-08-06 11:00:00,185.8,186.9,185.17,185.2,10088.0,185.8,186.9,185.17,185.2,10088.0
2024-08-06 11:30:00,184.44,185.19,184.0,184.28,8247.0,184.44,185.19,184.0,184.28,8247.0
2024-08-06 12:00:00,184.65,184.7,183.38,183.69,7092.0,184.65,184.7,183.38,183.69,7092.0
2024-08-06 12:30:00,183.59,185.54,183.53,185.28,7431.0,183.59,185.54,183.53,185.28,7431.0
2024-08-06 13:00:00,185.22,185.75,185.22,185.67,16082.0,185.22,185.75,185.22,185.67,16082.0
2024-08-06 13:30:00,185.72,186.13,184.78,186.13,9222.0,185.72,186.13,184.78,186.13,9222.0
2024-08-06 14:00:00,186.13,186.13,185.19,185.55,6088.0,186.13,186.13,185.19,185.55,6088.0
2024-08-06 14:30:00,185.37,185.81,184.79,184.79,6989.0,185.37,185.81,184.79,184.79,6989.0
2024-08-06 15:00:00,184.8,185.07,183.89,184.8,7929.0,184.8,185.07,183.89,184.8,7929.0
2024-08-06 15:30:00,184.68,185.05,183.47,184.41,48209.0,184.68,185.05,183.47,184.41,48209.0
2024-08-07 09:30:00,186.79,190.5,184.96,189.95,6871.0,186.79,190.5,184.96,189.95,6871.0
2024-08-07 10:00:00,189.36,189.93,188.67,189.61,9834.0,189.36,189.93,188.67,189.61,9834.0
2024-08-07 10:30:00,189.81,191.59,189.81,191.24,5300.0,189.81,191.59,189.81,191.24,5300.0
2024-08-07 11:00:00,191.25,191.66,190.6,191.28,6503.0,191.25,191.66,190.6,191.28,6503.0
2024-08-07 11:30:00,191.43,191.58,190.0,190.49,7470.0,191.43,191.58,190.0,190.49,7470.0
2024-08-07 12:00:00,190.14,190.3,189.07,190.24,21495.0,190.14,190.3,189.07,190.24,21495.0
2024-08-07 12:30:00,190.24,190.24,188.9,189.48,17012.0,190.24,190.24,188.9,189.48,17012.0
2024-08-07 13:00:00,189.21,189.21,188.32,188.94,16303.0,189.21,189.21,188.32,188.94,16303.0
2024-08-07 13:30:00,189.06,189.07,187.34,187.44,30461.0,189.06,189.07,187.34,187.44,30461.0
2024-08-07 14:00:00,187.55,187.55,186.1,186.94,14002.0,187.55,187.55,186.1,186.94,14002.0
2024-08-07 14:30:00,186.94,187.73,186.54,186.81,16505.0,186.94,187.73,186.54,186.81,16505.0
2024-08-07 15:00:00,186.8,187.47,186.8,187.17,11685.0,186.8,187.47,186.8,187.17,11685.0
2024-08-07 15:30:00,187.0,187.28,185.93,186.93,66105.0,187.0,187.28,185.93,186.93,66105.0
2024-08-08 09:30:00,187.15,187.99,182.29,182.49,41066.0,187.15,187.99,182.29,182.49,41066.0
2024-08-08 10:00:00,183.15,185.94,183.14,184.5,30695.0,183.15,185.94,183.14,184.5,30695.0
2024-08-08 10:30:00,184.58,185.08,184.01,184.45,16762.0,184.58,185.08,184.01,184.45,16762.0
2024-08-08 11:00:00,184.28,184.33,182.0,182.93,26864.0,184.28,184.33,182.0,182.93,26864.0
2024-08-08 11:30:00,182.72,182.93,180.95,181.34,28865.0,182.72,182.93,180.95,181.34,28865.0
2024-08-08 12:00:00,181.54,183.95,181.3,183.57,12623.0,181.54,183.95,181.3,183.57,12623.0
2024-08-08 12:30:00,183.35,183.68,183.24,183.57,19979.0,183.35,183.68,183.24,183.57,19979.0
2024-08-08 13:00:00,183.57,184.14,182.44,183.95,18485.0,183.57,184.14,182.44,183.95,18485.0
2024-08-08 13:30:00,183.74,184.88,183.74,184.8,13380.0,183.74,184.88,183.74,184.8,13380.0
2024-08-08 14:00:00,184.75,185.12,184.2,184.81,9732.0,184.75,185.12,184.2,184.81,9732.0
2024-08-08 14:30:00,184.81,185.22,184.17,184.89,12934.0,184.81,185.22,184.17,184.89,12934.0
2024-08-08 15:00:00,184.89,185.97,184.17,185.33,20064.0,184.89,185.97,184.17,185.33,20064.0
2024-08-08 15:30:00,185.15,185.39,183.77,183.96,144756.0,185.15,185.39,183.77,183.96,144756.0
2024-08-09 09:30:00,184.49,184.49,180.57,182.43,38507.0,184.49,184.49,180.57,182.43,38507.0
2024-08-09 10:00:00,181.97,183.8,181.92,183.56,11587.0,181.97,183.8,181.92,183.56,11587.0
2024-08-09 10:30:00,183.72,184.11,182.82,183.98,16867.0,183.72,184.11,182.82,183.98,16867.0
2024-08-09 11:00:00,183.99,184.66,183.97,184.36,6287.0,183.99,184.66,183.97,184.36,6287.0
2024-08-09 11:30:00,184.56,185.69,183.97,184.42,7038.0,184.56,185.69,183.97,184.42,7038.0
2024-08-09 12:00:00,184.43,184.46,183.5,184.29,7789.0,184.43,184.46,183.5,184.29,7789.0
2024-08-09 12:30:00,184.25,184.84,183.96,184.84,13704.0,184.25,184.84,183.96,184.84,13704.0
2024-08-09 13:00:00,184.85,185.06,184.46,184.61,7920.0,184.85,185.06,184.46,184.61,7920.0
2024-08-09 13:30:00,184.61,185.68,184.61,185.32,11450.0,184.61,185.68,184.61,185.32,11450.0
2024-08-09 14:00:00,185.36,185.41,184.28,184.31,10386.0,185.36,185.41,184.28,184.31,10386.0
2024-08-09 14:30:00,184.24,184.81,184.15,184.81,13068.0,184.24,184.81,184.15,184.81,13068.0
2024-08-09 15:00:00,184.74,185.21,184.55,185.12,8365.0,184.74,185.21,184.55,185.12,8365.0
2024-08-09 15:30:00,185.26,185.47,184.6,185.47,51067.0,185.26,185.47,184.6,185.47,51067.0
2024-08-12 09:30:00,185.89,186.2,182.58,184.01,8495.0,185.89,186.2,182.58,184.01,8495.0
2024-08-12 10:00:00,183.96,186.55,183.54,185.9,6825.0,183.96,186.55,183.54,185.9,6825.0
2024-08-12 10:30:00,186.22,186.56,185.36,186.36,6819.0,186.22,186.56,185.36,186.36,6819.0
2024-08-12 11:00:00,186.72,186.77,185.7,185.7,5831.0,186.72,186.77,185.7,185.7,5831.0
2024-08-12 11:30:00,186.17,187.63,186.13,187.56,4372.0,186.17,187.63,186.13,187.56,4372.0
2024-08-12 12:00:00,187.5,187.87,186.9,187.33,5075.0,187.5,187.87,186.9,187.33,5075.0
2024-08-12 12:30:00,187.08,187.36,186.2,186.2,12493.0,187.08,187.36,186.2,186.2,12493.0
2024-08-12 13:00:00,186.08,186.83,185.68,186.59,4124.0,186.08,186.83,185.68,186.59,4124.0
2024-08-12 13:30:00,186.35,186.55,186.1,186.25,6278.0,186.35,186.55,186.1,186.25,6278.0
2024-08-12 14:00:00,186.31,186.56,185.87,186.05,12369.0,186.31,186.56,185.87,186.05,12369.0
2024-08-12 14:30:00,186.0,186.02,185.4,185.8,15808.0,186.0,186.02,185.4,185.8,15808.0
2024-08-12 15:00:00,185.78,185.84,184.79,185.44,17696.0,185.78,185.84,184.79,185.44,17696.0
2024-08-12 15:30:00,185.45,185.54,183.99,185.01,57746.0,185.45,185.54,183.99,185.01,57746.0
2024-08-13 09:30:00,185.74,191.06,185.58,190.61,23947.0,185.74,191.06,185.58,190.61,23947.0
2024-08-13 10:00:00,190.61,190.61,187.73,188.0,11563.0,190.61,190.61,187.73,188.0,11563.0
2024-08-13 10:30:00,188.47,189.2,188.26,188.84,11036.0,188.47,189.2,188.26,188.84,11036.0
2024-08-13 11:00:00,189.59,189.59,188.34,189.03,9610.0,189.59,189.59,188.34,189.03,9610.0
2024-08-13 11:30:00,189.0,189.14,188.39,188.61,16356.0,189.0,189.14,188.39,188.61,16356.0
2024-08-13 12:00:00,188.55,188.95,188.31,188.94,3652.0,188.55,188.95,188.31,188.94,3652.0
2024-08-13 12:30:00,188.77,188.92,188.37,188.52,8476.0,188.77,188.92,188.37,188.52,8476.0
2024-08-13 13:00:00,188.66,188.99,188.22,188.6,8736.0,188.66,188.99,188.22,188.6,8736.0
2024-08-13 13:30:00,188.46,188.67,187.8,188.18,19112.0,188.46,188.67,187.8,188.18,19112.0
2024-08-13 14:00:00,188.16,188.5,187.86,188.21,35577.0,188.16,188.5,187.86,188.21,35577.0
2024-08-13 14:30:00,188.05,188.4,187.74,188.16,20347.0,188.05,188.4,187.74,188.16,20347.0
2024-08-13 15:00:00,188.22,188.92,188.21,188.73,28116.0,188.22,188.92,188.21,188.73,28116.0
2024-08-13 15:30:00,188.65,190.13,187.92,189.61,47346.0,188.65,190.13,187.92,189.61,47346.0
2024-08-14 09:30:00,190.0,190.69,188.66,189.79,25682.0,190.0,190.69,188.66,189.79,25682.0
2024-08-14 10:00:00,189.35,189.96,188.61,189.65,6086.0,189.35,189.96,188.61,189.65,6086.0
2024-08-14 10:30:00,189.96,189.96,188.76,189.27,4519.0,189.96,189.96,188.76,189.27,4519.0
2024-08-14 11:00:00,189.56,190.4,189.56,189.98,3399.0,189.56,190.4,189.56,189.98,3399.0
2024-08-14 11:30:00,189.99,190.72,189.81,190.1,7701.0,189.99,190.72,189.81,190.1,7701.0
2024-08-14 12:00:00,189.92,190.15,188.58,188.8,15189.0,189.92,190.15,188.58,188.8,15189.0
2024-08-14 12:30:00,188.95,189.02,188.24,188.63,6952.0,188.95,189.02,188.24,188.63,6952.0
2024-08-14 13:00:00,188.54,189.3,188.35,188.78,4458.0,188.54,189.3,188.35,188.78,4458.0
2024-08-14 13:30:00,188.72,189.61,188.59,189.59,10361.0,188.72,189.61,188.59,189.59,10361.0
2024-08-14 14:00:00,189.51,189.91,189.29,189.91,8759.0,189.51,189.91,189.29,189.91,8759.0
2024-08-14 14:30:00,189.65,190.1,189.36,190.07,10655.0,189.65,190.1,189.36,190.07,10655.0
2024-08-14 15:00:00,189.84,190.25,189.56,189.9,31460.0,189.84,190.25,189.56,189.9,31460.0
2024-08-14 15:30:00,189.8,191.44,189.16,191.18,90907.0,189.8,191.44,189.16,191.18,90907.0
2024-08-15 09:30:00,192.79,195.51,192.03,193.57,32795.0,192.79,195.51,192.03,193.57,32795.0
2024-08-15 10:00:00,193.57,194.53,193.42,193.93,9075.0,193.57,194.53,193.42,193.93,9075.0
2024-08-15 10:30:00,193.75,195.06,193.27,194.73,20148.0,193.75,195.06,193.27,194.73,20148.0
2024-08-15 11:00:00,194.97,195.8,194.13,194.13,7346.0,194.97,195.8,194.13,194.13,7346.0
2024-08-15 11:30:00,194.0,194.78,193.84,194.66,10421.0,194.0,194.78,193.84,194.66,10421.0
2024-08-15 12:00:00,194.75,195.53,194.74,195.18,12532.0,194.75,195.53,194.74,195.18,12532.0
2024-08-15 12:30:00,195.37,195.42,194.63,194.79,13860.0,195.37,195.42,194.63,194.79,13860.0
2024-08-15 13:00:00,194.94,195.33,193.95,194.27,17375.0,194.94,195.33,193.95,194.27,17375.0
2024-08-15 13:30:00,194.46,195.34,194.35,194.8,17480.0,194.46,195.34,194.35,194.8,17480.0
2024-08-15 14:00:00,194.8,194.8,194.31,194.56,5261.0,194.8,194.8,194.31,194.56,5261.0
2024-08-15 14:30:00,194.63,194.68,194.24,194.31,10075.0,194.63,194.68,194.24,194.31,10075.0
2024-08-15 15:00:00,194.39,195.0,193.93,194.54,23220.0,194.39,195.0,193.93,194.54,23220.0
2024-08-15 15:30:00,194.41,194.74,193.21,194.72,111321.0,194.41,194.74,193.21,194.72,111321.0
2024-08-16 09:30:00,205.0,210.78,199.07,199.45,120636.0,205.0,210.78,199.07,199.45,120636.0
2024-08-16 10:00:00,199.93,201.56,197.08,201.56,47380.0,199.93,201.56,197.08,201.56,47380.0
2024-08-16 10:30:00,201.86,202.69,201.03,202.37,27349.0,201.86,202.69,201.03,202.37,27349.0
2024-08-16 11:00:00,202.44,203.04,202.0,203.0,12000.0,202.44,203.04,202.0,203.0,12000.0
2024-08-16 11:30:00,203.13,204.1,202.48,203.16,26278.0,203.13,204.1,202.48,203.16,26278.0
2024-08-16 12:00:00,203.21,203.87,202.9,203.86,15288.0,203.21,203.87,202.9,203.86,15288.0
2024-08-16 12:30:00,203.67,204.85,203.54,204.72,31639.0,203.67,204.85,203.54,204.72,31639.0
2024-08-16 13:00:00,204.89,205.81,204.53,205.64,37000.0,204.89,205.81,204.53,205.64,37000.0
2024-08-16 13:30:00,205.9,206.6,204.44,205.34,23274.0,205.9,206.6,204.44,205.34,23274.0
2024-08-16 14:00:00,205.55,205.55,204.19,205.04,11396.0,205.55,205.55,204.19,205.04,11396.0
2024-08-16 14:30:00,204.98,205.35,204.65,204.79,11285.0,204.98,205.35,204.65,204.79,11285.0
2024-08-16 15:00:00,204.79,205.06,203.08,203.34,12484.0,204.79,205.06,203.08,203.34,12484.0
2024-08-16 15:30:00,203.4,205.0,202.89,204.2,79584.0,203.4,205.0,202.89,204.2,79584.0
2024-08-19 09:30:00,204.3,204.81,201.48,202.27,21213.0,204.3,204.81,201.48,202.27,21213.0
2024-08-19 10:00:00,202.6,206.49,202.6,205.03,33327.0,202.6,206.49,202.6,205.03,33327.0
2024-08-19 10:30:00,205.39,205.96,204.23,205.68,8548.0,205.39,205.96,204.23,205.68,8548.0
2024-08-19 11:00:00,205.68,205.68,205.01,205.09,16001.0,205.68,205.68,205.01,205.09,16001.0
2024-08-19 11:30:00,205.32,205.67,204.42,204.55,9567.0,205.32,205.67,204.42,204.55,9567.0
2024-08-19 12:00:00,204.48,205.23,204.3,204.42,9150.0,204.48,205.23,204.3,204.42,9150.0
2024-08-19 12:30:00,204.34,204.46,203.08,203.19,11315.0,204.34,204.46,203.08,203.19,11315.0
2024-08-19 13:00:00,203.21,203.97,203.06,203.79,11108.0,203.21,203.97,203.06,203.79,11108.0
2024-08-19 13:30:00,203.8,204.13,203.26,203.84,12399.0,203.8,204.13,203.26,203.84,12399.0
2024-08-19 14:00:00,203.84,203.92,202.85,203.22,11902.0,203.84,203.92,202.85,203.22,11902.0
2024-08-19 14:30:00,203.17,203.57,202.93,203.25,9787.0,203.17,203.57,202.93,203.25,9787.0
2024-08-19 15:00:00,203.15,203.19,202.6,202.88,12034.0,203.15,203.19,202.6,202.88,12034.0
2024-08-19 15:30:00,202.87,203.03,201.24,201.76,74450.0,202.87,203.03,201.24,201.76,74450.0
2024-08-20 09:30:00,199.96,204.33,199.9,204.06,22609.0,199.96,204.33,199.9,204.06,22609.0
2024-08-20 10:00:00,203.84,205.7,202.27,202.65,40720.0,203.84,205.7,202.27,202.65,40720.0
2024-08-20 10:30:00,202.44,202.78,201.62,202.16,26407.0,202.44,202.78,201.62,202.16,26407.0
2024-08-20 11:00:00,201.97,202.44,201.04,201.04,16240.0,201.97,202.44,201.04,201.04,16240.0
2024-08-20 11:30:00,200.91,202.17,200.87,201.98,18089.0,200.91,202.17,200.87,201.98,18089.0
2024-08-20 12:00:00,202.26,202.26,201.22,201.77,7680.0,202.26,202.26,201.22,201.77,7680.0
2024-08-20 12:30:00,201.77,201.97,201.01,201.13,19053.0,201.77,201.97,201.01,201.13,19053.0
2024-08-20 13:00:00,201.14,201.37,200.64,201.15,10828.0,201.14,201.37,200.64,201.15,10828.0
2024-08-20 13:30:00,201.02,201.14,200.16,200.42,18592.0,201.02,201.14,200.16,200.42,18592.0
2024-08-20 14:00:00,200.36,200.87,200.18,200.8,17182.0,200.36,200.87,200.18,200.8,17182.0
2024-08-20 14:30:00,200.8,201.2,200.41,201.2,16343.0,200.8,201.2,200.41,201.2,16343.0
2024-08-20 15:00:00,201.33,202.06,201.29,201.66,11496.0,201.33,202.06,201.29,201.66,11496.0
2024-08-20 15:30:00,201.82,202.33,200.82,201.57,66839.0,201.82,202.33,200.82,201.57,66839.0
2024-08-21 09:30:00,203.62,203.7,202.36,203.45,11755.0,203.62,203.7,202.36,203.45,11755.0
2024-08-21 10:00:00,203.93,204.59,203.09,203.34,14090.0,203.93,204.59,203.09,203.34,14090.0
2024-08-21 10:30:00,203.88,205.5,203.6,203.9,8725.0,203.88,205.5,203.6,203.9,8725.0
2024-08-21 11:00:00,203.83,204.53,203.46,203.73,23585.0,203.83,204.53,203.46,203.73,23585.0
2024-08-21 11:30:00,203.98,204.14,202.09,202.78,38206.0,203.98,204.14,202.09,202.78,38206.0
2024-08-21 12:00:00,202.73,203.92,202.62,203.9,7041.0,202.73,203.92,202.62,203.9,7041.0
2024-08-21 12:30:00,204.09,205.02,204.02,205.02,10579.0,204.09,205.02,204.02,205.02,10579.0
2024-08-21 13:00:00,205.14,205.25,204.63,204.64,7265.0,205.14,205.25,204.63,204.64,7265.0
2024-08-21 13:30:00,204.8,205.27,204.6,204.95,5243.0,204.8,205.27,204.6,204.95,5243.0
2024-08-21 14:00:00,205.11,205.71,205.11,205.59,6146.0,205.11,205.71,205.11,205.59,6146.0
2024-08-21 14:30:00,205.75,205.89,205.42,205.71,7854.0,205.75,205.89,205.42,205.71,7854.0
2024-08-21 15:00:00,205.86,205.89,205.18,205.57,9456.0,205.86,205.89,205.18,205.57,9456.0
2024-08-21 15:30:00,205.4,207.11,205.4,207.1,63763.0,205.4,207.11,205.4,207.1,63763.0
2024-08-22 09:30:00,207.08,207.84,204.39,205.06,19390.0,207.08,207.84,204.39,205.06,19390.0
2024-08-22 10:00:00,205.05,205.57,204.25,204.32,34433.0,205.05,205.57,204.25,204.32,34433.0
2024-08-22 10:30:00,204.3,205.0,203.84,204.74,8586.0,204.3,205.0,203.84,204.74,8586.0
2024-08-22 11:00:00,204.85,205.86,204.17,204.46,9329.0,204.85,205.86,204.17,204.46,9329.0
2024-08-22 11:30:00,204.21,204.58,202.86,203.48,7658.0,204.21,204.58,202.86,203.48,7658.0
2024-08-22 12:00:00,203.36,204.19,203.36,204.15,3189.0,203.36,204.19,203.36,204.15,3189.0
2024-08-22 12:30:00,204.23,204.28,203.95,204.2,2792.0,204.23,204.28,203.95,204.2,2792.0
2024-08-22 13:00:00,204.14,204.19,203.39,203.58,6382.0,204.14,204.19,203.39,203.58,6382.0
2024-08-22 13:30:00,203.57,203.83,202.76,202.9,4388.0,203.57,203.83,202.76,202.9,4388.0
2024-08-22 14:00:00,202.99,203.59,202.75,203.53,6347.0,202.99,203.59,202.75,203.53,6347.0
2024-08-22 14:30:00,203.45,203.9,203.34,203.46,9792.0,203.45,203.9,203.34,203.46,9792.0
2024-08-22 15:00:00,203.46,203.6,202.88,202.88,13063.0,203.46,203.6,202.88,202.88,13063.0
2024-08-22 15:30:00,202.8,202.94,200.24,200.36,55977.0,202.8,202.94,200.24,200.36,55977.0
2024-08-23 09:30:00,201.06,201.91,199.84,200.84,5747.0,201.06,201.91,199.84,200.84,5747.0
2024-08-23 10:00:00,201.29,203.62,201.09,203.33,15326.0,201.29,203.62,201.09,203.33,15326.0
2024-08-23 10:30:00,203.21,203.28,201.13,202.62,14823.0,203.21,203.28,201.13,202.62,14823.0
2024-08-23 11:00:00,202.38,203.3,202.38,202.62,5886.0,202.38,203.3,202.38,202.62,5886.0
2024-08-23 11:30:00,203.01,203.17,202.27,202.28,4721.0,203.01,203.17,202.27,202.28,4721.0
2024-08-23 12:00:00,202.29,202.5,201.8,202.09,5868.0,202.29,202.5,201.8,202.09,5868.0
2024-08-23 12:30:00,202.08,202.28,201.73,202.01,5651.0,202.08,202.28,201.73,202.01,5651.0
2024-08-23 13:00:00,201.83,202.91,201.82,202.8,3943.0,201.83,202.91,201.82,202.8,3943.0
2024-08-23 13:30:00,203.06,203.13,202.69,203.13,3868.0,203.06,203.13,202.69,203.13,3868.0
2024-08-23 14:00:00,202.94,203.25,202.94,202.98,762.0,202.94,203.25,202.94,202.98,762.0
2024-08-23 14:30:00,203.17,203.17,202.64,202.78,4022.0,203.17,203.17,202.64,202.78,4022.0
2024-08-23 15:00:00,202.8,202.86,202.42,202.86,1735.0,202.8,202.86,202.42,202.86,1735.0
2024-08-23 15:30:00,202.95,203.29,202.21,203.18,26595.0,202.95,203.29,202.21,203.18,26595.0
2024-08-26 09:30:00,203.83,204.0,201.57,203.54,10186.0,203.83,204.0,201.57,203.54,10186.0
2024-08-26 10:00:00,204.17,205.59,203.28,203.43,4588.0,204.17,205.59,203.28,203.43,4588.0
2024-08-26 10:30:00,203.35,203.94,202.86,203.07,3214.0,203.35,203.94,202.86,203.07,3214.0
2024-08-26 11:00:00,202.95,204.11,202.95,203.56,2378.0,202.95,204.11,202.95,203.56,2378.0
2024-08-26 11:30:00,203.52,203.61,202.82,203.13,8080.0,203.52,203.61,202.82,203.13,8080.0
2024-08-26 12:00:00,203.24,203.66,202.89,203.61,4410.0,203.24,203.66,202.89,203.61,4410.0
2024-08-26 12:30:00,203.56,203.75,203.27,203.37,2534.0,203.56,203.75,203.27,203.37,2534.0
2024-08-26 13:00:00,203.26,203.35,202.69,202.78,3283.0,203.26,203.35,202.69,202.78,3283.0
2024-08-26 13:30:00,202.73,202.73,202.19,202.31,2914.0,202.73,202.73,202.19,202.31,2914.0
2024-08-26 14:00:00,202.56,203.27,202.3,203.27,3851.0,202.56,203.27,202.3,203.27,3851.0
2024-08-26 14:30:00,202.92,203.09,202.24,202.65,18265.0,202.92,203.09,202.24,202.65,18265.0
2024-08-26 15:00:00,202.67,203.11,202.22,202.87,8586.0,202.67,203.11,202.22,202.87,8586.0
2024-08-26 15:30:00,202.7,202.74,201.53,201.66,23590.0,202.7,202.74,201.53,201.66,23590.0
2024-08-27 09:30:00,201.94,201.94,200.57,201.01,4909.0,201.94,201.94,200.57,201.01,4909.0
2024-08-27 10:00:00,200.92,202.74,200.92,202.71,2392.0,200.92,202.74,200.92,202.71,2392.0
2024-08-27 10:30:00,202.81,203.7,202.63,202.63,3999.0,202.81,203.7,202.63,202.63,3999.0
2024-08-27 11:00:00,202.85,203.14,202.03,202.33,9115.0,202.85,203.14,202.03,202.33,9115.0
2024-08-27 11:30:00,202.47,202.49,201.52,202.01,5313.0,202.47,202.49,201.52,202.01,5313.0
2024-08-27 12:00:00,201.58,202.06,201.58,201.72,1159.0,201.58,202.06,201.58,201.72,1159.0
2024-08-27 12:30:00,201.62,202.01,201.45,201.83,1811.0,201.62,202.01,201.45,201.83,1811.0
2024-08-27 13:00:00,202.18,202.25,201.84,202.03,4696.0,202.18,202.25,201.84,202.03,4696.0
2024-08-27 13:30:00,202.38,202.44,201.98,202.44,1225.0,202.38,202.44,201.98,202.44,1225.0
2024-08-27 14:00:00,202.47,202.62,202.15,202.59,1954.0,202.47,202.62,202.15,202.59,1954.0
2024-08-27 14:30:00,202.78,202.89,202.56,202.73,4025.0,202.78,202.89,202.56,202.73,4025.0
2024-08-27 15:00:00,202.72,202.98,201.96,201.96,9123.0,202.72,202.98,201.96,201.96,9123.0
2024-08-27 15:30:00,201.9,202.48,201.56,202.2,32018.0,201.9,202.48,201.56,202.2,32018.0
2024-08-28 09:30:00,201.81,202.66,201.15,201.77,2013.0,201.81,202.66,201.15,201.77,2013.0
2024-08-28 10:00:00,202.17,202.64,201.46,201.46,4495.0,202.17,202.64,201.46,201.46,4495.0
2024-08-28 10:30:00,201.53,202.06,201.02,201.4,10137.0,201.53,202.06,201.02,201.4,10137.0
2024-08-28 11:00:00,201.4,201.4,199.12,199.37,9863.0,201.4,201.4,199.12,199.37,9863.0
2024-08-28 11:30:00,199.06,199.93,199.06,199.15,3261.0,199.06,199.93,199.06,199.15,3261.0
2024-08-28 12:00:00,199.07,199.15,197.92,197.99,1723.0,199.07,199.15,197.92,197.99,1723.0
2024-08-28 12:30:00,197.9,199.19,197.9,199.1,3159.0,197.9,199.19,197.9,199.1,3159.0
2024-08-28 13:00:00,199.24,199.39,198.42,198.76,3443.0,199.24,199.39,198.42,198.76,3443.0
2024-08-28 13:30:00,198.87,198.87,196.84,196.84,1766.0,198.87,198.87,196.84,196.84,1766.0
2024-08-28 14:00:00,196.91,197.29,196.55,197.26,7420.0,196.91,197.29,196.55,197.26,7420.0
2024-08-28 14:30:00,197.05,198.14,197.02,198.14,6821.0,197.05,198.14,197.02,198.14,6821.0
2024-08-28 15:00:00,198.23,198.91,197.77,198.73,6826.0,198.23,198.91,197.77,198.73,6826.0
2024-08-28 15:30:00,198.82,198.97,197.64,197.64,31683.0,198.82,198.97,197.64,197.64,31683.0
2024-08-29 09:30:00,199.86,200.94,199.09,199.91,6372.0,199.86,200.94,199.09,199.91,6372.0
2024-08-29 10:00:00,200.57,202.39,200.57,202.34,7517.0,200.57,202.39,200.57,202.34,7517.0
2024-08-29 10:30:00,201.85,202.44,201.76,202.42,3892.0,201.85,202.44,201.76,202.42,3892.0
2024-08-29 11:00:00,202.35,202.57,202.23,202.57,5028.0,202.35,202.57,202.23,202.57,5028.0
2024-08-29 11:30:00,202.61,203.02,202.14,202.33,6644.0,202.61,203.02,202.14,202.33,6644.0
2024-08-29 12:00:00,202.48,202.86,202.48,202.81,2270.0,202.48,202.86,202.48,202.81,2270.0
2024-08-29 12:30:00,202.88,202.98,202.2,202.9,4570.0,202.88,202.98,202.2,202.9,4570.0
2024-08-29 13:00:00,202.81,203.02,202.03,202.17,1705.0,202.81,203.02,202.03,202.17,1705.0
2024-08-29 13:30:00,202.47,202.53,202.02,202.32,4601.0,202.47,202.53,202.02,202.32,4601.0
2024-08-29 14:00:00,202.46,202.46,201.39,201.4,3128.0,202.46,202.46,201.39,201.4,3128.0
2024-08-29 14:30:00,201.11,201.42,200.27,200.37,5850.0,201.11,201.42,200.27,200.37,5850.0
2024-08-29 15:00:00,200.32,200.86,199.95,200.85,4251.0,200.32,200.86,199.95,200.85,4251.0
2024-08-29 15:30:00,201.1,201.51,199.49,199.62,42152.0,201.1,201.51,199.49,199.62,42152.0
2024-08-30 09:30:00,200.0,202.65,199.33,199.85,27939.0,200.0,202.65,199.33,199.85,27939.0
2024-08-30 10:00:00,200.05,201.55,199.72,201.5,24689.0,200.05,201.55,199.72,201.5,24689.0
2024-08-30 10:30:00,201.47,202.25,201.21,201.28,5961.0,201.47,202.25,201.21,201.28,5961.0
2024-08-30 11:00:00,201.24,201.29,200.05,200.08,2840.0,201.24,201.29,200.05,200.08,2840.0
2024-08-30 11:30:00,199.95,200.31,199.76,200.31,2383.0,199.95,200.31,199.76,200.31,2383.0
2024-08-30 12:00:00,199.93,200.64,199.6,199.96,2830.0,199.93,200.64,199.6,199.96,2830.0
2024-08-30 12:30:00,199.99,200.48,199.87,199.87,1708.0,199.99,200.48,199.87,199.87,1708.0
2024-08-30 13:00:00,200.51,200.51,200.03,200.13,1510.0,200.51,200.51,200.03,200.13,1510.0
2024-08-30 13:30:00,200.34,200.46,199.66,200.01,2411.0,200.34,200.46,199.66,200.01,2411.0
2024-08-30 14:00:00,200.12,200.84,200.11,200.8,1962.0,200.12,200.84,200.11,200.8,1962.0
2024-08-30 14:30:00,200.66,201.42,200.55,201.29,4018.0,200.66,201.42,200.55,201.29,4018.0
2024-08-30 15:00:00,201.0,201.52,200.46,201.51,6569.0,201.0,201.52,200.46,201.51,6569.0
2024-08-30 15:30:00,201.53,202.25,201.1,202.24,16825.0,201.53,202.25,201.1,202.24,16825.0
2024-09-03 09:30:00,201.35,201.63,199.04,199.58,20103.0,201.35,201.63,199.04,199.58,20103.0
2024-09-03 10:00:00,198.94,200.7,198.84,200.0,11394.0,198.94,200.7,198.84,200.0,11394.0
2024-09-03 10:30:00,199.84,200.22,198.51,199.29,7806.0,199.84,200.22,198.51,199.29,7806.0
2024-09-03 11:00:00,199.23,199.6,198.83,198.89,6396.0,199.23,199.6,198.83,198.89,6396.0
2024-09-03 11:30:00,198.7,198.82,198.13,198.35,5311.0,198.7,198.82,198.13,198.35,5311.0
2024-09-03 12:00:00,198.39,198.46,197.72,198.19,3133.0,198.39,198.46,197.72,198.19,3133.0
2024-09-03 12:30:00,198.05,198.39,197.69,198.05,3871.0,198.05,198.39,197.69,198.05,3871.0
2024-09-03 13:00:00,198.05,198.62,197.71,198.36,3646.0,198.05,198.62,197.71,198.36,3646.0
2024-09-03 13:30:00,198.04,198.04,195.79,195.96,6171.0,198.04,198.04,195.79,195.96,6171.0
2024-09-03 14:00:00,195.81,195.81,194.94,195.28,7150.0,195.81,195.81,194.94,195.28,7150.0
2024-09-03 14:30:00,195.22,195.72,195.06,195.2,3648.0,195.22,195.72,195.06,195.2,3648.0
2024-09-03 15:00:00,195.29,195.29,194.41,194.41,3918.0,195.29,195.29,194.41,194.41,3918.0
2024-09-03 15:30:00,194.65,195.53,193.63,195.43,28129.0,194.65,195.53,193.63,195.43,28129.0
2024-09-04 09:30:00,194.83,196.43,194.33,195.43,8186.0,194.83,196.43,194.33,195.43,8186.0
2024-09-04 10:00:00,195.42,197.77,195.31,197.76,7084.0,195.42,197.77,195.31,197.76,7084.0
2024-09-04 10:30:00,197.96,199.78,197.52,199.31,12336.0,197.96,199.78,197.52,199.31,12336.0
2024-09-04 11:00:00,199.33,199.66,198.72,198.75,12345.0,199.33,199.66,198.72,198.75,12345.0
2024-09-04 11:30:00,198.47,198.8,197.82,198.5,9649.0,198.47,198.8,197.82,198.5,9649.0
2024-09-04 12:00:00,198.34,198.96,198.23,198.59,37140.0,198.34,198.96,198.23,198.59,37140.0
2024-09-04 12:30:00,198.8,199.48,198.61,198.84,17765.0,198.8,199.48,198.61,198.84,17765.0
2024-09-04 13:00:00,198.69,199.24,198.61,198.66,6377.0,198.69,199.24,198.61,198.66,6377.0
2024-09-04 13:30:00,198.7,199.14,198.22,198.39,7685.0,198.7,199.14,198.22,198.39,7685.0
2024-09-04 14:00:00,198.67,199.72,198.59,199.56,14185.0,198.67,199.72,198.59,199.56,14185.0
2024-09-04 14:30:00,199.57,199.75,199.13,199.47,14449.0,199.57,199.75,199.13,199.47,14449.0
2024-09-04 15:00:00,199.34,200.15,199.31,200.08,8898.0,199.34,200.15,199.31,200.08,8898.0
2024-09-04 15:30:00,200.22,201.17,199.45,199.81,73182.0,200.22,201.17,199.45,199.81,73182.0
2024-09-05 09:30:00,200.18,200.87,198.49,200.14,12775.0,200.18,200.87,198.49,200.14,12775.0
2024-09-05 10:00:00,200.44,203.0,200.12,202.21,18998.0,200.44,203.0,200.12,202.21,18998.0
2024-09-05 10:30:00,203.0,203.03,200.73,200.99,18561.0,203.0,203.03,200.73,200.99,18561.0
2024-09-05 11:00:00,201.19,201.83,200.5,200.96,8657.0,201.19,201.83,200.5,200.96,8657.0
2024-09-05 11:30:00,200.9,201.45,200.21,200.45,26575.0,200.9,201.45,200.21,200.45,26575.0
2024-09-05 12:00:00,200.45,201.31,200.36,201.31,19253.0,200.45,201.31,200.36,201.31,19253.0
2024-09-05 12:30:00,201.34,201.48,200.32,200.33,6637.0,201.34,201.48,200.32,200.33,6637.0
2024-09-05 13:00:00,200.28,200.9,199.84,200.2,15135.0,200.28,200.9,199.84,200.2,15135.0
2024-09-05 13:30:00,200.45,200.9,200.07,200.76,14925.0,200.45,200.9,200.07,200.76,14925.0
2024-09-05 14:00:00,200.83,200.9,200.34,200.5,8785.0,200.83,200.9,200.34,200.5,8785.0
2024-09-05 14:30:00,200.54,200.97,200.27,200.58,11717.0,200.54,200.97,200.27,200.58,11717.0
2024-09-05 15:00:00,200.5,200.69,199.69,200.69,11495.0,200.5,200.69,199.69,200.69,11495.0
2024-09-05 15:30:00,200.6,200.83,199.13,199.51,53453.0,200.6,200.83,199.13,199.51,53453.0
2024-09-06 09:30:00,200.95,200.95,197.49,199.51,53102.0,200.95,200.95,197.49,199.51,53102.0
2024-09-06 10:00:00,198.89,199.61,196.89,197.08,4641.0,198.89,199.61,196.89,197.08,4641.0
2024-09-06 10:30:00,196.95,197.79,196.34,196.87,28196.0,196.95,197.79,196.34,196.87,28196.0
2024-09-06 11:00:00,196.81,198.66,196.4,196.71,12289.0,196.81,198.66,196.4,196.71,12289.0
2024-09-06 11:30:00,196.14,196.89,196.14,196.82,3020.0,196.14,196.89,196.14,196.82,3020.0
2024-09-06 12:00:00,196.78,197.19,196.11,196.2,11490.0,196.78,197.19,196.11,196.2,11490.0
2024-09-06 12:30:00,196.19,196.42,195.47,195.47,2426.0,196.19,196.42,195.47,195.47,2426.0
2024-09-06 13:00:00,195.54,196.25,195.54,196.14,3051.0,195.54,196.25,195.54,196.14,3051.0
2024-09-06 13:30:00,195.92,196.08,195.58,196.08,1286.0,195.92,196.08,195.58,196.08,1286.0
2024-09-06 14:00:00,196.26,196.26,195.57,195.82,6018.0,196.26,196.26,195.57,195.82,6018.0
2024-09-06 14:30:00,195.59,195.62,194.51,195.34,8774.0,195.59,195.62,194.51,195.34,8774.0
2024-09-06 15:00:00,195.47,196.15,195.16,195.71,7884.0,195.47,196.15,195.16,195.71,7884.0
2024-09-06 15:30:00,195.63,195.7,194.73,194.97,35618.0,195.63,195.7,194.73,194.97,35618.0
2024-09-09 09:30:00,196.85,198.47,196.14,197.0,5334.0,196.85,198.47,196.14,197.0,5334.0
2024-09-09 10:00:00,196.97,198.22,195.18,197.5,49797.0,196.97,198.22,195.18,197.5,49797.0
2024-09-09 10:30:00,197.18,197.88,195.71,196.65,24540.0,197.18,197.88,195.71,196.65,24540.0
2024-09-09 11:00:00,196.47,196.85,195.8,195.8,2614.0,196.47,196.85,195.8,195.8,2614.0
2024-09-09 11:30:00,195.5,196.17,195.5,196.08,3667.0,195.5,196.17,195.5,196.08,3667.0
2024-09-09 12:00:00,195.82,196.71,195.82,196.71,3013.0,195.82,196.71,195.82,196.71,3013.0
2024-09-09 12:30:00,196.78,197.14,196.78,196.97,3767.0,196.78,197.14,196.78,196.97,3767.0
2024-09-09 13:00:00,196.87,197.39,196.69,197.38,4264.0,196.87,197.39,196.69,197.38,4264.0
2024-09-09 13:30:00,197.38,197.38,196.92,196.92,3728.0,197.38,197.38,196.92,196.92,3728.0
2024-09-09 14:00:00,196.8,196.92,196.36,196.91,4150.0,196.8,196.92,196.36,196.91,4150.0
2024-09-09 14:30:00,196.88,197.28,196.73,197.14,6001.0,196.88,197.28,196.73,197.14,6001.0
2024-09-09 15:00:00,196.94,197.34,196.77,197.2,4052.0,196.94,197.34,196.77,197.2,4052.0
2024-09-09 15:30:00,197.14,197.26,196.67,197.26,19168.0,197.14,197.26,196.67,197.26,19168.0
2024-09-10 09:30:00,198.0,200.21,198.0,199.54,3746.0,198.0,200.21,198.0,199.54,3746.0
2024-09-10 10:00:00,198.33,198.49,196.37,196.78,7812.0,198.33,198.49,196.37,196.78,7812.0
2024-09-10 10:30:00,197.17,197.51,196.53,196.91,2733.0,197.17,197.51,196.53,196.91,2733.0
2024-09-10 11:00:00,196.84,197.57,196.76,197.03,2097.0,196.84,197.57,196.76,197.03,2097.0
2024-09-10 11:30:00,197.29,197.52,196.01,196.02,3217.0,197.29,197.52,196.01,196.02,3217.0
2024-09-10 12:00:00,196.05,196.25,195.76,196.04,2196.0,196.05,196.25,195.76,196.04,2196.0
2024-09-10 12:30:00,196.02,197.06,196.02,196.66,1556.0,196.02,197.06,196.02,196.66,1556.0
2024-09-10 13:00:00,196.52,196.65,196.15,196.56,5028.0,196.52,196.65,196.15,196.56,5028.0
2024-09-10 13:30:00,196.59,197.07,196.49,196.92,2212.0,196.59,197.07,196.49,196.92,2212.0
2024-09-10 14:00:00,197.07,197.28,197.07,197.28,1492.0,197.07,197.28,197.07,197.28,1492.0
2024-09-10 14:30:00,197.29,197.39,196.81,197.11,2853.0,197.29,197.39,196.81,197.11,2853.0
2024-09-10 15:00:00,197.06,197.67,197.06,197.67,2353.0,197.06,197.67,197.06,197.67,2353.0
2024-09-10 15:30:00,197.39,198.71,197.31,198.69,35572.0,197.39,198.71,197.31,198.69,35572.0
2024-09-11 09:30:00,199.0,200.23,198.38,198.45,4418.0,199.0,200.23,198.38,198.45,4418.0
2024-09-11 10:00:00,198.41,198.64,196.44,196.83,15085.0,198.41,198.64,196.44,196.83,15085.0
2024-09-11 10:30:00,196.82,196.84,195.62,196.13,5884.0,196.82,196.84,195.62,196.13,5884.0
2024-09-11 11:00:00,195.94,197.47,195.94,197.47,1515.0,195.94,197.47,195.94,197.47,1515.0
2024-09-11 11:30:00,197.46,198.54,197.42,197.81,8755.0,197.46,198.54,197.42,197.81,8755.0
2024-09-11 12:00:00,197.88,198.42,197.87,198.4,2826.0,197.88,198.42,197.87,198.4,2826.0
2024-09-11 12:30:00,198.55,199.36,198.55,199.36,1630.0,198.55,199.36,198.55,199.36,1630.0
2024-09-11 13:00:00,199.56,200.05,199.56,199.69,2600.0,199.56,200.05,199.56,199.69,2600.0
2024-09-11 13:30:00,199.68,199.91,199.14,199.58,6546.0,199.68,199.91,199.14,199.58,6546.0
2024-09-11 14:00:00,199.38,200.3,198.91,200.06,6949.0,199.38,200.3,198.91,200.06,6949.0
2024-09-11 14:30:00,199.83,200.54,199.83,200.3,12737.0,199.83,200.54,199.83,200.3,12737.0
2024-09-11 15:00:00,200.61,201.55,200.11,201.14,9780.0,200.61,201.55,200.11,201.14,9780.0
2024-09-11 15:30:00,200.94,201.33,200.26,201.31,18847.0,200.94,201.33,200.26,201.31,18847.0
2024-09-12 09:30:00,201.77,202.82,199.36,200.68,7581.0,201.77,202.82,199.36,200.68,7581.0
2024-09-12 10:00:00,200.68,201.14,198.81,200.19,12093.0,200.68,201.14,198.81,200.19,12093.0
2024-09-12 10:30:00,200.04,200.55,199.66,199.67,9263.0,200.04,200.55,199.66,199.67,9263.0
2024-09-12 11:00:00,199.78,200.88,199.77,200.59,13690.0,199.78,200.88,199.77,200.59,13690.0
2024-09-12 11:30:00,201.23,202.1,201.0,201.65,8211.0,201.23,202.1,201.0,201.65,8211.0
2024-09-12 12:00:00,201.22,201.77,201.12,201.44,8676.0,201.22,201.77,201.12,201.44,8676.0
2024-09-12 12:30:00,201.45,202.65,201.38,202.62,9120.0,201.45,202.65,201.38,202.62,9120.0
2024-09-12 13:00:00,203.0,203.0,201.89,201.94,6819.0,203.0,203.0,201.89,201.94,6819.0
2024-09-12 13:30:00,201.89,202.02,199.11,200.02,20971.0,201.89,202.02,199.11,200.02,20971.0
2024-09-12 14:00:00,200.03,200.41,199.69,199.96,6121.0,200.03,200.41,199.69,199.96,6121.0
2024-09-12 14:30:00,200.06,200.2,198.86,199.33,7359.0,200.06,200.2,198.86,199.33,7359.0
2024-09-12 15:00:00,199.34,199.63,198.5,198.89,20486.0,199.34,199.63,198.5,198.89,20486.0
2024-09-12 15:30:00,198.92,199.27,197.31,197.35,95186.0,198.92,199.27,197.31,197.35,95186.0
2024-09-13 09:30:00,198.0,198.56,197.33,197.97,6593.0,198.0,198.56,197.33,197.97,6593.0
2024-09-13 10:00:00,197.66,198.73,197.3,198.17,7061.0,197.66,198.73,197.3,198.17,7061.0
2024-09-13 10:30:00,197.98,199.87,197.83,199.68,6408.0,197.98,199.87,197.83,199.68,6408.0
2024-09-13 11:00:00,199.77,200.05,199.27,199.58,6430.0,199.77,200.05,199.27,199.58,6430.0
2024-09-13 11:30:00,199.32,199.36,198.79,199.11,3217.0,199.32,199.36,198.79,199.11,3217.0
2024-09-13 12:00:00,199.11,199.43,198.89,198.89,4269.0,199.11,199.43,198.89,198.89,4269.0
2024-09-13 12:30:00,198.84,199.25,198.65,199.15,3127.0,198.84,199.25,198.65,199.15,3127.0
2024-09-13 13:00:00,199.19,199.19,198.85,198.85,2472.0,199.19,199.19,198.85,198.85,2472.0
2024-09-13 13:30:00,199.03,199.16,198.67,199.03,4687.0,199.03,199.16,198.67,199.03,4687.0
2024-09-13 14:00:00,198.62,198.98,198.17,198.36,2409.0,198.62,198.98,198.17,198.36,2409.0
2024-09-13 14:30:00,197.97,198.22,197.89,197.92,2258.0,197.97,198.22,197.89,197.92,2258.0
2024-09-13 15:00:00,197.73,198.15,197.54,198.07,4367.0,197.73,198.15,197.54,198.07,4367.0
2024-09-13 15:30:00,198.06,198.23,196.9,196.93,78493.0,198.06,198.23,196.9,196.93,78493.0
2024-09-16 09:30:00,197.99,198.9,196.52,197.95,9702.0,197.99,198.9,196.52,197.95,9702.0
2024-09-16 10:00:00,198.79,199.25,198.16,198.17,13783.0,198.79,199.25,198.16,198.17,13783.0
2024-09-16 10:30:00,198.16,198.57,197.65,198.49,12011.0,198.16,198.57,197.65,198.49,12011.0
2024-09-16 11:00:00,198.72,200.15,198.42,200.08,121687.0,198.72,200.15,198.42,200.08,121687.0
2024-09-16 11:30:00,200.08,200.61,200.02,200.59,6931.0,200.08,200.61,200.02,200.59,6931.0
2024-09-16 12:00:00,200.59,200.96,200.0,200.04,6130.0,200.59,200.96,200.0,200.04,6130.0
2024-09-16 12:30:00,200.2,200.93,200.07,200.78,8354.0,200.2,200.93,200.07,200.78,8354.0
2024-09-16 13:00:00,200.9,201.07,200.73,200.81,13315.0,200.9,201.07,200.73,200.81,13315.0
2024-09-16 13:30:00,200.81,200.9,199.99,200.3,15090.0,200.81,200.9,199.99,200.3,15090.0
2024-09-16 14:00:00,200.28,200.28,198.39,198.42,3456.0,200.28,200.28,198.39,198.42,3456.0
2024-09-16 14:30:00,198.39,198.91,197.67,198.65,9068.0,198.39,198.91,197.67,198.65,9068.0
2024-09-16 15:00:00,198.66,198.85,198.25,198.47,8053.0,198.66,198.85,198.25,198.47,8053.0
2024-09-16 15:30:00,198.37,198.6,196.96,197.0,98391.0,198.37,198.6,196.96,197.0,98391.0
2024-09-17 09:30:00,198.76,198.76,196.98,196.98,7633.0,198.76,198.76,196.98,196.98,7633.0
2024-09-17 10:00:00,197.61,197.63,194.6,194.96,6874.0,197.61,197.63,194.6,194.96,6874.0
2024-09-17 10:30:00,194.86,194.86,190.65,190.65,18932.0,194.86,194.86,190.65,190.65,18932.0
2024-09-17 11:00:00,190.65,193.58,190.65,193.23,12197.0,190.65,193.58,190.65,193.23,12197.0
2024-09-17 11:30:00,193.23,194.08,193.02,193.74,9398.0,193.23,194.08,193.02,193.74,9398.0
2024-09-17 12:00:00,193.72,193.97,192.59,192.97,12651.0,193.72,193.97,192.59,192.97,12651.0
2024-09-17 12:30:00,192.87,192.87,191.94,192.0,4775.0,192.87,192.87,191.94,192.0,4775.0
2024-09-17 13:00:00,192.24,192.45,191.92,192.23,6594.0,192.24,192.45,191.92,192.23,6594.0
2024-09-17 13:30:00,192.24,192.47,191.03,191.46,8772.0,192.24,192.47,191.03,191.46,8772.0
2024-09-17 14:00:00,191.25,192.3,190.95,192.28,6080.0,191.25,192.3,190.95,192.28,6080.0
2024-09-17 14:30:00,192.15,192.43,191.82,192.3,19428.0,192.15,192.43,191.82,192.3,19428.0
2024-09-17 15:00:00,192.19,192.48,191.24,191.45,10703.0,192.19,192.48,191.24,191.45,10703.0
2024-09-17 15:30:00,191.42,192.46,191.25,192.38,65680.0,191.42,192.46,191.25,192.38,65680.0
2024-09-18 09:30:00,192.95,194.6,190.89,192.11,12852.0,192.95,194.6,190.89,192.11,12852.0
2024-09-18 10:00:00,191.68,191.87,190.02,190.39,7763.0,191.68,191.87,190.02,190.39,7763.0
2024-09-18 10:30:00,190.42,190.5,189.63,189.99,6272.0,190.42,190.5,189.63,189.99,6272.0
2024-09-18 11:00:00,190.0,190.1,189.36,189.36,5204.0,190.0,190.1,189.36,189.36,5204.0
2024-09-18 11:30:00,189.55,189.75,188.48,188.76,5543.0,189.55,189.75,188.48,188.76,5543.0
2024-09-18 12:00:00,188.51,189.43,188.48,189.22,5349.0,188.51,189.43,188.48,189.22,5349.0
2024-09-18 12:30:00,189.34,190.15,189.12,189.91,13163.0,189.34,190.15,189.12,189.91,13163.0
2024-09-18 13:00:00,190.01,190.43,189.46,190.43,11877.0,190.01,190.43,189.46,190.43,11877.0
2024-09-18 13:30:00,190.58,191.17,190.4,190.59,8357.0,190.58,191.17,190.4,190.59,8357.0
2024-09-18 14:00:00,190.96,193.88,190.78,192.78,23298.0,190.96,193.88,190.78,192.78,23298.0
2024-09-18 14:30:00,192.91,194.66,192.61,193.49,17074.0,192.91,194.66,192.61,193.49,17074.0
2024-09-18 15:00:00,193.63,193.99,191.48,191.96,25391.0,193.63,193.99,191.48,191.96,25391.0
2024-09-18 15:30:00,192.19,192.33,190.19,191.22,92271.0,192.19,192.33,190.19,191.22,92271.0
2024-09-19 09:30:00,194.87,197.18,193.35,197.18,19087.0,194.87,197.18,193.35,197.18,19087.0
2024-09-19 10:00:00,196.83,197.9,193.88,194.78,57003.0,196.83,197.9,193.88,194.78,57003.0
2024-09-19 10:30:00,194.94,195.58,193.44,193.96,11292.0,194.94,195.58,193.44,193.96,11292.0
2024-09-19 11:00:00,193.47,194.79,193.47,194.79,8655.0,193.47,194.79,193.47,194.79,8655.0
2024-09-19 11:30:00,194.81,194.84,193.61,193.61,7995.0,194.81,194.84,193.61,193.61,7995.0
2024-09-19 12:00:00,193.84,195.1,193.84,194.91,5533.0,193.84,195.1,193.84,194.91,5533.0
2024-09-19 12:30:00,194.92,195.18,194.53,194.8,7417.0,194.92,195.18,194.53,194.8,7417.0
2024-09-19 13:00:00,194.71,194.99,194.2,194.49,8536.0,194.71,194.99,194.2,194.49,8536.0
2024-09-19 13:30:00,194.31,194.91,193.96,194.83,7359.0,194.31,194.91,193.96,194.83,7359.0
2024-09-19 14:00:00,194.71,194.89,193.75,194.26,15032.0,194.71,194.89,193.75,194.26,15032.0
2024-09-19 14:30:00,194.39,194.55,193.36,193.56,4298.0,194.39,194.55,193.36,193.56,4298.0
2024-09-19 15:00:00,193.51,194.39,193.15,193.58,9027.0,193.51,194.39,193.15,193.58,9027.0
2024-09-19 15:30:00,193.48,193.86,192.9,193.85,81310.0,193.48,193.86,192.9,193.85,81310.0
2024-09-20 09:30:00,192.51,193.15,190.96,190.99,8319.0,192.51,193.15,190.96,190.99,8319.0
2024-09-20 10:00:00,191.03,191.66,189.88,190.82,5976.0,191.03,191.66,189.88,190.82,5976.0
2024-09-20 10:30:00,190.35,190.58,189.68,189.68,2282.0,190.35,190.58,189.68,189.68,2282.0
2024-09-20 11:00:00,189.58,190.01,189.0,189.28,3915.0,189.58,190.01,189.0,189.28,3915.0
2024-09-20 11:30:00,189.28,189.86,188.75,189.81,18933.0,189.28,189.86,188.75,189.81,18933.0
2024-09-20 12:00:00,189.61,189.86,189.35,189.77,3155.0,189.61,189.86,189.35,189.77,3155.0
2024-09-20 12:30:00,189.4,189.43,188.91,188.91,2961.0,189.4,189.43,188.91,188.91,2961.0
2024-09-20 13:00:00,188.87,189.41,188.2,188.2,10657.0,188.87,189.41,188.2,188.2,10657.0
2024-09-20 13:30:00,188.41,188.41,187.57,188.06,5742.0,188.41,188.41,187.57,188.06,5742.0
2024-09-20 14:00:00,188.03,188.99,188.03,188.7,17870.0,188.03,188.99,188.03,188.7,17870.0
2024-09-20 14:30:00,188.7,189.33,188.57,188.98,14190.0,188.7,189.33,188.57,188.98,14190.0
2024-09-20 15:00:00,189.15,190.54,188.98,190.11,14817.0,189.15,190.54,188.98,190.11,14817.0
2024-09-20 15:30:00,189.96,190.77,188.95,189.16,75478.0,189.96,190.77,188.95,189.16,75478.0
2024-09-23 09:30:00,190.6,190.6,188.55,188.88,4888.0,190.6,190.6,188.55,188.88,4888.0
2024-09-23 10:00:00,189.02,191.65,189.01,191.32,36200.0,189.02,191.65,189.01,191.32,36200.0
2024-09-23 10:30:00,191.31,192.0,191.09,192.0,4829.0,191.31,192.0,191.09,192.0,4829.0
2024-09-23 11:00:00,192.31,192.35,190.63,191.53,16059.0,192.31,192.35,190.63,191.53,16059.0
2024-09-23 11:30:00,191.7,192.05,191.2,192.05,5154.0,191.7,192.05,191.2,192.05,5154.0
2024-09-23 12:00:00,191.82,192.75,191.79,192.75,4751.0,191.82,192.75,191.79,192.75,4751.0
2024-09-23 12:30:00,192.59,192.97,192.59,192.86,4205.0,192.59,192.97,192.59,192.86,4205.0
2024-09-23 13:00:00,192.87,193.2,192.48,193.2,3829.0,192.87,193.2,192.48,193.2,3829.0
2024-09-23 13:30:00,193.34,193.42,192.77,193.16,4599.0,193.34,193.42,192.77,193.16,4599.0
2024-09-23 14:00:00,193.19,193.21,192.29,192.29,5075.0,193.19,193.21,192.29,192.29,5075.0
2024-09-23 14:30:00,192.17,192.42,192.0,192.18,9245.0,192.17,192.42,192.0,192.18,9245.0
2024-09-23 15:00:00,192.22,192.26,191.9,192.22,7514.0,192.22,192.26,191.9,192.22,7514.0
2024-09-23 15:30:00,192.09,193.03,191.82,192.96,66012.0,192.09,193.03,191.82,192.96,66012.0
2024-09-24 09:30:00,194.14,194.87,192.52,192.95,8753.0,194.14,194.87,192.52,192.95,8753.0
2024-09-24 10:00:00,192.59,193.11,191.82,193.1,4518.0,192.59,193.11,191.82,193.1,4518.0
2024-09-24 10:30:00,192.89,193.31,192.28,193.31,3365.0,192.89,193.31,192.28,193.31,3365.0
2024-09-24 11:00:00,193.14,194.2,193.14,193.87,2323.0,193.14,194.2,193.14,193.87,2323.0
2024-09-24 11:30:00,193.73,194.04,193.14,193.85,4368.0,193.73,194.04,193.14,193.85,4368.0
2024-09-24 12:00:00,193.78,193.9,192.99,193.79,4793.0,193.78,193.9,192.99,193.79,4793.0
2024-09-24 12:30:00,193.68,194.4,193.45,193.97,10854.0,193.68,194.4,193.45,193.97,10854.0
2024-09-24 13:00:00,194.13,194.21,193.96,193.96,1839.0,194.13,194.21,193.96,193.96,1839.0
2024-09-24 13:30:00,194.12,194.81,194.11,194.3,6897.0,194.12,194.81,194.11,194.3,6897.0
2024-09-24 14:00:00,193.96,194.34,193.8,193.8,3373.0,193.96,194.34,193.8,193.8,3373.0
2024-09-24 14:30:00,193.77,194.38,193.69,194.17,3269.0,193.77,194.38,193.69,194.17,3269.0
2024-09-24 15:00:00,194.3,196.09,194.16,195.68,19028.0,194.3,196.09,194.16,195.68,19028.0
2024-09-24 15:30:00,195.74,196.93,195.71,196.69,30429.0,195.74,196.93,195.71,196.69,30429.0
2024-09-25 09:30:00,196.72,196.72,194.72,195.52,19051.0,196.72,196.72,194.72,195.52,19051.0
2024-09-25 10:00:00,196.13,196.64,195.36,195.75,3175.0,196.13,196.64,195.36,195.75,3175.0
2024-09-25 10:30:00,195.64,196.07,194.28,194.34,22903.0,195.64,196.07,194.28,194.34,22903.0
2024-09-25 11:00:00,194.65,194.79,193.18,193.18,10007.0,194.65,194.79,193.18,193.18,10007.0
2024-09-25 11:30:00,192.99,193.73,192.69,193.45,4738.0,192.99,193.73,192.69,193.45,4738.0
2024-09-25 12:00:00,193.31,193.31,192.17,192.52,4795.0,193.31,193.31,192.17,192.52,4795.0
2024-09-25 12:30:00,192.63,193.41,192.63,192.91,5106.0,192.63,193.41,192.63,192.91,5106.0
2024-09-25 13:00:00,192.8,193.27,192.6,193.09,5016.0,192.8,193.27,192.6,193.09,5016.0
2024-09-25 13:30:00,193.09,193.15,192.18,192.34,6039.0,193.09,193.15,192.18,192.34,6039.0
2024-09-25 14:00:00,192.35,193.15,192.32,192.81,13199.0,192.35,193.15,192.32,192.81,13199.0
2024-09-25 14:30:00,192.97,193.68,192.85,192.9,13227.0,192.97,193.68,192.85,192.9,13227.0
2024-09-25 15:00:00,192.9,193.81,192.8,193.74,7591.0,192.9,193.81,192.8,193.74,7591.0
2024-09-25 15:30:00,193.67,193.81,192.91,192.92,35952.0,193.67,193.81,192.91,192.92,35952.0
2024-09-26 09:30:00,196.94,203.52,196.22,202.44,81537.0,196.94,203.52,196.22,202.44,81537.0
2024-09-26 10:00:00,202.81,203.25,199.73,199.94,32507.0,202.81,203.25,199.73,199.94,32507.0
2024-09-26 10:30:00,199.94,200.24,198.19,199.04,26841.0,199.94,200.24,198.19,199.04,26841.0
2024-09-26 11:00:00,198.57,199.25,198.37,198.96,19011.0,198.57,199.25,198.37,198.96,19011.0
2024-09-26 11:30:00,198.56,198.92,198.05,198.42,33241.0,198.56,198.92,198.05,198.42,33241.0
2024-09-26 12:00:00,198.45,198.81,198.25,198.33,8346.0,198.45,198.81,198.25,198.33,8346.0
2024-09-26 12:30:00,198.02,198.2,197.3,197.77,25709.0,198.02,198.2,197.3,197.77,25709.0
2024-09-26 13:00:00,197.98,198.67,197.24,197.73,7576.0,197.98,198.67,197.24,197.73,7576.0
2024-09-26 13:30:00,197.55,198.77,197.55,198.37,5470.0,197.55,198.77,197.55,198.37,5470.0
2024-09-26 14:00:00,198.31,199.82,198.13,199.7,14244.0,198.31,199.82,198.13,199.7,14244.0
2024-09-26 14:30:00,199.56,200.44,199.34,199.89,20232.0,199.56,200.44,199.34,199.89,20232.0
2024-09-26 15:00:00,199.88,200.26,199.04,199.04,12842.0,199.88,200.26,199.04,199.04,12842.0
2024-09-26 15:30:00,199.01,199.01,197.55,198.0,62299.0,199.01,199.01,197.55,198.0,62299.0
2024-09-27 09:30:00,198.44,199.09,198.39,199.04,3850.0,198.44,199.09,198.39,199.04,3850.0
2024-09-27 10:00:00,198.68,200.07,198.07,199.43,6201.0,198.68,200.07,198.07,199.43,6201.0
2024-09-27 10:30:00,199.21,200.02,199.21,199.69,1787.0,199.21,200.02,199.21,199.69,1787.0
2024-09-27 11:00:00,199.67,199.72,198.84,198.96,2755.0,199.67,199.72,198.84,198.96,2755.0
2024-09-27 11:30:00,199.07,199.18,198.85,198.85,10913.0,199.07,199.18,198.85,198.85,10913.0
2024-09-27 12:00:00,199.22,199.22,198.56,199.17,3154.0,199.22,199.22,198.56,199.17,3154.0
2024-09-27 12:30:00,199.03,199.44,199.03,199.29,4282.0,199.03,199.44,199.03,199.29,4282.0
2024-09-27 13:00:00,199.36,199.37,198.62,198.71,2394.0,199.36,199.37,198.62,198.71,2394.0
2024-09-27 13:30:00,198.72,199.02,198.61,198.99,1860.0,198.72,199.02,198.61,198.99,1860.0
2024-09-27 14:00:00,199.31,199.66,199.0,199.1,5618.0,199.31,199.66,199.0,199.1,5618.0
2024-09-27 14:30:00,199.09,199.36,198.6,199.36,4699.0,199.09,199.36,198.6,199.36,4699.0
2024-09-27 15:00:00,199.34,199.59,198.26,198.67,14569.0,199.34,199.59,198.26,198.67,14569.0
2024-09-27 15:30:00,198.44,198.56,197.39,197.45,26230.0,198.44,198.56,197.39,197.45,26230.0
2024-09-30 09:30:00,196.52,196.99,194.94,195.23,28966.0,196.52,196.99,194.94,195.23,28966.0
2024-09-30 10:00:00,195.47,196.65,195.38,196.62,14155.0,195.47,196.65,195.38,196.62,14155.0
2024-09-30 10:30:00,196.91,197.34,196.02,196.02,31992.0,196.91,197.34,196.02,196.02,31992.0
2024-09-30 11:00:00,196.25,196.93,196.13,196.13,6829.0,196.25,196.93,196.13,196.13,6829.0
2024-09-30 11:30:00,195.98,196.89,195.96,196.82,4341.0,195.98,196.89,195.96,196.82,4341.0
2024-09-30 12:00:00,196.76,196.97,195.77,195.92,10550.0,196.76,196.97,195.77,195.92,10550.0
2024-09-30 12:30:00,195.91,196.27,195.91,196.19,1695.0,195.91,196.27,195.91,196.19,1695.0
2024-09-30 13:00:00,196.19,196.74,195.81,196.55,5981.0,196.19,196.74,195.81,196.55,5981.0
2024-09-30 13:30:00,196.55,196.92,196.3,196.34,24299.0,196.55,196.92,196.3,196.34,24299.0
2024-09-30 14:00:00,196.52,196.58,195.43,195.67,14342.0,196.52,196.58,195.43,195.67,14342.0
2024-09-30 14:30:00,195.76,196.53,195.64,196.28,4280.0,195.76,196.53,195.64,196.28,4280.0
2024-09-30 15:00:00,196.34,196.6,195.84,196.32,9275.0,196.34,196.6,195.84,196.32,9275.0
2024-09-30 15:30:00,196.23,198.16,196.08,197.99,60470.0,196.23,198.16,196.08,197.99,60470.0
2024-10-01 09:30:00,197.49,197.49,195.06,196.59,12099.0,197.49,197.49,195.06,196.59,12099.0
2024-10-01 10:00:00,196.49,196.71,195.15,195.4,5090.0,196.49,196.71,195.15,195.4,5090.0
2024-10-01 10:30:00,195.2,196.6,194.83,196.57,10851.0,195.2,196.6,194.83,196.57,10851.0
2024-10-01 11:00:00,196.56,196.98,196.24,196.98,12594.0,196.56,196.98,196.24,196.98,12594.0
2024-10-01 11:30:00,197.19,198.15,197.19,198.12,5738.0,197.19,198.15,197.19,198.12,5738.0
2024-10-01 12:00:00,198.08,198.28,197.31,197.43,30533.0,198.08,198.28,197.31,197.43,30533.0
2024-10-01 12:30:00,197.24,197.24,195.4,196.26,4204.0,197.24,197.24,195.4,196.26,4204.0
2024-10-01 13:00:00,195.76,195.92,194.84,194.97,5562.0,195.76,195.92,194.84,194.97,5562.0
2024-10-01 13:30:00,195.05,195.94,195.05,195.93,4339.0,195.05,195.94,195.05,195.93,4339.0
2024-10-01 14:00:00,195.99,196.61,195.86,196.34,5006.0,195.99,196.61,195.86,196.34,5006.0
2024-10-01 14:30:00,196.13,196.14,195.66,195.7,6479.0,196.13,196.14,195.66,195.7,6479.0
2024-10-01 15:00:00,195.83,195.83,195.18,195.72,8597.0,195.83,195.83,195.18,195.72,8597.0
2024-10-01 15:30:00,195.78,196.78,195.67,196.44,33577.0,195.78,196.78,195.67,196.44,33577.0
2024-10-02 09:30:00,196.79,196.79,194.5,196.48,9809.0,196.79,196.79,194.5,196.48,9809.0
2024-10-02 10:00:00,196.35,196.97,195.62,196.97,4863.0,196.35,196.97,195.62,196.97,4863.0
2024-10-02 10:30:00,196.68,197.99,196.65,197.87,7076.0,196.68,197.99,196.65,197.87,7076.0
2024-10-02 11:00:00,198.04,198.2,197.7,198.12,4906.0,198.04,198.2,197.7,198.12,4906.0
2024-10-02 11:30:00,198.29,198.44,197.75,198.1,6502.0,198.29,198.44,197.75,198.1,6502.0
2024-10-02 12:00:00,198.13,198.4,198.0,198.4,2004.0,198.13,198.4,198.0,198.4,2004.0
2024-10-02 12:30:00,198.25,198.55,197.87,198.45,8911.0,198.25,198.55,197.87,198.45,8911.0
2024-10-02 13:00:00,198.58,199.11,198.45,199.11,3195.0,198.58,199.11,198.45,199.11,3195.0
2024-10-02 13:30:00,198.98,199.35,198.92,198.92,6665.0,198.98,199.35,198.92,198.92,6665.0
2024-10-02 14:00:00,199.28,199.71,199.1,199.71,7648.0,199.28,199.71,199.1,199.71,7648.0
2024-10-02 14:30:00,199.77,200.3,199.77,200.06,13552.0,199.77,200.3,199.77,200.06,13552.0
2024-10-02 15:00:00,200.09,200.28,199.87,200.23,13033.0,200.09,200.28,199.87,200.23,13033.0
2024-10-02 15:30:00,200.3,200.51,199.94,200.25,39923.0,200.3,200.51,199.94,200.25,39923.0
2024-10-03 09:30:00,198.57,199.57,196.69,197.62,26256.0,198.57,199.57,196.69,197.62,26256.0
2024-10-03 10:00:00,198.03,198.64,197.1,197.1,23082.0,198.03,198.64,197.1,197.1,23082.0
2024-10-03 10:30:00,196.86,197.04,195.44,195.52,18548.0,196.86,197.04,195.44,195.52,18548.0
2024-10-03 11:00:00,195.52,197.19,195.51,197.15,8846.0,195.52,197.19,195.51,197.15,8846.0
2024-10-03 11:30:00,196.92,198.12,196.92,197.45,12191.0,196.92,198.12,196.92,197.45,12191.0
2024-10-03 12:00:00,197.64,198.04,197.35,197.86,10925.0,197.64,198.04,197.35,197.86,10925.0
2024-10-03 12:30:00,197.74,197.9,197.14,197.28,11282.0,197.74,197.9,197.14,197.28,11282.0
2024-10-03 13:00:00,197.25,197.66,197.05,197.36,10829.0,197.25,197.66,197.05,197.36,10829.0
2024-10-03 13:30:00,197.36,197.89,197.02,197.03,11767.0,197.36,197.89,197.02,197.03,11767.0
2024-10-03 14:00:00,197.05,197.33,196.76,197.19,15249.0,197.05,197.33,196.76,197.19,15249.0
2024-10-03 14:30:00,197.19,197.3,196.59,197.02,16444.0,197.19,197.3,196.59,197.02,16444.0
2024-10-03 15:00:00,197.02,197.02,195.85,196.12,31080.0,197.02,197.02,195.85,196.12,31080.0
2024-10-03 15:30:00,195.97,196.57,195.88,196.45,66228.0,195.97,196.57,195.88,196.45,66228.0
2024-10-04 09:30:00,199.28,199.48,196.5,198.55,8878.0,199.28,199.48,196.5,198.55,8878.0
2024-10-04 10:00:00,198.1,198.15,196.47,197.18,10811.0,198.1,198.15,196.47,197.18,10811.0
2024-10-04 10:30:00,197.53,197.73,196.72,196.84,13992.0,197.53,197.73,196.72,196.84,13992.0
2024-10-04 11:00:00,197.22,197.22,195.84,196.41,5095.0,197.22,197.22,195.84,196.41,5095.0
2024-10-04 11:30:00,196.41,196.79,195.85,196.7,37015.0,196.41,196.79,195.85,196.7,37015.0
2024-10-04 12:00:00,196.72,197.19,196.03,196.95,10048.0,196.72,197.19,196.03,196.95,10048.0
2024-10-04 12:30:00,196.82,197.46,196.78,197.04,13857.0,196.82,197.46,196.78,197.04,13857.0
2024-10-04 13:00:00,196.96,197.25,196.93,196.95,7911.0,196.96,197.25,196.93,196.95,7911.0
2024-10-04 13:30:00,196.94,197.11,196.57,196.64,15066.0,196.94,197.11,196.57,196.64,15066.0
2024-10-04 14:00:00,196.61,196.8,196.01,196.16,22033.0,196.61,196.8,196.01,196.16,22033.0
2024-10-04 14:30:00,196.2,196.69,194.31,194.69,26967.0,196.2,196.69,194.31,194.69,26967.0
2024-10-04 15:00:00,194.86,195.63,194.18,194.34,36525.0,194.86,195.63,194.18,194.34,36525.0
2024-10-04 15:30:00,194.34,194.65,192.93,193.31,110068.0,194.34,194.65,192.93,193.31,110068.0
2024-10-07 09:30:00,192.96,193.92,190.89,191.13,31939.0,192.96,193.92,190.89,191.13,31939.0
2024-10-07 10:00:00,191.13,191.97,191.06,191.7,6629.0,191.13,191.97,191.06,191.7,6629.0
2024-10-07 10:30:00,191.53,191.73,190.72,190.77,18669.0,191.53,191.73,190.72,190.77,18669.0
2024-10-07 11:00:00,190.61,191.28,190.33,191.06,14429.0,190.61,191.28,190.33,191.06,14429.0
2024-10-07 11:30:00,191.06,192.64,191.05,192.2,26225.0,191.06,192.64,191.05,192.2,26225.0
2024-10-07 12:00:00,192.11,192.11,190.85,190.99,12808.0,192.11,192.11,190.85,190.99,12808.0
2024-10-07 12:30:00,190.99,191.29,190.6,191.08,12401.0,190.99,191.29,190.6,191.08,12401.0
2024-10-07 13:00:00,191.22,191.23,190.84,191.14,8056.0,191.22,191.23,190.84,191.14,8056.0
2024-10-07 13:30:00,191.17,191.86,191.07,191.72,9570.0,191.17,191.86,191.07,191.72,9570.0
2024-10-07 14:00:00,191.81,192.13,191.18,192.06,8814.0,191.81,192.13,191.18,192.06,8814.0
2024-10-07 14:30:00,191.92,192.13,190.87,191.27,19841.0,191.92,192.13,190.87,191.27,19841.0
2024-10-07 15:00:00,191.32,194.07,191.27,193.8,32999.0,191.32,194.07,191.27,193.8,32999.0
2024-10-07 15:30:00,193.8,194.88,193.76,193.79,102038.0,193.8,194.88,193.76,193.79,102038.0
2024-10-08 09:30:00,194.4,201.55,194.4,200.7,48841.0,194.4,201.55,194.4,200.7,48841.0
2024-10-08 10:00:00,200.69,201.41,200.02,200.7,35056.0,200.69,201.41,200.02,200.7,35056.0
2024-10-08 10:30:00,200.89,202.41,200.19,202.09,16105.0,200.89,202.41,200.19,202.09,16105.0
2024-10-08 11:00:00,202.31,204.35,201.62,204.35,16821.0,202.31,204.35,201.62,204.35,16821.0
2024-10-08 11:30:00,204.32,207.43,203.46,207.21,29211.0,204.32,207.43,203.46,207.21,29211.0
2024-10-08 12:00:00,206.89,209.31,206.66,208.03,21826.0,206.89,209.31,206.66,208.03,21826.0
2024-10-08 12:30:00,208.03,210.35,208.02,208.72,33054.0,208.03,210.35,208.02,208.72,33054.0
2024-10-08 13:00:00,209.2,210.0,207.63,210.0,33923.0,209.2,210.0,207.63,210.0,33923.0
2024-10-08 13:30:00,210.21,213.63,209.8,211.56,35757.0,210.21,213.63,209.8,211.56,35757.0
2024-10-08 14:00:00,211.64,211.88,208.99,209.18,55105.0,211.64,211.88,208.99,209.18,55105.0
2024-10-08 14:30:00,209.0,210.35,208.84,210.12,31071.0,209.0,210.35,208.84,210.12,31071.0
2024-10-08 15:00:00,210.08,212.35,209.97,212.35,15471.0,210.08,212.35,209.97,212.35,15471.0
2024-10-08 15:30:00,212.1,213.38,211.71,212.09,107743.0,212.1,213.38,211.71,212.09,107743.0
2024-10-09 09:30:00,210.61,210.78,207.91,210.51,19322.0,210.61,210.78,207.91,210.51,19322.0
2024-10-09 10:00:00,210.51,213.64,210.3,213.64,34925.0,210.51,213.64,210.3,213.64,34925.0
2024-10-09 10:30:00,212.83,213.33,212.59,213.29,9890.0,212.83,213.33,212.59,213.29,9890.0
2024-10-09 11:00:00,213.33,214.5,213.26,214.06,20780.0,213.33,214.5,213.26,214.06,20780.0
2024-10-09 11:30:00,214.13,214.67,213.92,214.07,7038.0,214.13,214.67,213.92,214.07,7038.0
2024-10-09 12:00:00,213.99,213.99,212.57,212.86,25553.0,213.99,213.99,212.57,212.86,25553.0
2024-10-09 12:30:00,213.01,213.01,211.67,212.2,12737.0,213.01,213.01,211.67,212.2,12737.0
2024-10-09 13:00:00,212.11,212.49,212.11,212.44,9667.0,212.11,212.49,212.11,212.44,9667.0
2024-10-09 13:30:00,212.48,213.44,212.32,213.11,7572.0,212.48,213.44,212.32,213.11,7572.0
2024-10-09 14:00:00,212.81,213.03,212.37,213.03,9565.0,212.81,213.03,212.37,213.03,9565.0
2024-10-09 14:30:00,213.06,214.21,212.7,213.82,18102.0,213.06,214.21,212.7,213.82,18102.0
2024-10-09 15:00:00,213.79,213.96,212.91,213.87,44047.0,213.79,213.96,212.91,213.87,44047.0
2024-10-09 15:30:00,213.87,214.0,211.45,211.63,92242.0,213.87,214.0,211.45,211.63,92242.0
2024-10-10 09:30:00,209.73,210.19,208.85,210.08,7017.0,209.73,210.19,208.85,210.08,7017.0
2024-10-10 10:00:00,210.0,210.49,209.63,210.0,15092.0,210.0,210.49,209.63,210.0,15092.0
2024-10-10 10:30:00,209.99,210.41,209.58,210.06,44759.0,209.99,210.41,209.58,210.06,44759.0
2024-10-10 11:00:00,209.88,210.25,209.61,209.98,45924.0,209.88,210.25,209.61,209.98,45924.0
2024-10-10 11:30:00,209.98,209.98,208.6,208.97,31448.0,209.98,209.98,208.6,208.97,31448.0
2024-10-10 12:00:00,209.01,209.41,208.65,209.22,21585.0,209.01,209.41,208.65,209.22,21585.0
2024-10-10 12:30:00,209.28,209.35,208.33,208.59,17321.0,209.28,209.35,208.33,208.59,17321.0
2024-10-10 13:00:00,208.65,209.14,208.49,209.14,10564.0,208.65,209.14,208.49,209.14,10564.0
2024-10-10 13:30:00,209.11,209.42,208.57,209.26,15678.0,209.11,209.42,208.57,209.26,15678.0
2024-10-10 14:00:00,209.26,210.21,209.1,209.92,65043.0,209.26,210.21,209.1,209.92,65043.0
2024-10-10 14:30:00,209.92,210.06,209.42,209.56,27794.0,209.92,210.06,209.42,209.56,27794.0
2024-10-10 15:00:00,209.5,210.05,208.92,209.84,121057.0,209.5,210.05,208.92,209.84,121057.0
2024-10-10 15:30:00,209.84,210.03,208.99,209.68,109346.0,209.84,210.03,208.99,209.68,109346.0
2024-10-11 09:30:00,210.88,211.69,206.47,206.88,19688.0,210.88,211.69,206.47,206.88,19688.0
2024-10-11 10:00:00,206.94,207.16,205.12,205.5,29354.0,206.94,207.16,205.12,205.5,29354.0
2024-10-11 10:30:00,205.52,206.92,205.29,205.71,37013.0,205.52,206.92,205.29,205.71,37013.0
2024-10-11 11:00:00,205.77,207.4,205.65,207.05,19479.0,205.77,207.4,205.65,207.05,19479.0
2024-10-11 11:30:00,207.05,207.3,206.64,207.25,26956.0,207.05,207.3,206.64,207.25,26956.0
2024-10-11 12:00:00,207.25,207.35,205.71,205.85,31129.0,207.25,207.35,205.71,205.85,31129.0
2024-10-11 12:30:00,205.91,206.74,205.7,206.64,14195.0,205.91,206.74,205.7,206.64,14195.0
2024-10-11 13:00:00,206.63,207.35,206.48,206.76,18974.0,206.63,207.35,206.48,206.76,18974.0
2024-10-11 13:30:00,206.71,206.84,206.1,206.62,16529.0,206.71,206.84,206.1,206.62,16529.0
2024-10-11 14:00:00,206.64,207.1,206.41,206.42,16831.0,206.64,207.1,206.41,206.42,16831.0
2024-10-11 14:30:00,206.41,207.0,206.1,206.99,11411.0,206.41,207.0,206.1,206.99,11411.0
2024-10-11 15:00:00,207.02,207.08,206.21,206.46,18665.0,207.02,207.08,206.21,206.46,18665.0
2024-10-11 15:30:00,206.32,207.39,205.78,207.34,98197.0,206.32,207.39,205.78,207.34,98197.0
2024-10-14 09:30:00,208.79,209.32,206.12,206.12,47783.0,208.79,209.32,206.12,206.12,47783.0
2024-10-14 10:00:00,206.12,207.61,206.12,206.55,14210.0,206.12,207.61,206.12,206.55,14210.0
2024-10-14 10:30:00,206.98,207.04,205.91,206.27,6076.0,206.98,207.04,205.91,206.27,6076.0
2024-10-14 11:00:00,206.26,207.11,205.95,206.31,6389.0,206.26,207.11,205.95,206.31,6389.0
2024-10-14 11:30:00,206.35,206.98,206.07,206.72,9605.0,206.35,206.98,206.07,206.72,9605.0
2024-10-14 12:00:00,206.75,207.61,206.74,207.53,10741.0,206.75,207.61,206.74,207.53,10741.0
2024-10-14 12:30:00,207.54,208.82,207.21,208.49,14662.0,207.54,208.82,207.21,208.49,14662.0
2024-10-14 13:00:00,208.64,209.96,208.63,209.5,7458.0,208.64,209.96,208.63,209.5,7458.0
2024-10-14 13:30:00,209.41,209.55,208.98,209.55,4162.0,209.41,209.55,208.98,209.55,4162.0
2024-10-14 14:00:00,209.48,209.6,209.34,209.47,5675.0,209.48,209.6,209.34,209.47,5675.0
2024-10-14 14:30:00,209.45,209.54,209.17,209.24,6451.0,209.45,209.54,209.17,209.24,6451.0
2024-10-14 15:00:00,209.17,211.38,209.13,211.08,16608.0,209.17,211.38,209.13,211.08,16608.0
2024-10-14 15:30:00,211.16,211.69,210.82,211.26,33221.0,211.16,211.69,210.82,211.26,33221.0
2024-10-15 09:30:00,210.21,210.86,209.77,210.61,26124.0,210.21,210.86,209.77,210.61,26124.0
2024-10-15 10:00:00,210.64,213.14,210.47,212.97,47105.0,210.64,213.14,210.47,212.97,47105.0
2024-10-15 10:30:00,212.9,212.94,211.06,211.22,5249.0,212.9,212.94,211.06,211.22,5249.0
2024-10-15 11:00:00,211.19,211.72,211.14,211.72,2596.0,211.19,211.72,211.14,211.72,2596.0
2024-10-15 11:30:00,211.91,212.43,211.51,211.59,4792.0,211.91,212.43,211.51,211.59,4792.0
2024-10-15 12:00:00,211.59,212.76,211.4,212.57,2290.0,211.59,212.76,211.4,212.57,2290.0
2024-10-15 12:30:00,212.64,213.5,212.64,213.25,6195.0,212.64,213.5,212.64,213.25,6195.0
2024-10-15 13:00:00,213.24,213.64,213.19,213.31,3944.0,213.24,213.64,213.19,213.31,3944.0
2024-10-15 13:30:00,213.1,213.52,212.75,213.03,4126.0,213.1,213.52,212.75,213.03,4126.0
2024-10-15 14:00:00,212.84,213.65,212.84,213.38,4572.0,212.84,213.65,212.84,213.38,4572.0
2024-10-15 14:30:00,213.45,213.5,212.23,212.25,3263.0,213.45,213.5,212.23,212.25,3263.0
2024-10-15 15:00:00,212.27,212.79,211.72,212.4,5964.0,212.27,212.79,211.72,212.4,5964.0
2024-10-15 15:30:00,212.3,212.3,211.59,211.93,30742.0,212.3,212.3,211.59,211.93,30742.0
2024-10-16 09:30:00,211.8,212.65,210.91,212.4,13617.0,211.8,212.65,210.91,212.4,13617.0
2024-10-16 10:00:00,212.25,215.33,212.24,215.33,17421.0,212.25,215.33,212.24,215.33,17421.0
2024-10-16 10:30:00,215.16,215.47,213.92,214.33,15224.0,215.16,215.47,213.92,214.33,15224.0
2024-10-16 11:00:00,214.32,215.18,214.0,214.25,16077.0,214.32,215.18,214.0,214.25,16077.0
2024-10-16 11:30:00,214.19,215.9,214.19,215.77,21475.0,214.19,215.9,214.19,215.77,21475.0
2024-10-16 12:00:00,215.89,216.19,214.75,214.97,11893.0,215.89,216.19,214.75,214.97,11893.0
2024-10-16 12:30:00,215.07,216.34,214.68,216.15,21481.0,215.07,216.34,214.68,216.15,21481.0
2024-10-16 13:00:00,216.16,216.69,215.48,215.73,20047.0,216.16,216.69,215.48,215.73,20047.0
2024-10-16 13:30:00,215.74,216.76,215.12,216.05,31430.0,215.74,216.76,215.12,216.05,31430.0
2024-10-16 14:00:00,216.13,217.41,215.19,217.16,80750.0,216.13,217.41,215.19,217.16,80750.0
2024-10-16 14:30:00,217.06,217.69,216.83,217.3,17341.0,217.06,217.69,216.83,217.3,17341.0
2024-10-16 15:00:00,217.18,217.25,216.33,216.69,34231.0,217.18,217.25,216.33,216.69,34231.0
2024-10-16 15:30:00,216.62,217.59,215.93,216.35,92020.0,216.62,217.59,215.93,216.35,92020.0
2024-10-17 09:30:00,216.69,219.13,216.14,217.34,45461.0,216.69,219.13,216.14,217.34,45461.0
2024-10-17 10:00:00,217.6,221.49,217.26,219.84,60380.0,217.6,221.49,217.26,219.84,60380.0
2024-10-17 10:30:00,220.15,220.26,218.01,219.3,26590.0,220.15,220.26,218.01,219.3,26590.0
2024-10-17 11:00:00,219.15,219.29,218.28,218.6,8792.0,219.15,219.29,218.28,218.6,8792.0
2024-10-17 11:30:00,218.56,218.76,218.39,218.6,7754.0,218.56,218.76,218.39,218.6,7754.0
2024-10-17 12:00:00,218.6,218.6,216.76,217.68,69045.0,218.6,218.6,216.76,217.68,69045.0
2024-10-17 12:30:00,217.75,218.02,217.5,217.6,13375.0,217.75,218.02,217.5,217.6,13375.0
2024-10-17 13:00:00,217.75,218.0,217.5,217.62,11771.0,217.75,218.0,217.5,217.62,11771.0
2024-10-17 13:30:00,217.62,217.68,217.19,217.51,29961.0,217.62,217.68,217.19,217.51,29961.0
2024-10-17 14:00:00,217.41,217.65,216.21,216.22,25084.0,217.41,217.65,216.21,216.22,25084.0
2024-10-17 14:30:00,216.3,217.2,216.16,216.34,23795.0,216.3,217.2,216.16,216.34,23795.0
2024-10-17 15:00:00,216.32,217.07,216.12,216.54,21827.0,216.32,217.07,216.12,216.54,21827.0
2024-10-17 15:30:00,216.35,216.79,215.63,216.32,58655.0,216.35,216.79,215.63,216.32,58655.0
2024-10-18 09:30:00,221.45,222.83,217.9,222.83,19618.0,221.45,222.83,217.9,222.83,19618.0
2024-10-18 10:00:00,221.79,223.36,220.69,222.75,42609.0,221.79,223.36,220.69,222.75,42609.0
2024-10-18 10:30:00,222.75,223.72,222.71,223.09,18459.0,222.75,223.72,222.71,223.09,18459.0
2024-10-18 11:00:00,222.92,225.49,221.84,221.98,34508.0,222.92,225.49,221.84,221.98,34508.0
2024-10-18 11:30:00,222.27,222.5,220.93,222.37,14885.0,222.27,222.5,220.93,222.37,14885.0
2024-10-18 12:00:00,222.38,224.33,222.3,224.28,26283.0,222.38,224.33,222.3,224.28,26283.0
2024-10-18 12:30:00,224.19,225.2,223.67,224.43,38468.0,224.19,225.2,223.67,224.43,38468.0
2024-10-18 13:00:00,224.3,224.43,222.96,223.45,11316.0,224.3,224.43,222.96,223.45,11316.0
2024-10-18 13:30:00,223.53,223.72,222.53,222.9,15588.0,223.53,223.72,222.53,222.9,15588.0
2024-10-18 14:00:00,222.63,223.29,222.0,223.24,14354.0,222.63,223.29,222.0,223.24,14354.0
2024-10-18 14:30:00,223.26,224.32,223.14,223.81,16655.0,223.26,224.32,223.14,223.81,16655.0
2024-10-18 15:00:00,223.59,223.59,222.58,222.96,12795.0,223.59,223.59,222.58,222.96,12795.0
2024-10-18 15:30:00,222.86,224.0,222.58,223.84,69247.0,222.86,224.0,222.58,223.84,69247.0
2024-10-21 09:30:00,221.52,224.54,220.64,222.68,18704.0,221.52,224.54,220.64,222.68,18704.0
2024-10-21 10:00:00,222.61,225.23,222.6,224.57,13127.0,222.61,225.23,222.6,224.57,13127.0
2024-10-21 10:30:00,223.86,224.95,222.46,222.59,27120.0,223.86,224.95,222.46,222.59,27120.0
2024-10-21 11:00:00,222.78,223.3,222.65,222.82,15758.0,222.78,223.3,222.65,222.82,15758.0
2024-10-21 11:30:00,222.91,224.48,222.41,224.14,12054.0,222.91,224.48,222.41,224.14,12054.0
2024-10-21 12:00:00,224.13,224.79,223.94,224.79,10576.0,224.13,224.79,223.94,224.79,10576.0
2024-10-21 12:30:00,224.76,225.82,224.76,225.46,14288.0,224.76,225.82,224.76,225.46,14288.0
2024-10-21 13:00:00,225.41,225.65,224.31,224.31,4757.0,225.41,225.65,224.31,224.31,4757.0
2024-10-21 13:30:00,224.48,224.58,223.84,224.18,8804.0,224.48,224.58,223.84,224.18,8804.0
2024-10-21 14:00:00,224.56,224.78,223.76,224.31,8020.0,224.56,224.78,223.76,224.31,8020.0
2024-10-21 14:30:00,223.92,224.1,223.15,223.15,10079.0,223.92,224.1,223.15,223.15,10079.0
2024-10-21 15:00:00,223.17,224.01,222.98,223.74,10200.0,223.17,224.01,222.98,223.74,10200.0
2024-10-21 15:30:00,223.61,223.62,222.59,223.53,42449.0,223.61,223.62,222.59,223.53,42449.0
2024-10-22 09:30:00,223.1,223.96,222.67,223.14,16250.0,223.1,223.96,222.67,223.14,16250.0
2024-10-22 10:00:00,223.09,223.09,221.39,221.64,4363.0,223.09,223.09,221.39,221.64,4363.0
2024-10-22 10:30:00,221.68,221.68,220.12,220.12,7252.0,221.68,221.68,220.12,220.12,7252.0
2024-10-22 11:00:00,219.75,220.34,218.51,218.86,7674.0,219.75,220.34,218.51,218.86,7674.0
2024-10-22 11:30:00,218.86,219.7,218.71,219.44,4466.0,218.86,219.7,218.71,219.44,4466.0
2024-10-22 12:00:00,219.17,219.45,218.22,218.27,5514.0,219.17,219.45,218.22,218.27,5514.0
2024-10-22 12:30:00,218.07,218.27,217.36,217.73,9530.0,218.07,218.27,217.36,217.73,9530.0
2024-10-22 13:00:00,217.66,218.85,217.61,218.85,7785.0,217.66,218.85,217.61,218.85,7785.0
2024-10-22 13:30:00,218.68,219.71,218.68,219.47,3943.0,218.68,219.71,218.68,219.47,3943.0
2024-10-22 14:00:00,219.51,219.96,218.87,219.17,6619.0,219.51,219.96,218.87,219.17,6619.0
2024-10-22 14:30:00,219.14,219.38,218.39,218.39,5853.0,219.14,219.38,218.39,218.39,5853.0
2024-10-22 15:00:00,218.36,218.9,217.79,218.46,8932.0,218.36,218.9,217.79,218.46,8932.0
2024-10-22 15:30:00,218.34,219.05,217.51,218.92,37554.0,218.34,219.05,217.51,218.92,37554.0
2024-10-23 09:30:00,218.45,218.68,216.96,218.21,11085.0,218.45,218.68,216.96,218.21,11085.0
2024-10-23 10:00:00,218.2,218.89,217.4,218.12,11170.0,218.2,218.89,217.4,218.12,11170.0
2024-10-23 10:30:00,218.02,218.81,217.71,217.84,6690.0,218.02,218.81,217.71,217.84,6690.0
2024-10-23 11:00:00,217.71,218.19,217.29,217.42,6614.0,217.71,218.19,217.29,217.42,6614.0
2024-10-23 11:30:00,217.52,218.66,217.38,218.66,3438.0,217.52,218.66,217.38,218.66,3438.0
2024-10-23 12:00:00,218.7,218.7,217.79,217.79,5646.0,218.7,218.7,217.79,217.79,5646.0
2024-10-23 12:30:00,217.55,217.87,217.35,217.62,4458.0,217.55,217.87,217.35,217.62,4458.0
2024-10-23 13:00:00,217.61,217.61,216.53,217.06,6999.0,217.61,217.61,216.53,217.06,6999.0
2024-10-23 13:30:00,216.95,217.34,216.7,216.79,7894.0,216.95,217.34,216.7,216.79,7894.0
2024-10-23 14:00:00,216.88,216.93,216.13,216.93,4272.0,216.88,216.93,216.13,216.93,4272.0
2024-10-23 14:30:00,216.81,217.11,216.59,216.59,8868.0,216.81,217.11,216.59,216.59,8868.0
2024-10-23 15:00:00,216.82,217.48,216.82,217.43,8111.0,216.82,217.48,216.82,217.43,8111.0
2024-10-23 15:30:00,217.34,217.57,217.0,217.52,24600.0,217.34,217.57,217.0,217.52,24600.0
2024-10-24 09:30:00,219.45,219.45,217.1,218.66,2444.0,219.45,219.45,217.1,218.66,2444.0
2024-10-24 10:00:00,218.66,219.16,217.92,218.61,9704.0,218.66,219.16,217.92,218.61,9704.0
2024-10-24 10:30:00,218.07,218.4,217.52,217.75,5279.0,218.07,218.4,217.52,217.75,5279.0
2024-10-24 11:00:00,217.76,218.31,217.3,217.3,6663.0,217.76,218.31,217.3,217.3,6663.0
2024-10-24 11:30:00,217.3,217.3,216.37,216.49,9186.0,217.3,217.3,216.37,216.49,9186.0
2024-10-24 12:00:00,216.34,217.23,215.7,217.23,13860.0,216.34,217.23,215.7,217.23,13860.0
2024-10-24 12:30:00,217.25,218.35,217.2,218.35,13019.0,217.25,218.35,217.2,218.35,13019.0
2024-10-24 13:00:00,218.32,219.25,218.17,218.89,6427.0,218.32,219.25,218.17,218.89,6427.0
2024-10-24 13:30:00,218.9,219.29,218.75,218.84,6257.0,218.9,219.29,218.75,218.84,6257.0
2024-10-24 14:00:00,218.96,220.0,218.91,220.0,13624.0,218.96,220.0,218.91,220.0,13624.0
2024-10-24 14:30:00,219.92,220.28,219.31,220.18,8634.0,219.92,220.28,219.31,220.18,8634.0
2024-10-24 15:00:00,220.09,220.09,219.06,219.06,12057.0,220.09,220.09,219.06,219.06,12057.0
2024-10-24 15:30:00,219.25,219.4,218.51,219.13,37215.0,219.25,219.4,218.51,219.13,37215.0
2024-10-25 09:30:00,219.05,219.5,217.16,217.65,25549.0,219.05,219.5,217.16,217.65,25549.0
2024-10-25 10:00:00,218.15,218.69,217.77,218.36,15828.0,218.15,218.69,217.77,218.36,15828.0
2024-10-25 10:30:00,218.33,218.73,217.05,217.05,11838.0,218.33,218.73,217.05,217.05,11838.0
2024-10-25 11:00:00,216.98,217.42,216.47,216.51,11922.0,216.98,217.42,216.47,216.51,11922.0
2024-10-25 11:30:00,216.46,216.58,215.68,216.1,19316.0,216.46,216.58,215.68,216.1,19316.0
2024-10-25 12:00:00,215.69,216.6,215.69,216.49,15624.0,215.69,216.6,215.69,216.49,15624.0
2024-10-25 12:30:00,216.59,216.82,216.2,216.61,6133.0,216.59,216.82,216.2,216.61,6133.0
2024-10-25 13:00:00,216.8,217.2,216.55,216.55,4521.0,216.8,217.2,216.55,216.55,4521.0
2024-10-25 13:30:00,216.65,217.06,216.4,216.69,3320.0,216.65,217.06,216.4,216.69,3320.0
2024-10-25 14:00:00,216.69,216.7,215.49,216.69,10398.0,216.69,216.7,215.49,216.69,10398.0
2024-10-25 14:30:00,216.59,217.74,216.59,217.26,9613.0,216.59,217.74,216.59,217.26,9613.0
2024-10-25 15:00:00,217.26,217.69,216.95,217.42,18569.0,217.26,217.69,216.95,217.42,18569.0
2024-10-25 15:30:00,217.26,218.54,217.13,218.14,30681.0,217.26,218.54,217.13,218.14,30681.0
2024-10-28 09:30:00,220.38,221.73,219.93,220.5,11869.0,220.38,221.73,219.93,220.5,11869.0
2024-10-28 10:00:00,220.53,220.71,220.19,220.19,5035.0,220.53,220.71,220.19,220.19,5035.0
2024-10-28 10:30:00,219.97,219.97,219.31,219.69,8357.0,219.97,219.97,219.31,219.69,8357.0
2024-10-28 11:00:00,219.31,219.31,218.31,218.31,5736.0,219.31,219.31,218.31,218.31,5736.0
2024-10-28 11:30:00,218.03,218.36,217.72,217.83,12305.0,218.03,218.36,217.72,217.83,12305.0
2024-10-28 12:00:00,217.97,218.36,217.32,218.36,9685.0,217.97,218.36,217.32,218.36,9685.0
2024-10-28 12:30:00,218.33,218.53,217.25,217.45,4632.0,218.33,218.53,217.25,217.45,4632.0
2024-10-28 13:00:00,217.39,217.54,216.68,216.91,3896.0,217.39,217.54,216.68,216.91,3896.0
2024-10-28 13:30:00,216.91,217.81,216.67,217.81,14330.0,216.91,217.81,216.67,217.81,14330.0
2024-10-28 14:00:00,217.8,217.87,217.62,217.78,1612.0,217.8,217.87,217.62,217.78,1612.0
2024-10-28 14:30:00,217.6,218.41,217.45,218.41,6674.0,217.6,218.41,217.45,218.41,6674.0
2024-10-28 15:00:00,218.3,218.3,217.61,217.95,7094.0,218.3,218.3,217.61,217.95,7094.0
2024-10-28 15:30:00,218.05,219.31,217.64,218.99,37296.0,218.05,219.31,217.64,218.99,37296.0
2024-10-29 09:30:00,219.11,219.93,218.56,219.64,5114.0,219.11,219.93,218.56,219.64,5114.0
2024-10-29 10:00:00,220.01,220.82,219.71,220.16,5688.0,220.01,220.82,219.71,220.16,5688.0
2024-10-29 10:30:00,220.44,221.97,220.28,221.97,5646.0,220.44,221.97,220.28,221.97,5646.0
2024-10-29 11:00:00,221.95,222.9,221.36,222.03,7510.0,221.95,222.9,221.36,222.03,7510.0
2024-10-29 11:30:00,221.92,223.47,221.87,223.47,6793.0,221.92,223.47,221.87,223.47,6793.0
2024-10-29 12:00:00,223.25,224.0,222.27,222.34,10000.0,223.25,224.0,222.27,222.34,10000.0
2024-10-29 12:30:00,222.25,224.09,222.0,223.86,4745.0,222.25,224.09,222.0,223.86,4745.0
2024-10-29 13:00:00,224.12,224.47,222.59,222.97,7505.0,224.12,224.47,222.59,222.97,7505.0
2024-10-29 13:30:00,222.75,223.03,222.15,222.15,8864.0,222.75,223.03,222.15,222.15,8864.0
2024-10-29 14:00:00,222.14,222.26,221.27,221.44,5647.0,222.14,222.26,221.27,221.44,5647.0
2024-10-29 14:30:00,221.47,222.62,221.46,222.34,4731.0,221.47,222.62,221.46,222.34,4731.0
2024-10-29 15:00:00,222.43,222.63,221.16,221.75,9920.0,222.43,222.63,221.16,221.75,9920.0
2024-10-29 15:30:00,221.67,222.38,220.67,220.78,49655.0,221.67,222.38,220.67,220.78,49655.0
2024-10-30 09:30:00,219.4,220.67,217.75,218.83,4346.0,219.4,220.67,217.75,218.83,4346.0
2024-10-30 10:00:00,219.09,219.58,217.38,219.26,10344.0,219.09,219.58,217.38,219.26,10344.0
2024-10-30 10:30:00,219.06,219.78,218.57,218.64,6448.0,219.06,219.78,218.57,218.64,6448.0
2024-10-30 11:00:00,218.26,218.73,217.03,217.79,6999.0,218.26,218.73,217.03,217.79,6999.0
2024-10-30 11:30:00,217.52,218.18,216.77,217.88,10448.0,217.52,218.18,216.77,217.88,10448.0
2024-10-30 12:00:00,217.37,217.74,217.2,217.21,11075.0,217.37,217.74,217.2,217.21,11075.0
2024-10-30 12:30:00,217.16,217.16,216.14,216.15,9301.0,217.16,217.16,216.14,216.15,9301.0
2024-10-30 13:00:00,216.06,216.45,215.89,215.97,7761.0,216.06,216.45,215.89,215.97,7761.0
2024-10-30 13:30:00,216.1,216.15,215.17,215.17,6154.0,216.1,216.15,215.17,215.17,6154.0
2024-10-30 14:00:00,215.31,215.79,215.19,215.43,6102.0,215.31,215.79,215.19,215.43,6102.0
2024-10-30 14:30:00,215.45,215.75,214.55,214.63,11378.0,215.45,215.75,214.55,214.63,11378.0
2024-10-30 15:00:00,214.57,214.6,213.32,213.47,12445.0,214.57,214.6,213.32,213.47,12445.0
2024-10-30 15:30:00,213.57,214.66,213.08,213.27,43818.0,213.57,214.66,213.08,213.27,43818.0
2024-10-31 09:30:00,211.41,213.66,209.23,210.13,15682.0,211.41,213.66,209.23,210.13,15682.0
2024-10-31 10:00:00,210.52,212.59,210.11,210.92,5276.0,210.52,212.59,210.11,210.92,5276.0
2024-10-31 10:30:00,211.06,211.47,210.65,210.84,4720.0,211.06,211.47,210.65,210.84,4720.0
2024-10-31 11:00:00,210.39,211.56,210.31,211.56,4898.0,210.39,211.56,210.31,211.56,4898.0
2024-10-31 11:30:00,210.85,211.38,210.5,211.38,5352.0,210.85,211.38,210.5,211.38,5352.0
2024-10-31 12:00:00,211.43,211.71,210.83,211.03,11064.0,211.43,211.71,210.83,211.03,11064.0
2024-10-31 12:30:00,210.72,210.72,209.67,210.63,3275.0,210.72,210.72,209.67,210.63,3275.0
2024-10-31 13:00:00,210.1,210.71,209.62,209.62,8803.0,210.1,210.71,209.62,209.62,8803.0
2024-10-31 13:30:00,209.64,209.89,209.04,209.73,8746.0,209.64,209.89,209.04,209.73,8746.0
2024-10-31 14:00:00,209.74,210.98,209.74,210.77,5554.0,209.74,210.98,209.74,210.77,5554.0
2024-10-31 14:30:00,210.58,210.58,209.85,209.91,2621.0,210.58,210.58,209.85,209.91,2621.0
2024-10-31 15:00:00,210.2,210.2,209.3,209.57,10951.0,210.2,210.2,209.3,209.57,10951.0
2024-10-31 15:30:00,209.61,210.15,209.08,209.79,41195.0,209.61,210.15,209.08,209.79,41195.0
2024-11-01 09:30:00,210.82,211.31,208.91,210.38,11918.0,210.82,211.31,208.91,210.38,11918.0
2024-11-01 10:00:00,209.98,212.24,209.82,210.93,9716.0,209.98,212.24,209.82,210.93,9716.0
2024-11-01 10:30:00,210.96,212.18,210.71,211.57,3896.0,210.96,212.18,210.71,211.57,3896.0
2024-11-01 11:00:00,211.14,211.77,210.25,210.26,5646.0,211.14,211.77,210.25,210.26,5646.0
2024-11-01 11:30:00,210.71,212.23,210.55,211.56,10569.0,210.71,212.23,210.55,211.56,10569.0
2024-11-01 12:00:00,211.59,211.78,211.02,211.28,5041.0,211.59,211.78,211.02,211.28,5041.0
2024-11-01 12:30:00,211.55,211.57,210.1,210.4,3858.0,211.55,211.57,210.1,210.4,3858.0
2024-11-01 13:00:00,210.54,211.03,210.54,210.65,2716.0,210.54,211.03,210.54,210.65,2716.0
2024-11-01 13:30:00,210.67,210.7,209.67,209.99,5362.0,210.67,210.7,209.67,209.99,5362.0
2024-11-01 14:00:00,209.98,210.97,209.87,210.36,4425.0,209.98,210.97,209.87,210.36,4425.0
2024-11-01 14:30:00,210.46,210.8,210.46,210.75,3098.0,210.46,210.8,210.46,210.75,3098.0
2024-11-01 15:00:00,210.72,211.65,210.45,210.98,9514.0,210.72,211.65,210.45,210.98,9514.0
2024-11-01 15:30:00,210.99,211.14,209.86,210.28,27588.0,210.99,211.14,209.86,210.28,27588.0
2024-11-04 09:30:00,211.08,211.08,209.63,209.64,6254.0,211.08,211.08,209.63,209.64,6254.0
2024-11-04 10:00:00,210.16,214.17,210.16,213.06,7256.0,210.16,214.17,210.16,213.06,7256.0
2024-11-04 10:30:00,213.73,213.8,211.83,211.84,4696.0,213.73,213.8,211.83,211.84,4696.0
2024-11-04 11:00:00,211.85,212.74,211.54,212.2,6655.0,211.85,212.74,211.54,212.2,6655.0
2024-11-04 11:30:00,212.02,212.27,211.71,212.0,6120.0,212.02,212.27,211.71,212.0,6120.0
2024-11-04 12:00:00,212.0,212.75,211.87,212.44,8002.0,212.0,212.75,211.87,212.44,8002.0
2024-11-04 12:30:00,212.68,212.94,211.34,211.44,8092.0,212.68,212.94,211.34,211.44,8092.0
2024-11-04 13:00:00,211.58,211.74,210.7,211.67,12339.0,211.58,211.74,210.7,211.67,12339.0
2024-11-04 13:30:00,211.35,212.3,211.35,212.05,8331.0,211.35,212.3,211.35,212.05,8331.0
2024-11-04 14:00:00,211.96,212.11,211.58,211.65,6592.0,211.96,212.11,211.58,211.65,6592.0
2024-11-04 14:30:00,211.63,212.09,211.53,211.71,6374.0,211.63,212.09,211.53,211.71,6374.0
2024-11-04 15:00:00,211.83,211.83,210.95,211.26,9629.0,211.83,211.83,210.95,211.26,9629.0
2024-11-04 15:30:00,211.22,212.4,211.16,212.01,33270.0,211.22,212.4,211.16,212.01,33270.0
2024-11-05 09:30:00,212.0,215.35,212.0,214.36,10416.0,212.0,215.35,212.0,214.36,10416.0
2024-11-05 10:00:00,214.48,214.88,212.0,212.0,8105.0,214.48,214.88,212.0,212.0,8105.0
2024-11-05 10:30:00,212.02,212.3,210.94,211.81,6892.0,212.02,212.3,210.94,211.81,6892.0
2024-11-05 11:00:00,211.65,212.09,210.84,211.37,2980.0,211.65,212.09,210.84,211.37,2980.0
2024-11-05 11:30:00,211.5,212.68,210.19,212.6,12121.0,211.5,212.68,210.19,212.6,12121.0
2024-11-05 12:00:00,212.16,212.24,211.85,212.24,4786.0,212.16,212.24,211.85,212.24,4786.0
2024-11-05 12:30:00,212.21,212.61,212.19,212.61,1124.0,212.21,212.61,212.19,212.61,1124.0
2024-11-05 13:00:00,212.63,212.83,211.89,212.24,3734.0,212.63,212.83,211.89,212.24,3734.0
2024-11-05 13:30:00,212.08,212.77,211.67,212.53,4878.0,212.08,212.77,211.67,212.53,4878.0
2024-11-05 14:00:00,212.49,212.7,211.98,212.28,2513.0,212.49,212.7,211.98,212.28,2513.0
2024-11-05 14:30:00,212.28,212.54,211.76,211.78,7800.0,212.28,212.54,211.76,211.78,7800.0
2024-11-05 15:00:00,211.91,212.27,211.86,212.26,11438.0,211.91,212.27,211.86,212.26,11438.0
2024-11-05 15:30:00,212.31,213.4,212.12,212.72,44332.0,212.31,213.4,212.12,212.72,44332.0
2024-11-06 09:30:00,217.36,218.0,214.63,215.98,13017.0,217.36,218.0,214.63,215.98,13017.0
2024-11-06 10:00:00,216.94,216.94,214.22,214.77,81459.0,216.94,216.94,214.22,214.77,81459.0
2024-11-06 10:30:00,214.58,215.57,214.06,215.08,13652.0,214.58,215.57,214.06,215.08,13652.0
2024-11-06 11:00:00,214.83,216.3,214.34,216.1,11670.0,214.83,216.3,214.34,216.1,11670.0
2024-11-06 11:30:00,215.71,216.46,214.87,215.64,64878.0,215.71,216.46,214.87,215.64,64878.0
2024-11-06 12:00:00,215.34,216.03,214.69,215.66,8453.0,215.34,216.03,214.69,215.66,8453.0
2024-11-06 12:30:00,215.7,216.58,215.51,216.23,10031.0,215.7,216.58,215.51,216.23,10031.0
2024-11-06 13:00:00,216.06,216.8,215.8,216.8,6430.0,216.06,216.8,215.8,216.8,6430.0
2024-11-06 13:30:00,216.74,217.56,216.74,217.17,4123.0,216.74,217.56,216.74,217.17,4123.0
2024-11-06 14:00:00,217.0,217.01,216.06,216.76,5621.0,217.0,217.01,216.06,216.76,5621.0
2024-11-06 14:30:00,216.68,216.71,215.42,215.42,9913.0,216.68,216.71,215.42,215.42,9913.0
2024-11-06 15:00:00,215.66,217.91,215.66,217.68,21160.0,215.66,217.91,215.66,217.68,21160.0
2024-11-06 15:30:00,217.56,219.49,217.56,218.92,95326.0,217.56,219.49,217.56,218.92,95326.0
2024-11-07 09:30:00,222.89,228.99,222.89,226.99,29524.0,222.89,228.99,222.89,226.99,29524.0
2024-11-07 10:00:00,227.11,231.19,225.8,231.19,31822.0,227.11,231.19,225.8,231.19,31822.0
2024-11-07 10:30:00,231.01,232.0,229.33,231.61,31776.0,231.01,232.0,229.33,231.61,31776.0
2024-11-07 11:00:00,231.51,232.44,231.27,232.02,32153.0,231.51,232.44,231.27,232.02,32153.0
2024-11-07 11:30:00,232.17,233.26,231.04,232.17,14307.0,232.17,233.26,231.04,232.17,14307.0
2024-11-07 12:00:00,232.1,233.23,231.39,233.0,14534.0,232.1,233.23,231.39,233.0,14534.0
2024-11-07 12:30:00,233.0,233.0,230.25,232.5,37507.0,233.0,233.0,230.25,232.5,37507.0
2024-11-07 13:00:00,232.18,233.61,231.75,233.27,11412.0,232.18,233.61,231.75,233.27,11412.0
2024-11-07 13:30:00,233.26,234.42,232.22,232.84,54907.0,233.26,234.42,232.22,232.84,54907.0
2024-11-07 14:00:00,232.48,235.95,231.73,233.0,128362.0,232.48,235.95,231.73,233.0,128362.0
2024-11-07 14:30:00,233.51,235.1,232.79,234.09,19937.0,233.51,235.1,232.79,234.09,19937.0
2024-11-07 15:00:00,234.13,234.57,232.61,233.5,27459.0,234.13,234.57,232.61,233.5,27459.0
2024-11-07 15:30:00,233.5,235.33,232.99,234.27,140878.0,233.5,235.33,232.99,234.27,140878.0
2024-11-08 09:30:00,233.01,233.31,230.32,232.25,11062.0,233.01,233.31,230.32,232.25,11062.0
2024-11-08 10:00:00,232.69,235.14,231.43,234.8,56427.0,232.69,235.14,231.43,234.8,56427.0
2024-11-08 10:30:00,234.41,234.53,233.09,233.79,16252.0,234.41,234.53,233.09,233.79,16252.0
2024-11-08 11:00:00,233.55,234.4,233.43,234.33,5620.0,233.55,234.4,233.43,234.33,5620.0
2024-11-08 11:30:00,234.37,234.4,230.52,231.59,30722.0,234.37,234.4,230.52,231.59,30722.0
2024-11-08 12:00:00,231.73,231.92,229.45,230.14,21612.0,231.73,231.92,229.45,230.14,21612.0
2024-11-08 12:30:00,230.14,230.87,229.42,230.72,16175.0,230.14,230.87,229.42,230.72,16175.0
2024-11-08 13:00:00,230.71,231.72,230.71,231.72,9864.0,230.71,231.72,230.71,231.72,9864.0
2024-11-08 13:30:00,231.61,232.44,231.55,231.56,12782.0,231.61,232.44,231.55,231.56,12782.0
2024-11-08 14:00:00,232.02,232.34,231.81,232.14,3360.0,232.02,232.34,231.81,232.14,3360.0
2024-11-08 14:30:00,232.42,232.42,231.65,232.31,17001.0,232.42,232.42,231.65,232.31,17001.0
2024-11-08 15:00:00,232.31,233.1,229.87,229.87,20124.0,232.31,233.1,229.87,229.87,20124.0
2024-11-08 15:30:00,230.04,231.55,229.79,231.43,41416.0,230.04,231.55,229.79,231.43,41416.0
2024-11-11 09:30:00,231.67,232.66,231.2,231.89,13505.0,231.67,232.66,231.2,231.89,13505.0
2024-11-11 10:00:00,231.89,233.76,230.71,233.36,12232.0,231.89,233.76,230.71,233.36,12232.0
2024-11-11 10:30:00,233.26,234.51,231.64,232.22,10322.0,233.26,234.51,231.64,232.22,10322.0
2024-11-11 11:00:00,231.88,233.26,231.09,232.91,9808.0,231.88,233.26,231.09,232.91,9808.0
2024-11-11 11:30:00,233.07,234.05,232.56,234.05,4769.0,233.07,234.05,232.56,234.05,4769.0
2024-11-11 12:00:00,234.05,234.31,233.35,233.75,5526.0,234.05,234.31,233.35,233.75,5526.0
2024-11-11 12:30:00,233.84,234.29,233.32,233.95,9089.0,233.84,234.29,233.32,233.95,9089.0
2024-11-11 13:00:00,234.03,234.03,232.94,232.94,11153.0,234.03,234.03,232.94,232.94,11153.0
2024-11-11 13:30:00,232.87,233.12,232.63,232.79,5263.0,232.87,233.12,232.63,232.79,5263.0
2024-11-11 14:00:00,232.64,232.95,231.53,232.8,8327.0,232.64,232.95,231.53,232.8,8327.0
2024-11-11 14:30:00,232.47,232.69,231.96,231.96,4402.0,232.47,232.69,231.96,231.96,4402.0
2024-11-11 15:00:00,231.97,233.52,231.8,233.38,9138.0,231.97,233.52,231.8,233.38,9138.0
2024-11-11 15:30:00,233.34,234.08,233.0,233.84,25662.0,233.34,234.08,233.0,233.84,25662.0
2024-11-12 09:30:00,235.01,238.32,235.01,236.79,10200.0,235.01,238.32,235.01,236.79,10200.0
2024-11-12 10:00:00,236.74,237.66,236.03,237.31,10709.0,236.74,237.66,236.03,237.31,10709.0
2024-11-12 10:30:00,237.06,237.89,235.99,237.16,16516.0,237.06,237.89,235.99,237.16,16516.0
2024-11-12 11:00:00,237.27,237.92,236.88,237.92,13705.0,237.27,237.92,236.88,237.92,13705.0
2024-11-12 11:30:00,237.74,237.74,236.38,236.38,8194.0,237.74,237.74,236.38,236.38,8194.0
2024-11-12 12:00:00,236.53,236.8,236.35,236.49,6633.0,236.53,236.8,236.35,236.49,6633.0
2024-11-12 12:30:00,236.48,237.53,234.7,234.95,17331.0,236.48,237.53,234.7,234.95,17331.0
2024-11-12 13:00:00,234.79,235.54,233.94,235.16,8486.0,234.79,235.54,233.94,235.16,8486.0
2024-11-12 13:30:00,235.73,236.53,235.61,236.1,58490.0,235.73,236.53,235.61,236.1,58490.0
2024-11-12 14:00:00,235.98,236.61,235.61,235.7,50458.0,235.98,236.61,235.61,235.7,50458.0
2024-11-12 14:30:00,235.61,235.82,234.91,235.2,21464.0,235.61,235.82,234.91,235.2,21464.0
2024-11-12 15:00:00,235.2,235.55,234.86,235.24,26698.0,235.2,235.55,234.86,235.24,26698.0
2024-11-12 15:30:00,235.3,235.81,234.15,234.97,107103.0,235.3,235.81,234.15,234.97,107103.0
2024-11-13 09:30:00,234.56,235.47,233.52,235.08,16422.0,234.56,235.47,233.52,235.08,16422.0
2024-11-13 10:00:00,235.03,235.21,233.48,234.9,7276.0,235.03,235.21,233.48,234.9,7276.0
2024-11-13 10:30:00,235.14,235.37,234.7,234.7,9780.0,235.14,235.37,234.7,234.7,9780.0
2024-11-13 11:00:00,235.15,235.78,234.78,235.39,10422.0,235.15,235.78,234.78,235.39,10422.0
2024-11-13 11:30:00,235.12,235.69,234.65,235.26,16618.0,235.12,235.69,234.65,235.26,16618.0
2024-11-13 12:00:00,235.26,236.28,235.03,235.9,20881.0,235.26,236.28,235.03,235.9,20881.0
2024-11-13 12:30:00,235.66,237.3,235.65,236.66,40328.0,235.66,237.3,235.65,236.66,40328.0
2024-11-13 13:00:00,236.34,236.8,235.8,236.68,21935.0,236.34,236.8,235.8,236.68,21935.0
2024-11-13 13:30:00,236.69,236.69,235.63,235.91,11676.0,236.69,236.69,235.63,235.91,11676.0
2024-11-13 14:00:00,235.77,236.67,235.77,235.88,12706.0,235.77,236.67,235.77,235.88,12706.0
2024-11-13 14:30:00,235.88,236.87,235.79,235.89,56112.0,235.88,236.87,235.79,235.89,56112.0
2024-11-13 15:00:00,235.87,236.93,235.68,236.3,52470.0,235.87,236.93,235.68,236.3,52470.0
2024-11-13 15:30:00,236.14,237.64,236.0,236.92,115849.0,236.14,237.64,236.0,236.92,115849.0
2024-11-14 09:30:00,235.64,237.3,232.2,232.25,37768.0,235.64,237.3,232.2,232.25,37768.0
2024-11-14 10:00:00,231.36,234.6,231.33,233.51,29823.0,231.36,234.6,231.33,233.51,29823.0
2024-11-14 10:30:00,233.05,233.26,231.54,232.55,17504.0,233.05,233.26,231.54,232.55,17504.0
2024-11-14 11:00:00,232.62,233.42,232.39,233.27,17643.0,232.62,233.42,232.39,233.27,17643.0
2024-11-14 11:30:00,233.33,233.34,231.33,231.62,25434.0,233.33,233.34,231.33,231.62,25434.0
2024-11-14 12:00:00,231.74,234.04,231.53,234.04,12986.0,231.74,234.04,231.53,234.04,12986.0
2024-11-14 12:30:00,233.36,233.61,231.6,232.68,12277.0,233.36,233.61,231.6,232.68,12277.0
2024-11-14 13:00:00,232.71,233.18,232.19,232.62,18700.0,232.71,233.18,232.19,232.62,18700.0
2024-11-14 13:30:00,232.56,232.6,230.76,230.76,14105.0,232.56,232.6,230.76,230.76,14105.0
2024-11-14 14:00:00,230.48,232.24,230.33,230.45,33951.0,230.48,232.24,230.33,230.45,33951.0
2024-11-14 14:30:00,230.32,232.61,230.32,232.06,48461.0,230.32,232.61,230.32,232.06,48461.0
2024-11-14 15:00:00,232.14,232.14,229.46,230.65,37589.0,232.14,232.14,229.46,230.65,37589.0
2024-11-14 15:30:00,230.64,230.64,228.37,228.62,77348.0,230.64,230.64,228.37,228.62,77348.0
2024-11-15 09:30:00,214.2,216.69,206.8,210.47,92738.0,214.2,216.69,206.8,210.47,92738.0
2024-11-15 10:00:00,210.47,210.47,205.0,206.86,43916.0,210.47,210.47,205.0,206.86,43916.0
2024-11-15 10:30:00,206.9,208.87,204.58,206.64,61023.0,206.9,208.87,204.58,206.64,61023.0
2024-11-15 11:00:00,206.82,206.82,203.56,203.56,39923.0,206.82,206.82,203.56,203.56,39923.0
2024-11-15 11:30:00,204.35,208.2,203.76,206.55,36287.0,204.35,208.2,203.76,206.55,36287.0
2024-11-15 12:00:00,206.01,208.07,204.04,204.78,36233.0,206.01,208.07,204.04,204.78,36233.0
2024-11-15 12:30:00,204.95,205.63,202.7,202.91,43480.0,204.95,205.63,202.7,202.91,43480.0
2024-11-15 13:00:00,202.97,203.5,202.24,202.88,29167.0,202.97,203.5,202.24,202.88,29167.0
2024-11-15 13:30:00,202.8,203.74,201.29,203.41,34156.0,202.8,203.74,201.29,203.41,34156.0
2024-11-15 14:00:00,203.58,203.58,200.63,200.92,36221.0,203.58,203.58,200.63,200.92,36221.0
2024-11-15 14:30:00,200.93,203.49,200.28,201.5,52712.0,200.93,203.49,200.28,201.5,52712.0
2024-11-15 15:00:00,201.51,202.11,201.27,201.68,48064.0,201.51,202.11,201.27,201.68,48064.0
2024-11-15 15:30:00,201.83,204.42,201.53,203.28,257585.0,201.83,204.42,201.53,203.28,257585.0
2024-11-18 09:30:00,203.46,206.0,203.41,203.46,33603.0,203.46,206.0,203.41,203.46,33603.0
2024-11-18 10:00:00,203.46,203.68,201.68,202.65,32363.0,203.46,203.68,201.68,202.65,32363.0
2024-11-18 10:30:00,202.74,202.78,199.84,201.13,38013.0,202.74,202.78,199.84,201.13,38013.0
2024-11-18 11:00:00,201.03,201.21,199.96,200.49,25457.0,201.03,201.21,199.96,200.49,25457.0
2024-11-18 11:30:00,200.46,201.26,200.45,200.97,20344.0,200.46,201.26,200.45,200.97,20344.0
2024-11-18 12:00:00,201.07,201.1,200.65,200.91,21255.0,201.07,201.1,200.65,200.91,21255.0
2024-11-18 12:30:00,200.84,201.52,200.66,201.42,25437.0,200.84,201.52,200.66,201.42,25437.0
2024-11-18 13:00:00,201.38,201.44,200.73,201.02,44752.0,201.38,201.44,200.73,201.02,44752.0
2024-11-18 13:30:00,201.02,202.4,200.93,202.0,95018.0,201.02,202.4,200.93,202.0,95018.0
2024-11-18 14:00:00,201.92,201.99,201.11,201.6,34612.0,201.92,201.99,201.11,201.6,34612.0
2024-11-18 14:30:00,201.54,203.4,201.36,202.9,46788.0,201.54,203.4,201.36,202.9,46788.0
2024-11-18 15:00:00,202.9,203.37,202.05,203.28,50099.0,202.9,203.37,202.05,203.28,50099.0
2024-11-18 15:30:00,203.28,204.23,202.53,204.2,125082.0,203.28,204.23,202.53,204.2,125082.0
2024-11-19 09:30:00,202.35,206.64,201.38,206.16,16650.0,202.35,206.64,201.38,206.16,16650.0
2024-11-19 10:00:00,205.84,207.78,204.82,207.71,19858.0,205.84,207.78,204.82,207.71,19858.0
2024-11-19 10:30:00,207.9,210.45,207.25,210.16,24230.0,207.9,210.45,207.25,210.16,24230.0
2024-11-19 11:00:00,210.29,211.0,209.18,210.26,30663.0,210.29,211.0,209.18,210.26,30663.0
2024-11-19 11:30:00,210.14,211.61,209.83,211.42,16130.0,210.14,211.61,209.83,211.42,16130.0
2024-11-19 12:00:00,211.48,212.53,211.16,212.43,17847.0,211.48,212.53,211.16,212.43,17847.0
2024-11-19 12:30:00,212.56,212.71,210.81,211.14,16126.0,212.56,212.71,210.81,211.14,16126.0
2024-11-19 13:00:00,211.22,211.84,210.44,210.56,21126.0,211.22,211.84,210.44,210.56,21126.0
2024-11-19 13:30:00,210.21,210.57,209.02,209.23,20737.0,210.21,210.57,209.02,209.23,20737.0
2024-11-19 14:00:00,209.27,210.38,209.27,210.19,19493.0,209.27,210.38,209.27,210.19,19493.0
2024-11-19 14:30:00,210.17,210.23,208.95,209.57,15229.0,210.17,210.23,208.95,209.57,15229.0
2024-11-19 15:00:00,209.59,209.81,208.84,209.76,16402.0,209.59,209.81,208.84,209.76,16402.0
2024-11-19 15:30:00,209.7,209.9,208.53,208.54,72162.0,209.7,209.9,208.53,208.54,72162.0
2024-11-20 09:30:00,215.0,215.0,208.88,210.33,28797.0,215.0,215.0,208.88,210.33,28797.0
2024-11-20 10:00:00,210.08,210.22,207.81,209.26,23959.0,210.08,210.22,207.81,209.26,23959.0
2024-11-20 10:30:00,209.27,210.08,208.7,210.06,12416.0,209.27,210.08,208.7,210.06,12416.0
2024-11-20 11:00:00,209.72,211.56,209.58,210.09,12093.0,209.72,211.56,209.58,210.09,12093.0
2024-11-20 11:30:00,210.08,212.55,209.58,212.55,11440.0,210.08,212.55,209.58,212.55,11440.0
2024-11-20 12:00:00,212.24,212.5,211.0,211.9,8856.0,212.24,212.5,211.0,211.9,8856.0
2024-11-20 12:30:00,212.03,212.5,211.8,211.83,5914.0,212.03,212.5,211.8,211.83,5914.0
2024-11-20 13:00:00,212.08,212.25,211.33,212.05,9107.0,212.08,212.25,211.33,212.05,9107.0
2024-11-20 13:30:00,211.8,212.05,211.42,212.05,9100.0,211.8,212.05,211.42,212.05,9100.0
2024-11-20 14:00:00,211.93,213.09,211.56,212.95,16479.0,211.93,213.09,211.56,212.95,16479.0
2024-11-20 14:30:00,212.95,214.08,212.92,214.04,10365.0,212.95,214.08,212.92,214.04,10365.0
2024-11-20 15:00:00,213.93,214.52,213.74,214.34,22669.0,213.93,214.52,213.74,214.34,22669.0
2024-11-20 15:30:00,214.54,216.0,214.49,215.75,104704.0,214.54,216.0,214.49,215.75,104704.0
2024-11-21 09:30:00,215.7,220.54,214.95,218.18,8903.0,215.7,220.54,214.95,218.18,8903.0
2024-11-21 10:00:00,217.84,221.24,217.6,219.31,26226.0,217.84,221.24,217.6,219.31,26226.0
2024-11-21 10:30:00,218.6,219.87,218.05,219.58,7663.0,218.6,219.87,218.05,219.58,7663.0
2024-11-21 11:00:00,219.87,219.98,218.16,218.92,7363.0,219.87,219.98,218.16,218.92,7363.0
2024-11-21 11:30:00,219.13,219.13,216.89,217.68,14063.0,219.13,219.13,216.89,217.68,14063.0
2024-11-21 12:00:00,217.34,219.23,217.34,219.01,4157.0,217.34,219.23,217.34,219.01,4157.0
2024-11-21 12:30:00,219.49,221.75,219.43,220.93,15121.0,219.49,221.75,219.43,220.93,15121.0
2024-11-21 13:00:00,220.76,221.54,220.57,221.54,7258.0,220.76,221.54,220.57,221.54,7258.0
2024-11-21 13:30:00,221.48,222.03,221.08,221.29,25313.0,221.48,222.03,221.08,221.29,25313.0
2024-11-21 14:00:00,221.21,221.48,220.52,221.46,12674.0,221.21,221.48,220.52,221.46,12674.0
2024-11-21 14:30:00,221.59,221.82,221.35,221.82,8411.0,221.59,221.82,221.35,221.82,8411.0
2024-11-21 15:00:00,221.96,223.11,221.57,223.05,15452.0,221.96,223.11,221.57,223.05,15452.0
2024-11-21 15:30:00,222.96,223.06,221.58,222.62,93814.0,222.96,223.06,221.58,222.62,93814.0
2024-11-22 09:30:00,221.73,226.8,221.73,225.53,11232.0,221.73,226.8,221.73,225.53,11232.0
2024-11-22 10:00:00,225.22,225.69,222.83,223.28,11641.0,225.22,225.69,222.83,223.28,11641.0
2024-11-22 10:30:00,223.28,225.45,223.27,224.31,11653.0,223.28,225.45,223.27,224.31,11653.0
2024-11-22 11:00:00,224.14,224.29,222.77,223.73,13193.0,224.14,224.29,222.77,223.73,13193.0
2024-11-22 11:30:00,223.86,225.5,223.75,224.95,9478.0,223.86,225.5,223.75,224.95,9478.0
2024-11-22 12:00:00,224.6,226.6,224.6,226.6,9710.0,224.6,226.6,224.6,226.6,9710.0
2024-11-22 12:30:00,226.45,227.8,226.05,226.05,14189.0,226.45,227.8,226.05,226.05,14189.0
2024-11-22 13:00:00,226.04,227.36,225.92,227.36,13708.0,226.04,227.36,225.92,227.36,13708.0
2024-11-22 13:30:00,227.25,227.44,226.71,227.22,12256.0,227.25,227.44,226.71,227.22,12256.0
2024-11-22 14:00:00,227.39,227.78,227.2,227.68,6900.0,227.39,227.78,227.2,227.68,6900.0
2024-11-22 14:30:00,227.69,228.1,227.66,227.88,14221.0,227.69,228.1,227.66,227.88,14221.0
2024-11-22 15:00:00,227.84,228.38,227.52,228.2,12923.0,227.84,228.38,227.52,228.2,12923.0
2024-11-22 15:30:00,228.23,229.42,228.2,229.42,39646.0,228.23,229.42,228.2,229.42,39646.0
2024-11-25 09:30:00,232.53,234.45,231.39,234.4,10644.0,232.53,234.45,231.39,234.4,10644.0
2024-11-25 10:00:00,234.59,235.0,233.35,234.04,18242.0,234.59,235.0,233.35,234.04,18242.0
2024-11-25 10:30:00,234.31,235.08,233.81,234.31,13160.0,234.31,235.08,233.81,234.31,13160.0
2024-11-25 11:00:00,234.34,234.5,232.98,233.35,7109.0,234.34,234.5,232.98,233.35,7109.0
2024-11-25 11:30:00,233.17,233.63,232.04,232.82,17993.0,233.17,233.63,232.04,232.82,17993.0
2024-11-25 12:00:00,232.82,232.82,231.5,231.54,12122.0,232.82,232.82,231.5,231.54,12122.0
2024-11-25 12:30:00,231.54,232.62,231.5,232.59,6690.0,231.54,232.62,231.5,232.59,6690.0
2024-11-25 13:00:00,232.84,233.07,231.87,232.15,8997.0,232.84,233.07,231.87,232.15,8997.0
2024-11-25 13:30:00,232.28,232.84,231.95,231.97,6155.0,232.28,232.84,231.95,231.97,6155.0
2024-11-25 14:00:00,232.08,232.24,231.63,231.89,8134.0,232.08,232.24,231.63,231.89,8134.0
2024-11-25 14:30:00,231.94,232.24,231.44,231.44,17571.0,231.94,232.24,231.44,231.44,17571.0
2024-11-25 15:00:00,231.46,231.46,230.04,230.92,7325.0,231.46,231.46,230.04,230.92,7325.0
2024-11-25 15:30:00,230.94,231.72,230.38,230.76,36934.0,230.94,231.72,230.38,230.76,36934.0
2024-11-26 09:30:00,231.02,232.36,229.53,229.53,22040.0,231.02,232.36,229.53,229.53,22040.0
2024-11-26 10:00:00,229.83,230.5,228.04,228.22,7024.0,229.83,230.5,228.04,228.22,7024.0
2024-11-26 10:30:00,228.1,229.1,227.69,228.74,4849.0,228.1,229.1,227.69,228.74,4849.0
2024-11-26 11:00:00,228.73,230.5,228.32,230.5,15043.0,228.73,230.5,228.32,230.5,15043.0
2024-11-26 11:30:00,230.5,230.61,230.14,230.32,4267.0,230.5,230.61,230.14,230.32,4267.0
2024-11-26 12:00:00,230.52,232.15,230.13,231.71,7783.0,230.52,232.15,230.13,231.71,7783.0
2024-11-26 12:30:00,231.55,231.89,231.3,231.57,7254.0,231.55,231.89,231.3,231.57,7254.0
2024-11-26 13:00:00,231.5,231.74,230.99,231.37,5507.0,231.5,231.74,230.99,231.37,5507.0
2024-11-26 13:30:00,231.54,231.54,230.26,230.27,5672.0,231.54,231.54,230.26,230.27,5672.0
2024-11-26 14:00:00,230.1,230.32,229.59,229.59,3319.0,230.1,230.32,229.59,229.59,3319.0
2024-11-26 14:30:00,229.79,230.0,229.41,229.76,3021.0,229.79,230.0,229.41,229.76,3021.0
2024-11-26 15:00:00,229.82,230.06,228.93,229.11,9845.0,229.82,230.06,228.93,229.11,9845.0
2024-11-26 15:30:00,229.17,231.39,228.89,230.71,49441.0,229.17,231.39,228.89,230.71,49441.0
2024-11-27 09:30:00,230.37,232.0,230.0,231.68,12103.0,230.37,232.0,230.0,231.68,12103.0
2024-11-27 10:00:00,231.39,233.06,231.38,231.95,13581.0,231.39,233.06,231.38,231.95,13581.0
2024-11-27 10:30:00,231.77,231.77,229.82,230.28,8768.0,231.77,231.77,229.82,230.28,8768.0
2024-11-27 11:00:00,230.35,231.31,229.38,229.39,14306.0,230.35,231.31,229.38,229.39,14306.0
2024-11-27 11:30:00,229.27,230.15,229.09,230.15,1814.0,229.27,230.15,229.09,230.15,1814.0
2024-11-27 12:00:00,230.15,230.59,229.32,230.59,7313.0,230.15,230.59,229.32,230.59,7313.0
2024-11-27 12:30:00,230.57,230.71,229.72,230.27,6519.0,230.57,230.71,229.72,230.27,6519.0
2024-11-27 13:00:00,230.18,231.07,230.14,230.77,1737.0,230.18,231.07,230.14,230.77,1737.0
2024-11-27 13:30:00,230.45,230.6,229.98,230.41,4560.0,230.45,230.6,229.98,230.41,4560.0
2024-11-27 14:00:00,230.44,230.53,229.85,230.53,2795.0,230.44,230.53,229.85,230.53,2795.0
2024-11-27 14:30:00,230.33,230.86,230.19,230.64,4913.0,230.33,230.86,230.19,230.64,4913.0
2024-11-27 15:00:00,230.56,231.14,229.54,229.74,9445.0,230.56,231.14,229.54,229.74,9445.0
2024-11-27 15:30:00,229.91,229.97,229.2,229.37,22846.0,229.91,229.97,229.2,229.37,22846.0
2024-11-29 09:30:00,228.38,230.03,226.38,227.04,13340.0,228.38,230.03,226.38,227.04,13340.0
2024-11-29 10:00:00,227.04,228.42,226.66,227.25,8198.0,227.04,228.42,226.66,227.25,8198.0
2024-11-29 10:30:00,227.56,229.04,227.56,228.77,6571.0,227.56,229.04,227.56,228.77,6571.0
2024-11-29 11:00:00,228.55,229.39,228.13,229.29,8931.0,228.55,229.39,228.13,229.29,8931.0
2024-11-29 11:30:00,228.99,229.24,228.64,228.64,3117.0,228.99,229.24,228.64,228.64,3117.0
2024-11-29 12:00:00,228.34,229.05,228.14,228.8,3347.0,228.34,229.05,228.14,228.8,3347.0
2024-11-29 12:30:00,228.62,228.93,227.5,227.91,13354.0,228.62,228.93,227.5,227.91,13354.0
2024-12-02 09:30:00,228.07,228.18,226.06,226.06,7790.0,228.07,228.18,226.06,226.06,7790.0
2024-12-02 10:00:00,226.88,227.95,225.75,227.16,12369.0,226.88,227.95,225.75,227.16,12369.0
2024-12-02 10:30:00,226.97,227.0,225.69,225.69,5199.0,226.97,227.0,225.69,225.69,5199.0
2024-12-02 11:00:00,225.62,225.81,225.11,225.44,11240.0,225.62,225.81,225.11,225.44,11240.0
2024-12-02 11:30:00,225.35,225.78,225.35,225.6,5468.0,225.35,225.78,225.35,225.6,5468.0
2024-12-02 12:00:00,225.63,225.78,224.63,224.76,17387.0,225.63,225.78,224.63,224.76,17387.0
2024-12-02 12:30:00,224.91,225.35,224.45,224.45,3538.0,224.91,225.35,224.45,224.45,3538.0
2024-12-02 13:00:00,224.51,226.99,223.93,226.06,10783.0,224.51,226.99,223.93,226.06,10783.0
2024-12-02 13:30:00,226.28,226.59,225.7,226.25,11739.0,226.28,226.59,225.7,226.25,11739.0
2024-12-02 14:00:00,226.27,226.71,226.07,226.12,13348.0,226.27,226.71,226.07,226.12,13348.0
2024-12-02 14:30:00,226.21,226.98,226.12,226.35,13345.0,226.21,226.98,226.12,226.35,13345.0
2024-12-02 15:00:00,226.26,226.26,225.59,226.16,7694.0,226.26,226.26,225.59,226.16,7694.0
2024-12-02 15:30:00,226.09,226.93,225.77,225.98,38307.0,226.09,226.93,225.77,225.98,38307.0
2024-12-03 09:30:00,223.49,225.7,223.49,223.64,6347.0,223.49,225.7,223.49,223.64,6347.0
2024-12-03 10:00:00,224.05,225.08,223.97,224.62,23720.0,224.05,225.08,223.97,224.62,23720.0
2024-12-03 10:30:00,224.29,224.78,222.55,223.25,7693.0,224.29,224.78,222.55,223.25,7693.0
2024-12-03 11:00:00,223.58,223.63,222.36,222.77,3681.0,223.58,223.63,222.36,222.77,3681.0
2024-12-03 11:30:00,222.86,223.25,222.34,222.34,10176.0,222.86,223.25,222.34,222.34,10176.0
2024-12-03 12:00:00,222.28,223.64,221.43,223.64,7903.0,222.28,223.64,221.43,223.64,7903.0
2024-12-03 12:30:00,223.38,223.64,222.66,223.45,6060.0,223.38,223.64,222.66,223.45,6060.0
2024-12-03 13:00:00,223.47,223.47,222.76,222.77,5646.0,223.47,223.47,222.76,222.77,5646.0
2024-12-03 13:30:00,222.97,223.13,222.58,223.06,5985.0,222.97,223.13,222.58,223.06,5985.0
2024-12-03 14:00:00,223.08,223.81,223.08,223.64,5477.0,223.08,223.81,223.08,223.64,5477.0
2024-12-03 14:30:00,223.85,223.96,222.69,222.72,23315.0,223.85,223.96,222.69,222.72,23315.0
2024-12-03 15:00:00,222.81,223.1,222.5,223.1,5963.0,222.81,223.1,222.5,223.1,5963.0
2024-12-03 15:30:00,223.1,223.1,221.76,221.81,47184.0,223.1,223.1,221.76,221.81,47184.0
2024-12-04 09:30:00,224.54,224.97,222.52,223.41,9448.0,224.54,224.97,222.52,223.41,9448.0
2024-12-04 10:00:00,223.25,224.19,222.96,223.91,9041.0,223.25,224.19,222.96,223.91,9041.0
2024-12-04 10:30:00,224.08,226.0,224.08,225.77,9794.0,224.08,226.0,224.08,225.77,9794.0
2024-12-04 11:00:00,225.75,225.85,224.58,224.73,6934.0,225.75,225.85,224.58,224.73,6934.0
2024-12-04 11:30:00,224.75,224.95,224.2,224.4,9390.0,224.75,224.95,224.2,224.4,9390.0
2024-12-04 12:00:00,224.32,224.66,224.06,224.22,4501.0,224.32,224.66,224.06,224.22,4501.0
2024-12-04 12:30:00,223.91,223.91,223.39,223.53,7045.0,223.91,223.91,223.39,223.53,7045.0
2024-12-04 13:00:00,223.45,223.5,222.94,223.08,7144.0,223.45,223.5,222.94,223.08,7144.0
2024-12-04 13:30:00,223.07,223.85,222.94,223.74,9520.0,223.07,223.85,222.94,223.74,9520.0
2024-12-04 14:00:00,223.73,224.94,223.49,224.93,34062.0,223.73,224.94,223.49,224.93,34062.0
2024-12-04 14:30:00,224.94,225.39,224.3,224.3,6841.0,224.94,225.39,224.3,224.3,6841.0
2024-12-04 15:00:00,224.39,224.9,224.09,224.52,35379.0,224.39,224.9,224.09,224.52,35379.0
2024-12-04 15:30:00,224.51,225.37,223.84,224.94,86488.0,224.51,225.37,223.84,224.94,86488.0
2024-12-05 09:30:00,225.24,226.14,223.7,225.34,8516.0,225.24,226.14,223.7,225.34,8516.0
2024-12-05 10:00:00,225.45,225.95,224.0,224.18,7597.0,225.45,225.95,224.0,224.18,7597.0
2024-12-05 10:30:00,224.77,224.78,224.21,224.47,5084.0,224.77,224.78,224.21,224.47,5084.0
2024-12-05 11:00:00,224.19,224.19,223.3,223.72,7451.0,224.19,224.19,223.3,223.72,7451.0
2024-12-05 11:30:00,223.54,223.54,222.33,223.13,3085.0,223.54,223.54,222.33,223.13,3085.0
2024-12-05 12:00:00,223.26,223.26,222.52,222.84,4475.0,223.26,223.26,222.52,222.84,4475.0
2024-12-05 12:30:00,222.7,222.78,221.7,221.86,6137.0,222.7,222.78,221.7,221.86,6137.0
2024-12-05 13:00:00,222.03,222.26,220.96,221.5,9757.0,222.03,222.26,220.96,221.5,9757.0
2024-12-05 13:30:00,221.36,222.46,221.25,222.21,6023.0,221.36,222.46,221.25,222.21,6023.0
2024-12-05 14:00:00,222.05,223.54,221.99,223.25,8068.0,222.05,223.54,221.99,223.25,8068.0
2024-12-05 14:30:00,223.35,224.78,223.28,223.53,43299.0,223.35,224.78,223.28,223.53,43299.0
2024-12-05 15:00:00,223.53,223.53,222.55,223.05,15809.0,223.53,223.53,222.55,223.05,15809.0
2024-12-05 15:30:00,223.06,223.28,221.85,221.92,35950.0,223.06,223.28,221.85,221.92,35950.0
2024-12-06 09:30:00,224.71,228.98,224.58,228.15,11600.0,224.71,228.98,224.58,228.15,11600.0
2024-12-06 10:00:00,228.32,231.27,228.32,230.77,29871.0,228.32,231.27,228.32,230.77,29871.0
2024-12-06 10:30:00,230.82,231.16,230.0,230.06,6291.0,230.82,231.16,230.0,230.06,6291.0
2024-12-06 11:00:00,230.68,234.78,230.68,233.57,18419.0,230.68,234.78,230.68,233.57,18419.0
2024-12-06 11:30:00,233.51,233.51,231.73,231.73,5541.0,233.51,233.51,231.73,231.73,5541.0
2024-12-06 12:00:00,231.39,231.9,230.9,231.5,11134.0,231.39,231.9,230.9,231.5,11134.0
2024-12-06 12:30:00,231.18,232.01,230.87,232.01,7498.0,231.18,232.01,230.87,232.01,7498.0
2024-12-06 13:00:00,232.0,232.28,231.07,231.15,8355.0,232.0,232.28,231.07,231.15,8355.0
2024-12-06 13:30:00,230.99,230.99,229.84,230.36,6031.0,230.99,230.99,229.84,230.36,6031.0
2024-12-06 14:00:00,229.75,230.48,229.25,229.76,9753.0,229.75,230.48,229.25,229.76,9753.0
2024-12-06 14:30:00,230.17,230.54,229.57,230.19,5701.0,230.17,230.54,229.57,230.19,5701.0
2024-12-06 15:00:00,230.05,230.05,228.69,228.79,14546.0,230.05,230.05,228.69,228.79,14546.0
2024-12-06 15:30:00,228.87,230.29,228.81,229.36,52083.0,228.87,230.29,228.81,229.36,52083.0
2024-12-09 09:30:00,229.0,230.68,226.31,230.42,37623.0,229.0,230.68,226.31,230.42,37623.0
2024-12-09 10:00:00,230.42,233.0,230.28,230.91,14608.0,230.42,233.0,230.28,230.91,14608.0
2024-12-09 10:30:00,230.39,230.95,228.3,229.53,3523.0,230.39,230.95,228.3,229.53,3523.0
2024-12-09 11:00:00,229.34,231.08,228.91,230.59,38987.0,229.34,231.08,228.91,230.59,38987.0
2024-12-09 11:30:00,230.49,230.67,229.92,230.32,10494.0,230.49,230.67,229.92,230.32,10494.0
2024-12-09 12:00:00,230.06,230.35,229.27,229.43,5247.0,230.06,230.35,229.27,229.43,5247.0
2024-12-09 12:30:00,229.85,232.61,229.7,232.21,38854.0,229.85,232.61,229.7,232.21,38854.0
2024-12-09 13:00:00,231.71,231.95,230.87,231.69,9227.0,231.71,231.95,230.87,231.69,9227.0
2024-12-09 13:30:00,231.68,232.57,231.68,232.09,14081.0,231.68,232.57,231.68,232.09,14081.0
2024-12-09 14:00:00,232.07,232.07,230.49,230.52,10835.0,232.07,232.07,230.49,230.52,10835.0
2024-12-09 14:30:00,230.39,230.39,229.55,229.98,4459.0,230.39,230.39,229.55,229.98,4459.0
2024-12-09 15:00:00,229.83,230.18,228.74,228.83,16820.0,229.83,230.18,228.74,228.83,16820.0
2024-12-09 15:30:00,228.72,229.04,227.01,227.68,110366.0,228.72,229.04,227.01,227.68,110366.0
2024-12-10 09:30:00,227.83,230.6,227.83,229.0,25076.0,227.83,230.6,227.83,229.0,25076.0
2024-12-10 10:00:00,229.0,230.29,228.88,229.83,50451.0,229.0,230.29,228.88,229.83,50451.0
2024-12-10 10:30:00,229.35,229.9,227.59,227.67,3930.0,229.35,229.9,227.59,227.67,3930.0
2024-12-10 11:00:00,227.63,228.53,226.69,227.09,9478.0,227.63,228.53,226.69,227.09,9478.0
2024-12-10 11:30:00,227.49,228.22,226.02,226.02,6690.0,227.49,228.22,226.02,226.02,6690.0
2024-12-10 12:00:00,226.04,226.29,225.6,225.78,4051.0,226.04,226.29,225.6,225.78,4051.0
2024-12-10 12:30:00,225.98,226.0,225.02,225.02,14044.0,225.98,226.0,225.02,225.02,14044.0
2024-12-10 13:00:00,225.19,225.19,223.02,223.73,7080.0,225.19,225.19,223.02,223.73,7080.0
2024-12-10 13:30:00,223.81,223.81,223.01,223.49,6351.0,223.81,223.81,223.01,223.49,6351.0
2024-12-10 14:00:00,223.75,224.15,223.62,223.62,4648.0,223.75,224.15,223.62,223.62,4648.0
2024-12-10 14:30:00,223.59,223.94,223.14,223.2,9931.0,223.59,223.94,223.14,223.2,9931.0
2024-12-10 15:00:00,223.24,223.24,221.9,222.08,8374.0,223.24,223.24,221.9,222.08,8374.0
2024-12-10 15:30:00,221.77,222.53,220.88,221.78,47962.0,221.77,222.53,220.88,221.78,47962.0
2024-12-11 09:30:00,223.1,223.16,220.96,221.46,10141.0,223.1,223.16,220.96,221.46,10141.0
2024-12-11 10:00:00,220.71,222.01,219.64,220.47,24837.0,220.71,222.01,219.64,220.47,24837.0
2024-12-11 10:30:00,220.73,221.13,219.64,220.23,4396.0,220.73,221.13,219.64,220.23,4396.0
2024-12-11 11:00:00,220.26,220.56,217.58,219.57,10619.0,220.26,220.56,217.58,219.57,10619.0
2024-12-11 11:30:00,219.97,221.77,219.69,221.05,17034.0,219.97,221.77,219.69,221.05,17034.0
2024-12-11 12:00:00,221.05,221.06,219.93,220.17,7652.0,221.05,221.06,219.93,220.17,7652.0
2024-12-11 12:30:00,220.28,220.6,219.76,219.97,14580.0,220.28,220.6,219.76,219.97,14580.0
2024-12-11 13:00:00,220.23,220.95,219.94,220.59,12038.0,220.23,220.95,219.94,220.59,12038.0
2024-12-11 13:30:00,220.81,220.91,219.47,220.24,7624.0,220.81,220.91,219.47,220.24,7624.0
2024-12-11 14:00:00,220.24,220.25,218.96,219.56,10047.0,220.24,220.25,218.96,219.56,10047.0
2024-12-11 14:30:00,219.66,220.06,219.57,219.9,7125.0,219.66,220.06,219.57,219.9,7125.0
2024-12-11 15:00:00,220.01,220.79,219.72,220.17,12946.0,220.01,220.79,219.72,220.17,12946.0
2024-12-11 15:30:00,220.13,221.44,220.13,220.44,44655.0,220.13,221.44,220.13,220.44,44655.0
2024-12-12 09:30:00,220.96,223.08,218.73,219.4,15206.0,220.96,223.08,218.73,219.4,15206.0
2024-12-12 10:00:00,219.4,219.94,218.8,218.8,12551.0,219.4,219.94,218.8,218.8,12551.0
2024-12-12 10:30:00,218.51,219.62,218.23,218.5,12178.0,218.51,219.62,218.23,218.5,12178.0
2024-12-12 11:00:00,218.55,219.25,218.52,219.07,6352.0,218.55,219.25,218.52,219.07,6352.0
2024-12-12 11:30:00,218.94,219.35,217.98,218.21,24683.0,218.94,219.35,217.98,218.21,24683.0
2024-12-12 12:00:00,218.13,219.64,217.9,219.28,23440.0,218.13,219.64,217.9,219.28,23440.0
2024-12-12 12:30:00,219.28,219.29,218.33,218.63,10037.0,219.28,219.29,218.33,218.63,10037.0
2024-12-12 13:00:00,218.63,220.0,218.4,219.71,6644.0,218.63,220.0,218.4,219.71,6644.0
2024-12-12 13:30:00,219.68,220.29,219.16,220.16,5258.0,219.68,220.29,219.16,220.16,5258.0
2024-12-12 14:00:00,219.81,219.87,218.99,219.35,7379.0,219.81,219.87,218.99,219.35,7379.0
2024-12-12 14:30:00,219.49,219.68,219.15,219.33,7894.0,219.49,219.68,219.15,219.33,7894.0
2024-12-12 15:00:00,219.35,220.02,218.97,219.13,14505.0,219.35,220.02,218.97,219.13,14505.0
2024-12-12 15:30:00,219.13,220.65,219.05,219.54,37600.0,219.13,220.65,219.05,219.54,37600.0
2024-12-13 09:30:00,218.5,219.47,214.97,215.45,26927.0,218.5,219.47,214.97,215.45,26927.0
2024-12-13 10:00:00,215.33,217.18,215.32,216.93,4295.0,215.33,217.18,215.32,216.93,4295.0
2024-12-13 10:30:00,216.7,217.12,215.92,215.92,4288.0,216.7,217.12,215.92,215.92,4288.0
2024-12-13 11:00:00,215.91,216.82,215.72,216.71,2437.0,215.91,216.82,215.72,216.71,2437.0
2024-12-13 11:30:00,216.67,217.44,216.17,216.25,3494.0,216.67,217.44,216.17,216.25,3494.0
2024-12-13 12:00:00,216.46,216.49,215.49,215.6,4464.0,216.46,216.49,215.49,215.6,4464.0
2024-12-13 12:30:00,215.64,215.64,214.25,214.54,3579.0,215.64,215.64,214.25,214.54,3579.0
2024-12-13 13:00:00,214.28,215.85,214.28,215.76,4882.0,214.28,215.85,214.28,215.76,4882.0
2024-12-13 13:30:00,215.94,215.94,214.91,215.07,1758.0,215.94,215.94,214.91,215.07,1758.0
2024-12-13 14:00:00,214.83,215.63,214.83,215.39,4298.0,214.83,215.63,214.83,215.39,4298.0
2024-12-13 14:30:00,215.19,215.59,214.54,215.44,5410.0,215.19,215.59,214.54,215.44,5410.0
2024-12-13 15:00:00,215.17,215.34,213.99,214.73,17573.0,215.17,215.34,213.99,214.73,17573.0
2024-12-13 15:30:00,214.7,217.43,214.69,216.59,44894.0,214.7,217.43,214.69,216.59,44894.0
2024-12-16 09:30:00,215.39,216.69,214.23,215.26,6529.0,215.39,216.69,214.23,215.26,6529.0
2024-12-16 10:00:00,215.59,218.54,215.59,217.63,11968.0,215.59,218.54,215.59,217.63,11968.0
2024-12-16 10:30:00,218.25,218.25,217.63,217.97,3437.0,218.25,218.25,217.63,217.97,3437.0
2024-12-16 11:00:00,217.97,218.56,216.21,217.99,12555.0,217.97,218.56,216.21,217.99,12555.0
2024-12-16 11:30:00,217.87,218.93,217.68,218.68,8333.0,217.87,218.93,217.68,218.68,8333.0
2024-12-16 12:00:00,218.3,219.28,218.23,219.27,5288.0,218.3,219.28,218.23,219.27,5288.0
2024-12-16 12:30:00,219.13,219.67,218.76,219.3,15480.0,219.13,219.67,218.76,219.3,15480.0
2024-12-16 13:00:00,219.3,220.31,218.76,219.88,30427.0,219.3,220.31,218.76,219.88,30427.0
2024-12-16 13:30:00,219.72,220.15,219.22,219.74,11201.0,219.72,220.15,219.22,219.74,11201.0
2024-12-16 14:00:00,219.59,220.47,219.56,219.78,9210.0,219.59,220.47,219.56,219.78,9210.0
2024-12-16 14:30:00,219.86,220.0,219.02,219.33,16427.0,219.86,220.0,219.02,219.33,16427.0
2024-12-16 15:00:00,219.54,220.06,219.22,219.31,28235.0,219.54,220.06,219.22,219.31,28235.0
2024-12-16 15:30:00,219.56,219.93,218.81,218.96,83190.0,219.56,219.93,218.81,218.96,83190.0
2024-12-17 09:30:00,221.16,222.85,220.45,221.22,10977.0,221.16,222.85,220.45,221.22,10977.0
2024-12-17 10:00:00,221.27,223.34,221.08,222.19,16615.0,221.27,223.34,221.08,222.19,16615.0
2024-12-17 10:30:00,222.53,224.15,222.41,224.15,8623.0,222.53,224.15,222.41,224.15,8623.0
2024-12-17 11:00:00,224.33,227.08,224.01,227.08,15044.0,224.33,227.08,224.01,227.08,15044.0
2024-12-17 11:30:00,227.08,227.62,226.07,226.64,41443.0,227.08,227.62,226.07,226.64,41443.0
2024-12-17 12:00:00,226.65,227.3,225.64,226.19,9270.0,226.65,227.3,225.64,226.19,9270.0
2024-12-17 12:30:00,226.27,226.59,224.81,225.55,18736.0,226.27,226.59,224.81,225.55,18736.0
2024-12-17 13:00:00,225.38,226.23,225.36,225.74,16079.0,225.38,226.23,225.36,225.74,16079.0
2024-12-17 13:30:00,225.7,226.82,225.66,226.82,17708.0,225.7,226.82,225.66,226.82,17708.0
2024-12-17 14:00:00,226.92,227.43,226.48,226.81,25090.0,226.92,227.43,226.48,226.81,25090.0
2024-12-17 14:30:00,226.87,227.14,226.31,226.84,17983.0,226.87,227.14,226.31,226.84,17983.0
2024-12-17 15:00:00,226.66,226.88,225.59,225.67,18590.0,226.66,226.88,225.59,225.67,18590.0
2024-12-17 15:30:00,225.84,227.05,225.43,226.9,99691.0,225.84,227.05,225.43,226.9,99691.0
2024-12-18 09:30:00,226.99,229.11,225.5,226.09,10171.0,226.99,229.11,225.5,226.09,10171.0
2024-12-18 10:00:00,226.43,227.21,225.14,226.74,9569.0,226.43,227.21,225.14,226.74,9569.0
2024-12-18 10:30:00,226.83,228.81,226.3,228.81,21460.0,226.83,228.81,226.3,228.81,21460.0
2024-12-18 11:00:00,228.8,228.8,226.94,227.33,4470.0,228.8,228.8,226.94,227.33,4470.0
2024-12-18 11:30:00,227.65,228.01,226.83,227.02,7381.0,227.65,228.01,226.83,227.02,7381.0
2024-12-18 12:00:00,227.36,227.43,225.91,225.97,6423.0,227.36,227.43,225.91,225.97,6423.0
2024-12-18 12:30:00,225.97,226.82,225.61,226.67,17611.0,225.97,226.82,225.61,226.67,17611.0
2024-12-18 13:00:00,226.31,226.97,225.47,226.9,13658.0,226.31,226.97,225.47,226.9,13658.0
2024-12-18 13:30:00,226.9,226.93,224.41,225.72,18546.0,226.9,226.93,224.41,225.72,18546.0
2024-12-18 14:00:00,226.16,226.53,223.52,224.67,50738.0,226.16,226.53,223.52,224.67,50738.0
2024-12-18 14:30:00,224.66,225.61,222.97,222.98,77666.0,224.66,225.61,222.97,222.98,77666.0
2024-12-18 15:00:00,223.38,223.85,219.46,219.69,106474.0,223.38,223.85,219.46,219.69,106474.0
2024-12-18 15:30:00,219.7,220.56,216.08,216.08,145068.0,219.7,220.56,216.08,216.08,145068.0
2024-12-19 09:30:00,221.43,229.81,220.57,227.44,37756.0,221.43,229.81,220.57,227.44,37756.0
2024-12-19 10:00:00,227.69,228.25,224.87,226.29,36598.0,227.69,228.25,224.87,226.29,36598.0
2024-12-19 10:30:00,226.29,226.48,224.83,224.87,45694.0,226.29,226.48,224.83,224.87,45694.0
2024-12-19 11:00:00,224.03,224.77,223.6,224.31,21614.0,224.03,224.77,223.6,224.31,21614.0
2024-12-19 11:30:00,224.51,224.93,221.84,222.8,36247.0,224.51,224.93,221.84,222.8,36247.0
2024-12-19 12:00:00,222.29,223.15,222.1,222.5,7668.0,222.29,223.15,222.1,222.5,7668.0
2024-12-19 12:30:00,222.01,222.89,221.98,222.79,5636.0,222.01,222.89,221.98,222.79,5636.0
2024-12-19 13:00:00,222.79,223.4,221.15,221.91,19419.0,222.79,223.4,221.15,221.91,19419.0
2024-12-19 13:30:00,222.06,222.69,221.54,222.69,14810.0,222.06,222.69,221.54,222.69,14810.0
2024-12-19 14:00:00,222.67,222.67,221.37,221.51,61562.0,222.67,222.67,221.37,221.51,61562.0
2024-12-19 14:30:00,221.48,222.29,220.79,221.95,23451.0,221.48,222.29,220.79,221.95,23451.0
2024-12-19 15:00:00,222.21,223.8,221.37,223.29,11824.0,222.21,223.8,221.37,223.29,11824.0
2024-12-19 15:30:00,223.17,223.86,222.11,223.29,57882.0,223.17,223.86,222.11,223.29,57882.0
2024-12-20 09:30:00,219.3,223.82,218.46,223.09,22615.0,219.3,223.82,218.46,223.09,22615.0
2024-12-20 10:00:00,223.85,225.33,223.15,225.33,6753.0,223.85,225.33,223.15,225.33,6753.0
2024-12-20 10:30:00,225.33,226.26,223.67,225.01,11650.0,225.33,226.26,223.67,225.01,11650.0
2024-12-20 11:00:00,224.68,225.55,224.19,225.55,6995.0,224.68,225.55,224.19,225.55,6995.0
2024-12-20 11:30:00,225.66,227.3,225.66,227.3,7909.0,225.66,227.3,225.66,227.3,7909.0
2024-12-20 12:00:00,226.91,227.52,225.52,227.51,8645.0,226.91,227.52,225.52,227.51,8645.0
2024-12-20 12:30:00,226.91,226.96,225.36,226.45,15062.0,226.91,226.96,225.36,226.45,15062.0
2024-12-20 13:00:00,225.96,225.96,223.93,223.93,4706.0,225.96,225.96,223.93,223.93,4706.0
2024-12-20 13:30:00,223.93,224.06,223.05,223.05,5633.0,223.93,224.06,223.05,223.05,5633.0
2024-12-20 14:00:00,222.98,224.19,222.94,223.95,4324.0,222.98,224.19,222.94,223.95,4324.0
2024-12-20 14:30:00,223.95,224.2,223.34,223.4,38561.0,223.95,224.2,223.34,223.4,38561.0
2024-12-20 15:00:00,223.79,224.06,221.61,221.92,8889.0,223.79,224.06,221.61,221.92,8889.0
2024-12-20 15:30:00,221.78,222.43,221.01,221.18,42891.0,221.78,222.43,221.01,221.18,42891.0
2024-12-23 09:30:00,218.97,222.29,218.71,222.02,14240.0,218.97,222.29,218.71,222.02,14240.0
2024-12-23 10:00:00,222.16,222.29,218.53,219.69,13365.0,222.16,222.29,218.53,219.69,13365.0
2024-12-23 10:30:00,219.46,219.54,218.43,218.43,2700.0,219.46,219.54,218.43,218.43,2700.0
2024-12-23 11:00:00,218.76,218.76,217.76,217.79,8417.0,218.76,218.76,217.76,217.79,8417.0
2024-12-23 11:30:00,217.65,218.78,217.04,218.48,5559.0,217.65,218.78,217.04,218.48,5559.0
2024-12-23 12:00:00,218.44,219.49,218.44,219.49,1423.0,218.44,219.49,218.44,219.49,1423.0
2024-12-23 12:30:00,219.39,220.29,219.06,219.82,6245.0,219.39,220.29,219.06,219.82,6245.0
2024-12-23 13:00:00,219.82,220.73,219.15,219.15,3328.0,219.82,220.73,219.15,219.15,3328.0
2024-12-23 13:30:00,219.05,219.97,219.05,219.93,3276.0,219.05,219.97,219.05,219.93,3276.0
2024-12-23 14:00:00,219.97,220.7,219.6,220.47,4184.0,219.97,220.7,219.6,220.47,4184.0
2024-12-23 14:30:00,220.77,220.79,219.83,219.83,2517.0,220.77,220.79,219.83,219.83,2517.0
2024-12-23 15:00:00,219.66,219.66,219.0,219.29,2772.0,219.66,219.66,219.0,219.29,2772.0
2024-12-23 15:30:00,219.2,219.72,218.74,219.42,18997.0,219.2,219.72,218.74,219.42,18997.0
2024-12-24 09:30:00,219.6,220.74,218.51,219.83,7109.0,219.6,220.74,218.51,219.83,7109.0
2024-12-24 10:00:00,220.66,221.15,218.85,219.52,4390.0,220.66,221.15,218.85,219.52,4390.0
2024-12-24 10:30:00,219.54,220.95,219.54,220.51,7440.0,219.54,220.95,219.54,220.51,7440.0
2024-12-24 11:00:00,220.39,220.4,219.7,220.1,5366.0,220.39,220.4,219.7,220.1,5366.0
2024-12-24 11:30:00,219.81,219.81,219.16,219.3,8126.0,219.81,219.81,219.16,219.3,8126.0
2024-12-24 12:00:00,219.33,219.43,218.44,218.87,4683.0,219.33,219.43,218.44,218.87,4683.0
2024-12-24 12:30:00,219.15,219.72,219.12,219.64,6427.0,219.15,219.72,219.12,219.64,6427.0
2024-12-26 09:30:00,217.12,220.59,217.12,220.59,3444.0,217.12,220.59,217.12,220.59,3444.0
2024-12-26 10:00:00,220.36,221.61,219.73,220.5,3885.0,220.36,221.61,219.73,220.5,3885.0
2024-12-26 10:30:00,221.27,221.94,220.02,221.94,8068.0,221.27,221.94,220.02,221.94,8068.0
2024-12-26 11:00:00,221.62,221.62,220.85,220.9,1400.0,221.62,221.62,220.85,220.9,1400.0
2024-12-26 11:30:00,221.08,221.53,220.92,221.22,1403.0,221.08,221.53,220.92,221.22,1403.0
2024-12-26 12:00:00,221.41,221.41,220.62,220.89,2959.0,221.41,221.41,220.62,220.89,2959.0
2024-12-26 12:30:00,220.62,220.64,220.13,220.13,1544.0,220.62,220.64,220.13,220.13,1544.0
2024-12-26 13:00:00,219.99,220.14,219.87,219.87,1167.0,219.99,220.14,219.87,219.87,1167.0
2024-12-26 13:30:00,220.25,220.27,219.97,219.97,1884.0,220.25,220.27,219.97,219.97,1884.0
2024-12-26 14:00:00,220.09,220.22,219.44,219.46,5260.0,220.09,220.22,219.44,219.46,5260.0
2024-12-26 14:30:00,219.83,220.07,219.69,219.95,1918.0,219.83,220.07,219.69,219.95,1918.0
2024-12-26 15:00:00,219.98,220.44,219.98,220.36,3061.0,219.98,220.44,219.98,220.36,3061.0
2024-12-26 15:30:00,220.4,221.54,220.07,220.11,17853.0,220.4,221.54,220.07,220.11,17853.0
2024-12-27 09:30:00,218.34,221.12,218.34,221.12,2322.0,218.34,221.12,218.34,221.12,2322.0
2024-12-27 10:00:00,218.34,218.35,216.8,216.88,3028.0,218.34,218.35,216.8,216.88,3028.0
2024-12-27 10:30:00,217.08,217.7,216.65,217.69,7402.0,217.08,217.7,216.65,217.69,7402.0
2024-12-27 11:00:00,218.07,218.07,216.28,216.95,2105.0,218.07,218.07,216.28,216.95,2105.0
2024-12-27 11:30:00,217.57,217.57,216.28,216.28,1871.0,217.57,217.57,216.28,216.28,1871.0
2024-12-27 12:00:00,216.42,216.67,215.99,216.17,1453.0,216.42,216.67,215.99,216.17,1453.0
2024-12-27 12:30:00,216.49,216.5,215.73,216.38,2200.0,216.49,216.5,215.73,216.38,2200.0
2024-12-27 13:00:00,216.49,216.8,216.31,216.34,3396.0,216.49,216.8,216.31,216.34,3396.0
2024-12-27 13:30:00,216.03,216.95,216.02,216.95,1806.0,216.03,216.95,216.02,216.95,1806.0
2024-12-27 14:00:00,217.33,218.14,216.95,216.95,5696.0,217.33,218.14,216.95,216.95,5696.0
2024-12-27 14:30:00,217.16,218.25,217.16,218.25,1263.0,217.16,218.25,217.16,218.25,1263.0
2024-12-27 15:00:00,218.12,218.21,217.6,217.74,3505.0,218.12,218.21,217.6,217.74,3505.0
2024-12-27 15:30:00,217.45,218.23,217.14,217.46,13249.0,217.45,218.23,217.14,217.46,13249.0
2024-12-30 09:30:00,215.3,215.3,212.85,213.73,4786.0,215.3,215.3,212.85,213.73,4786.0
2024-12-30 10:00:00,213.52,214.73,213.18,214.09,8607.0,213.52,214.73,213.18,214.09,8607.0
2024-12-30 10:30:00,214.09,215.55,214.01,215.07,3502.0,214.09,215.55,214.01,215.07,3502.0
2024-12-30 11:00:00,214.77,217.22,214.77,216.85,5970.0,214.77,217.22,214.77,216.85,5970.0
2024-12-30 11:30:00,216.85,217.4,215.86,216.9,5963.0,216.85,217.4,215.86,216.9,5963.0
2024-12-30 12:00:00,217.37,217.74,216.6,217.37,2000.0,217.37,217.74,216.6,217.37,2000.0
2024-12-30 12:30:00,217.21,217.45,216.3,217.01,5587.0,217.21,217.45,216.3,217.01,5587.0
2024-12-30 13:00:00,217.41,218.23,216.12,216.67,3283.0,217.41,218.23,216.12,216.67,3283.0
2024-12-30 13:30:00,216.97,217.41,216.59,216.87,3959.0,216.97,217.41,216.59,216.87,3959.0
2024-12-30 14:00:00,216.89,217.25,216.19,217.15,5287.0,216.89,217.25,216.19,217.15,5287.0
2024-12-30 14:30:00,217.15,218.66,216.86,217.81,8740.0,217.15,218.66,216.86,217.81,8740.0
2024-12-30 15:00:00,217.76,218.49,217.27,217.5,7447.0,217.76,218.49,217.27,217.5,7447.0
2024-12-30 15:30:00,217.5,218.71,217.2,217.2,38753.0,217.5,218.71,217.2,217.2,38753.0
2024-12-31 09:30:00,219.0,221.19,216.25,217.08,10030.0,219.0,221.19,216.25,217.08,10030.0
2024-12-31 10:00:00,218.01,218.69,216.28,217.34,11182.0,218.01,218.69,216.28,217.34,11182.0
2024-12-31 10:30:00,217.34,217.97,217.31,217.35,1871.0,217.34,217.97,217.31,217.35,1871.0
2024-12-31 11:00:00,217.33,217.33,216.42,216.98,2881.0,217.33,217.33,216.42,216.98,2881.0
2024-12-31 11:30:00,216.85,217.0,215.86,215.94,7579.0,216.85,217.0,215.86,215.94,7579.0
2024-12-31 12:00:00,216.03,216.12,215.12,215.37,2739.0,216.03,216.12,215.12,215.37,2739.0
2024-12-31 12:30:00,215.51,216.06,214.82,216.06,3633.0,215.51,216.06,214.82,216.06,3633.0
2024-12-31 13:00:00,215.8,216.32,214.63,214.65,2467.0,215.8,216.32,214.63,214.65,2467.0
2024-12-31 13:30:00,214.71,215.11,214.71,214.94,2497.0,214.71,215.11,214.71,214.94,2497.0
2024-12-31 14:00:00,215.09,215.64,214.44,215.03,2256.0,215.09,215.64,214.44,215.03,2256.0
2024-12-31 14:30:00,214.51,215.22,214.47,215.17,3154.0,214.51,215.22,214.47,215.17,3154.0
2024-12-31 15:00:00,215.13,215.5,214.66,215.47,4054.0,215.13,215.5,214.66,215.47,4054.0
2024-12-31 15:30:00,215.46,215.51,213.87,214.41,25511.0,215.46,215.51,213.87,214.41,25511.0
2025-01-02 09:30:00,216.25,219.18,215.0,217.94,11520.0,216.25,219.18,215.0,217.94,11520.0
2025-01-02 10:00:00,217.35,218.48,215.66,216.83,7178.0,217.35,218.48,215.66,216.83,7178.0
2025-01-02 10:30:00,216.37,216.86,214.98,215.56,3289.0,216.37,216.86,214.98,215.56,3289.0
2025-01-02 11:00:00,215.31,215.51,214.64,215.19,4461.0,215.31,215.51,214.64,215.19,4461.0
2025-01-02 11:30:00,215.19,215.83,215.03,215.3,8399.0,215.19,215.83,215.03,215.3,8399.0
2025-01-02 12:00:00,215.05,215.14,212.94,212.95,4427.0,215.05,215.14,212.94,212.95,4427.0
2025-01-02 12:30:00,212.74,213.86,211.25,213.86,20748.0,212.74,213.86,211.25,213.86,20748.0
2025-01-02 13:00:00,213.46,213.62,212.45,213.3,24192.0,213.46,213.62,212.45,213.3,24192.0
2025-01-02 13:30:00,213.31,213.47,212.14,212.69,20949.0,213.31,213.47,212.14,212.69,20949.0
2025-01-02 14:00:00,212.39,212.69,211.74,212.62,10527.0,212.39,212.69,211.74,212.62,10527.0
2025-01-02 14:30:00,212.54,212.79,211.51,211.64,15129.0,212.54,212.79,211.51,211.64,15129.0
2025-01-02 15:00:00,211.59,212.41,211.38,212.22,15292.0,211.59,212.41,211.38,212.22,15292.0
2025-01-02 15:30:00,212.33,213.42,211.31,212.94,74447.0,212.33,213.42,211.31,212.94,74447.0
2025-01-03 09:30:00,215.87,225.0,215.87,218.0,18628.0,215.87,225.0,215.87,218.0,18628.0
2025-01-03 10:00:00,218.32,220.02,217.61,218.83,4666.0,218.32,220.02,217.61,218.83,4666.0
2025-01-03 10:30:00,218.81,219.96,218.46,219.25,4898.0,218.81,219.96,218.46,219.25,4898.0
2025-01-03 11:00:00,219.2,219.82,218.76,218.84,4586.0,219.2,219.82,218.76,218.84,4586.0
2025-01-03 11:30:00,219.75,220.41,219.54,220.26,4026.0,219.75,220.41,219.54,220.26,4026.0
2025-01-03 12:00:00,220.18,220.71,219.29,219.43,6287.0,220.18,220.71,219.29,219.43,6287.0
2025-01-03 12:30:00,219.96,219.96,218.65,219.24,12040.0,219.96,219.96,218.65,219.24,12040.0
2025-01-03 13:00:00,219.24,219.24,218.37,219.0,5149.0,219.24,219.24,218.37,219.0,5149.0
2025-01-03 13:30:00,219.29,219.71,218.19,219.26,20750.0,219.29,219.71,218.19,219.26,20750.0
2025-01-03 14:00:00,219.22,220.99,219.03,220.37,11958.0,219.22,220.99,219.03,220.37,11958.0
2025-01-03 14:30:00,220.06,221.18,220.06,220.44,4559.0,220.06,221.18,220.06,220.44,4559.0
2025-01-03 15:00:00,220.57,221.21,219.83,221.19,8849.0,220.57,221.21,219.83,221.19,8849.0
2025-01-03 15:30:00,220.68,220.71,219.15,219.39,21621.0,220.68,220.71,219.15,219.39,21621.0
2025-01-06 09:30:00,220.74,223.33,220.64,221.07,11375.0,220.74,223.33,220.64,221.07,11375.0
2025-01-06 10:00:00,221.55,222.22,221.02,221.51,14418.0,221.55,222.22,221.02,221.51,14418.0
2025-01-06 10:30:00,221.29,221.68,219.7,219.8,11972.0,221.29,221.68,219.7,219.8,11972.0
2025-01-06 11:00:00,219.51,221.24,219.14,221.01,12434.0,219.51,221.24,219.14,221.01,12434.0
2025-01-06 11:30:00,221.36,221.9,219.91,220.46,7365.0,221.36,221.9,219.91,220.46,7365.0
2025-01-06 12:00:00,220.31,220.38,219.5,220.38,4672.0,220.31,220.38,219.5,220.38,4672.0
2025-01-06 12:30:00,220.4,222.05,220.38,221.0,28888.0,220.4,222.05,220.38,221.0,28888.0
2025-01-06 13:00:00,221.14,221.24,219.87,220.53,17331.0,221.14,221.24,219.87,220.53,17331.0
2025-01-06 13:30:00,220.3,220.64,219.99,220.42,7857.0,220.3,220.64,219.99,220.42,7857.0
2025-01-06 14:00:00,220.4,220.51,219.76,219.89,4417.0,220.4,220.51,219.76,219.89,4417.0
2025-01-06 14:30:00,219.77,220.96,219.61,219.62,10680.0,219.77,220.96,219.61,219.62,10680.0
2025-01-06 15:00:00,219.6,220.35,219.23,220.34,14239.0,219.6,220.35,219.23,220.34,14239.0
2025-01-06 15:30:00,220.35,221.01,219.82,220.69,41147.0,220.35,221.01,219.82,220.69,41147.0
2025-01-07 09:30:00,221.12,223.08,221.11,221.11,18343.0,221.12,223.08,221.11,221.11,18343.0
2025-01-07 10:00:00,221.95,222.33,219.1,219.32,14907.0,221.95,222.33,219.1,219.32,14907.0
2025-01-07 10:30:00,219.34,219.34,216.32,218.31,7417.0,219.34,219.34,216.32,218.31,7417.0
2025-01-07 11:00:00,218.33,218.71,216.9,217.31,13378.0,218.33,218.71,216.9,217.31,13378.0
2025-01-07 11:30:00,216.97,217.21,215.69,215.69,5013.0,216.97,217.21,215.69,215.69,5013.0
2025-01-07 12:00:00,215.76,217.05,215.76,216.35,17268.0,215.76,217.05,215.76,216.35,17268.0
2025-01-07 12:30:00,216.23,216.65,215.01,215.9,14127.0,216.23,216.65,215.01,215.9,14127.0
2025-01-07 13:00:00,215.81,215.96,215.02,215.63,4193.0,215.81,215.96,215.02,215.63,4193.0
2025-01-07 13:30:00,215.44,216.27,215.24,215.84,8873.0,215.44,216.27,215.24,215.84,8873.0
2025-01-07 14:00:00,216.06,216.45,215.83,216.35,2960.0,216.06,216.45,215.83,216.35,2960.0
2025-01-07 14:30:00,216.56,216.56,215.05,215.05,10184.0,216.56,216.56,215.05,215.05,10184.0
2025-01-07 15:00:00,215.01,215.01,213.85,214.13,6780.0,215.01,215.01,213.85,214.13,6780.0
2025-01-07 15:30:00,214.04,214.73,213.44,214.23,36148.0,214.04,214.73,213.44,214.23,36148.0
2025-01-08 09:30:00,214.25,214.25,211.03,211.61,14942.0,214.25,214.25,211.03,211.61,14942.0
2025-01-08 10:00:00,211.85,212.47,209.36,209.91,10411.0,211.85,212.47,209.36,209.91,10411.0
2025-01-08 10:30:00,209.92,211.05,209.51,211.05,4622.0,209.92,211.05,209.51,211.05,4622.0
2025-01-08 11:00:00,210.91,211.63,210.56,210.84,4445.0,210.91,211.63,210.56,210.84,4445.0
2025-01-08 11:30:00,210.85,211.81,210.52,211.77,4710.0,210.85,211.81,210.52,211.77,4710.0
2025-01-08 12:00:00,211.99,211.99,210.88,211.24,5327.0,211.99,211.99,210.88,211.24,5327.0
2025-01-08 12:30:00,211.25,211.52,211.02,211.31,3990.0,211.25,211.52,211.02,211.31,3990.0
2025-01-08 13:00:00,211.52,212.09,211.25,212.09,14148.0,211.52,212.09,211.25,212.09,14148.0
2025-01-08 13:30:00,211.65,211.99,210.89,211.09,4983.0,211.65,211.99,210.89,211.09,4983.0
2025-01-08 14:00:00,210.97,212.88,210.97,212.84,15872.0,210.97,212.88,210.97,212.84,15872.0
2025-01-08 14:30:00,212.74,212.89,211.91,212.65,5309.0,212.74,212.89,211.91,212.65,5309.0
2025-01-08 15:00:00,212.87,213.07,212.51,212.81,4365.0,212.87,213.07,212.51,212.81,4365.0
2025-01-08 15:30:00,212.69,213.42,212.07,213.4,18787.0,212.69,213.42,212.07,213.4,18787.0
2025-01-10 09:30:00,210.73,210.73,208.54,208.56,12470.0,210.73,210.73,208.54,208.56,12470.0
2025-01-10 10:00:00,209.93,210.37,207.82,209.03,24114.0,209.93,210.37,207.82,209.03,24114.0
2025-01-10 10:30:00,209.06,210.32,208.28,209.16,11952.0,209.06,210.32,208.28,209.16,11952.0
2025-01-10 11:00:00,209.04,209.04,207.5,208.73,11323.0,209.04,209.04,207.5,208.73,11323.0
2025-01-10 11:30:00,208.36,209.36,208.05,208.7,3424.0,208.36,209.36,208.05,208.7,3424.0
2025-01-10 12:00:00,208.45,208.66,208.05,208.32,3830.0,208.45,208.66,208.05,208.32,3830.0
2025-01-10 12:30:00,208.48,208.85,208.3,208.74,3989.0,208.48,208.85,208.3,208.74,3989.0
2025-01-10 13:00:00,208.46,209.43,208.34,209.03,6183.0,208.46,209.43,208.34,209.03,6183.0
2025-01-10 13:30:00,208.84,209.41,208.68,208.93,3274.0,208.84,209.41,208.68,208.93,3274.0
2025-01-10 14:00:00,209.01,209.01,207.8,208.98,6145.0,209.01,209.01,207.8,208.98,6145.0
2025-01-10 14:30:00,208.96,208.96,208.22,208.65,5223.0,208.96,208.96,208.22,208.65,5223.0
2025-01-10 15:00:00,208.58,208.7,207.17,207.42,16138.0,208.58,208.7,207.17,207.42,16138.0
2025-01-10 15:30:00,207.37,208.17,207.0,207.59,32824.0,207.37,208.17,207.0,207.59,32824.0
2025-01-13 09:30:00,205.0,206.11,204.56,204.56,32942.0,205.0,206.11,204.56,204.56,32942.0
2025-01-13 10:00:00,204.43,205.27,203.17,203.5,26105.0,204.43,205.27,203.17,203.5,26105.0
2025-01-13 10:30:00,203.89,205.56,203.64,205.27,9300.0,203.89,205.56,203.64,205.27,9300.0
2025-01-13 11:00:00,205.39,205.4,204.08,204.42,6467.0,205.39,205.4,204.08,204.42,6467.0
2025-01-13 11:30:00,204.43,205.68,204.03,204.03,12447.0,204.43,205.68,204.03,204.03,12447.0
2025-01-13 12:00:00,204.02,205.11,204.02,205.0,9801.0,204.02,205.11,204.02,205.0,9801.0
2025-01-13 12:30:00,204.91,205.18,204.22,205.03,9139.0,204.91,205.18,204.22,205.03,9139.0
2025-01-13 13:00:00,205.03,205.52,204.81,205.34,9911.0,205.03,205.52,204.81,205.34,9911.0
2025-01-13 13:30:00,205.44,206.23,205.08,205.75,15579.0,205.44,206.23,205.08,205.75,15579.0
2025-01-13 14:00:00,206.0,206.0,204.62,205.27,10639.0,206.0,206.0,204.62,205.27,10639.0
2025-01-13 14:30:00,205.55,205.9,205.09,205.48,16873.0,205.55,205.9,205.09,205.48,16873.0
2025-01-13 15:00:00,205.45,205.89,205.31,205.56,10095.0,205.45,205.89,205.31,205.56,10095.0
2025-01-13 15:30:00,205.57,207.84,205.45,207.67,37576.0,205.57,207.84,205.45,207.67,37576.0
2025-01-14 09:30:00,210.14,211.34,208.03,208.03,11040.0,210.14,211.34,208.03,208.03,11040.0
2025-01-14 10:00:00,208.62,209.45,208.05,209.17,13502.0,208.62,209.45,208.05,209.17,13502.0
2025-01-14 10:30:00,209.17,209.17,206.5,206.69,9057.0,209.17,209.17,206.5,206.69,9057.0
2025-01-14 11:00:00,206.4,206.7,205.0,205.0,7189.0,206.4,206.7,205.0,205.0,7189.0
2025-01-14 11:30:00,205.0,205.0,203.95,203.95,6733.0,205.0,205.0,203.95,203.95,6733.0
2025-01-14 12:00:00,203.65,203.81,202.89,203.11,5574.0,203.65,203.81,202.89,203.11,5574.0
2025-01-14 12:30:00,202.98,203.31,202.47,203.3,4776.0,202.98,203.31,202.47,203.3,4776.0
2025-01-14 13:00:00,203.08,203.82,203.07,203.3,12674.0,203.08,203.82,203.07,203.3,12674.0
2025-01-14 13:30:00,203.43,205.85,203.36,204.98,28945.0,203.43,205.85,203.36,204.98,28945.0
2025-01-14 14:00:00,204.85,206.71,204.82,206.37,19063.0,204.85,206.71,204.82,206.37,19063.0
2025-01-14 14:30:00,206.41,207.7,206.28,206.28,19206.0,206.41,207.7,206.28,206.28,19206.0
2025-01-14 15:00:00,206.11,206.41,205.32,206.41,7597.0,206.11,206.41,205.32,206.41,7597.0
2025-01-14 15:30:00,206.26,208.31,205.82,207.34,92585.0,206.26,208.31,205.82,207.34,92585.0
2025-01-15 09:30:00,212.66,213.78,209.94,213.13,15941.0,212.66,213.78,209.94,213.13,15941.0
2025-01-15 10:00:00,213.12,214.16,212.8,213.59,9139.0,213.12,214.16,212.8,213.59,9139.0
2025-01-15 10:30:00,213.59,213.6,212.68,212.86,13375.0,213.59,213.6,212.68,212.86,13375.0
2025-01-15 11:00:00,213.12,213.9,212.79,212.99,4443.0,213.12,213.9,212.79,212.99,4443.0
2025-01-15 11:30:00,212.22,212.53,211.71,212.19,6448.0,212.22,212.53,211.71,212.19,6448.0
2025-01-15 12:00:00,212.15,213.08,211.98,212.87,9546.0,212.15,213.08,211.98,212.87,9546.0
2025-01-15 12:30:00,212.94,214.18,212.93,213.49,4070.0,212.94,214.18,212.93,213.49,4070.0
2025-01-15 13:00:00,213.43,214.93,213.43,214.84,11256.0,213.43,214.93,213.43,214.84,11256.0
2025-01-15 13:30:00,215.0,215.36,214.51,215.21,3135.0,215.0,215.36,214.51,215.21,3135.0
2025-01-15 14:00:00,215.15,216.54,215.15,216.54,8574.0,215.15,216.54,215.15,216.54,8574.0
2025-01-15 14:30:00,216.5,216.82,214.8,214.86,10303.0,216.5,216.82,214.8,214.86,10303.0
2025-01-15 15:00:00,215.09,216.22,214.86,215.93,13121.0,215.09,216.22,214.86,215.93,13121.0
2025-01-15 15:30:00,215.87,216.5,214.86,216.14,91619.0,215.87,216.5,214.86,216.14,91619.0
2025-01-16 09:30:00,216.41,219.7,216.41,218.57,19303.0,216.41,219.7,216.41,218.57,19303.0
2025-01-16 10:00:00,218.72,220.0,217.8,218.69,25395.0,218.72,220.0,217.8,218.69,25395.0
2025-01-16 10:30:00,218.7,219.42,218.19,219.42,3419.0,218.7,219.42,218.19,219.42,3419.0
2025-01-16 11:00:00,219.46,220.59,219.1,219.16,4911.0,219.46,220.59,219.1,219.16,4911.0
2025-01-16 11:30:00,219.74,220.33,219.31,220.25,3750.0,219.74,220.33,219.31,220.25,3750.0
2025-01-16 12:00:00,220.23,221.42,219.86,221.42,4507.0,220.23,221.42,219.86,221.42,4507.0
2025-01-16 12:30:00,220.93,221.28,219.06,219.43,9071.0,220.93,221.28,219.06,219.43,9071.0
2025-01-16 13:00:00,219.85,219.91,219.2,219.38,9021.0,219.85,219.91,219.2,219.38,9021.0
2025-01-16 13:30:00,219.35,219.85,218.96,219.03,7414.0,219.35,219.85,218.96,219.03,7414.0
2025-01-16 14:00:00,219.03,219.9,219.03,219.45,3900.0,219.03,219.9,219.03,219.45,3900.0
2025-01-16 14:30:00,219.5,219.5,218.04,218.7,21997.0,219.5,219.5,218.04,218.7,21997.0
2025-01-16 15:00:00,218.72,219.11,217.44,217.67,7230.0,218.72,219.11,217.44,217.67,7230.0
2025-01-16 15:30:00,217.69,217.96,216.55,216.74,28024.0,217.69,217.96,216.55,216.74,28024.0
2025-01-17 09:30:00,220.06,220.96,215.28,216.24,18247.0,220.06,220.96,215.28,216.24,18247.0
2025-01-17 10:00:00,216.24,216.84,214.29,214.82,23620.0,216.24,216.84,214.29,214.82,23620.0
2025-01-17 10:30:00,214.76,217.16,214.5,217.16,14881.0,214.76,217.16,214.5,217.16,14881.0
2025-01-17 11:00:00,216.55,216.99,216.11,216.57,2970.0,216.55,216.99,216.11,216.57,2970.0
2025-01-17 11:30:00,216.5,216.87,216.17,216.35,5173.0,216.5,216.87,216.17,216.35,5173.0
2025-01-17 12:00:00,216.39,217.08,216.38,216.95,8379.0,216.39,217.08,216.38,216.95,8379.0
2025-01-17 12:30:00,216.95,216.98,216.49,216.67,5009.0,216.95,216.98,216.49,216.67,5009.0
2025-01-17 13:00:00,216.67,216.85,216.53,216.72,2753.0,216.67,216.85,216.53,216.72,2753.0
2025-01-17 13:30:00,216.65,216.8,215.23,216.02,11730.0,216.65,216.8,215.23,216.02,11730.0
2025-01-17 14:00:00,216.16,216.64,215.55,215.55,8383.0,216.16,216.64,215.55,215.55,8383.0
2025-01-17 14:30:00,215.77,216.48,215.74,216.03,7885.0,215.77,216.48,215.74,216.03,7885.0
2025-01-17 15:00:00,216.06,216.06,214.19,214.2,21550.0,216.06,216.06,214.19,214.2,21550.0
2025-01-17 15:30:00,214.03,214.95,213.3,213.34,53206.0,214.03,214.95,213.3,213.34,53206.0
2025-01-21 09:30:00,215.1,215.25,210.96,211.56,13630.0,215.1,215.25,210.96,211.56,13630.0
2025-01-21 10:00:00,211.66,211.66,208.15,210.94,34172.0,211.66,211.66,208.15,210.94,34172.0
2025-01-21 10:30:00,211.02,213.0,210.55,213.0,12545.0,211.02,213.0,210.55,213.0,12545.0
2025-01-21 11:00:00,212.7,212.99,211.32,211.78,17681.0,212.7,212.99,211.32,211.78,17681.0
2025-01-21 11:30:00,212.02,212.11,210.61,211.31,23350.0,212.02,212.11,210.61,211.31,23350.0
2025-01-21 12:00:00,211.33,212.27,210.98,212.27,15368.0,211.33,212.27,210.98,212.27,15368.0
2025-01-21 12:30:00,212.16,213.23,211.42,212.75,11203.0,212.16,213.23,211.42,212.75,11203.0
2025-01-21 13:00:00,212.78,213.52,212.03,212.36,16167.0,212.78,213.52,212.03,212.36,16167.0
2025-01-21 13:30:00,212.51,213.56,212.32,213.19,10199.0,212.51,213.56,212.32,213.19,10199.0
2025-01-21 14:00:00,212.95,213.47,212.82,213.35,18285.0,212.95,213.47,212.82,213.35,18285.0
2025-01-21 14:30:00,213.25,213.31,212.14,212.98,11837.0,213.25,213.31,212.14,212.98,11837.0
2025-01-21 15:00:00,213.16,213.16,211.07,211.32,44435.0,213.16,213.16,211.07,211.32,44435.0
2025-01-21 15:30:00,211.44,211.64,209.89,210.11,148324.0,211.44,211.64,209.89,210.11,148324.0
2025-01-22 09:30:00,211.95,211.95,208.82,209.4,15485.0,211.95,211.95,208.82,209.4,15485.0
2025-01-22 10:00:00,209.12,209.99,204.33,205.99,37248.0,209.12,209.99,204.33,205.99,37248.0
2025-01-22 10:30:00,205.64,206.24,204.69,205.0,18136.0,205.64,206.24,204.69,205.0,18136.0
2025-01-22 11:00:00,204.72,209.81,204.45,208.97,16748.0,204.72,209.81,204.45,208.97,16748.0
2025-01-22 11:30:00,208.62,208.69,207.41,207.73,15715.0,208.62,208.69,207.41,207.73,15715.0
2025-01-22 12:00:00,207.56,208.47,206.02,206.18,11210.0,207.56,208.47,206.02,206.18,11210.0
2025-01-22 12:30:00,206.06,206.71,204.56,205.98,20913.0,206.06,206.71,204.56,205.98,20913.0
2025-01-22 13:00:00,205.7,205.93,204.79,205.14,10138.0,205.7,205.93,204.79,205.14,10138.0
2025-01-22 13:30:00,205.33,205.55,204.12,204.67,52923.0,205.33,205.55,204.12,204.67,52923.0
2025-01-22 14:00:00,204.74,206.4,204.4,205.64,21904.0,204.74,206.4,204.4,205.64,21904.0
2025-01-22 14:30:00,205.62,207.22,205.35,207.22,45143.0,205.62,207.22,205.35,207.22,45143.0
2025-01-22 15:00:00,206.99,207.77,206.53,207.3,22958.0,206.99,207.77,206.53,207.3,22958.0
2025-01-22 15:30:00,207.24,208.38,205.92,206.9,154836.0,207.24,208.38,205.92,206.9,154836.0
2025-01-23 09:30:00,205.91,205.91,203.54,203.59,23989.0,205.91,205.91,203.54,203.59,23989.0
2025-01-23 10:00:00,203.36,205.01,202.88,204.51,15383.0,203.36,205.01,202.88,204.51,15383.0
2025-01-23 10:30:00,204.51,205.28,204.37,204.75,16366.0,204.51,205.28,204.37,204.75,16366.0
2025-01-23 11:00:00,204.5,204.77,203.86,204.64,9180.0,204.5,204.77,203.86,204.64,9180.0
2025-01-23 11:30:00,204.86,206.26,204.46,205.93,23013.0,204.86,206.26,204.46,205.93,23013.0
2025-01-23 12:00:00,206.11,207.68,206.09,206.67,11257.0,206.11,207.68,206.09,206.67,11257.0
2025-01-23 12:30:00,206.78,206.8,206.01,206.37,6735.0,206.78,206.8,206.01,206.37,6735.0
2025-01-23 13:00:00,206.38,206.43,205.58,205.65,6171.0,206.38,206.43,205.58,205.65,6171.0
2025-01-23 13:30:00,205.52,205.65,205.05,205.08,10044.0,205.52,205.65,205.05,205.08,10044.0
2025-01-23 14:00:00,205.24,205.57,204.45,205.19,10755.0,205.24,205.57,204.45,205.19,10755.0
2025-01-23 14:30:00,205.16,205.62,205.04,205.34,10755.0,205.16,205.62,205.04,205.34,10755.0
2025-01-23 15:00:00,205.18,206.11,204.98,205.59,15770.0,205.18,206.11,204.98,205.59,15770.0
2025-01-23 15:30:00,205.53,208.7,205.44,207.97,94159.0,205.53,208.7,205.44,207.97,94159.0
2025-01-24 09:30:00,207.89,207.89,205.18,205.79,6876.0,207.89,207.89,205.18,205.79,6876.0
2025-01-24 10:00:00,206.01,206.85,204.83,205.49,15927.0,206.01,206.85,204.83,205.49,15927.0
2025-01-24 10:30:00,205.77,207.77,205.76,207.77,11561.0,205.77,207.77,205.76,207.77,11561.0
2025-01-24 11:00:00,207.45,209.39,207.31,209.39,5791.0,207.45,209.39,207.31,209.39,5791.0
2025-01-24 11:30:00,209.08,209.64,207.81,207.98,9591.0,209.08,209.64,207.81,207.98,9591.0
2025-01-24 12:00:00,208.03,208.33,207.51,207.51,7827.0,208.03,208.33,207.51,207.51,7827.0
2025-01-24 12:30:00,207.35,207.5,206.43,206.43,3884.0,207.35,207.5,206.43,206.43,3884.0
2025-01-24 13:00:00,206.31,206.54,205.82,205.87,6810.0,206.31,206.54,205.82,205.87,6810.0
2025-01-24 13:30:00,206.01,206.11,204.97,205.09,8221.0,206.01,206.11,204.97,205.09,8221.0
2025-01-24 14:00:00,205.0,205.2,203.79,204.06,9699.0,205.0,205.2,203.79,204.06,9699.0
2025-01-24 14:30:00,204.55,204.56,202.99,203.16,13141.0,204.55,204.56,202.99,203.16,13141.0
2025-01-24 15:00:00,203.01,203.72,202.68,203.45,15804.0,203.01,203.72,202.68,203.45,15804.0
2025-01-24 15:30:00,203.45,204.4,202.62,203.9,79132.0,203.45,204.4,202.62,203.9,79132.0
2025-01-27 09:30:00,201.21,202.11,199.65,201.76,42255.0,201.21,202.11,199.65,201.76,42255.0
2025-01-27 10:00:00,202.14,206.62,202.13,206.14,16836.0,202.14,206.62,202.13,206.14,16836.0
2025-01-27 10:30:00,206.62,207.81,206.24,206.97,13389.0,206.62,207.81,206.24,206.97,13389.0
2025-01-27 11:00:00,206.67,207.11,204.95,205.31,11873.0,206.67,207.11,204.95,205.31,11873.0
2025-01-27 11:30:00,205.28,208.0,205.27,207.69,17360.0,205.28,208.0,205.27,207.69,17360.0
2025-01-27 12:00:00,207.46,208.17,207.44,208.08,6845.0,207.46,208.17,207.44,208.08,6845.0
2025-01-27 12:30:00,207.87,208.05,206.41,206.72,8230.0,207.87,208.05,206.41,206.72,8230.0
2025-01-27 13:00:00,206.56,206.88,205.38,205.38,9539.0,206.56,206.88,205.38,205.38,9539.0
2025-01-27 13:30:00,205.29,206.74,205.28,206.14,9839.0,205.29,206.74,205.28,206.14,9839.0
2025-01-27 14:00:00,205.88,207.41,205.59,207.41,8944.0,205.88,207.41,205.59,207.41,8944.0
2025-01-27 14:30:00,207.14,207.31,205.73,205.73,18539.0,207.14,207.31,205.73,205.73,18539.0
2025-01-27 15:00:00,205.68,206.55,205.02,206.01,19611.0,205.68,206.55,205.02,206.01,19611.0
2025-01-27 15:30:00,206.0,207.83,205.85,207.8,64276.0,206.0,207.83,205.85,207.8,64276.0
2025-01-28 09:30:00,208.93,211.01,208.61,209.88,15508.0,208.93,211.01,208.61,209.88,15508.0
2025-01-28 10:00:00,210.32,211.96,210.07,211.96,24513.0,210.32,211.96,210.07,211.96,24513.0
2025-01-28 10:30:00,211.49,211.49,209.61,210.84,13422.0,211.49,211.49,209.61,210.84,13422.0
2025-01-28 11:00:00,211.11,211.59,210.63,210.63,40007.0,211.11,211.59,210.63,210.63,40007.0
2025-01-28 11:30:00,210.82,210.94,209.93,210.27,5591.0,210.82,210.94,209.93,210.27,5591.0
2025-01-28 12:00:00,210.22,210.71,209.8,209.99,12568.0,210.22,210.71,209.8,209.99,12568.0
2025-01-28 12:30:00,210.09,210.09,208.83,208.83,10862.0,210.09,210.09,208.83,208.83,10862.0
2025-01-28 13:00:00,209.02,209.45,208.57,208.72,5499.0,209.02,209.45,208.57,208.72,5499.0
2025-01-28 13:30:00,208.62,208.62,207.18,207.38,6056.0,208.62,208.62,207.18,207.38,6056.0
2025-01-28 14:00:00,207.26,207.29,206.04,206.06,8316.0,207.26,207.29,206.04,206.06,8316.0
2025-01-28 14:30:00,206.18,207.58,206.17,207.41,12838.0,206.18,207.58,206.17,207.41,12838.0
2025-01-28 15:00:00,207.22,208.51,207.15,208.51,10097.0,207.22,208.51,207.15,208.51,10097.0
2025-01-28 15:30:00,208.52,208.8,207.41,208.46,57881.0,208.52,208.8,207.41,208.46,57881.0
2025-01-29 09:30:00,209.27,209.27,205.91,206.22,11163.0,209.27,209.27,205.91,206.22,11163.0
2025-01-29 10:00:00,206.22,206.42,204.72,205.36,10234.0,206.22,206.42,204.72,205.36,10234.0
2025-01-29 10:30:00,205.3,205.7,204.62,205.65,6780.0,205.3,205.7,204.62,205.65,6780.0
2025-01-29 11:00:00,205.51,205.95,205.21,205.59,4374.0,205.51,205.95,205.21,205.59,4374.0
2025-01-29 11:30:00,205.51,205.68,205.16,205.43,7802.0,205.51,205.68,205.16,205.43,7802.0
2025-01-29 12:00:00,205.69,207.29,205.69,206.69,10048.0,205.69,207.29,205.69,206.69,10048.0
2025-01-29 12:30:00,206.72,207.2,206.66,207.19,14017.0,206.72,207.2,206.66,207.19,14017.0
2025-01-29 13:00:00,207.36,207.37,206.04,207.17,4990.0,207.36,207.37,206.04,207.17,4990.0
2025-01-29 13:30:00,207.12,207.54,206.9,207.2,4405.0,207.12,207.54,206.9,207.2,4405.0
2025-01-29 14:00:00,207.1,207.28,206.16,207.0,9904.0,207.1,207.28,206.16,207.0,9904.0
2025-01-29 14:30:00,207.02,209.05,207.0,207.58,7641.0,207.02,209.05,207.0,207.58,7641.0
2025-01-29 15:00:00,207.36,208.51,206.89,208.04,11126.0,207.36,208.51,206.89,208.04,11126.0
2025-01-29 15:30:00,208.11,208.61,207.49,208.26,48496.0,208.11,208.61,207.49,208.26,48496.0
2025-01-30 09:30:00,209.72,214.1,209.18,213.03,6130.0,209.72,214.1,209.18,213.03,6130.0
2025-01-30 10:00:00,212.5,212.5,211.1,211.13,12553.0,212.5,212.5,211.1,211.13,12553.0
2025-01-30 10:30:00,210.98,211.83,209.97,210.11,10876.0,210.98,211.83,209.97,210.11,10876.0
2025-01-30 11:00:00,210.17,210.53,209.83,210.53,3262.0,210.17,210.53,209.83,210.53,3262.0
2025-01-30 11:30:00,210.51,211.94,210.51,211.15,8705.0,210.51,211.94,210.51,211.15,8705.0
2025-01-30 12:00:00,210.96,211.15,209.83,209.87,7278.0,210.96,211.15,209.83,209.87,7278.0
2025-01-30 12:30:00,209.81,209.82,208.61,208.89,7599.0,209.81,209.82,208.61,208.89,7599.0
2025-01-30 13:00:00,208.81,209.5,208.47,209.3,9914.0,208.81,209.5,208.47,209.3,9914.0
2025-01-30 13:30:00,209.42,209.7,209.36,209.59,1624.0,209.42,209.7,209.36,209.59,1624.0
2025-01-30 14:00:00,209.53,209.53,208.55,208.65,4833.0,209.53,209.53,208.55,208.65,4833.0
2025-01-30 14:30:00,208.52,208.63,208.11,208.2,9005.0,208.52,208.63,208.11,208.2,9005.0
2025-01-30 15:00:00,208.19,208.72,208.07,208.2,7354.0,208.19,208.72,208.07,208.2,7354.0
2025-01-30 15:30:00,208.2,208.2,206.04,206.81,51924.0,208.2,208.2,206.04,206.81,51924.0
2025-01-31 09:30:00,208.27,210.42,206.48,210.35,18895.0,208.27,210.42,206.48,210.35,18895.0
2025-01-31 10:00:00,210.45,214.51,210.45,214.48,60094.0,210.45,214.51,210.45,214.48,60094.0
2025-01-31 10:30:00,214.46,214.65,212.82,213.75,118266.0,214.46,214.65,212.82,213.75,118266.0
2025-01-31 11:00:00,213.31,215.57,213.31,214.68,8406.0,213.31,215.57,213.31,214.68,8406.0
2025-01-31 11:30:00,214.99,215.28,214.16,215.21,16604.0,214.99,215.28,214.16,215.21,16604.0
2025-01-31 12:00:00,215.28,215.4,214.28,215.4,8608.0,215.28,215.4,214.28,215.4,8608.0
2025-01-31 12:30:00,215.4,215.81,215.27,215.55,6647.0,215.4,215.81,215.27,215.55,6647.0
2025-01-31 13:00:00,215.48,216.64,214.99,215.0,12646.0,215.48,216.64,214.99,215.0,12646.0
2025-01-31 13:30:00,214.92,215.03,213.66,214.09,7712.0,214.92,215.03,213.66,214.09,7712.0
2025-01-31 14:00:00,214.17,215.06,213.76,214.42,7825.0,214.17,215.06,213.76,214.42,7825.0
2025-01-31 14:30:00,214.51,214.65,213.19,214.14,12314.0,214.51,214.65,213.19,214.14,12314.0
2025-01-31 15:00:00,214.07,214.07,213.05,213.28,8248.0,214.07,214.07,213.05,213.28,8248.0
2025-01-31 15:30:00,213.46,214.54,213.09,213.19,73189.0,213.46,214.54,213.09,213.19,73189.0
2025-02-03 09:30:00,209.09,210.38,207.9,209.5,19069.0,209.09,210.38,207.9,209.5,19069.0
2025-02-03 10:00:00,211.05,211.05,207.27,210.54,162942.0,211.05,211.05,207.27,210.54,162942.0
2025-02-03 10:30:00,210.69,212.59,210.2,211.9,71605.0,210.69,212.59,210.2,211.9,71605.0
2025-02-03 11:00:00,211.9,212.61,210.88,211.54,129348.0,211.9,212.61,210.88,211.54,129348.0
2025-02-03 11:30:00,211.53,212.54,211.17,211.95,16801.0,211.53,212.54,211.17,211.95,16801.0
2025-02-03 12:00:00,211.95,212.74,211.76,212.56,7526.0,211.95,212.74,211.76,212.56,7526.0
2025-02-03 12:30:00,212.41,212.53,211.46,212.53,35243.0,212.41,212.53,211.46,212.53,35243.0
2025-02-03 13:00:00,211.88,212.53,211.81,212.24,3561.0,211.88,212.53,211.81,212.24,3561.0
2025-02-03 13:30:00,212.19,212.57,212.0,212.48,10785.0,212.19,212.57,212.0,212.48,10785.0
2025-02-03 14:00:00,212.42,212.94,211.59,212.94,13539.0,212.42,212.94,211.59,212.94,13539.0
2025-02-03 14:30:00,212.94,213.3,212.37,212.7,7113.0,212.94,213.3,212.37,212.7,7113.0
2025-02-03 15:00:00,212.65,213.0,212.02,212.02,13512.0,212.65,213.0,212.02,212.02,13512.0
2025-02-03 15:30:00,211.9,212.32,211.65,211.95,63659.0,211.9,212.32,211.65,211.95,63659.0
2025-02-04 09:30:00,211.43,215.26,210.0,214.4,14214.0,211.43,215.26,210.0,214.4,14214.0
2025-02-04 10:00:00,214.24,214.24,212.75,213.79,11923.0,214.24,214.24,212.75,213.79,11923.0
2025-02-04 10:30:00,213.65,213.87,212.7,213.37,7689.0,213.65,213.87,212.7,213.37,7689.0
2025-02-04 11:00:00,213.5,213.86,212.66,212.94,15908.0,213.5,213.86,212.66,212.94,15908.0
2025-02-04 11:30:00,212.68,212.75,211.49,212.62,16810.0,212.68,212.75,211.49,212.62,16810.0
2025-02-04 12:00:00,212.66,212.78,211.8,211.96,12517.0,212.66,212.78,211.8,211.96,12517.0
2025-02-04 12:30:00,212.02,213.21,211.8,213.02,26193.0,212.02,213.21,211.8,213.02,26193.0
2025-02-04 13:00:00,212.76,214.22,212.47,213.64,6001.0,212.76,214.22,212.47,213.64,6001.0
2025-02-04 13:30:00,213.82,215.46,213.82,214.89,24624.0,213.82,215.46,213.82,214.89,24624.0
2025-02-04 14:00:00,215.04,215.04,214.1,214.76,24658.0,215.04,215.04,214.1,214.76,24658.0
2025-02-04 14:30:00,214.78,215.19,214.5,214.84,13883.0,214.78,215.19,214.5,214.84,13883.0
2025-02-04 15:00:00,214.84,215.05,214.64,214.84,17883.0,214.84,215.05,214.64,214.84,17883.0
2025-02-04 15:30:00,214.84,215.62,214.5,214.8,96947.0,214.84,215.62,214.5,214.8,96947.0
2025-02-05 09:30:00,215.19,217.69,215.19,215.31,10827.0,215.19,217.69,215.19,215.31,10827.0
2025-02-05 10:00:00,215.88,215.88,214.51,215.05,3588.0,215.88,215.88,214.51,215.05,3588.0
2025-02-05 10:30:00,215.09,215.5,214.79,215.13,5243.0,215.09,215.5,214.79,215.13,5243.0
2025-02-05 11:00:00,215.19,215.56,214.42,215.15,6981.0,215.19,215.56,214.42,215.15,6981.0
2025-02-05 11:30:00,215.39,215.95,215.27,215.69,1880.0,215.39,215.95,215.27,215.69,1880.0
2025-02-05 12:00:00,215.88,216.22,215.24,215.24,10223.0,215.88,216.22,215.24,215.24,10223.0
2025-02-05 12:30:00,215.26,215.43,215.14,215.24,2643.0,215.26,215.43,215.14,215.24,2643.0
2025-02-05 13:00:00,215.26,215.26,213.76,213.76,14051.0,215.26,215.26,213.76,213.76,14051.0
2025-02-05 13:30:00,214.14,214.9,213.85,213.91,5268.0,214.14,214.9,213.85,213.91,5268.0
2025-02-05 14:00:00,213.83,215.25,213.7,215.18,7669.0,213.83,215.25,213.7,215.18,7669.0
2025-02-05 14:30:00,215.19,215.27,214.74,214.89,11586.0,215.19,215.27,214.74,214.89,11586.0
2025-02-05 15:00:00,215.06,215.78,214.73,215.47,9474.0,215.06,215.78,214.73,215.47,9474.0
2025-02-05 15:30:00,215.54,216.05,213.64,214.25,42732.0,215.54,216.05,213.64,214.25,42732.0
2025-02-06 09:30:00,214.61,215.57,214.61,215.07,5625.0,214.61,215.57,214.61,215.07,5625.0
2025-02-06 10:00:00,215.28,218.55,215.28,217.92,9844.0,215.28,218.55,215.28,217.92,9844.0
2025-02-06 10:30:00,218.03,218.09,216.94,217.38,5227.0,218.03,218.09,216.94,217.38,5227.0
2025-02-06 11:00:00,217.21,218.11,217.2,217.49,2306.0,217.21,218.11,217.2,217.49,2306.0
2025-02-06 11:30:00,217.69,218.15,216.94,217.69,10160.0,217.69,218.15,216.94,217.69,10160.0
2025-02-06 12:00:00,217.41,219.25,217.28,218.91,9758.0,217.41,219.25,217.28,218.91,9758.0
2025-02-06 12:30:00,218.89,219.02,218.01,218.16,5132.0,218.89,219.02,218.01,218.16,5132.0
2025-02-06 13:00:00,217.96,217.96,217.7,217.93,2247.0,217.96,217.96,217.7,217.93,2247.0
2025-02-06 13:30:00,217.8,217.93,216.48,216.48,8084.0,217.8,217.93,216.48,216.48,8084.0
2025-02-06 14:00:00,216.62,216.62,216.1,216.1,2893.0,216.62,216.62,216.1,216.1,2893.0
2025-02-06 14:30:00,215.91,216.06,215.03,215.69,15780.0,215.91,216.06,215.03,215.69,15780.0
2025-02-06 15:00:00,215.53,216.49,215.52,216.49,20267.0,215.53,216.49,215.52,216.49,20267.0
2025-02-06 15:30:00,216.47,217.86,215.35,217.1,57029.0,216.47,217.86,215.35,217.1,57029.0
2025-02-07 09:30:00,218.45,224.22,218.45,224.22,18141.0,218.45,224.22,218.45,224.22,18141.0
2025-02-07 10:00:00,223.52,224.73,221.31,223.55,20461.0,223.52,224.73,221.31,223.55,20461.0
2025-02-07 10:30:00,223.22,224.65,221.25,221.46,138350.0,223.22,224.65,221.25,221.46,138350.0
2025-02-07 11:00:00,221.57,221.68,219.05,219.93,23603.0,221.57,221.68,219.05,219.93,23603.0
2025-02-07 11:30:00,220.28,220.96,218.45,219.5,16743.0,220.28,220.96,218.45,219.5,16743.0
2025-02-07 12:00:00,219.31,219.5,217.94,218.83,6583.0,219.31,219.5,217.94,218.83,6583.0
2025-02-07 12:30:00,218.46,218.92,218.07,218.6,9330.0,218.46,218.92,218.07,218.6,9330.0
2025-02-07 13:00:00,218.66,219.51,218.66,219.26,4879.0,218.66,219.51,218.66,219.26,4879.0
2025-02-07 13:30:00,219.2,219.39,218.13,218.27,12562.0,219.2,219.39,218.13,218.27,12562.0
2025-02-07 14:00:00,218.24,218.78,218.0,218.0,4950.0,218.24,218.78,218.0,218.0,4950.0
2025-02-07 14:30:00,218.0,219.5,218.0,219.15,24034.0,218.0,219.5,218.0,219.15,24034.0
2025-02-07 15:00:00,219.05,219.05,217.27,217.55,22571.0,219.05,219.05,217.27,217.55,22571.0
2025-02-07 15:30:00,217.58,218.32,217.36,217.51,50139.0,217.58,218.32,217.36,217.51,50139.0
2025-02-10 09:30:00,219.43,219.43,216.73,216.93,12966.0,219.43,219.43,216.73,216.93,12966.0
2025-02-10 10:00:00,217.18,217.92,215.69,216.42,15624.0,217.18,217.92,215.69,216.42,15624.0
2025-02-10 10:30:00,216.77,217.32,216.4,216.7,11277.0,216.77,217.32,216.4,216.7,11277.0
2025-02-10 11:00:00,216.33,216.89,216.33,216.52,13744.0,216.33,216.89,216.33,216.52,13744.0
2025-02-10 11:30:00,216.68,217.67,216.25,217.67,5895.0,216.68,217.67,216.25,217.67,5895.0
2025-02-10 12:00:00,217.63,217.66,216.79,216.81,7060.0,217.63,217.66,216.79,216.81,7060.0
2025-02-10 12:30:00,216.79,216.79,216.26,216.56,2225.0,216.79,216.79,216.26,216.56,2225.0
2025-02-10 13:00:00,216.49,217.06,216.22,217.06,6264.0,216.49,217.06,216.22,217.06,6264.0
2025-02-10 13:30:00,216.99,217.37,216.87,217.03,15738.0,216.99,217.37,216.87,217.03,15738.0
2025-02-10 14:00:00,216.89,217.15,216.63,217.15,4740.0,216.89,217.15,216.63,217.15,4740.0
2025-02-10 14:30:00,217.14,217.14,216.5,216.51,2005.0,217.14,217.14,216.5,216.51,2005.0
2025-02-10 15:00:00,216.53,217.05,216.49,216.65,6176.0,216.53,217.05,216.49,216.65,6176.0
2025-02-10 15:30:00,216.66,217.26,216.1,216.12,18886.0,216.66,217.26,216.1,216.12,18886.0
2025-02-11 09:30:00,214.92,215.54,213.34,215.41,48024.0,214.92,215.54,213.34,215.41,48024.0
2025-02-11 10:00:00,215.16,215.79,214.85,215.78,13215.0,215.16,215.79,214.85,215.78,13215.0
2025-02-11 10:30:00,215.8,216.14,215.25,215.38,7964.0,215.8,216.14,215.25,215.38,7964.0
2025-02-11 11:00:00,215.22,215.3,214.91,215.06,13330.0,215.22,215.3,214.91,215.06,13330.0
2025-02-11 11:30:00,214.96,215.52,214.79,214.92,22061.0,214.96,215.52,214.79,214.92,22061.0
2025-02-11 12:00:00,214.98,215.09,214.24,214.73,13291.0,214.98,215.09,214.24,214.73,13291.0
2025-02-11 12:30:00,214.71,214.85,212.75,212.87,10894.0,214.71,214.85,212.75,212.87,10894.0
2025-02-11 13:00:00,213.05,214.55,212.97,214.31,21312.0,213.05,214.55,212.97,214.31,21312.0
2025-02-11 13:30:00,214.31,215.46,214.31,215.24,31636.0,214.31,215.46,214.31,215.24,31636.0
2025-02-11 14:00:00,215.14,215.5,214.83,215.49,15747.0,215.14,215.5,214.83,215.49,15747.0
2025-02-11 14:30:00,215.43,216.35,215.19,215.78,19591.0,215.43,216.35,215.19,215.78,19591.0
2025-02-11 15:00:00,215.95,216.0,215.26,215.52,14602.0,215.95,216.0,215.26,215.52,14602.0
2025-02-11 15:30:00,215.44,215.96,214.34,215.85,115296.0,215.44,215.96,214.34,215.85,115296.0
2025-02-12 09:30:00,214.17,215.45,213.07,214.93,36106.0,214.17,215.45,213.07,214.93,36106.0
2025-02-12 10:00:00,215.0,215.47,213.29,215.47,45200.0,215.0,215.47,213.29,215.47,45200.0
2025-02-12 10:30:00,215.73,216.79,214.78,215.35,8863.0,215.73,216.79,214.78,215.35,8863.0
2025-02-12 11:00:00,214.97,215.49,214.89,214.97,3666.0,214.97,215.49,214.89,214.97,3666.0
2025-02-12 11:30:00,214.97,215.97,214.97,215.59,2500.0,214.97,215.97,214.97,215.59,2500.0
2025-02-12 12:00:00,215.75,217.01,215.65,216.87,12699.0,215.75,217.01,215.65,216.87,12699.0
2025-02-12 12:30:00,216.97,217.8,216.97,217.34,9022.0,216.97,217.8,216.97,217.34,9022.0
2025-02-12 13:00:00,217.18,217.81,216.94,217.38,9136.0,217.18,217.81,216.94,217.38,9136.0
2025-02-12 13:30:00,217.37,218.0,217.16,217.31,5934.0,217.37,218.0,217.16,217.31,5934.0
2025-02-12 14:00:00,217.31,217.68,216.87,217.67,5477.0,217.31,217.68,216.87,217.67,5477.0
2025-02-12 14:30:00,217.78,218.7,217.61,218.47,10149.0,217.78,218.7,217.61,218.47,10149.0
2025-02-12 15:00:00,218.39,218.39,217.94,218.14,15845.0,218.39,218.39,217.94,218.14,15845.0
2025-02-12 15:30:00,218.16,218.81,217.78,218.79,60660.0,218.16,218.81,217.78,218.79,60660.0
2025-02-13 09:30:00,219.28,220.58,217.97,219.81,26114.0,219.28,220.58,217.97,219.81,26114.0
2025-02-13 10:00:00,219.81,220.66,219.3,219.79,31689.0,219.81,220.66,219.3,219.79,31689.0
2025-02-13 10:30:00,220.0,221.66,219.79,221.57,19303.0,220.0,221.66,219.79,221.57,19303.0
2025-02-13 11:00:00,221.52,221.91,220.77,221.73,9611.0,221.52,221.91,220.77,221.73,9611.0
2025-02-13 11:30:00,221.73,224.75,221.52,224.68,15480.0,221.73,224.75,221.52,224.68,15480.0
2025-02-13 12:00:00,224.41,225.31,223.15,225.3,31746.0,224.41,225.31,223.15,225.3,31746.0
2025-02-13 12:30:00,224.89,225.18,224.17,225.07,21315.0,224.89,225.18,224.17,225.07,21315.0
2025-02-13 13:00:00,225.07,225.07,223.39,224.04,16912.0,225.07,225.07,223.39,224.04,16912.0
2025-02-13 13:30:00,224.43,225.89,224.04,225.69,19004.0,224.43,225.89,224.04,225.69,19004.0
2025-02-13 14:00:00,225.7,226.64,225.46,226.45,22694.0,225.7,226.64,225.46,226.45,22694.0
2025-02-13 14:30:00,226.26,227.75,226.05,227.39,16441.0,226.26,227.75,226.05,227.39,16441.0
2025-02-13 15:00:00,227.49,228.75,227.36,228.7,22212.0,227.49,228.75,227.36,228.7,22212.0
2025-02-13 15:30:00,228.52,228.98,227.41,228.93,85086.0,228.52,228.98,227.41,228.93,85086.0
2025-02-14 09:30:00,227.64,228.4,225.98,226.35,10827.0,227.64,228.4,225.98,226.35,10827.0
2025-02-14 10:00:00,226.08,226.84,223.63,224.28,10550.0,226.08,226.84,223.63,224.28,10550.0
2025-02-14 10:30:00,223.93,225.74,223.16,224.02,18585.0,223.93,225.74,223.16,224.02,18585.0
2025-02-14 11:00:00,223.78,224.54,222.66,223.18,11245.0,223.78,224.54,222.66,223.18,11245.0
2025-02-14 11:30:00,222.96,223.08,222.0,222.01,5874.0,222.96,223.08,222.0,222.01,5874.0
2025-02-14 12:00:00,222.08,222.59,220.71,222.59,16365.0,222.08,222.59,220.71,222.59,16365.0
2025-02-14 12:30:00,222.4,223.32,221.76,222.66,14929.0,222.4,223.32,221.76,222.66,14929.0
2025-02-14 13:00:00,223.16,223.81,223.15,223.52,2066.0,223.16,223.81,223.15,223.52,2066.0
2025-02-14 13:30:00,223.61,224.79,222.74,223.14,12416.0,223.61,224.79,222.74,223.14,12416.0
2025-02-14 14:00:00,223.56,224.1,222.71,222.71,11266.0,223.56,224.1,222.71,222.71,11266.0
2025-02-14 14:30:00,222.74,223.35,222.19,222.89,15176.0,222.74,223.35,222.19,222.89,15176.0
2025-02-14 15:00:00,222.64,224.28,222.62,223.2,13648.0,222.64,224.28,222.62,223.2,13648.0
2025-02-14 15:30:00,223.19,225.41,223.01,224.46,90598.0,223.19,225.41,223.01,224.46,90598.0
2025-02-18 09:30:00,223.73,223.73,220.5,223.08,21981.0,223.73,223.73,220.5,223.08,21981.0
2025-02-18 10:00:00,222.67,223.08,220.84,220.85,113214.0,222.67,223.08,220.84,220.85,113214.0
2025-02-18 10:30:00,220.98,223.08,220.92,222.89,29921.0,220.98,223.08,220.92,222.89,29921.0
2025-02-18 11:00:00,223.1,223.66,222.71,222.74,18624.0,223.1,223.66,222.71,222.74,18624.0
2025-02-18 11:30:00,222.95,223.66,222.38,222.45,10336.0,222.95,223.66,222.38,222.45,10336.0
2025-02-18 12:00:00,222.7,222.7,220.92,220.92,3285.0,222.7,222.7,220.92,220.92,3285.0
2025-02-18 12:30:00,220.96,221.98,220.7,221.05,14005.0,220.96,221.98,220.7,221.05,14005.0
2025-02-18 13:00:00,221.05,222.22,221.0,221.23,159508.0,221.05,222.22,221.0,221.23,159508.0
2025-02-18 13:30:00,221.42,221.42,219.98,221.34,17122.0,221.42,221.42,219.98,221.34,17122.0
2025-02-18 14:00:00,221.19,221.55,219.98,220.29,11757.0,221.19,221.55,219.98,220.29,11757.0
2025-02-18 14:30:00,220.27,221.32,220.26,220.96,9161.0,220.27,221.32,220.26,220.96,9161.0
2025-02-18 15:00:00,220.97,222.56,220.97,222.11,77052.0,220.97,222.56,220.97,222.11,77052.0
2025-02-18 15:30:00,222.26,222.99,221.49,222.78,84135.0,222.26,222.99,221.49,222.78,84135.0
2025-02-19 09:30:00,223.25,223.25,219.01,220.0,119149.0,223.25,223.25,219.01,220.0,119149.0
2025-02-19 10:00:00,220.58,220.77,218.23,218.75,5100.0,220.58,220.77,218.23,218.75,5100.0
2025-02-19 10:30:00,219.02,219.96,218.63,219.63,9206.0,219.02,219.96,218.63,219.63,9206.0
2025-02-19 11:00:00,219.61,220.7,219.61,220.0,14440.0,219.61,220.7,219.61,220.0,14440.0
2025-02-19 11:30:00,219.97,220.56,219.96,220.0,1696.0,219.97,220.56,219.96,220.0,1696.0
2025-02-19 12:00:00,220.25,220.46,219.94,219.98,5241.0,220.25,220.46,219.94,219.98,5241.0
2025-02-19 12:30:00,219.94,220.33,218.93,219.79,116118.0,219.94,220.33,218.93,219.79,116118.0
2025-02-19 13:00:00,219.68,220.44,219.31,219.61,54065.0,219.68,220.44,219.31,219.61,54065.0
2025-02-19 13:30:00,219.54,220.29,218.81,219.19,7011.0,219.54,220.29,218.81,219.19,7011.0
2025-02-19 14:00:00,218.9,219.21,218.49,218.71,7652.0,218.9,219.21,218.49,218.71,7652.0
2025-02-19 14:30:00,218.73,219.5,218.48,219.34,5539.0,218.73,219.5,218.48,219.34,5539.0
2025-02-19 15:00:00,219.36,219.45,217.72,217.72,9422.0,219.36,219.45,217.72,217.72,9422.0
2025-02-19 15:30:00,217.87,218.44,217.47,217.69,53821.0,217.87,218.44,217.47,217.69,53821.0
2025-02-20 09:30:00,214.72,218.15,210.88,211.62,45665.0,214.72,218.15,210.88,211.62,45665.0
2025-02-20 10:00:00,210.83,212.28,209.32,212.28,32985.0,210.83,212.28,209.32,212.28,32985.0
2025-02-20 10:30:00,212.28,212.71,211.04,212.01,20423.0,212.28,212.71,211.04,212.01,20423.0
2025-02-20 11:00:00,212.03,212.52,209.87,210.37,20304.0,212.03,212.52,209.87,210.37,20304.0
2025-02-20 11:30:00,210.5,211.48,209.01,210.24,37170.0,210.5,211.48,209.01,210.24,37170.0
2025-02-20 12:00:00,209.91,210.85,208.89,210.5,34924.0,209.91,210.85,208.89,210.5,34924.0
2025-02-20 12:30:00,210.04,212.03,209.91,211.14,35791.0,210.04,212.03,209.91,211.14,35791.0
2025-02-20 13:00:00,210.99,212.94,210.91,211.1,42594.0,210.99,212.94,210.91,211.1,42594.0
2025-02-20 13:30:00,211.1,211.64,210.92,211.39,53422.0,211.1,211.64,210.92,211.39,53422.0
2025-02-20 14:00:00,211.3,212.21,210.93,211.11,52969.0,211.3,212.21,210.93,211.11,52969.0
2025-02-20 14:30:00,211.51,212.21,211.05,211.54,46902.0,211.51,212.21,211.05,211.54,46902.0
2025-02-20 15:00:00,211.72,212.25,210.96,211.56,42240.0,211.72,212.25,210.96,211.56,42240.0
2025-02-20 15:30:00,211.53,211.87,207.67,209.79,199850.0,211.53,211.87,207.67,209.79,199850.0
2025-02-21 09:30:00,187.2,187.23,157.0,157.96,654507.0,187.2,187.23,157.0,157.96,654507.0
2025-02-21 10:00:00,157.76,162.23,157.5,159.51,484228.0,157.76,162.23,157.5,159.51,484228.0
2025-02-21 10:30:00,159.37,161.5,157.0,161.0,237893.0,159.37,161.5,157.0,161.0,237893.0
2025-02-21 11:00:00,161.34,161.34,156.5,157.77,253528.0,161.34,161.34,156.5,157.77,253528.0
2025-02-21 11:30:00,157.81,161.21,155.5,156.4,191757.0,157.81,161.21,155.5,156.4,191757.0
2025-02-21 12:00:00,156.0,160.95,155.3,160.82,240018.0,156.0,160.95,155.3,160.82,240018.0
2025-02-21 12:30:00,160.82,160.95,157.0,159.17,142396.0,160.82,160.95,157.0,159.17,142396.0
2025-02-21 13:00:00,159.4,161.22,159.12,159.24,249870.0,159.4,161.22,159.12,159.24,249870.0
2025-02-21 13:30:00,159.74,160.14,156.7,157.0,85371.0,159.74,160.14,156.7,157.0,85371.0
2025-02-21 14:00:00,157.15,158.49,156.0,157.6,125533.0,157.15,158.49,156.0,157.6,125533.0
2025-02-21 14:30:00,157.35,157.37,155.0,155.33,168634.0,157.35,157.37,155.0,155.33,168634.0
2025-02-21 15:00:00,155.11,155.41,152.62,153.73,162469.0,155.11,155.41,152.62,153.73,162469.0
2025-02-21 15:30:00,153.84,155.87,151.38,151.72,437686.0,153.84,155.87,151.38,151.72,437686.0
2025-02-24 09:30:00,158.39,161.67,157.0,157.51,344313.0,158.39,161.67,157.0,157.51,344313.0
2025-02-24 10:00:00,157.25,160.21,156.58,157.77,234498.0,157.25,160.21,156.58,157.77,234498.0
2025-02-24 10:30:00,157.77,158.8,155.65,157.15,140607.0,157.77,158.8,155.65,157.15,140607.0
2025-02-24 11:00:00,157.16,158.96,156.6,157.71,100590.0,157.16,158.96,156.6,157.71,100590.0
2025-02-24 11:30:00,157.46,158.88,157.21,157.56,108445.0,157.46,158.88,157.21,157.56,108445.0
2025-02-24 12:00:00,157.56,159.0,157.03,157.09,76615.0,157.56,159.0,157.03,157.09,76615.0
2025-02-24 12:30:00,157.03,157.54,155.7,157.54,139382.0,157.03,157.54,155.7,157.54,139382.0
2025-02-24 13:00:00,157.56,158.11,157.0,157.51,49190.0,157.56,158.11,157.0,157.51,49190.0
2025-02-24 13:30:00,157.55,158.18,157.27,157.67,79252.0,157.55,158.18,157.27,157.67,79252.0
2025-02-24 14:00:00,157.74,157.88,155.42,155.98,106154.0,157.74,157.88,155.42,155.98,106154.0
2025-02-24 14:30:00,156.12,157.1,155.48,155.67,74277.0,156.12,157.1,155.48,155.67,74277.0
2025-02-24 15:00:00,155.67,155.81,153.26,153.72,82767.0,155.67,155.81,153.26,153.72,82767.0
2025-02-24 15:30:00,153.72,154.45,152.4,154.07,255754.0,153.72,154.45,152.4,154.07,255754.0
2025-02-25 09:30:00,154.54,157.32,153.5,156.27,129906.0,154.54,157.32,153.5,156.27,129906.0
2025-02-25 10:00:00,156.43,156.43,153.81,153.85,117293.0,156.43,156.43,153.81,153.85,117293.0
2025-02-25 10:30:00,153.84,155.57,152.01,155.34,58488.0,153.84,155.57,152.01,155.34,58488.0
2025-02-25 11:00:00,155.41,155.99,155.0,155.1,72486.0,155.41,155.99,155.0,155.1,72486.0
2025-02-25 11:30:00,155.29,157.0,154.79,156.8,37566.0,155.29,157.0,154.79,156.8,37566.0
2025-02-25 12:00:00,156.8,156.8,154.8,155.12,47436.0,156.8,156.8,154.8,155.12,47436.0
2025-02-25 12:30:00,155.04,155.98,154.93,155.79,27238.0,155.04,155.98,154.93,155.79,27238.0
2025-02-25 13:00:00,155.99,156.75,155.33,155.34,22542.0,155.99,156.75,155.33,155.34,22542.0
2025-02-25 13:30:00,155.34,157.4,155.34,157.13,25079.0,155.34,157.4,155.34,157.13,25079.0
2025-02-25 14:00:00,157.31,158.44,156.97,157.46,31466.0,157.31,158.44,156.97,157.46,31466.0
2025-02-25 14:30:00,157.5,158.32,157.41,157.6,30670.0,157.5,158.32,157.41,157.6,30670.0
2025-02-25 15:00:00,157.77,158.34,156.69,157.83,34574.0,157.77,158.34,156.69,157.83,34574.0
2025-02-25 15:30:00,157.64,157.64,156.0,156.26,202968.0,157.64,157.64,156.0,156.26,202968.0
2025-02-26 09:30:00,156.59,159.24,155.61,156.3,63414.0,156.59,159.24,155.61,156.3,63414.0
2025-02-26 10:00:00,156.25,157.2,155.43,155.45,44935.0,156.25,157.2,155.43,155.45,44935.0
2025-02-26 10:30:00,155.64,157.11,155.5,156.91,48487.0,155.64,157.11,155.5,156.91,48487.0
2025-02-26 11:00:00,156.79,158.75,156.79,158.5,21373.0,156.79,158.75,156.79,158.5,21373.0
2025-02-26 11:30:00,158.29,158.95,157.34,157.34,20802.0,158.29,158.95,157.34,157.34,20802.0
2025-02-26 12:00:00,157.68,157.98,156.04,157.0,25370.0,157.68,157.98,156.04,157.0,25370.0
2025-02-26 12:30:00,156.75,157.0,155.61,155.95,28065.0,156.75,157.0,155.61,155.95,28065.0
2025-02-26 13:00:00,155.91,156.4,155.11,155.45,29786.0,155.91,156.4,155.11,155.45,29786.0
2025-02-26 13:30:00,155.44,155.8,153.73,153.95,47714.0,155.44,155.8,153.73,153.95,47714.0
2025-02-26 14:00:00,153.78,154.54,153.37,154.47,21209.0,153.78,154.54,153.37,154.47,21209.0
2025-02-26 14:30:00,154.4,154.79,153.0,153.06,52472.0,154.4,154.79,153.0,153.06,52472.0
2025-02-26 15:00:00,153.03,154.16,153.02,154.15,22232.0,153.03,154.16,153.02,154.15,22232.0
2025-02-26 15:30:00,154.01,154.01,152.74,153.03,151696.0,154.01,154.01,152.74,153.03,151696.0
2025-02-27 09:30:00,153.45,155.0,151.47,152.51,51356.0,153.45,155.0,151.47,152.51,51356.0
2025-02-27 10:00:00,152.3,153.81,151.3,152.97,19000.0,152.3,153.81,151.3,152.97,19000.0
2025-02-27 10:30:00,153.26,153.43,151.65,151.78,12109.0,153.26,153.43,151.65,151.78,12109.0
2025-02-27 11:00:00,151.78,153.21,151.78,152.18,28186.0,151.78,153.21,151.78,152.18,28186.0
2025-02-27 11:30:00,152.43,152.71,151.35,151.63,30063.0,152.43,152.71,151.35,151.63,30063.0
2025-02-27 12:00:00,151.77,152.07,151.2,151.95,33998.0,151.77,152.07,151.2,151.95,33998.0
2025-02-27 12:30:00,151.82,152.65,151.0,151.61,18138.0,151.82,152.65,151.0,151.61,18138.0
2025-02-27 13:00:00,151.78,152.95,151.52,152.33,23754.0,151.78,152.95,151.52,152.33,23754.0
2025-02-27 13:30:00,152.24,152.24,151.59,151.96,14166.0,152.24,152.24,151.59,151.96,14166.0
2025-02-27 14:00:00,151.96,152.05,151.18,151.53,19141.0,151.96,152.05,151.18,151.53,19141.0
2025-02-27 14:30:00,151.33,151.49,150.28,151.0,29648.0,151.33,151.49,150.28,151.0,29648.0
2025-02-27 15:00:00,151.0,151.0,149.12,149.83,40394.0,151.0,151.0,149.12,149.83,40394.0
2025-02-27 15:30:00,149.83,150.28,147.62,148.2,154694.0,149.83,150.28,147.62,148.2,154694.0
2025-02-28 09:30:00,148.12,149.15,146.01,147.93,75864.0,148.12,149.15,146.01,147.93,75864.0
2025-02-28 10:00:00,148.12,150.29,147.93,150.28,21023.0,148.12,150.29,147.93,150.28,21023.0
2025-02-28 10:30:00,150.01,150.33,149.01,149.3,25612.0,150.01,150.33,149.01,149.3,25612.0
2025-02-28 11:00:00,149.12,150.35,148.47,148.54,44251.0,149.12,150.35,148.47,148.54,44251.0
2025-02-28 11:30:00,148.54,149.96,148.31,149.34,26905.0,148.54,149.96,148.31,149.34,26905.0
2025-02-28 12:00:00,149.31,149.52,148.44,148.87,32391.0,149.31,149.52,148.44,148.87,32391.0
2025-02-28 12:30:00,148.43,149.05,148.28,148.43,27859.0,148.43,149.05,148.28,148.43,27859.0
2025-02-28 13:00:00,148.29,148.84,148.16,148.63,24473.0,148.29,148.84,148.16,148.63,24473.0
2025-02-28 13:30:00,148.76,148.77,146.47,146.79,116497.0,148.76,148.77,146.47,146.79,116497.0
2025-02-28 14:00:00,146.87,147.37,145.9,146.15,98658.0,146.87,147.37,145.9,146.15,98658.0
2025-02-28 14:30:00,146.1,147.16,145.42,146.06,383084.0,146.1,147.16,145.42,146.06,383084.0
2025-02-28 15:00:00,146.12,148.76,145.96,148.74,105488.0,146.12,148.76,145.96,148.74,105488.0
2025-02-28 15:30:00,148.7,151.34,147.07,150.87,527865.0,148.7,151.34,147.07,150.87,527865.0
2025-03-03 09:30:00,150.38,151.25,147.5,147.79,46118.0,150.38,151.25,147.5,147.79,46118.0
2025-03-03 10:00:00,147.79,150.05,147.04,149.8,48709.0,147.79,150.05,147.04,149.8,48709.0
2025-03-03 10:30:00,150.0,150.37,147.72,147.78,18923.0,150.0,150.37,147.72,147.78,18923.0
2025-03-03 11:00:00,147.75,148.58,147.57,148.06,22642.0,147.75,148.58,147.57,148.06,22642.0
2025-03-03 11:30:00,147.98,149.18,147.77,148.78,14942.0,147.98,149.18,147.77,148.78,14942.0
2025-03-03 12:00:00,148.75,148.98,148.54,148.54,22101.0,148.75,148.98,148.54,148.54,22101.0
2025-03-03 12:30:00,148.53,148.99,147.32,147.49,16316.0,148.53,148.99,147.32,147.49,16316.0
2025-03-03 13:00:00,147.48,147.56,146.61,147.0,45647.0,147.48,147.56,146.61,147.0,45647.0
2025-03-03 13:30:00,147.1,147.37,146.62,146.83,14611.0,147.1,147.37,146.62,146.83,14611.0
2025-03-03 14:00:00,146.63,148.02,146.63,147.52,18255.0,146.63,148.02,146.63,147.52,18255.0
2025-03-03 14:30:00,147.68,148.35,146.8,146.82,57569.0,147.68,148.35,146.8,146.82,57569.0
2025-03-03 15:00:00,146.78,146.85,143.51,143.75,59871.0,146.78,146.85,143.51,143.75,59871.0
2025-03-03 15:30:00,143.87,144.29,143.06,143.56,158512.0,143.87,144.29,143.06,143.56,158512.0
2025-03-04 09:30:00,141.0,145.78,140.88,144.36,40803.0,141.0,145.78,140.88,144.36,40803.0
2025-03-04 10:00:00,144.14,144.27,142.11,142.44,26915.0,144.14,144.27,142.11,142.44,26915.0
2025-03-04 10:30:00,142.44,143.24,141.88,142.59,22324.0,142.44,143.24,141.88,142.59,22324.0
2025-03-04 11:00:00,142.44,143.12,141.73,142.5,23547.0,142.44,143.12,141.73,142.5,23547.0
2025-03-04 11:30:00,142.84,144.61,142.65,144.53,14676.0,142.84,144.61,142.65,144.53,14676.0
2025-03-04 12:00:00,144.28,145.6,144.01,145.49,14048.0,144.28,145.6,144.01,145.49,14048.0
2025-03-04 12:30:00,145.45,145.48,144.44,144.84,32320.0,145.45,145.48,144.44,144.84,32320.0
2025-03-04 13:00:00,144.84,145.83,144.83,145.25,19861.0,144.84,145.83,144.83,145.25,19861.0
2025-03-04 13:30:00,145.07,145.9,144.7,145.9,21463.0,145.07,145.9,144.7,145.9,21463.0
2025-03-04 14:00:00,145.7,146.73,145.7,146.49,15184.0,145.7,146.73,145.7,146.49,15184.0
2025-03-04 14:30:00,146.49,147.73,146.12,147.22,53844.0,146.49,147.73,146.12,147.22,53844.0
2025-03-04 15:00:00,147.37,147.89,146.65,146.93,25112.0,147.37,147.89,146.65,146.93,25112.0
2025-03-04 15:30:00,146.89,146.89,145.48,146.21,103803.0,146.89,146.89,145.48,146.21,103803.0
2025-03-05 09:30:00,146.24,147.25,144.09,144.65,35540.0,146.24,147.25,144.09,144.65,35540.0
2025-03-05 10:00:00,144.66,145.71,144.07,144.72,30666.0,144.66,145.71,144.07,144.72,30666.0
2025-03-05 10:30:00,144.89,145.43,144.48,144.78,18463.0,144.89,145.43,144.48,144.78,18463.0
2025-03-05 11:00:00,144.78,144.81,142.72,143.3,33062.0,144.78,144.81,142.72,143.3,33062.0
2025-03-05 11:30:00,143.38,143.38,142.04,142.44,16683.0,143.38,143.38,142.04,142.44,16683.0
2025-03-05 12:00:00,142.77,143.13,142.38,142.68,8659.0,142.77,143.13,142.38,142.68,8659.0
2025-03-05 12:30:00,142.9,144.57,142.87,144.18,36233.0,142.9,144.57,142.87,144.18,36233.0
2025-03-05 13:00:00,144.3,144.76,143.12,144.2,23679.0,144.3,144.76,143.12,144.2,23679.0
2025-03-05 13:30:00,144.19,144.72,143.78,144.64,20016.0,144.19,144.72,143.78,144.64,20016.0
2025-03-05 14:00:00,144.75,146.26,144.74,145.38,20155.0,144.75,146.26,144.74,145.38,20155.0
2025-03-05 14:30:00,145.38,145.86,145.0,145.75,23014.0,145.38,145.86,145.0,145.75,23014.0
2025-03-05 15:00:00,145.76,146.51,145.41,145.9,43200.0,145.76,146.51,145.41,145.9,43200.0
2025-03-05 15:30:00,145.9,147.2,145.66,146.38,137792.0,145.9,147.2,145.66,146.38,137792.0
2025-03-06 09:30:00,143.29,144.3,142.51,143.24,21640.0,143.29,144.3,142.51,143.24,21640.0
2025-03-06 10:00:00,143.22,144.59,143.21,144.47,31863.0,143.22,144.59,143.21,144.47,31863.0
2025-03-06 10:30:00,144.47,145.17,144.42,144.97,26395.0,144.47,145.17,144.42,144.97,26395.0
2025-03-06 11:00:00,145.2,145.46,143.83,144.3,10127.0,145.2,145.46,143.83,144.3,10127.0
2025-03-06 11:30:00,144.42,144.54,143.13,143.32,27186.0,144.42,144.54,143.13,143.32,27186.0
2025-03-06 12:00:00,143.22,143.56,141.52,141.96,19615.0,143.22,143.56,141.52,141.96,19615.0
2025-03-06 12:30:00,141.94,142.24,141.2,141.66,18040.0,141.94,142.24,141.2,141.66,18040.0
2025-03-06 13:00:00,141.67,141.85,141.25,141.25,4675.0,141.67,141.85,141.25,141.25,4675.0
2025-03-06 13:30:00,141.28,141.53,140.7,141.16,8405.0,141.28,141.53,140.7,141.16,8405.0
2025-03-06 14:00:00,141.09,141.09,140.22,140.32,5265.0,141.09,141.09,140.22,140.32,5265.0
2025-03-06 14:30:00,140.27,142.43,140.14,141.52,21351.0,140.27,142.43,140.14,141.52,21351.0
2025-03-06 15:00:00,141.1,141.56,140.69,141.08,10690.0,141.1,141.56,140.69,141.08,10690.0
2025-03-06 15:30:00,141.26,141.8,140.48,140.7,76763.0,141.26,141.8,140.48,140.7,76763.0
2025-03-07 09:30:00,140.0,142.13,138.72,141.92,33591.0,140.0,142.13,138.72,141.92,33591.0
2025-03-07 10:00:00,141.88,142.84,140.44,140.78,25747.0,141.88,142.84,140.44,140.78,25747.0
2025-03-07 10:30:00,140.84,141.52,139.91,141.22,24765.0,140.84,141.52,139.91,141.22,24765.0
2025-03-07 11:00:00,141.09,141.47,139.91,140.28,40636.0,141.09,141.47,139.91,140.28,40636.0
2025-03-07 11:30:00,140.15,140.46,138.93,138.94,28888.0,140.15,140.46,138.93,138.94,28888.0
2025-03-07 12:00:00,138.99,139.68,138.23,139.68,28256.0,138.99,139.68,138.23,139.68,28256.0
2025-03-07 12:30:00,139.52,140.55,139.3,139.49,14349.0,139.52,140.55,139.3,139.49,14349.0
2025-03-07 13:00:00,139.36,140.6,139.36,139.62,16689.0,139.36,140.6,139.36,139.62,16689.0
2025-03-07 13:30:00,139.57,140.94,139.42,140.94,49071.0,139.57,140.94,139.42,140.94,49071.0
2025-03-07 14:00:00,140.94,141.61,140.44,141.61,20609.0,140.94,141.61,140.44,141.61,20609.0
2025-03-07 14:30:00,141.56,141.69,140.62,140.87,39004.0,141.56,141.69,140.62,140.87,39004.0
2025-03-07 15:00:00,140.92,141.55,140.68,140.82,50456.0,140.92,141.55,140.68,140.82,50456.0
2025-03-07 15:30:00,140.88,141.19,139.93,140.35,165660.0,140.88,141.19,139.93,140.35,165660.0
2025-03-10 09:30:00,138.51,139.47,135.95,135.96,18028.0,138.51,139.47,135.95,135.96,18028.0
2025-03-10 10:00:00,135.91,136.38,134.82,135.68,62846.0,135.91,136.38,134.82,135.68,62846.0
2025-03-10 10:30:00,135.62,135.88,133.65,133.8,89534.0,135.62,135.88,133.65,133.8,89534.0
2025-03-10 11:00:00,133.99,134.53,133.48,133.65,29876.0,133.99,134.53,133.48,133.65,29876.0
2025-03-10 11:30:00,133.9,134.57,133.43,134.38,68453.0,133.9,134.57,133.43,134.38,68453.0
2025-03-10 12:00:00,134.44,134.7,133.41,134.36,36002.0,134.44,134.7,133.41,134.36,36002.0
2025-03-10 12:30:00,134.21,134.4,133.86,133.93,42358.0,134.21,134.4,133.86,133.93,42358.0
2025-03-10 13:00:00,133.82,133.98,133.03,133.07,16175.0,133.82,133.98,133.03,133.07,16175.0
2025-03-10 13:30:00,132.91,133.07,131.5,131.95,18036.0,132.91,133.07,131.5,131.95,18036.0
2025-03-10 14:00:00,132.02,133.16,131.0,131.28,52064.0,132.02,133.16,131.0,131.28,52064.0
2025-03-10 14:30:00,131.55,131.98,130.59,130.59,29003.0,131.55,131.98,130.59,130.59,29003.0
2025-03-10 15:00:00,130.56,132.59,130.06,132.31,41124.0,130.56,132.59,130.06,132.31,41124.0
2025-03-10 15:30:00,132.12,132.85,131.44,131.53,171226.0,132.12,132.85,131.44,131.53,171226.0
2025-03-11 09:30:00,131.67,133.79,131.01,133.78,19808.0,131.67,133.79,131.01,133.78,19808.0
2025-03-11 10:00:00,133.43,134.28,132.47,133.0,30891.0,133.43,134.28,132.47,133.0,30891.0
2025-03-11 10:30:00,133.17,133.32,131.94,132.42,23986.0,133.17,133.32,131.94,132.42,23986.0
2025-03-11 11:00:00,132.46,133.84,132.15,133.21,15659.0,132.46,133.84,132.15,133.21,15659.0
2025-03-11 11:30:00,133.17,133.89,132.89,133.0,10934.0,133.17,133.89,132.89,133.0,10934.0
2025-03-11 12:00:00,133.0,133.2,132.54,132.64,56151.0,133.0,133.2,132.54,132.64,56151.0
2025-03-11 12:30:00,132.55,132.99,132.11,132.33,15799.0,132.55,132.99,132.11,132.33,15799.0
2025-03-11 13:00:00,132.17,132.85,131.92,131.99,23199.0,132.17,132.85,131.92,131.99,23199.0
2025-03-11 13:30:00,131.99,132.92,131.81,132.78,17111.0,131.99,132.92,131.81,132.78,17111.0
2025-03-11 14:00:00,132.92,134.25,132.87,134.11,9982.0,132.92,134.25,132.87,134.11,9982.0
2025-03-11 14:30:00,133.97,135.34,133.58,135.05,12840.0,133.97,135.34,133.58,135.05,12840.0
2025-03-11 15:00:00,135.05,135.61,134.44,134.88,30922.0,135.05,135.61,134.44,134.88,30922.0
2025-03-11 15:30:00,134.87,136.05,134.55,134.74,128740.0,134.87,136.05,134.55,134.74,128740.0
2025-03-12 09:30:00,136.75,139.69,134.41,135.48,28708.0,136.75,139.69,134.41,135.48,28708.0
2025-03-12 10:00:00,134.78,135.41,134.19,134.62,21093.0,134.78,135.41,134.19,134.62,21093.0
2025-03-12 10:30:00,134.94,134.94,132.52,132.85,23291.0,134.94,134.94,132.52,132.85,23291.0
2025-03-12 11:00:00,132.85,133.53,131.98,133.51,27189.0,132.85,133.53,131.98,133.51,27189.0
2025-03-12 11:30:00,133.46,133.93,132.73,133.0,14541.0,133.46,133.93,132.73,133.0,14541.0
2025-03-12 12:00:00,132.94,133.35,132.62,132.62,12037.0,132.94,133.35,132.62,132.62,12037.0
2025-03-12 12:30:00,132.8,133.28,132.22,132.27,50362.0,132.8,133.28,132.22,132.27,50362.0
2025-03-12 13:00:00,132.08,133.02,131.99,132.85,24928.0,132.08,133.02,131.99,132.85,24928.0
2025-03-12 13:30:00,132.86,133.41,131.88,132.16,31189.0,132.86,133.41,131.88,132.16,31189.0
2025-03-12 14:00:00,132.1,133.16,132.09,132.86,25783.0,132.1,133.16,132.09,132.86,25783.0
2025-03-12 14:30:00,133.02,133.3,132.36,132.93,38251.0,133.02,133.3,132.36,132.93,38251.0
2025-03-12 15:00:00,132.84,132.85,132.04,132.21,17093.0,132.84,132.85,132.04,132.21,17093.0
2025-03-12 15:30:00,132.25,132.88,131.92,132.33,103957.0,132.25,132.88,131.92,132.33,103957.0
2025-03-13 09:30:00,132.54,133.12,131.69,132.02,41171.0,132.54,133.12,131.69,132.02,41171.0
2025-03-13 10:00:00,132.12,133.56,131.45,132.84,32433.0,132.12,133.56,131.45,132.84,32433.0
2025-03-13 10:30:00,132.79,133.1,131.84,132.89,19311.0,132.79,133.1,131.84,132.89,19311.0
2025-03-13 11:00:00,132.98,133.43,131.34,131.56,33729.0,132.98,133.43,131.34,131.56,33729.0
2025-03-13 11:30:00,131.44,131.51,130.57,130.81,20295.0,131.44,131.51,130.57,130.81,20295.0
2025-03-13 12:00:00,130.84,131.78,130.84,131.78,15363.0,130.84,131.78,130.84,131.78,15363.0
2025-03-13 12:30:00,131.62,132.03,131.04,131.68,16329.0,131.62,132.03,131.04,131.68,16329.0
2025-03-13 13:00:00,131.68,131.71,130.15,130.5,15546.0,131.68,131.71,130.15,130.5,15546.0
2025-03-13 13:30:00,130.39,130.39,129.18,129.19,45601.0,130.39,130.39,129.18,129.19,45601.0
2025-03-13 14:00:00,129.33,130.27,129.29,130.14,70988.0,129.33,130.27,129.29,130.14,70988.0
2025-03-13 14:30:00,130.14,131.03,129.9,130.91,41066.0,130.14,131.03,129.9,130.91,41066.0
2025-03-13 15:00:00,130.98,131.05,130.13,130.15,26140.0,130.98,131.05,130.13,130.15,26140.0
2025-03-13 15:30:00,130.18,130.23,128.76,128.81,112195.0,130.18,130.23,128.76,128.81,112195.0
2025-03-14 09:30:00,129.54,131.09,128.79,130.8,37999.0,129.54,131.09,128.79,130.8,37999.0
2025-03-14 10:00:00,130.01,131.33,129.11,130.36,18753.0,130.01,131.33,129.11,130.36,18753.0
2025-03-14 10:30:00,130.36,131.09,129.92,131.09,41757.0,130.36,131.09,129.92,131.09,41757.0
2025-03-14 11:00:00,131.09,131.37,130.81,131.1,38208.0,131.09,131.37,130.81,131.1,38208.0
2025-03-14 11:30:00,131.15,131.83,130.98,131.6,53329.0,131.15,131.83,130.98,131.6,53329.0
2025-03-14 12:00:00,131.63,132.51,131.61,131.61,10327.0,131.63,132.51,131.61,131.61,10327.0
2025-03-14 12:30:00,131.77,132.38,131.63,132.25,15107.0,131.77,132.38,131.63,132.25,15107.0
2025-03-14 13:00:00,132.23,132.45,131.72,131.94,11678.0,132.23,132.45,131.72,131.94,11678.0
2025-03-14 13:30:00,131.95,132.36,131.86,131.99,15354.0,131.95,132.36,131.86,131.99,15354.0
2025-03-14 14:00:00,131.94,133.88,131.75,133.52,14756.0,131.94,133.88,131.75,133.52,14756.0
2025-03-14 14:30:00,133.38,134.23,133.37,133.98,15934.0,133.38,134.23,133.37,133.98,15934.0
2025-03-14 15:00:00,133.98,134.53,133.72,133.89,15314.0,133.98,134.53,133.72,133.89,15314.0
2025-03-14 15:30:00,133.96,134.51,133.52,134.0,81758.0,133.96,134.51,133.52,134.0,81758.0
2025-03-17 09:30:00,134.0,136.77,133.27,136.31,21220.0,134.0,136.77,133.27,136.31,21220.0
2025-03-17 10:00:00,135.99,136.54,134.4,134.41,39827.0,135.99,136.54,134.4,134.41,39827.0
2025-03-17 10:30:00,134.45,135.62,134.11,134.62,13547.0,134.45,135.62,134.11,134.62,13547.0
2025-03-17 11:00:00,134.85,135.85,134.54,135.68,5209.0,134.85,135.85,134.54,135.68,5209.0
2025-03-17 11:30:00,135.67,135.67,134.78,134.84,8694.0,135.67,135.67,134.78,134.84,8694.0
2025-03-17 12:00:00,134.77,135.36,134.1,134.26,7700.0,134.77,135.36,134.1,134.26,7700.0
2025-03-17 12:30:00,134.28,134.77,134.15,134.64,8994.0,134.28,134.77,134.15,134.64,8994.0
2025-03-17 13:00:00,134.64,135.39,134.37,135.39,7250.0,134.64,135.39,134.37,135.39,7250.0
2025-03-17 13:30:00,135.39,136.01,135.28,135.61,10157.0,135.39,136.01,135.28,135.61,10157.0
2025-03-17 14:00:00,135.67,136.28,135.53,136.21,8827.0,135.67,136.28,135.53,136.21,8827.0
2025-03-17 14:30:00,136.11,136.67,136.11,136.39,10304.0,136.11,136.67,136.11,136.39,10304.0
2025-03-17 15:00:00,136.3,136.56,135.72,135.97,14291.0,136.3,136.56,135.72,135.97,14291.0
2025-03-17 15:30:00,135.83,136.59,135.69,135.91,123139.0,135.83,136.59,135.69,135.91,123139.0
2025-03-18 09:30:00,134.92,136.39,133.68,134.93,82566.0,134.92,136.39,133.68,134.93,82566.0
2025-03-18 10:00:00,134.38,135.58,134.37,134.94,8688.0,134.38,135.58,134.37,134.94,8688.0
2025-03-18 10:30:00,134.94,135.23,134.42,134.88,57044.0,134.94,135.23,134.42,134.88,57044.0
2025-03-18 11:00:00,134.88,134.94,134.25,134.68,59546.0,134.88,134.94,134.25,134.68,59546.0
2025-03-18 11:30:00,134.5,134.77,134.18,134.34,59225.0,134.5,134.77,134.18,134.34,59225.0
2025-03-18 12:00:00,134.48,135.31,134.45,135.31,22691.0,134.48,135.31,134.45,135.31,22691.0
2025-03-18 12:30:00,135.19,135.47,134.87,135.32,48517.0,135.19,135.47,134.87,135.32,48517.0
2025-03-18 13:00:00,135.11,135.3,134.79,135.16,13796.0,135.11,135.3,134.79,135.16,13796.0
2025-03-18 13:30:00,135.14,135.42,134.86,134.87,7353.0,135.14,135.42,134.86,134.87,7353.0
2025-03-18 14:00:00,134.9,135.33,134.75,134.87,20321.0,134.9,135.33,134.75,134.87,20321.0
2025-03-18 14:30:00,135.02,135.39,134.81,135.11,38688.0,135.02,135.39,134.81,135.11,38688.0
2025-03-18 15:00:00,135.19,135.45,134.86,135.3,18997.0,135.19,135.45,134.86,135.3,18997.0
2025-03-18 15:30:00,135.3,135.91,135.14,135.72,89215.0,135.3,135.91,135.14,135.72,89215.0
2025-03-19 09:30:00,136.23,137.12,135.68,135.89,28522.0,136.23,137.12,135.68,135.89,28522.0
2025-03-19 10:00:00,136.39,137.82,136.37,137.59,146666.0,136.39,137.82,136.37,137.59,146666.0
2025-03-19 10:30:00,137.38,137.57,136.8,136.9,106016.0,137.38,137.57,136.8,136.9,106016.0
2025-03-19 11:00:00,137.06,137.96,136.9,137.33,54227.0,137.06,137.96,136.9,137.33,54227.0
2025-03-19 11:30:00,137.53,137.74,137.32,137.48,17585.0,137.53,137.74,137.32,137.48,17585.0
2025-03-19 12:00:00,137.59,137.59,136.05,136.38,116087.0,137.59,137.59,136.05,136.38,116087.0
2025-03-19 12:30:00,136.38,136.53,135.65,136.04,37019.0,136.38,136.53,135.65,136.04,37019.0
2025-03-19 13:00:00,136.06,136.28,134.49,134.65,62381.0,136.06,136.28,134.49,134.65,62381.0
2025-03-19 13:30:00,134.5,134.92,133.84,134.11,50151.0,134.5,134.92,133.84,134.11,50151.0
2025-03-19 14:00:00,134.11,135.47,133.72,133.88,23552.0,134.11,135.47,133.72,133.88,23552.0
2025-03-19 14:30:00,134.07,135.01,133.69,135.0,36005.0,134.07,135.01,133.69,135.0,36005.0
2025-03-19 15:00:00,135.08,135.71,132.15,132.24,49254.0,135.08,135.71,132.15,132.24,49254.0
2025-03-19 15:30:00,132.19,134.63,132.19,133.82,149220.0,132.19,134.63,132.19,133.82,149220.0
2025-03-20 09:30:00,131.94,132.83,124.53,127.38,87617.0,131.94,132.83,124.53,127.38,87617.0
2025-03-20 10:00:00,127.41,127.98,126.5,127.23,127285.0,127.41,127.98,126.5,127.23,127285.0
2025-03-20 10:30:00,127.24,128.4,125.8,127.81,92479.0,127.24,128.4,125.8,127.81,92479.0
2025-03-20 11:00:00,127.81,129.5,127.43,128.23,48711.0,127.81,129.5,127.43,128.23,48711.0
2025-03-20 11:30:00,128.19,128.65,127.5,127.63,206372.0,128.19,128.65,127.5,127.63,206372.0
2025-03-20 12:00:00,127.5,127.61,126.05,126.31,39888.0,127.5,127.61,126.05,126.31,39888.0
2025-03-20 12:30:00,126.31,129.1,126.16,128.76,155313.0,126.31,129.1,126.16,128.76,155313.0
2025-03-20 13:00:00,128.79,129.91,128.0,128.16,32180.0,128.79,129.91,128.0,128.16,32180.0
2025-03-20 13:30:00,128.0,128.58,127.21,127.71,72096.0,128.0,128.58,127.21,127.71,72096.0
2025-03-20 14:00:00,127.68,128.4,127.5,127.77,87293.0,127.68,128.4,127.5,127.77,87293.0
2025-03-20 14:30:00,127.71,129.55,127.68,128.5,113954.0,127.71,129.55,127.68,128.5,113954.0
2025-03-20 15:00:00,128.69,129.02,127.95,128.53,44360.0,128.69,129.02,127.95,128.53,44360.0
2025-03-20 15:30:00,128.47,129.7,128.43,129.21,226936.0,128.47,129.7,128.43,129.21,226936.0
2025-03-21 09:30:00,127.93,130.22,127.14,129.5,144139.0,127.93,130.22,127.14,129.5,144139.0
2025-03-21 10:00:00,129.5,130.5,128.68,130.09,32928.0,129.5,130.5,128.68,130.09,32928.0
2025-03-21 10:30:00,130.08,131.4,130.0,130.92,53262.0,130.08,131.4,130.0,130.92,53262.0
2025-03-21 11:00:00,130.95,131.29,130.29,130.55,22519.0,130.95,131.29,130.29,130.55,22519.0
2025-03-21 11:30:00,130.47,130.95,129.67,130.34,74213.0,130.47,130.95,129.67,130.34,74213.0
2025-03-21 12:00:00,130.33,131.57,130.12,131.17,15133.0,130.33,131.57,130.12,131.17,15133.0
2025-03-21 12:30:00,131.13,131.3,130.7,131.11,13288.0,131.13,131.3,130.7,131.11,13288.0
2025-03-21 13:00:00,131.05,131.35,130.94,131.24,9315.0,131.05,131.35,130.94,131.24,9315.0
2025-03-21 13:30:00,131.2,132.17,130.71,130.71,27568.0,131.2,132.17,130.71,130.71,27568.0
2025-03-21 14:00:00,130.86,130.93,130.0,130.02,25656.0,130.86,130.93,130.0,130.02,25656.0
2025-03-21 14:30:00,130.07,130.72,130.07,130.19,15447.0,130.07,130.72,130.07,130.19,15447.0
2025-03-21 15:00:00,130.22,131.14,130.12,130.95,16693.0,130.22,131.14,130.12,130.95,16693.0
2025-03-21 15:30:00,131.12,131.41,130.02,130.66,168666.0,131.12,131.41,130.02,130.66,168666.0
2025-03-24 09:30:00,132.02,132.93,129.0,129.21,30236.0,132.02,132.93,129.0,129.21,30236.0
2025-03-24 10:00:00,129.19,130.43,128.93,130.38,33833.0,129.19,130.43,128.93,130.38,33833.0
2025-03-24 10:30:00,130.35,130.81,130.21,130.56,12244.0,130.35,130.81,130.21,130.56,12244.0
2025-03-24 11:00:00,130.59,132.31,130.18,131.91,30604.0,130.59,132.31,130.18,131.91,30604.0
2025-03-24 11:30:00,132.0,132.0,130.75,130.87,44765.0,132.0,132.0,130.75,130.87,44765.0
2025-03-24 12:00:00,130.83,131.63,130.73,131.02,54754.0,130.83,131.63,130.73,131.02,54754.0
2025-03-24 12:30:00,131.0,131.29,130.32,130.32,40954.0,131.0,131.29,130.32,130.32,40954.0
2025-03-24 13:00:00,130.37,130.48,129.57,130.04,17398.0,130.37,130.48,129.57,130.04,17398.0
2025-03-24 13:30:00,130.06,130.65,129.84,130.27,16767.0,130.06,130.65,129.84,130.27,16767.0
2025-03-24 14:00:00,130.26,130.26,129.42,129.56,7622.0,130.26,130.26,129.42,129.56,7622.0
2025-03-24 14:30:00,129.56,129.79,129.27,129.77,23769.0,129.56,129.79,129.27,129.77,23769.0
2025-03-24 15:00:00,129.73,129.87,129.27,129.4,68796.0,129.73,129.87,129.27,129.4,68796.0
2025-03-24 15:30:00,129.39,129.9,129.23,129.61,116035.0,129.39,129.9,129.23,129.61,116035.0
2025-03-25 09:30:00,131.99,131.99,129.2,129.89,82722.0,131.99,131.99,129.2,129.89,82722.0
2025-03-25 10:00:00,130.84,130.9,129.37,130.23,37635.0,130.84,130.9,129.37,130.23,37635.0
2025-03-25 10:30:00,130.49,130.66,130.01,130.25,70138.0,130.49,130.66,130.01,130.25,70138.0
2025-03-25 11:00:00,130.25,130.61,129.84,130.58,33694.0,130.25,130.61,129.84,130.58,33694.0
2025-03-25 11:30:00,130.74,131.36,130.43,130.74,17755.0,130.74,131.36,130.43,130.74,17755.0
2025-03-25 12:00:00,130.75,131.14,130.46,130.58,26944.0,130.75,131.14,130.46,130.58,26944.0
2025-03-25 12:30:00,130.52,130.9,130.5,130.61,4708.0,130.52,130.9,130.5,130.61,4708.0
2025-03-25 13:00:00,130.7,130.78,130.21,130.48,18443.0,130.7,130.78,130.21,130.48,18443.0
2025-03-25 13:30:00,130.51,130.75,130.42,130.52,8507.0,130.51,130.75,130.42,130.52,8507.0
2025-03-25 14:00:00,130.51,130.66,130.04,130.04,8160.0,130.51,130.66,130.04,130.04,8160.0
2025-03-25 14:30:00,130.16,130.3,129.77,129.83,8750.0,130.16,130.3,129.77,129.83,8750.0
2025-03-25 15:00:00,129.96,130.49,129.51,130.47,60652.0,129.96,130.49,129.51,130.47,60652.0
2025-03-25 15:30:00,130.47,130.78,129.52,129.88,273041.0,130.47,130.78,129.52,129.88,273041.0
2025-03-26 09:30:00,130.02,130.64,128.64,128.83,37386.0,130.02,130.64,128.64,128.83,37386.0
2025-03-26 10:00:00,129.21,130.18,128.9,129.13,10443.0,129.21,130.18,128.9,129.13,10443.0
2025-03-26 10:30:00,129.11,129.56,128.85,129.1,16604.0,129.11,129.56,128.85,129.1,16604.0
2025-03-26 11:00:00,129.12,129.58,129.12,129.22,16262.0,129.12,129.58,129.12,129.22,16262.0
2025-03-26 11:30:00,129.21,129.3,127.86,128.1,23772.0,129.21,129.3,127.86,128.1,23772.0
2025-03-26 12:00:00,128.15,128.43,127.74,127.96,13959.0,128.15,128.43,127.74,127.96,13959.0
2025-03-26 12:30:00,127.84,128.28,127.34,127.34,31880.0,127.84,128.28,127.34,127.34,31880.0
2025-03-26 13:00:00,127.28,127.55,126.76,126.76,15745.0,127.28,127.55,126.76,126.76,15745.0
2025-03-26 13:30:00,126.56,126.9,126.09,126.31,15166.0,126.56,126.9,126.09,126.31,15166.0
2025-03-26 14:00:00,126.26,126.71,126.17,126.49,6559.0,126.26,126.71,126.17,126.49,6559.0
2025-03-26 14:30:00,126.48,126.63,125.71,125.94,22734.0,126.48,126.63,125.71,125.94,22734.0
2025-03-26 15:00:00,125.97,126.91,125.97,126.56,40640.0,125.97,126.91,125.97,126.56,40640.0
2025-03-26 15:30:00,126.69,127.66,126.63,127.38,115069.0,126.69,127.66,126.63,127.38,115069.0
2025-03-27 09:30:00,125.73,129.76,125.46,127.17,78780.0,125.73,129.76,125.46,127.17,78780.0
2025-03-27 10:00:00,127.12,128.96,126.89,128.44,39108.0,127.12,128.96,126.89,128.44,39108.0
2025-03-27 10:30:00,128.41,129.67,128.17,129.04,13643.0,128.41,129.67,128.17,129.04,13643.0
2025-03-27 11:00:00,129.21,129.64,129.01,129.09,15046.0,129.21,129.64,129.01,129.09,15046.0
2025-03-27 11:30:00,129.02,130.78,128.68,130.21,462422.0,129.02,130.78,128.68,130.21,462422.0
2025-03-27 12:00:00,130.18,131.33,130.16,130.8,30770.0,130.18,131.33,130.16,130.8,30770.0
2025-03-27 12:30:00,130.76,130.78,127.32,127.33,14735.0,130.76,130.78,127.32,127.33,14735.0
2025-03-27 13:00:00,127.35,127.92,127.12,127.52,13182.0,127.35,127.92,127.12,127.52,13182.0
2025-03-27 13:30:00,127.52,127.67,127.02,127.02,9537.0,127.52,127.67,127.02,127.02,9537.0
2025-03-27 14:00:00,127.22,127.59,127.06,127.06,10502.0,127.22,127.59,127.06,127.06,10502.0
2025-03-27 14:30:00,127.07,127.61,126.85,126.92,27417.0,127.07,127.61,126.85,126.92,27417.0
2025-03-27 15:00:00,126.92,127.35,126.84,126.94,16906.0,126.92,127.35,126.84,126.94,16906.0
2025-03-27 15:30:00,126.94,127.28,126.17,126.4,78042.0,126.94,127.28,126.17,126.4,78042.0
2025-03-28 09:30:00,125.55,128.19,123.09,123.88,21903.0,125.55,128.19,123.09,123.88,21903.0
2025-03-28 10:00:00,123.35,124.75,120.37,120.67,66414.0,123.35,124.75,120.37,120.67,66414.0
2025-03-28 10:30:00,120.65,121.64,120.17,120.96,90641.0,120.65,121.64,120.17,120.96,90641.0
2025-03-28 11:00:00,120.91,121.16,120.01,120.64,81727.0,120.91,121.16,120.01,120.64,81727.0
2025-03-28 11:30:00,120.64,120.97,120.03,120.23,46083.0,120.64,120.97,120.03,120.23,46083.0
2025-03-28 12:00:00,120.23,120.56,118.66,119.0,17852.0,120.23,120.56,118.66,119.0,17852.0
2025-03-28 12:30:00,119.09,119.28,118.6,118.68,42768.0,119.09,119.28,118.6,118.68,42768.0
2025-03-28 13:00:00,118.82,118.82,117.85,117.92,21852.0,118.82,118.82,117.85,117.92,21852.0
2025-03-28 13:30:00,117.88,118.39,117.73,118.18,39265.0,117.88,118.39,117.73,118.18,39265.0
2025-03-28 14:00:00,118.26,119.59,118.25,118.61,37065.0,118.26,119.59,118.25,118.61,37065.0
2025-03-28 14:30:00,118.46,118.71,117.61,117.86,58944.0,118.46,118.71,117.61,117.86,58944.0
2025-03-28 15:00:00,117.86,118.86,117.86,118.49,26749.0,117.86,118.86,117.86,118.49,26749.0
2025-03-28 15:30:00,118.46,119.02,117.71,118.43,131558.0,118.46,119.02,117.71,118.43,131558.0
2025-03-31 09:30:00,116.72,117.09,114.18,115.61,30386.0,116.72,117.09,114.18,115.61,30386.0
2025-03-31 10:00:00,115.81,116.41,115.3,115.56,24483.0,115.81,116.41,115.3,115.56,24483.0
2025-03-31 10:30:00,115.82,116.73,115.7,116.48,17397.0,115.82,116.73,115.7,116.48,17397.0
2025-03-31 11:00:00,116.48,117.68,116.41,117.21,27029.0,116.48,117.68,116.41,117.21,27029.0
2025-03-31 11:30:00,117.06,117.41,116.51,116.52,27231.0,117.06,117.41,116.51,116.52,27231.0
2025-03-31 12:00:00,116.65,116.82,116.22,116.77,19001.0,116.65,116.82,116.22,116.77,19001.0
2025-03-31 12:30:00,116.71,117.2,116.4,116.7,25635.0,116.71,117.2,116.4,116.7,25635.0
2025-03-31 13:00:00,116.77,117.49,116.27,117.01,31246.0,116.77,117.49,116.27,117.01,31246.0
2025-03-31 13:30:00,116.92,117.15,116.59,116.75,10276.0,116.92,117.15,116.59,116.75,10276.0
2025-03-31 14:00:00,116.98,118.16,116.98,117.58,17512.0,116.98,118.16,116.98,117.58,17512.0
2025-03-31 14:30:00,117.76,118.04,117.12,117.13,18281.0,117.76,118.04,117.12,117.13,18281.0
2025-03-31 15:00:00,117.31,117.87,117.15,117.25,17790.0,117.31,117.87,117.15,117.25,17790.0
2025-03-31 15:30:00,117.31,118.31,117.27,117.72,125660.0,117.31,118.31,117.27,117.72,125660.0
2025-04-01 09:30:00,116.91,118.57,116.4,117.73,21494.0,116.91,118.57,116.4,117.73,21494.0
2025-04-01 10:00:00,116.82,117.45,115.18,116.01,12724.0,116.82,117.45,115.18,116.01,12724.0
2025-04-01 10:30:00,115.89,117.32,115.89,117.01,14933.0,115.89,117.32,115.89,117.01,14933.0
2025-04-01 11:00:00,116.88,117.59,116.85,117.54,21135.0,116.88,117.59,116.85,117.54,21135.0
2025-04-01 11:30:00,117.58,117.73,117.22,117.48,32895.0,117.58,117.73,117.22,117.48,32895.0
2025-04-01 12:00:00,117.54,117.73,116.06,116.33,12502.0,117.54,117.73,116.06,116.33,12502.0
2025-04-01 12:30:00,116.44,116.58,115.92,116.54,5822.0,116.44,116.58,115.92,116.54,5822.0
2025-04-01 13:00:00,116.5,116.59,115.63,115.72,13763.0,116.5,116.59,115.63,115.72,13763.0
2025-04-01 13:30:00,115.71,116.37,115.7,115.93,13318.0,115.71,116.37,115.7,115.93,13318.0
2025-04-01 14:00:00,115.85,115.92,114.91,115.22,8828.0,115.85,115.92,114.91,115.22,8828.0
2025-04-01 14:30:00,115.13,115.3,114.51,114.92,29422.0,115.13,115.3,114.51,114.92,29422.0
2025-04-01 15:00:00,114.94,115.33,114.74,114.77,41471.0,114.94,115.33,114.74,114.77,41471.0
2025-04-01 15:30:00,114.68,115.98,114.61,115.95,157347.0,114.68,115.98,114.61,115.95,157347.0
2025-04-02 09:30:00,114.0,117.33,114.0,116.28,29195.0,114.0,117.33,114.0,116.28,29195.0
2025-04-02 10:00:00,116.06,116.98,115.73,116.98,16010.0,116.06,116.98,115.73,116.98,16010.0
2025-04-02 10:30:00,116.66,117.09,116.16,116.16,22386.0,116.66,117.09,116.16,116.16,22386.0
2025-04-02 11:00:00,115.97,117.68,115.96,117.45,12393.0,115.97,117.68,115.96,117.45,12393.0
2025-04-02 11:30:00,117.58,117.76,117.21,117.76,81498.0,117.58,117.76,117.21,117.76,81498.0
2025-04-02 12:00:00,117.84,118.52,117.8,118.43,28876.0,117.84,118.52,117.8,118.43,28876.0
2025-04-02 12:30:00,118.47,119.07,118.22,118.82,19905.0,118.47,119.07,118.22,118.82,19905.0
2025-04-02 13:00:00,118.87,119.52,118.7,118.85,36378.0,118.87,119.52,118.7,118.85,36378.0
2025-04-02 13:30:00,118.71,118.85,117.68,117.92,12795.0,118.71,118.85,117.68,117.92,12795.0
2025-04-02 14:00:00,117.97,118.1,117.41,117.42,14570.0,117.97,118.1,117.41,117.42,14570.0
2025-04-02 14:30:00,117.41,118.22,117.41,117.46,10265.0,117.41,118.22,117.41,117.46,10265.0
2025-04-02 15:00:00,117.45,118.7,117.45,118.14,41215.0,117.45,118.7,117.45,118.14,41215.0
2025-04-02 15:30:00,118.14,118.6,117.88,117.93,67970.0,118.14,118.6,117.88,117.93,67970.0
2025-04-03 09:30:00,111.93,113.17,107.75,108.05,115221.0,111.93,113.17,107.75,108.05,115221.0
2025-04-03 10:00:00,108.05,108.62,106.48,107.35,52628.0,108.05,108.62,106.48,107.35,52628.0
2025-04-03 10:30:00,107.61,107.72,105.62,105.62,51606.0,107.61,107.72,105.62,105.62,51606.0
2025-04-03 11:00:00,105.77,107.19,105.47,107.18,53483.0,105.77,107.19,105.47,107.18,53483.0
2025-04-03 11:30:00,107.19,107.27,106.44,106.71,39945.0,107.19,107.27,106.44,106.71,39945.0
2025-04-03 12:00:00,106.74,107.41,106.5,107.32,98423.0,106.74,107.41,106.5,107.32,98423.0
2025-04-03 12:30:00,107.32,107.54,106.42,106.92,62127.0,107.32,107.54,106.42,106.92,62127.0
2025-04-03 13:00:00,107.2,107.49,106.28,106.48,38834.0,107.2,107.49,106.28,106.48,38834.0
2025-04-03 13:30:00,106.49,107.23,106.43,106.93,36040.0,106.49,107.23,106.43,106.93,36040.0
2025-04-03 14:00:00,106.93,107.11,105.47,105.78,34123.0,106.93,107.11,105.47,105.78,34123.0
2025-04-03 14:30:00,105.7,106.31,105.61,106.02,60155.0,105.7,106.31,105.61,106.02,60155.0
2025-04-03 15:00:00,106.0,106.5,105.08,105.72,77373.0,106.0,106.5,105.08,105.72,77373.0
2025-04-03 15:30:00,105.69,105.72,104.81,105.05,375346.0,105.69,105.72,104.81,105.05,375346.0
2025-04-04 09:30:00,102.14,102.95,98.81,100.8,130725.0,102.14,102.95,98.81,100.8,130725.0
2025-04-04 10:00:00,100.78,100.78,99.17,99.42,25462.0,100.78,100.78,99.17,99.42,25462.0
2025-04-04 10:30:00,99.42,99.68,96.93,98.61,96272.0,99.42,99.68,96.93,98.61,96272.0
2025-04-04 11:00:00,98.59,101.63,98.49,100.87,138256.0,98.59,101.63,98.49,100.87,138256.0
2025-04-04 11:30:00,100.88,101.3,100.14,100.26,65765.0,100.88,101.3,100.14,100.26,65765.0
2025-04-04 12:00:00,100.06,100.78,99.6,100.11,35435.0,100.06,100.78,99.6,100.11,35435.0
2025-04-04 12:30:00,100.15,100.45,99.8,100.13,29087.0,100.15,100.45,99.8,100.13,29087.0
2025-04-04 13:00:00,100.01,101.01,99.36,100.75,17958.0,100.01,101.01,99.36,100.75,17958.0
2025-04-04 13:30:00,100.57,101.04,100.26,101.0,46691.0,100.57,101.04,100.26,101.0,46691.0
2025-04-04 14:00:00,101.15,102.09,100.81,101.01,47070.0,101.15,102.09,100.81,101.01,47070.0
2025-04-04 14:30:00,101.01,101.18,99.76,100.37,54086.0,101.01,101.18,99.76,100.37,54086.0
2025-04-04 15:00:00,100.61,101.68,99.76,101.53,33906.0,100.61,101.68,99.76,101.53,33906.0
2025-04-04 15:30:00,101.43,101.74,99.83,100.52,249263.0,101.43,101.74,99.83,100.52,249263.0
2025-04-07 09:30:00,97.29,101.67,96.23,101.51,121477.0,97.29,101.67,96.23,101.51,121477.0
2025-04-07 10:00:00,101.51,107.24,100.2,101.84,105656.0,101.51,107.24,100.2,101.84,105656.0
2025-04-07 10:30:00,101.84,103.42,99.9,102.15,52607.0,101.84,103.42,99.9,102.15,52607.0
2025-04-07 11:00:00,102.22,103.69,99.33,99.63,58062.0,102.22,103.69,99.33,99.63,58062.0
2025-04-07 11:30:00,99.65,101.44,99.64,100.56,32186.0,99.65,101.44,99.64,100.56,32186.0
2025-04-07 12:00:00,100.59,101.17,99.65,101.17,57813.0,100.59,101.17,99.65,101.17,57813.0
2025-04-07 12:30:00,101.17,102.2,99.99,100.08,50042.0,101.17,102.2,99.99,100.08,50042.0
2025-04-07 13:00:00,100.33,101.42,99.2,101.08,102006.0,100.33,101.42,99.2,101.08,102006.0
2025-04-07 13:30:00,101.2,102.17,100.7,101.87,177464.0,101.2,102.17,100.7,101.87,177464.0
2025-04-07 14:00:00,102.04,102.08,100.41,100.41,44283.0,102.04,102.08,100.41,100.41,44283.0
2025-04-07 14:30:00,100.58,101.79,100.28,100.69,40317.0,100.58,101.79,100.28,100.69,40317.0
2025-04-07 15:00:00,100.63,101.34,99.98,100.3,159173.0,100.63,101.34,99.98,100.3,159173.0
2025-04-07 15:30:00,100.3,102.73,100.29,102.63,153506.0,100.3,102.73,100.29,102.63,153506.0
2025-04-08 09:30:00,106.65,108.3,104.4,108.3,98317.0,106.65,108.3,104.4,108.3,98317.0
2025-04-08 10:00:00,107.97,108.26,106.7,107.0,41271.0,107.97,108.26,106.7,107.0,41271.0
2025-04-08 10:30:00,107.13,107.55,105.16,105.16,76463.0,107.13,107.55,105.16,105.16,76463.0
2025-04-08 11:00:00,105.62,106.0,104.49,104.84,51065.0,105.62,106.0,104.49,104.84,51065.0
2025-04-08 11:30:00,104.85,105.15,104.46,105.1,25846.0,104.85,105.15,104.46,105.1,25846.0
2025-04-08 12:00:00,104.86,105.15,103.3,103.73,24325.0,104.86,105.15,103.3,103.73,24325.0
2025-04-08 12:30:00,103.7,103.71,101.6,101.65,27160.0,103.7,103.71,101.6,101.65,27160.0
2025-04-08 13:00:00,101.66,101.88,100.03,100.54,34066.0,101.66,101.88,100.03,100.54,34066.0
2025-04-08 13:30:00,100.39,101.75,100.12,101.03,19284.0,100.39,101.75,100.12,101.03,19284.0
2025-04-08 14:00:00,101.05,101.59,100.3,100.34,17591.0,101.05,101.59,100.3,100.34,17591.0
2025-04-08 14:30:00,100.34,101.36,99.47,99.73,26146.0,100.34,101.36,99.47,99.73,26146.0
2025-04-08 15:00:00,99.73,99.85,97.88,98.95,29964.0,99.73,99.85,97.88,98.95,29964.0
2025-04-08 15:30:00,98.82,99.39,96.66,99.28,162975.0,98.82,99.39,96.66,99.28,162975.0
2025-04-09 09:30:00,98.07,100.29,97.31,99.38,56129.0,98.07,100.29,97.31,99.38,56129.0
2025-04-09 10:00:00,99.68,101.08,98.99,100.39,76233.0,99.68,101.08,98.99,100.39,76233.0
2025-04-09 10:30:00,100.63,101.55,99.66,99.8,19289.0,100.63,101.55,99.66,99.8,19289.0
2025-04-09 11:00:00,99.62,100.78,99.62,100.43,29504.0,99.62,100.78,99.62,100.43,29504.0
2025-04-09 11:30:00,100.59,100.98,99.25,99.4,47627.0,100.59,100.98,99.25,99.4,47627.0
2025-04-09 12:00:00,99.38,100.54,99.37,100.2,13289.0,99.38,100.54,99.37,100.2,13289.0
2025-04-09 12:30:00,100.1,101.33,99.94,100.7,10813.0,100.1,101.33,99.94,100.7,10813.0
2025-04-09 13:00:00,100.63,108.24,98.89,106.09,48953.0,100.63,108.24,98.89,106.09,48953.0
2025-04-09 13:30:00,105.98,110.86,105.21,110.76,107213.0,105.98,110.86,105.21,110.76,107213.0
2025-04-09 14:00:00,111.0,114.05,110.87,113.73,153358.0,111.0,114.05,110.87,113.73,153358.0
2025-04-09 14:30:00,113.74,114.55,109.56,109.7,74423.0,113.74,114.55,109.56,109.7,74423.0
2025-04-09 15:00:00,109.44,113.2,109.24,112.9,81576.0,109.44,113.2,109.24,112.9,81576.0
2025-04-09 15:30:00,112.94,113.92,111.92,112.6,232943.0,112.94,113.92,111.92,112.6,232943.0
2025-04-10 09:30:00,109.04,109.74,105.21,105.55,39495.0,109.04,109.74,105.21,105.55,39495.0
2025-04-10 10:00:00,105.24,107.28,103.91,106.13,57892.0,105.24,107.28,103.91,106.13,57892.0
2025-04-10 10:30:00,105.84,106.09,104.3,104.36,32936.0,105.84,106.09,104.3,104.36,32936.0
2025-04-10 11:00:00,104.3,104.68,103.42,103.43,24010.0,104.3,104.68,103.42,103.43,24010.0
2025-04-10 11:30:00,103.63,104.35,103.08,103.47,25589.0,103.63,104.35,103.08,103.47,25589.0
2025-04-10 12:00:00,103.68,104.05,101.8,102.25,25846.0,103.68,104.05,101.8,102.25,25846.0
2025-04-10 12:30:00,102.41,104.81,102.05,104.5,45490.0,102.41,104.81,102.05,104.5,45490.0
2025-04-10 13:00:00,104.77,105.41,102.86,103.85,22111.0,104.77,105.41,102.86,103.85,22111.0
2025-04-10 13:30:00,103.83,105.39,103.83,104.47,15227.0,103.83,105.39,103.83,104.47,15227.0
2025-04-10 14:00:00,104.62,105.7,103.99,105.59,23244.0,104.62,105.7,103.99,105.59,23244.0
2025-04-10 14:30:00,105.52,105.79,104.6,105.16,33742.0,105.52,105.79,104.6,105.16,33742.0
2025-04-10 15:00:00,104.8,105.88,104.42,105.0,65653.0,104.8,105.88,104.42,105.0,65653.0
2025-04-10 15:30:00,105.0,105.54,103.87,104.66,138588.0,105.0,105.54,103.87,104.66,138588.0
2025-04-11 09:30:00,104.96,105.06,102.22,104.23,17895.0,104.96,105.06,102.22,104.23,17895.0
2025-04-11 10:00:00,103.83,104.34,102.23,102.34,11300.0,103.83,104.34,102.23,102.34,11300.0
2025-04-11 10:30:00,102.34,103.88,102.33,103.18,11976.0,102.34,103.88,102.33,103.18,11976.0
2025-04-11 11:00:00,103.19,103.91,103.18,103.81,11676.0,103.19,103.91,103.18,103.81,11676.0
2025-04-11 11:30:00,103.81,105.11,103.8,105.11,16564.0,103.81,105.11,103.8,105.11,16564.0
2025-04-11 12:00:00,105.17,105.49,104.45,104.76,8466.0,105.17,105.49,104.45,104.76,8466.0
2025-04-11 12:30:00,105.0,106.71,104.75,106.23,5416.0,105.0,106.71,104.75,106.23,5416.0
2025-04-11 13:00:00,106.12,106.72,105.96,106.21,17655.0,106.12,106.72,105.96,106.21,17655.0
2025-04-11 13:30:00,106.23,108.93,106.07,108.16,21995.0,106.23,108.93,106.07,108.16,21995.0
2025-04-11 14:00:00,108.15,108.15,106.78,106.93,12899.0,108.15,108.15,106.78,106.93,12899.0
2025-04-11 14:30:00,106.98,107.48,106.49,106.52,12392.0,106.98,107.48,106.49,106.52,12392.0
2025-04-11 15:00:00,106.58,107.6,106.52,107.14,19364.0,106.58,107.6,106.52,107.14,19364.0
2025-04-11 15:30:00,107.16,107.83,106.68,107.82,109477.0,107.16,107.83,106.68,107.82,109477.0
2025-04-14 09:30:00,111.21,112.05,109.28,110.14,45725.0,111.21,112.05,109.28,110.14,45725.0
2025-04-14 10:00:00,109.66,110.82,109.11,110.58,17814.0,109.66,110.82,109.11,110.58,17814.0
2025-04-14 10:30:00,110.43,111.0,110.25,110.54,12044.0,110.43,111.0,110.25,110.54,12044.0
2025-04-14 11:00:00,110.25,110.25,108.07,108.09,8007.0,110.25,110.25,108.07,108.09,8007.0
2025-04-14 11:30:00,107.65,108.47,106.13,106.3,10644.0,107.65,108.47,106.13,106.3,10644.0
2025-04-14 12:00:00,106.57,107.8,106.3,106.58,41393.0,106.57,107.8,106.3,106.58,41393.0
2025-04-14 12:30:00,106.43,107.34,106.4,106.66,29472.0,106.43,107.34,106.4,106.66,29472.0
2025-04-14 13:00:00,106.97,107.43,106.22,106.93,28665.0,106.97,107.43,106.22,106.93,28665.0
2025-04-14 13:30:00,107.07,107.53,106.62,107.48,26251.0,107.07,107.53,106.62,107.48,26251.0
2025-04-14 14:00:00,107.5,108.18,107.32,108.15,6905.0,107.5,108.18,107.32,108.15,6905.0
2025-04-14 14:30:00,108.06,108.8,107.93,107.98,10521.0,108.06,108.8,107.93,107.98,10521.0
2025-04-14 15:00:00,108.36,109.06,108.36,108.63,15303.0,108.36,109.06,108.36,108.63,15303.0
2025-04-14 15:30:00,108.77,109.0,107.96,108.01,78742.0,108.77,109.0,107.96,108.01,78742.0
2025-04-15 09:30:00,107.71,110.0,107.71,109.52,12019.0,107.71,110.0,107.71,109.52,12019.0
2025-04-15 10:00:00,110.0,110.11,108.4,109.09,28169.0,110.0,110.11,108.4,109.09,28169.0
2025-04-15 10:30:00,109.36,109.95,109.27,109.93,29536.0,109.36,109.95,109.27,109.93,29536.0
2025-04-15 11:00:00,109.82,110.14,109.46,110.14,12200.0,109.82,110.14,109.46,110.14,12200.0
2025-04-15 11:30:00,109.99,110.31,108.91,108.98,29677.0,109.99,110.31,108.91,108.98,29677.0
2025-04-15 12:00:00,109.02,109.65,108.95,109.39,10467.0,109.02,109.65,108.95,109.39,10467.0
2025-04-15 12:30:00,109.33,109.38,108.11,108.12,8898.0,109.33,109.38,108.11,108.12,8898.0
2025-04-15 13:00:00,108.12,108.56,107.92,108.28,19803.0,108.12,108.56,107.92,108.28,19803.0
2025-04-15 13:30:00,108.31,108.5,107.86,108.09,13826.0,108.31,108.5,107.86,108.09,13826.0
2025-04-15 14:00:00,108.27,108.68,107.93,108.56,57354.0,108.27,108.68,107.93,108.56,57354.0
2025-04-15 14:30:00,108.67,109.31,108.62,108.94,40604.0,108.67,109.31,108.62,108.94,40604.0
2025-04-15 15:00:00,108.86,109.03,108.25,108.34,21095.0,108.86,109.03,108.25,108.34,21095.0
2025-04-15 15:30:00,108.34,108.99,107.89,108.25,176701.0,108.34,108.99,107.89,108.25,176701.0
2025-04-16 09:30:00,106.53,109.0,105.4,107.81,72946.0,106.53,109.0,105.4,107.81,72946.0
2025-04-16 10:00:00,107.5,108.77,107.21,108.77,24928.0,107.5,108.77,107.21,108.77,24928.0
2025-04-16 10:30:00,108.67,109.1,107.6,107.6,20443.0,108.67,109.1,107.6,107.6,20443.0
2025-04-16 11:00:00,108.38,109.27,107.9,109.15,56711.0,108.38,109.27,107.9,109.15,56711.0
2025-04-16 11:30:00,109.06,109.16,108.55,108.62,7400.0,109.06,109.16,108.55,108.62,7400.0
2025-04-16 12:00:00,108.78,109.25,108.59,109.14,6040.0,108.78,109.25,108.59,109.14,6040.0
2025-04-16 12:30:00,109.08,109.53,108.75,109.35,27400.0,109.08,109.53,108.75,109.35,27400.0
2025-04-16 13:00:00,109.25,109.53,108.97,109.12,3924.0,109.25,109.53,108.97,109.12,3924.0
2025-04-16 13:30:00,108.98,109.0,106.81,107.04,66630.0,108.98,109.0,106.81,107.04,66630.0
2025-04-16 14:00:00,107.31,107.38,106.07,106.46,19438.0,107.31,107.38,106.07,106.46,19438.0
2025-04-16 14:30:00,106.5,106.5,105.5,105.73,20158.0,106.5,106.5,105.5,105.73,20158.0
2025-04-16 15:00:00,105.75,106.08,104.6,105.05,18705.0,105.75,106.08,104.6,105.05,18705.0
2025-04-16 15:30:00,105.06,106.73,105.0,106.63,58199.0,105.06,106.73,105.0,106.63,58199.0
2025-04-17 09:30:00,107.1,107.91,106.5,107.21,13457.0,107.1,107.91,106.5,107.21,13457.0
2025-04-17 10:00:00,106.79,107.35,106.04,106.04,11630.0,106.79,107.35,106.04,106.04,11630.0
2025-04-17 10:30:00,105.95,106.67,105.68,106.18,10671.0,105.95,106.67,105.68,106.18,10671.0
2025-04-17 11:00:00,106.19,106.92,106.01,106.03,10015.0,106.19,106.92,106.01,106.03,10015.0
2025-04-17 11:30:00,106.18,106.69,105.97,105.97,6302.0,106.18,106.69,105.97,105.97,6302.0
2025-04-17 12:00:00,106.16,107.02,105.54,106.79,9844.0,106.16,107.02,105.54,106.79,9844.0
2025-04-17 12:30:00,106.79,107.12,106.18,106.67,5938.0,106.79,107.12,106.18,106.67,5938.0
2025-04-17 13:00:00,106.69,106.69,105.84,105.84,17453.0,106.69,106.69,105.84,105.84,17453.0
2025-04-17 13:30:00,106.02,106.92,105.75,106.67,7246.0,106.02,106.92,105.75,106.67,7246.0
2025-04-17 14:00:00,106.68,106.88,106.43,106.58,5012.0,106.68,106.88,106.43,106.58,5012.0
2025-04-17 14:30:00,106.72,106.98,106.16,106.34,8601.0,106.72,106.98,106.16,106.34,8601.0
2025-04-17 15:00:00,106.35,106.53,105.91,106.05,8270.0,106.35,106.53,105.91,106.05,8270.0
2025-04-17 15:30:00,106.1,106.3,105.24,105.95,71708.0,106.1,106.3,105.24,105.95,71708.0
2025-04-21 09:30:00,104.28,104.88,103.21,103.21,11921.0,104.28,104.88,103.21,103.21,11921.0
2025-04-21 10:00:00,103.39,103.58,102.69,102.96,8117.0,103.39,103.58,102.69,102.96,8117.0
2025-04-21 10:30:00,102.99,103.55,102.87,103.4,5152.0,102.99,103.55,102.87,103.4,5152.0
2025-04-21 11:00:00,103.33,103.49,102.92,102.98,11926.0,103.33,103.49,102.92,102.98,11926.0
2025-04-21 11:30:00,102.97,103.12,102.57,102.9,19339.0,102.97,103.12,102.57,102.9,19339.0
2025-04-21 12:00:00,103.05,103.87,103.05,103.87,6675.0,103.05,103.87,103.05,103.87,6675.0
2025-04-21 12:30:00,103.9,104.24,103.62,103.63,8268.0,103.9,104.24,103.62,103.63,8268.0
2025-04-21 13:00:00,103.48,104.68,103.43,104.04,14850.0,103.48,104.68,103.43,104.04,14850.0
2025-04-21 13:30:00,104.14,104.89,103.83,104.22,21255.0,104.14,104.89,103.83,104.22,21255.0
2025-04-21 14:00:00,104.17,104.58,104.16,104.23,16530.0,104.17,104.58,104.16,104.23,16530.0
2025-04-21 14:30:00,104.45,104.58,103.66,103.86,18468.0,104.45,104.58,103.66,103.86,18468.0
2025-04-21 15:00:00,103.93,104.45,103.52,103.52,20416.0,103.93,104.45,103.52,103.52,20416.0
2025-04-21 15:30:00,103.61,104.37,103.48,104.21,98035.0,103.61,104.37,103.48,104.21,98035.0
2025-04-22 09:30:00,104.78,105.79,103.68,104.0,18036.0,104.78,105.79,103.68,104.0,18036.0
2025-04-22 10:00:00,104.01,104.62,103.44,103.53,13691.0,104.01,104.62,103.44,103.53,13691.0
2025-04-22 10:30:00,103.36,104.16,103.36,103.66,9796.0,103.36,104.16,103.36,103.66,9796.0
2025-04-22 11:00:00,103.87,105.08,103.86,104.49,10833.0,103.87,105.08,103.86,104.49,10833.0
2025-04-22 11:30:00,104.72,104.72,103.48,104.19,11616.0,104.72,104.72,103.48,104.19,11616.0
2025-04-22 12:00:00,104.41,106.82,104.41,106.56,11654.0,104.41,106.82,104.41,106.56,11654.0
2025-04-22 12:30:00,106.35,106.35,105.02,105.36,32474.0,106.35,106.35,105.02,105.36,32474.0
2025-04-22 13:00:00,105.38,105.7,103.79,103.99,11072.0,105.38,105.7,103.79,103.99,11072.0
2025-04-22 13:30:00,103.99,105.09,103.8,105.05,20051.0,103.99,105.09,103.8,105.05,20051.0
2025-04-22 14:00:00,104.89,105.43,104.74,105.15,20727.0,104.89,105.43,104.74,105.15,20727.0
2025-04-22 14:30:00,105.27,105.27,104.79,104.86,19228.0,105.27,105.27,104.79,104.86,19228.0
2025-04-22 15:00:00,104.86,104.93,104.1,104.53,20587.0,104.86,104.93,104.1,104.53,20587.0
2025-04-22 15:30:00,104.57,104.98,104.05,104.74,71411.0,104.57,104.98,104.05,104.74,71411.0
2025-04-23 09:30:00,110.0,113.78,110.0,112.98,50580.0,110.0,113.78,110.0,112.98,50580.0
2025-04-23 10:00:00,112.99,113.35,111.55,113.26,45086.0,112.99,113.35,111.55,113.26,45086.0
2025-04-23 10:30:00,113.16,113.64,112.1,112.1,14903.0,113.16,113.64,112.1,112.1,14903.0
2025-04-23 11:00:00,112.26,112.68,111.89,112.17,33563.0,112.26,112.68,111.89,112.17,33563.0
2025-04-23 11:30:00,112.31,112.31,110.34,111.01,45036.0,112.31,112.31,110.34,111.01,45036.0
2025-04-23 12:00:00,110.83,111.06,110.18,111.06,34307.0,110.83,111.06,110.18,111.06,34307.0
2025-04-23 12:30:00,111.05,111.5,110.7,111.2,10545.0,111.05,111.5,110.7,111.2,10545.0
2025-04-23 13:00:00,111.02,112.55,110.91,112.1,29343.0,111.02,112.55,110.91,112.1,29343.0
2025-04-23 13:30:00,112.1,113.0,111.85,112.65,31348.0,112.1,113.0,111.85,112.65,31348.0
2025-04-23 14:00:00,112.72,113.68,112.47,113.36,40739.0,112.72,113.68,112.47,113.36,40739.0
2025-04-23 14:30:00,113.3,113.61,112.21,113.05,36462.0,113.3,113.61,112.21,113.05,36462.0
2025-04-23 15:00:00,113.09,113.23,112.2,112.43,47086.0,113.09,113.23,112.2,112.43,47086.0
2025-04-23 15:30:00,112.52,112.82,111.5,112.22,159056.0,112.52,112.82,111.5,112.22,159056.0
2025-04-24 09:30:00,112.18,117.36,112.18,117.12,50261.0,112.18,117.36,112.18,117.12,50261.0
2025-04-24 10:00:00,117.12,117.85,116.46,117.72,46941.0,117.12,117.85,116.46,117.72,46941.0
2025-04-24 10:30:00,117.72,118.25,117.19,117.6,41032.0,117.72,118.25,117.19,117.6,41032.0
2025-04-24 11:00:00,117.61,117.86,116.83,117.01,23023.0,117.61,117.86,116.83,117.01,23023.0
2025-04-24 11:30:00,116.88,117.59,116.35,116.41,69366.0,116.88,117.59,116.35,116.41,69366.0
2025-04-24 12:00:00,116.43,117.68,116.43,117.3,37585.0,116.43,117.68,116.43,117.3,37585.0
2025-04-24 12:30:00,117.37,118.39,117.37,118.23,15380.0,117.37,118.39,117.37,118.23,15380.0
2025-04-24 13:00:00,118.23,118.58,117.7,118.56,23485.0,118.23,118.58,117.7,118.56,23485.0
2025-04-24 13:30:00,118.51,118.84,118.12,118.62,44225.0,118.51,118.84,118.12,118.62,44225.0
2025-04-24 14:00:00,118.59,119.0,118.09,118.1,28862.0,118.59,119.0,118.09,118.1,28862.0
2025-04-24 14:30:00,118.13,118.78,118.01,118.44,24117.0,118.13,118.78,118.01,118.44,24117.0
2025-04-24 15:00:00,118.43,118.44,117.89,118.0,40304.0,118.43,118.44,117.89,118.0,40304.0
2025-04-24 15:30:00,118.0,118.97,117.89,118.35,157339.0,118.0,118.97,117.89,118.35,157339.0
2025-04-25 09:30:00,117.9,118.38,117.63,117.9,43831.0,117.9,118.38,117.63,117.9,43831.0
2025-04-25 10:00:00,118.14,118.6,117.63,117.82,40487.0,118.14,118.6,117.63,117.82,40487.0
2025-04-25 10:30:00,117.81,118.74,117.37,118.05,38438.0,117.81,118.74,117.37,118.05,38438.0
2025-04-25 11:00:00,118.05,118.56,117.93,118.56,16090.0,118.05,118.56,117.93,118.56,16090.0
2025-04-25 11:30:00,118.57,118.86,118.45,118.67,17415.0,118.57,118.86,118.45,118.67,17415.0
2025-04-25 12:00:00,118.55,119.15,118.51,119.11,8081.0,118.55,119.15,118.51,119.11,8081.0
2025-04-25 12:30:00,119.15,119.47,119.12,119.2,12049.0,119.15,119.47,119.12,119.2,12049.0
2025-04-25 13:00:00,119.2,119.89,119.19,119.83,16230.0,119.2,119.89,119.19,119.83,16230.0
2025-04-25 13:30:00,119.78,120.11,118.5,118.7,22053.0,119.78,120.11,118.5,118.7,22053.0
2025-04-25 14:00:00,118.81,119.08,118.72,119.08,12709.0,118.81,119.08,118.72,119.08,12709.0
2025-04-25 14:30:00,119.09,119.54,119.01,119.22,14707.0,119.09,119.54,119.01,119.22,14707.0
2025-04-25 15:00:00,119.15,119.45,118.98,119.26,16076.0,119.15,119.45,118.98,119.26,16076.0
2025-04-25 15:30:00,119.19,119.37,118.67,118.99,105336.0,119.19,119.37,118.67,118.99,105336.0
2025-04-28 09:30:00,119.25,122.05,119.25,120.71,30838.0,119.25,122.05,119.25,120.71,30838.0
2025-04-28 10:00:00,120.46,120.53,119.56,119.63,17978.0,120.46,120.53,119.56,119.63,17978.0
2025-04-28 10:30:00,119.75,119.82,118.72,118.89,17716.0,119.75,119.82,118.72,118.89,17716.0
2025-04-28 11:00:00,118.89,119.17,118.14,118.16,36082.0,118.89,119.17,118.14,118.16,36082.0
2025-04-28 11:30:00,118.3,119.04,118.13,118.52,11368.0,118.3,119.04,118.13,118.52,11368.0
2025-04-28 12:00:00,118.54,118.54,117.21,117.4,9337.0,118.54,118.54,117.21,117.4,9337.0
2025-04-28 12:30:00,117.48,117.95,117.26,117.5,19180.0,117.48,117.95,117.26,117.5,19180.0
2025-04-28 13:00:00,117.54,117.85,117.3,117.38,11398.0,117.54,117.85,117.3,117.38,11398.0
2025-04-28 13:30:00,117.38,118.07,117.37,117.92,9210.0,117.38,118.07,117.37,117.92,9210.0
2025-04-28 14:00:00,117.94,118.59,117.9,118.47,10447.0,117.94,118.59,117.9,118.47,10447.0
2025-04-28 14:30:00,118.44,118.61,118.21,118.45,9332.0,118.44,118.61,118.21,118.45,9332.0
2025-04-28 15:00:00,118.45,118.77,118.24,118.43,14709.0,118.45,118.77,118.24,118.43,14709.0
2025-04-28 15:30:00,118.35,118.99,118.28,118.82,79042.0,118.35,118.99,118.28,118.82,79042.0
2025-04-29 09:30:00,119.97,120.7,118.59,119.96,15504.0,119.97,120.7,118.59,119.96,15504.0
2025-04-29 10:00:00,119.96,120.58,119.29,119.29,6496.0,119.96,120.58,119.29,119.29,6496.0
2025-04-29 10:30:00,119.29,120.52,119.29,120.39,10572.0,119.29,120.52,119.29,120.39,10572.0
2025-04-29 11:00:00,120.12,120.12,119.6,119.84,1895.0,120.12,120.12,119.6,119.84,1895.0
2025-04-29 11:30:00,119.61,120.83,119.34,120.05,12021.0,119.61,120.83,119.34,120.05,12021.0
2025-04-29 12:00:00,119.89,119.96,119.47,119.56,4170.0,119.89,119.96,119.47,119.56,4170.0
2025-04-29 12:30:00,119.59,119.84,118.95,118.97,4678.0,119.59,119.84,118.95,118.97,4678.0
2025-04-29 13:00:00,118.92,119.57,118.81,119.52,6164.0,118.92,119.57,118.81,119.52,6164.0
2025-04-29 13:30:00,119.52,120.02,119.52,120.02,4491.0,119.52,120.02,119.52,120.02,4491.0
2025-04-29 14:00:00,120.04,120.11,119.7,119.83,6844.0,120.04,120.11,119.7,119.83,6844.0
2025-04-29 14:30:00,119.84,119.89,119.44,119.44,9095.0,119.84,119.89,119.44,119.44,9095.0
2025-04-29 15:00:00,119.48,119.51,119.05,119.24,11944.0,119.48,119.51,119.05,119.24,11944.0
2025-04-29 15:30:00,119.23,119.51,118.75,118.95,47892.0,119.23,119.51,118.75,118.95,47892.0
2025-04-30 09:30:00,115.08,115.94,114.15,114.67,51161.0,115.08,115.94,114.15,114.67,51161.0
2025-04-30 10:00:00,114.6,115.38,114.38,115.31,25767.0,114.6,115.38,114.38,115.31,25767.0
2025-04-30 10:30:00,115.5,115.51,114.67,115.36,10771.0,115.5,115.51,114.67,115.36,10771.0
2025-04-30 11:00:00,115.55,116.32,115.25,116.23,18341.0,115.55,116.32,115.25,116.23,18341.0
2025-04-30 11:30:00,116.22,116.31,115.81,116.08,18543.0,116.22,116.31,115.81,116.08,18543.0
2025-04-30 12:00:00,116.13,116.42,114.98,115.04,20641.0,116.13,116.42,114.98,115.04,20641.0
2025-04-30 12:30:00,115.12,115.46,114.89,115.07,19536.0,115.12,115.46,114.89,115.07,19536.0
2025-04-30 13:00:00,115.32,115.65,114.78,115.61,28419.0,115.32,115.65,114.78,115.61,28419.0
2025-04-30 13:30:00,115.44,116.16,115.37,115.77,34211.0,115.44,116.16,115.37,115.77,34211.0
2025-04-30 14:00:00,115.78,116.34,115.69,115.97,10992.0,115.78,116.34,115.69,115.97,10992.0
2025-04-30 14:30:00,116.17,116.36,115.42,115.55,16695.0,116.17,116.36,115.42,115.55,16695.0
2025-04-30 15:00:00,115.57,115.87,115.57,115.7,18056.0,115.57,115.87,115.57,115.7,18056.0
2025-04-30 15:30:00,115.78,117.6,115.78,117.58,61242.0,115.78,117.6,115.78,117.58,61242.0
2025-05-01 09:30:00,120.0,120.0,117.12,117.75,14686.0,120.0,120.0,117.12,117.75,14686.0
2025-05-01 10:00:00,117.72,119.35,117.49,119.15,12513.0,117.72,119.35,117.49,119.15,12513.0
2025-05-01 10:30:00,119.16,120.25,119.15,120.25,14760.0,119.16,120.25,119.15,120.25,14760.0
2025-05-01 11:00:00,120.09,120.09,118.97,118.97,7859.0,120.09,120.09,118.97,118.97,7859.0
2025-05-01 11:30:00,118.83,119.28,118.23,118.24,7590.0,118.83,119.28,118.23,118.24,7590.0
2025-05-01 12:00:00,118.2,118.32,117.5,117.73,13548.0,118.2,118.32,117.5,117.73,13548.0
2025-05-01 12:30:00,117.77,117.94,117.51,117.72,16366.0,117.77,117.94,117.51,117.72,16366.0
2025-05-01 13:00:00,117.8,118.44,117.77,118.06,24661.0,117.8,118.44,117.77,118.06,24661.0
2025-05-01 13:30:00,118.03,118.13,117.37,117.88,14127.0,118.03,118.13,117.37,117.88,14127.0
2025-05-01 14:00:00,117.97,118.35,117.91,118.32,7480.0,117.97,118.35,117.91,118.32,7480.0
2025-05-01 14:30:00,118.26,118.52,117.91,118.16,12824.0,118.26,118.52,117.91,118.16,12824.0
2025-05-01 15:00:00,118.17,118.41,118.0,118.36,13669.0,118.17,118.41,118.0,118.36,13669.0
2025-05-01 15:30:00,118.31,118.59,117.3,117.35,56068.0,118.31,118.59,117.3,117.35,56068.0
2025-05-02 09:30:00,119.41,120.86,119.17,120.19,19399.0,119.41,120.86,119.17,120.19,19399.0
2025-05-02 10:00:00,119.72,120.38,119.65,120.09,26038.0,119.72,120.38,119.65,120.09,26038.0
2025-05-02 10:30:00,120.0,120.22,119.48,119.8,27190.0,120.0,120.22,119.48,119.8,27190.0
2025-05-02 11:00:00,119.79,119.79,118.78,118.78,14640.0,119.79,119.79,118.78,118.78,14640.0
2025-05-02 11:30:00,118.78,120.2,118.71,120.2,11966.0,118.78,120.2,118.71,120.2,11966.0
2025-05-02 12:00:00,120.19,120.43,120.12,120.4,6497.0,120.19,120.43,120.12,120.4,6497.0
2025-05-02 12:30:00,120.47,120.71,120.37,120.37,4655.0,120.47,120.71,120.37,120.37,4655.0
2025-05-02 13:00:00,120.32,120.32,119.42,119.84,24400.0,120.32,120.32,119.42,119.84,24400.0
2025-05-02 13:30:00,119.81,120.02,119.55,119.61,8870.0,119.81,120.02,119.55,119.61,8870.0
2025-05-02 14:00:00,119.6,119.83,119.6,119.73,3058.0,119.6,119.83,119.6,119.73,3058.0
2025-05-02 14:30:00,119.63,119.98,119.44,119.73,11883.0,119.63,119.98,119.44,119.73,11883.0
2025-05-02 15:00:00,119.62,119.74,119.46,119.64,17592.0,119.62,119.74,119.46,119.64,17592.0
2025-05-02 15:30:00,119.64,119.81,118.99,119.31,71040.0,119.64,119.81,118.99,119.31,71040.0
2025-05-05 09:30:00,118.86,120.32,118.49,120.2,11946.0,118.86,120.32,118.49,120.2,11946.0
2025-05-05 10:00:00,120.19,120.36,119.76,120.22,18361.0,120.19,120.36,119.76,120.22,18361.0
2025-05-05 10:30:00,120.33,120.49,120.01,120.25,15750.0,120.33,120.49,120.01,120.25,15750.0
2025-05-05 11:00:00,120.24,120.67,119.99,120.4,21737.0,120.24,120.67,119.99,120.4,21737.0
2025-05-05 11:30:00,120.45,120.45,119.65,120.35,6542.0,120.45,120.45,119.65,120.35,6542.0
2025-05-05 12:00:00,120.35,120.48,120.17,120.28,6793.0,120.35,120.48,120.17,120.28,6793.0
2025-05-05 12:30:00,120.28,120.68,120.12,120.41,13855.0,120.28,120.68,120.12,120.41,13855.0
2025-05-05 13:00:00,120.2,120.51,120.12,120.27,11017.0,120.2,120.51,120.12,120.27,11017.0
2025-05-05 13:30:00,120.32,120.54,119.83,119.83,9440.0,120.32,120.54,119.83,119.83,9440.0
2025-05-05 14:00:00,119.87,119.88,119.36,119.39,13507.0,119.87,119.88,119.36,119.39,13507.0
2025-05-05 14:30:00,119.5,119.76,119.19,119.19,14347.0,119.5,119.76,119.19,119.19,14347.0
2025-05-05 15:00:00,119.21,119.41,118.9,119.05,43651.0,119.21,119.41,118.9,119.05,43651.0
2025-05-05 15:30:00,119.03,119.13,117.72,117.82,71596.0,119.03,119.13,117.72,117.82,71596.0
2025-05-06 09:30:00,116.46,117.12,115.98,116.7,34919.0,116.46,117.12,115.98,116.7,34919.0
2025-05-06 10:00:00,116.98,118.64,116.91,118.57,5362.0,116.98,118.64,116.91,118.57,5362.0
2025-05-06 10:30:00,118.57,118.92,118.4,118.78,26776.0,118.57,118.92,118.4,118.78,26776.0
2025-05-06 11:00:00,118.75,119.09,118.31,118.54,18487.0,118.75,119.09,118.31,118.54,18487.0
2025-05-06 11:30:00,118.56,118.75,118.2,118.58,22126.0,118.56,118.75,118.2,118.58,22126.0
2025-05-06 12:00:00,118.62,119.48,118.6,118.86,7790.0,118.62,119.48,118.6,118.86,7790.0
2025-05-06 12:30:00,118.78,118.86,117.78,117.9,11912.0,118.78,118.86,117.78,117.9,11912.0
2025-05-06 13:00:00,117.73,118.45,117.72,117.85,22350.0,117.73,118.45,117.72,117.85,22350.0
2025-05-06 13:30:00,118.04,118.1,117.72,117.94,8391.0,118.04,118.1,117.72,117.94,8391.0
2025-05-06 14:00:00,117.98,118.32,117.81,118.28,16153.0,117.98,118.32,117.81,118.28,16153.0
2025-05-06 14:30:00,118.19,118.99,118.17,118.91,21047.0,118.19,118.99,118.17,118.91,21047.0
2025-05-06 15:00:00,118.91,119.46,118.79,119.46,13605.0,118.91,119.46,118.79,119.46,13605.0
2025-05-06 15:30:00,119.39,120.05,119.39,119.62,80528.0,119.39,120.05,119.39,119.62,80528.0
2025-05-07 09:30:00,120.2,121.93,120.2,121.67,33081.0,120.2,121.93,120.2,121.67,33081.0
2025-05-07 10:00:00,121.62,122.39,121.31,122.03,47195.0,121.62,122.39,121.31,122.03,47195.0
2025-05-07 10:30:00,121.73,122.8,121.73,122.0,39332.0,121.73,122.8,121.73,122.0,39332.0
2025-05-07 11:00:00,122.0,123.56,121.75,122.91,16945.0,122.0,123.56,121.75,122.91,16945.0
2025-05-07 11:30:00,122.81,123.97,122.68,123.76,12883.0,122.81,123.97,122.68,123.76,12883.0
2025-05-07 12:00:00,123.75,124.0,123.6,123.63,29806.0,123.75,124.0,123.6,123.63,29806.0
2025-05-07 12:30:00,123.58,123.84,122.93,123.43,35188.0,123.58,123.84,122.93,123.43,35188.0
2025-05-07 13:00:00,123.26,124.02,123.07,123.68,23418.0,123.26,124.02,123.07,123.68,23418.0
2025-05-07 13:30:00,123.67,124.0,123.15,123.15,24967.0,123.67,124.0,123.15,123.15,24967.0
2025-05-07 14:00:00,123.12,123.8,122.24,122.98,45426.0,123.12,123.8,122.24,122.98,45426.0
2025-05-07 14:30:00,123.03,123.94,122.47,123.34,39432.0,123.03,123.94,122.47,123.34,39432.0
2025-05-07 15:00:00,123.17,123.35,122.41,122.57,43383.0,123.17,123.35,122.41,122.57,43383.0
2025-05-07 15:30:00,122.58,123.25,122.41,123.0,154442.0,122.58,123.25,122.41,123.0,154442.0
2025-05-08 09:30:00,126.29,128.2,124.05,127.14,32531.0,126.29,128.2,124.05,127.14,32531.0
2025-05-08 10:00:00,127.23,129.72,127.15,129.0,40233.0,127.23,129.72,127.15,129.0,40233.0
2025-05-08 10:30:00,128.9,129.39,127.68,128.23,40031.0,128.9,129.39,127.68,128.23,40031.0
2025-05-08 11:00:00,128.33,130.19,127.93,129.9,47798.0,128.33,130.19,127.93,129.9,47798.0
2025-05-08 11:30:00,129.9,131.37,129.52,130.52,37900.0,129.9,131.37,129.52,130.52,37900.0
2025-05-08 12:00:00,130.52,131.7,130.45,130.49,38373.0,130.52,131.7,130.45,130.49,38373.0
2025-05-08 12:30:00,130.63,131.41,130.47,131.27,18477.0,130.63,131.41,130.47,131.27,18477.0
2025-05-08 13:00:00,131.3,131.4,130.44,130.72,17150.0,131.3,131.4,130.44,130.72,17150.0
2025-05-08 13:30:00,130.77,130.87,129.97,130.38,12967.0,130.77,130.87,129.97,130.38,12967.0
2025-05-08 14:00:00,130.41,131.14,130.18,130.94,35405.0,130.41,131.14,130.18,130.94,35405.0
2025-05-08 14:30:00,130.87,131.32,130.85,131.2,29490.0,130.87,131.32,130.85,131.2,29490.0
2025-05-08 15:00:00,131.06,131.71,130.76,131.55,47901.0,131.06,131.71,130.76,131.55,47901.0
2025-05-08 15:30:00,131.53,131.76,130.22,130.29,140277.0,131.53,131.76,130.22,130.29,140277.0
2025-05-09 09:30:00,130.54,132.73,130.54,131.51,41493.0,130.54,132.73,130.54,131.51,41493.0
2025-05-09 10:00:00,131.52,132.65,130.8,130.89,21569.0,131.52,132.65,130.8,130.89,21569.0
2025-05-09 10:30:00,131.09,132.0,130.72,131.84,29206.0,131.09,132.0,130.72,131.84,29206.0
2025-05-09 11:00:00,131.81,131.83,130.81,131.0,19273.0,131.81,131.83,130.81,131.0,19273.0
2025-05-09 11:30:00,130.89,131.5,130.77,131.18,16603.0,130.89,131.5,130.77,131.18,16603.0
2025-05-09 12:00:00,131.25,131.36,130.42,131.21,20168.0,131.25,131.36,130.42,131.21,20168.0
2025-05-09 12:30:00,131.05,131.13,130.15,130.7,33058.0,131.05,131.13,130.15,130.7,33058.0
2025-05-09 13:00:00,130.71,131.35,130.55,130.99,18206.0,130.71,131.35,130.55,130.99,18206.0
2025-05-09 13:30:00,131.04,131.12,130.71,130.9,5456.0,131.04,131.12,130.71,130.9,5456.0
2025-05-09 14:00:00,130.9,130.9,130.02,130.03,36778.0,130.9,130.9,130.02,130.03,36778.0
2025-05-09 14:30:00,130.08,130.08,129.03,129.05,19425.0,130.08,130.08,129.03,129.05,19425.0
2025-05-09 15:00:00,129.04,129.11,128.58,128.83,20790.0,129.04,129.11,128.58,128.83,20790.0
2025-05-09 15:30:00,128.79,129.15,128.35,128.79,67653.0,128.79,129.15,128.35,128.79,67653.0
2025-05-12 09:30:00,134.9,138.33,133.28,135.5,54526.0,134.9,138.33,133.28,135.5,54526.0
2025-05-12 10:00:00,135.7,135.97,132.6,132.62,27469.0,135.7,135.97,132.6,132.62,27469.0
2025-05-12 10:30:00,132.68,134.38,132.18,134.31,34897.0,132.68,134.38,132.18,134.31,34897.0
2025-05-12 11:00:00,134.44,135.76,134.31,135.46,37060.0,134.44,135.76,134.31,135.46,37060.0
2025-05-12 11:30:00,135.37,136.68,135.2,136.45,21451.0,135.37,136.68,135.2,136.45,21451.0
2025-05-12 12:00:00,136.12,137.1,135.96,136.75,34587.0,136.12,137.1,135.96,136.75,34587.0
2025-05-12 12:30:00,136.75,137.6,136.75,137.44,33623.0,136.75,137.6,136.75,137.44,33623.0
2025-05-12 13:00:00,137.46,137.78,137.1,137.59,24829.0,137.46,137.78,137.1,137.59,24829.0
2025-05-12 13:30:00,137.63,138.26,137.44,138.13,85727.0,137.63,138.26,137.44,138.13,85727.0
2025-05-12 14:00:00,138.11,138.44,137.17,137.49,117482.0,138.11,138.44,137.17,137.49,117482.0
2025-05-12 14:30:00,137.49,138.53,137.22,137.4,288388.0,137.49,138.53,137.22,137.4,288388.0
2025-05-12 15:00:00,137.48,139.33,137.3,138.0,77041.0,137.48,139.33,137.3,138.0,77041.0
2025-05-12 15:30:00,138.0,139.41,137.9,138.44,169490.0,138.0,139.41,137.9,138.44,169490.0
2025-05-13 09:30:00,138.07,139.75,138.07,139.21,57689.0,138.07,139.75,138.07,139.21,57689.0
2025-05-13 10:00:00,139.26,141.17,139.25,140.26,57867.0,139.26,141.17,139.25,140.26,57867.0
2025-05-13 10:30:00,140.23,140.69,139.51,140.39,41035.0,140.23,140.69,139.51,140.39,41035.0
2025-05-13 11:00:00,140.42,140.5,139.77,140.35,32807.0,140.42,140.5,139.77,140.35,32807.0
2025-05-13 11:30:00,140.49,142.0,140.49,141.23,56590.0,140.49,142.0,140.49,141.23,56590.0
2025-05-13 12:00:00,141.22,141.49,140.54,141.3,17706.0,141.22,141.49,140.54,141.3,17706.0
2025-05-13 12:30:00,141.34,142.23,141.34,141.82,42469.0,141.34,142.23,141.34,141.82,42469.0
2025-05-13 13:00:00,141.78,141.79,141.01,141.61,21622.0,141.78,141.79,141.01,141.61,21622.0
2025-05-13 13:30:00,141.63,141.69,140.86,141.02,30889.0,141.63,141.69,140.86,141.02,30889.0
2025-05-13 14:00:00,140.88,141.8,140.57,141.8,92739.0,140.88,141.8,140.57,141.8,92739.0
2025-05-13 14:30:00,141.71,141.87,141.2,141.84,46097.0,141.71,141.87,141.2,141.84,46097.0
2025-05-13 15:00:00,141.84,142.25,141.37,141.42,34026.0,141.84,142.25,141.37,141.42,34026.0
2025-05-13 15:30:00,141.4,142.0,140.37,140.37,146792.0,141.4,142.0,140.37,140.37,146792.0
2025-05-14 09:30:00,139.39,140.93,135.0,135.15,65411.0,139.39,140.93,135.0,135.15,65411.0
2025-05-14 10:00:00,135.21,137.3,135.1,136.25,62522.0,135.21,137.3,135.1,136.25,62522.0
2025-05-14 10:30:00,136.25,136.4,135.13,135.35,41660.0,136.25,136.4,135.13,135.35,41660.0
2025-05-14 11:00:00,135.1,135.18,133.96,134.47,62475.0,135.1,135.18,133.96,134.47,62475.0
2025-05-14 11:30:00,134.59,134.69,133.36,133.62,39254.0,134.59,134.69,133.36,133.62,39254.0
2025-05-14 12:00:00,133.6,134.42,133.23,134.35,90015.0,133.6,134.42,133.23,134.35,90015.0
2025-05-14 12:30:00,134.39,134.73,132.97,133.34,52381.0,134.39,134.73,132.97,133.34,52381.0
2025-05-14 13:00:00,133.36,133.58,132.06,132.33,97399.0,133.36,133.58,132.06,132.33,97399.0
2025-05-14 13:30:00,132.12,132.53,131.69,132.27,60687.0,132.12,132.53,131.69,132.27,60687.0
2025-05-14 14:00:00,132.24,132.96,131.09,131.39,155338.0,132.24,132.96,131.09,131.39,155338.0
2025-05-14 14:30:00,131.3,132.99,131.29,132.76,131661.0,131.3,132.99,131.29,132.76,131661.0
2025-05-14 15:00:00,132.82,134.4,132.82,133.8,134572.0,132.82,134.4,132.82,133.8,134572.0
2025-05-14 15:30:00,133.73,133.98,132.47,133.67,181103.0,133.73,133.98,132.47,133.67,181103.0
2025-05-15 09:30:00,133.08,133.31,130.86,131.34,90502.0,133.08,133.31,130.86,131.34,90502.0
2025-05-15 10:00:00,131.44,132.35,131.09,132.06,61665.0,131.44,132.35,131.09,132.06,61665.0
2025-05-15 10:30:00,132.22,132.22,131.07,131.58,60581.0,132.22,132.22,131.07,131.58,60581.0
2025-05-15 11:00:00,131.59,132.07,131.53,132.01,204167.0,131.59,132.07,131.53,132.01,204167.0
2025-05-15 11:30:00,131.96,132.64,131.95,132.57,39189.0,131.96,132.64,131.95,132.57,39189.0
2025-05-15 12:00:00,132.56,132.76,131.85,132.05,46166.0,132.56,132.76,131.85,132.05,46166.0
2025-05-15 12:30:00,131.94,132.58,131.91,132.46,39581.0,131.94,132.58,131.91,132.46,39581.0
2025-05-15 13:00:00,132.42,132.58,132.07,132.1,21724.0,132.42,132.58,132.07,132.1,21724.0
2025-05-15 13:30:00,132.06,132.07,131.34,131.51,63088.0,132.06,132.07,131.34,131.51,63088.0
2025-05-15 14:00:00,131.5,132.4,131.34,132.13,56628.0,131.5,132.4,131.34,132.13,56628.0
2025-05-15 14:30:00,132.13,132.45,131.98,132.3,22821.0,132.13,132.45,131.98,132.3,22821.0
2025-05-15 15:00:00,132.33,133.04,132.12,132.34,63427.0,132.33,133.04,132.12,132.34,63427.0
2025-05-15 15:30:00,132.4,133.36,132.4,132.61,182565.0,132.4,133.36,132.4,132.61,182565.0
2025-05-16 09:30:00,91.4,96.9,88.03,95.03,2123436.0,91.4,96.9,88.03,95.03,2123436.0
2025-05-16 10:00:00,94.95,95.19,93.0,93.28,1020702.0,94.95,95.19,93.0,93.28,1020702.0
2025-05-16 10:30:00,93.26,95.6,92.65,95.19,849004.0,93.26,95.6,92.65,95.19,849004.0
2025-05-16 11:00:00,95.19,97.48,94.63,97.45,677910.0,95.19,97.48,94.63,97.45,677910.0
2025-05-16 11:30:00,97.33,98.66,96.43,98.57,447782.0,97.33,98.66,96.43,98.57,447782.0
2025-05-16 12:00:00,98.53,99.11,98.25,98.9,329233.0,98.53,99.11,98.25,98.9,329233.0
2025-05-16 12:30:00,98.88,100.03,98.82,99.89,482850.0,98.88,100.03,98.82,99.89,482850.0
2025-05-16 13:00:00,99.75,99.84,98.56,99.13,322879.0,99.75,99.84,98.56,99.13,322879.0
2025-05-16 13:30:00,99.11,100.8,98.72,100.24,277377.0,99.11,100.8,98.72,100.24,277377.0
2025-05-16 14:00:00,100.24,100.88,99.62,100.28,201940.0,100.24,100.88,99.62,100.28,201940.0
2025-05-16 14:30:00,100.21,102.55,100.21,101.77,298507.0,100.21,102.55,100.21,101.77,298507.0
2025-05-16 15:00:00,101.83,102.62,101.4,102.33,291362.0,101.83,102.62,101.4,102.33,291362.0
2025-05-16 15:30:00,102.34,102.97,100.49,101.61,767826.0,102.34,102.97,100.49,101.61,767826.0
2025-05-19 09:30:00,101.0,104.27,99.5,100.79,335593.0,101.0,104.27,99.5,100.79,335593.0
2025-05-19 10:00:00,100.92,102.49,100.73,101.55,149363.0,100.92,102.49,100.73,101.55,149363.0
2025-05-19 10:30:00,101.83,102.22,100.64,101.44,92221.0,101.83,102.22,100.64,101.44,92221.0
2025-05-19 11:00:00,101.5,103.35,101.38,102.95,118182.0,101.5,103.35,101.38,102.95,118182.0
2025-05-19 11:30:00,103.02,103.71,102.5,102.89,121552.0,103.02,103.71,102.5,102.89,121552.0
2025-05-19 12:00:00,102.84,103.66,102.84,103.28,98072.0,102.84,103.66,102.84,103.28,98072.0
2025-05-19 12:30:00,103.38,104.06,102.95,103.97,114859.0,103.38,104.06,102.95,103.97,114859.0
2025-05-19 13:00:00,103.9,105.11,103.89,104.59,123430.0,103.9,105.11,103.89,104.59,123430.0
2025-05-19 13:30:00,104.57,105.02,104.07,104.68,78528.0,104.57,105.02,104.07,104.68,78528.0
2025-05-19 14:00:00,104.61,105.3,104.37,104.78,114982.0,104.61,105.3,104.37,104.78,114982.0
2025-05-19 14:30:00,104.72,105.31,104.2,104.54,114866.0,104.72,105.31,104.2,104.54,114866.0
2025-05-19 15:00:00,104.59,105.0,104.31,104.31,149066.0,104.59,105.0,104.31,104.31,149066.0
2025-05-19 15:30:00,104.38,105.58,104.38,105.55,284010.0,104.38,105.58,104.38,105.55,284010.0
2025-05-20 09:30:00,106.6,106.68,102.97,103.13,158870.0,106.6,106.68,102.97,103.13,158870.0
2025-05-20 10:00:00,103.13,105.03,103.06,104.61,46614.0,103.13,105.03,103.06,104.61,46614.0
2025-05-20 10:30:00,104.47,104.8,103.76,103.88,30516.0,104.47,104.8,103.76,103.88,30516.0
2025-05-20 11:00:00,103.87,105.39,103.86,105.11,90145.0,103.87,105.39,103.86,105.11,90145.0
2025-05-20 11:30:00,105.03,105.78,104.9,105.5,38531.0,105.03,105.78,104.9,105.5,38531.0
2025-05-20 12:00:00,105.46,105.64,104.69,104.94,34995.0,105.46,105.64,104.69,104.94,34995.0
2025-05-20 12:30:00,104.89,105.43,104.89,105.23,34503.0,104.89,105.43,104.89,105.23,34503.0
2025-05-20 13:00:00,105.27,105.38,104.89,105.27,22399.0,105.27,105.38,104.89,105.27,22399.0
2025-05-20 13:30:00,105.2,105.57,104.97,105.11,29798.0,105.2,105.57,104.97,105.11,29798.0
2025-05-20 14:00:00,105.11,105.34,104.78,104.97,60876.0,105.11,105.34,104.78,104.97,60876.0
2025-05-20 14:30:00,104.95,105.5,104.8,105.42,49837.0,104.95,105.5,104.8,105.42,49837.0
2025-05-20 15:00:00,105.45,105.45,104.96,105.25,60718.0,105.45,105.45,104.96,105.25,60718.0
2025-05-20 15:30:00,105.28,106.61,105.09,106.57,221803.0,105.28,106.61,105.09,106.57,221803.0
2025-05-21 09:30:00,105.17,105.99,104.99,105.55,33843.0,105.17,105.99,104.99,105.55,33843.0
2025-05-21 10:00:00,105.7,107.12,105.34,106.69,49896.0,105.7,107.12,105.34,106.69,49896.0
2025-05-21 10:30:00,106.67,106.67,104.8,105.47,78573.0,106.67,106.67,104.8,105.47,78573.0
2025-05-21 11:00:00,105.39,105.79,104.95,105.55,28435.0,105.39,105.79,104.95,105.55,28435.0
2025-05-21 11:30:00,105.52,106.19,105.3,106.19,38423.0,105.52,106.19,105.3,106.19,38423.0
2025-05-21 12:00:00,106.19,106.5,105.72,105.78,28341.0,106.19,106.5,105.72,105.78,28341.0
2025-05-21 12:30:00,105.89,106.04,105.6,105.65,24512.0,105.89,106.04,105.6,105.65,24512.0
2025-05-21 13:00:00,105.59,105.77,103.54,103.59,64540.0,105.59,105.77,103.54,103.59,64540.0
2025-05-21 13:30:00,103.64,104.6,103.53,103.81,57538.0,103.64,104.6,103.53,103.81,57538.0
2025-05-21 14:00:00,103.81,103.81,102.49,102.95,35089.0,103.81,103.81,102.49,102.95,35089.0
2025-05-21 14:30:00,102.96,103.6,102.88,102.95,41994.0,102.96,103.6,102.88,102.95,41994.0
2025-05-21 15:00:00,102.78,103.06,102.62,102.88,75554.0,102.78,103.06,102.62,102.88,75554.0
2025-05-21 15:30:00,102.98,103.43,102.69,102.69,163257.0,102.98,103.43,102.69,102.69,163257.0
2025-05-22 09:30:00,101.96,104.58,101.73,104.47,55743.0,101.96,104.58,101.73,104.47,55743.0
2025-05-22 10:00:00,104.21,104.86,103.66,104.57,54751.0,104.21,104.86,103.66,104.57,54751.0
2025-05-22 10:30:00,104.41,104.53,103.95,104.18,36704.0,104.41,104.53,103.95,104.18,36704.0
2025-05-22 11:00:00,104.32,104.74,104.24,104.24,17840.0,104.32,104.74,104.24,104.24,17840.0
2025-05-22 11:30:00,104.27,105.1,104.27,104.57,62549.0,104.27,105.1,104.27,104.57,62549.0
2025-05-22 12:00:00,104.59,104.75,104.22,104.23,22259.0,104.59,104.75,104.22,104.23,22259.0
2025-05-22 12:30:00,104.29,104.55,104.12,104.47,25554.0,104.29,104.55,104.12,104.47,25554.0
2025-05-22 13:00:00,104.55,104.71,104.11,104.69,13708.0,104.55,104.71,104.11,104.69,13708.0
2025-05-22 13:30:00,104.57,104.79,104.31,104.69,15635.0,104.57,104.79,104.31,104.69,15635.0
2025-05-22 14:00:00,104.73,105.23,104.69,105.23,17985.0,104.73,105.23,104.69,105.23,17985.0
2025-05-22 14:30:00,105.26,105.51,105.12,105.2,43277.0,105.26,105.51,105.12,105.2,43277.0
2025-05-22 15:00:00,105.15,105.53,105.08,105.42,28927.0,105.15,105.53,105.08,105.42,28927.0
2025-05-22 15:30:00,105.43,105.55,105.08,105.3,182573.0,105.43,105.55,105.08,105.3,182573.0
2025-05-23 09:30:00,101.97,103.8,100.67,100.7,41756.0,101.97,103.8,100.67,100.7,41756.0
2025-05-23 10:00:00,100.89,101.66,100.65,101.54,45291.0,100.89,101.66,100.65,101.54,45291.0
2025-05-23 10:30:00,101.5,101.55,100.07,100.08,70553.0,101.5,101.55,100.07,100.08,70553.0
2025-05-23 11:00:00,100.02,100.46,99.51,100.35,56536.0,100.02,100.46,99.51,100.35,56536.0
2025-05-23 11:30:00,100.39,100.65,100.0,100.31,20108.0,100.39,100.65,100.0,100.31,20108.0
2025-05-23 12:00:00,100.41,100.42,99.65,99.65,17508.0,100.41,100.42,99.65,99.65,17508.0
2025-05-23 12:30:00,99.66,100.13,99.51,99.86,21097.0,99.66,100.13,99.51,99.86,21097.0
2025-05-23 13:00:00,99.91,100.86,99.86,100.86,12627.0,99.91,100.86,99.86,100.86,12627.0
2025-05-23 13:30:00,100.81,101.04,100.71,100.83,20640.0,100.81,101.04,100.71,100.83,20640.0
2025-05-23 14:00:00,100.75,101.04,100.61,100.83,22439.0,100.75,101.04,100.61,100.83,22439.0
2025-05-23 14:30:00,100.81,101.15,100.73,101.02,20781.0,100.81,101.15,100.73,101.02,20781.0
2025-05-23 15:00:00,101.03,101.32,100.88,101.12,13783.0,101.03,101.32,100.88,101.12,13783.0
2025-05-23 15:30:00,101.17,101.55,100.6,100.66,93272.0,101.17,101.55,100.6,100.66,93272.0
2025-05-27 09:30:00,102.0,102.0,100.75,101.51,31812.0,102.0,102.0,100.75,101.51,31812.0
2025-05-27 10:00:00,101.54,101.93,100.87,101.2,35098.0,101.54,101.93,100.87,101.2,35098.0
2025-05-27 10:30:00,101.27,101.62,100.66,100.75,54895.0,101.27,101.62,100.66,100.75,54895.0
2025-05-27 11:00:00,100.98,102.32,100.93,102.29,100836.0,100.98,102.32,100.93,102.29,100836.0
2025-05-27 11:30:00,102.23,102.46,102.13,102.16,16836.0,102.23,102.46,102.13,102.16,16836.0
2025-05-27 12:00:00,102.16,102.17,101.76,101.9,17574.0,102.16,102.17,101.76,101.9,17574.0
2025-05-27 12:30:00,102.0,102.12,101.9,101.98,22493.0,102.0,102.12,101.9,101.98,22493.0
2025-05-27 13:00:00,101.96,102.07,101.52,101.73,23857.0,101.96,102.07,101.52,101.73,23857.0
2025-05-27 13:30:00,101.65,102.48,101.55,102.06,48732.0,101.65,102.48,101.55,102.06,48732.0
2025-05-27 14:00:00,102.05,102.15,101.46,101.46,24328.0,102.05,102.15,101.46,101.46,24328.0
2025-05-27 14:30:00,101.51,101.61,101.26,101.38,13472.0,101.51,101.61,101.26,101.38,13472.0
2025-05-27 15:00:00,101.38,101.42,101.03,101.24,52187.0,101.38,101.42,101.03,101.24,52187.0
2025-05-27 15:30:00,101.28,101.9,101.1,101.71,190175.0,101.28,101.9,101.1,101.71,190175.0
2025-05-28 09:30:00,100.99,102.29,99.7,99.71,77218.0,100.99,102.29,99.7,99.71,77218.0
2025-05-28 10:00:00,99.79,100.33,99.61,99.95,20535.0,99.79,100.33,99.61,99.95,20535.0
2025-05-28 10:30:00,99.82,100.13,99.58,99.85,17656.0,99.82,100.13,99.58,99.85,17656.0
2025-05-28 11:00:00,99.82,99.94,99.56,99.62,16377.0,99.82,99.94,99.56,99.62,16377.0
2025-05-28 11:30:00,99.55,99.63,99.26,99.26,13368.0,99.55,99.63,99.26,99.26,13368.0
2025-05-28 12:00:00,99.28,99.45,98.79,99.31,53007.0,99.28,99.45,98.79,99.31,53007.0
2025-05-28 12:30:00,99.31,99.63,99.31,99.52,22942.0,99.31,99.63,99.31,99.52,22942.0
2025-05-28 13:00:00,99.48,100.0,99.45,99.71,13040.0,99.48,100.0,99.45,99.71,13040.0
2025-05-28 13:30:00,99.68,99.8,99.0,99.09,40006.0,99.68,99.8,99.0,99.09,40006.0
2025-05-28 14:00:00,99.14,99.39,99.14,99.16,9425.0,99.14,99.39,99.14,99.16,9425.0
2025-05-28 14:30:00,99.23,99.33,98.87,99.09,25362.0,99.23,99.33,98.87,99.09,25362.0
2025-05-28 15:00:00,99.08,99.3,98.86,98.89,28219.0,99.08,99.3,98.86,98.89,28219.0
2025-05-28 15:30:00,98.89,99.18,98.75,98.9,170738.0,98.89,99.18,98.75,98.9,170738.0
2025-05-29 09:30:00,99.43,99.59,98.52,98.9,38790.0,99.43,99.59,98.52,98.9,38790.0
2025-05-29 10:00:00,98.88,99.2,98.11,99.02,31215.0,98.88,99.2,98.11,99.02,31215.0
2025-05-29 10:30:00,98.98,99.08,98.14,98.57,84159.0,98.98,99.08,98.14,98.57,84159.0
2025-05-29 11:00:00,98.58,99.06,98.48,98.89,39314.0,98.58,99.06,98.48,98.89,39314.0
2025-05-29 11:30:00,98.89,99.07,98.08,98.08,17229.0,98.89,99.07,98.08,98.08,17229.0
2025-05-29 12:00:00,98.2,98.61,97.89,98.44,35697.0,98.2,98.61,97.89,98.44,35697.0
2025-05-29 12:30:00,98.43,98.9,98.43,98.76,14743.0,98.43,98.9,98.43,98.76,14743.0
2025-05-29 13:00:00,98.72,98.95,98.3,98.39,11824.0,98.72,98.95,98.3,98.39,11824.0
2025-05-29 13:30:00,98.3,98.36,97.94,97.98,34343.0,98.3,98.36,97.94,97.98,34343.0
2025-05-29 14:00:00,97.93,98.02,97.46,97.6,42044.0,97.93,98.02,97.46,97.6,42044.0
2025-05-29 14:30:00,97.6,98.01,97.6,97.94,72672.0,97.6,98.01,97.6,97.94,72672.0
2025-05-29 15:00:00,97.92,98.16,97.83,97.85,43550.0,97.92,98.16,97.83,97.85,43550.0
2025-05-29 15:30:00,97.81,97.96,97.59,97.85,209854.0,97.81,97.96,97.59,97.85,209854.0
2025-05-30 09:30:00,97.75,97.75,96.75,97.15,80303.0,97.75,97.75,96.75,97.15,80303.0
2025-05-30 10:00:00,97.3,97.7,97.25,97.68,40925.0,97.3,97.7,97.25,97.68,40925.0
2025-05-30 10:30:00,97.71,99.05,97.68,98.6,149672.0,97.71,99.05,97.68,98.6,149672.0
2025-05-30 11:00:00,98.59,99.31,98.5,99.31,63761.0,98.59,99.31,98.5,99.31,63761.0
2025-05-30 11:30:00,99.3,99.31,98.74,99.23,52592.0,99.3,99.31,98.74,99.23,52592.0
2025-05-30 12:00:00,99.23,99.44,98.56,98.59,33942.0,99.23,99.44,98.56,98.59,33942.0
2025-05-30 12:30:00,98.53,98.83,97.96,98.12,29723.0,98.53,98.83,97.96,98.12,29723.0
2025-05-30 13:00:00,98.09,98.67,98.04,98.39,19499.0,98.09,98.67,98.04,98.39,19499.0
2025-05-30 13:30:00,98.39,98.54,98.03,98.09,16721.0,98.39,98.54,98.03,98.09,16721.0
2025-05-30 14:00:00,98.09,98.47,97.95,98.29,19771.0,98.09,98.47,97.95,98.29,19771.0
2025-05-30 14:30:00,98.27,98.27,97.8,97.89,59625.0,98.27,98.27,97.8,97.89,59625.0
2025-05-30 15:00:00,97.89,98.35,97.89,98.23,49723.0,97.89,98.35,97.89,98.23,49723.0
2025-05-30 15:30:00,98.19,98.36,97.86,97.99,174720.0,98.19,98.36,97.86,97.99,174720.0
2025-06-02 09:30:00,96.62,96.69,93.67,94.08,110939.0,96.62,96.69,93.67,94.08,110939.0
2025-06-02 10:00:00,94.04,94.22,93.18,93.9,159327.0,94.04,94.22,93.18,93.9,159327.0
2025-06-02 10:30:00,93.79,95.68,93.78,95.56,69988.0,93.79,95.68,93.78,95.56,69988.0
2025-06-02 11:00:00,95.48,95.65,94.81,94.96,63456.0,95.48,95.65,94.81,94.96,63456.0
2025-06-02 11:30:00,94.97,95.14,94.68,95.09,21054.0,94.97,95.14,94.68,95.09,21054.0
2025-06-02 12:00:00,95.09,95.83,94.89,95.01,84773.0,95.09,95.83,94.89,95.01,84773.0
2025-06-02 12:30:00,95.01,95.01,94.6,94.8,11079.0,95.01,95.01,94.6,94.8,11079.0
2025-06-02 13:00:00,94.81,95.0,94.71,94.72,18926.0,94.81,95.0,94.71,94.72,18926.0
2025-06-02 13:30:00,94.7,94.86,94.33,94.64,18417.0,94.7,94.86,94.33,94.64,18417.0
2025-06-02 14:00:00,94.53,94.94,94.36,94.56,12691.0,94.53,94.94,94.36,94.56,12691.0
2025-06-02 14:30:00,94.59,94.7,94.32,94.45,41812.0,94.59,94.7,94.32,94.45,41812.0
2025-06-02 15:00:00,94.45,95.08,94.42,94.92,42476.0,94.45,95.08,94.42,94.92,42476.0
2025-06-02 15:30:00,94.92,94.92,94.54,94.64,125319.0,94.92,94.92,94.54,94.64,125319.0
2025-06-03 09:30:00,95.01,95.21,93.34,94.5,51015.0,95.01,95.21,93.34,94.5,51015.0
2025-06-03 10:00:00,94.66,95.11,93.43,95.09,49871.0,94.66,95.11,93.43,95.09,49871.0
2025-06-03 10:30:00,95.09,96.0,95.08,95.94,43953.0,95.09,96.0,95.08,95.94,43953.0
2025-06-03 11:00:00,95.88,96.45,95.88,96.22,63126.0,95.88,96.45,95.88,96.22,63126.0
2025-06-03 11:30:00,96.14,96.47,95.92,96.47,68240.0,96.14,96.47,95.92,96.47,68240.0
2025-06-03 12:00:00,96.5,96.83,96.39,96.69,16460.0,96.5,96.83,96.39,96.69,16460.0
2025-06-03 12:30:00,96.66,97.11,96.62,97.08,26782.0,96.66,97.11,96.62,97.08,26782.0
2025-06-03 13:00:00,97.08,97.18,96.5,96.54,22829.0,97.08,97.18,96.5,96.54,22829.0
2025-06-03 13:30:00,96.54,96.75,96.44,96.59,20298.0,96.54,96.75,96.44,96.59,20298.0
2025-06-03 14:00:00,96.51,96.6,96.09,96.43,16253.0,96.51,96.6,96.09,96.43,16253.0
2025-06-03 14:30:00,96.44,96.77,96.43,96.77,21141.0,96.44,96.77,96.43,96.77,21141.0
2025-06-03 15:00:00,96.82,97.02,96.59,96.98,28039.0,96.82,97.02,96.59,96.98,28039.0
2025-06-03 15:30:00,96.98,97.17,96.32,96.46,201001.0,96.98,97.17,96.32,96.46,201001.0
2025-06-04 09:30:00,97.17,97.76,96.86,97.39,48332.0,97.17,97.76,96.86,97.39,48332.0
2025-06-04 10:00:00,97.4,97.96,95.97,97.8,49726.0,97.4,97.96,95.97,97.8,49726.0
2025-06-04 10:30:00,97.97,98.12,97.51,97.72,19291.0,97.97,98.12,97.51,97.72,19291.0
2025-06-04 11:00:00,97.8,98.6,97.67,97.92,51807.0,97.8,98.6,97.67,97.92,51807.0
2025-06-04 11:30:00,97.84,98.06,97.65,97.66,15500.0,97.84,98.06,97.65,97.66,15500.0
2025-06-04 12:00:00,97.65,97.65,97.25,97.37,14571.0,97.65,97.65,97.25,97.37,14571.0
2025-06-04 12:30:00,97.28,97.87,97.28,97.87,10572.0,97.28,97.87,97.28,97.87,10572.0
2025-06-04 13:00:00,97.9,98.2,97.89,98.2,30733.0,97.9,98.2,97.89,98.2,30733.0
2025-06-04 13:30:00,98.2,98.65,98.2,98.31,14185.0,98.2,98.65,98.2,98.31,14185.0
2025-06-04 14:00:00,98.37,98.4,98.02,98.06,24418.0,98.37,98.4,98.02,98.06,24418.0
2025-06-04 14:30:00,98.1,98.27,98.0,98.25,19217.0,98.1,98.27,98.0,98.25,19217.0
2025-06-04 15:00:00,98.21,98.67,98.21,98.27,29117.0,98.21,98.67,98.21,98.27,29117.0
2025-06-04 15:30:00,98.2,98.27,97.69,97.89,124480.0,98.2,98.27,97.69,97.89,124480.0
2025-06-05 09:30:00,98.69,99.45,97.92,98.0,36185.0,98.69,99.45,97.92,98.0,36185.0
2025-06-05 10:00:00,98.06,99.51,98.05,99.42,18120.0,98.06,99.51,98.05,99.42,18120.0
2025-06-05 10:30:00,99.26,99.65,98.82,99.27,16805.0,99.26,99.65,98.82,99.27,16805.0
2025-06-05 11:00:00,99.27,99.83,99.03,99.74,18568.0,99.27,99.83,99.03,99.74,18568.0
2025-06-05 11:30:00,99.6,99.71,99.28,99.65,8153.0,99.6,99.71,99.28,99.65,8153.0
2025-06-05 12:00:00,99.62,99.75,99.28,99.75,9794.0,99.62,99.75,99.28,99.75,9794.0
2025-06-05 12:30:00,99.64,100.29,99.33,99.75,56644.0,99.64,100.29,99.33,99.75,56644.0
2025-06-05 13:00:00,99.66,100.98,99.57,100.84,27697.0,99.66,100.98,99.57,100.84,27697.0
2025-06-05 13:30:00,100.81,100.93,100.19,100.33,20362.0,100.81,100.93,100.19,100.33,20362.0
2025-06-05 14:00:00,100.33,100.37,99.74,100.27,15357.0,100.33,100.37,99.74,100.27,15357.0
2025-06-05 14:30:00,100.28,100.36,99.97,100.07,13308.0,100.28,100.36,99.97,100.07,13308.0
2025-06-05 15:00:00,100.15,100.25,98.61,99.04,29195.0,100.15,100.25,98.61,99.04,29195.0
2025-06-05 15:30:00,99.11,99.58,99.07,99.43,70649.0,99.11,99.58,99.07,99.43,70649.0
2025-06-06 09:30:00,100.39,100.39,99.72,99.91,24935.0,100.39,100.39,99.72,99.91,24935.0
2025-06-06 10:00:00,99.97,100.69,99.92,100.43,25608.0,99.97,100.69,99.92,100.43,25608.0
2025-06-06 10:30:00,100.43,100.78,100.2,100.44,20808.0,100.43,100.78,100.2,100.44,20808.0
2025-06-06 11:00:00,100.41,101.2,100.41,101.2,22595.0,100.41,101.2,100.41,101.2,22595.0
2025-06-06 11:30:00,101.19,101.43,101.13,101.2,15268.0,101.19,101.43,101.13,101.2,15268.0
2025-06-06 12:00:00,101.2,101.34,101.06,101.19,11319.0,101.2,101.34,101.06,101.19,11319.0
2025-06-06 12:30:00,101.23,101.42,100.8,100.93,12392.0,101.23,101.42,100.8,100.93,12392.0
2025-06-06 13:00:00,100.95,101.14,100.67,100.79,13730.0,100.95,101.14,100.67,100.79,13730.0
2025-06-06 13:30:00,100.8,100.94,100.59,100.64,18627.0,100.8,100.94,100.59,100.64,18627.0
2025-06-06 14:00:00,100.64,100.78,100.6,100.74,14629.0,100.64,100.78,100.6,100.74,14629.0
2025-06-06 14:30:00,100.73,100.95,100.45,100.57,23806.0,100.73,100.95,100.45,100.57,23806.0
2025-06-06 15:00:00,100.57,101.03,100.57,100.78,34070.0,100.57,101.03,100.57,100.78,34070.0
2025-06-06 15:30:00,100.74,100.89,100.48,100.84,70385.0,100.74,100.89,100.48,100.84,70385.0
2025-06-09 09:30:00,102.0,102.19,101.12,101.3,27165.0,102.0,102.19,101.12,101.3,27165.0
2025-06-09 10:00:00,101.22,102.03,101.21,101.23,12508.0,101.22,102.03,101.21,101.23,12508.0
2025-06-09 10:30:00,101.07,101.56,100.98,101.03,13497.0,101.07,101.56,100.98,101.03,13497.0
2025-06-09 11:00:00,101.11,101.41,100.6,100.61,14590.0,101.11,101.41,100.6,100.61,14590.0
2025-06-09 11:30:00,100.69,100.93,100.45,100.52,14327.0,100.69,100.93,100.45,100.52,14327.0
2025-06-09 12:00:00,100.48,100.69,100.34,100.54,10243.0,100.48,100.69,100.34,100.54,10243.0
2025-06-09 12:30:00,100.54,100.71,100.51,100.61,19092.0,100.54,100.71,100.51,100.61,19092.0
2025-06-09 13:00:00,100.62,100.89,100.49,100.84,19178.0,100.62,100.89,100.49,100.84,19178.0
2025-06-09 13:30:00,100.79,100.94,100.61,100.63,12776.0,100.79,100.94,100.61,100.63,12776.0
2025-06-09 14:00:00,100.58,100.61,100.21,100.28,24634.0,100.58,100.61,100.21,100.28,24634.0
2025-06-09 14:30:00,100.2,100.22,99.68,99.86,84739.0,100.2,100.22,99.68,99.86,84739.0
2025-06-09 15:00:00,99.84,99.9,99.53,99.69,59066.0,99.84,99.9,99.53,99.69,59066.0
2025-06-09 15:30:00,99.71,100.25,99.53,100.22,171244.0,99.71,100.25,99.53,100.22,171244.0
2025-06-10 09:30:00,101.53,102.38,100.45,102.19,37929.0,101.53,102.38,100.45,102.19,37929.0
2025-06-10 10:00:00,102.38,104.72,102.35,104.21,54683.0,102.38,104.72,102.35,104.21,54683.0
2025-06-10 10:30:00,104.13,105.43,104.13,104.72,62025.0,104.13,105.43,104.13,104.72,62025.0
2025-06-10 11:00:00,104.74,105.23,104.69,104.87,34950.0,104.74,105.23,104.69,104.87,34950.0
2025-06-10 11:30:00,104.73,104.87,103.86,103.89,32484.0,104.73,104.87,103.86,103.89,32484.0
2025-06-10 12:00:00,103.88,104.28,103.58,103.66,25723.0,103.88,104.28,103.58,103.66,25723.0
2025-06-10 12:30:00,103.71,103.91,103.6,103.87,15033.0,103.71,103.91,103.6,103.87,15033.0
2025-06-10 13:00:00,103.86,103.91,103.5,103.51,11594.0,103.86,103.91,103.5,103.51,11594.0
2025-06-10 13:30:00,103.52,103.67,103.16,103.18,13417.0,103.52,103.67,103.16,103.18,13417.0
2025-06-10 14:00:00,103.1,103.14,102.68,102.74,21755.0,103.1,103.14,102.68,102.74,21755.0
2025-06-10 14:30:00,102.75,103.03,102.36,103.01,21646.0,102.75,103.03,102.36,103.01,21646.0
2025-06-10 15:00:00,102.98,103.32,102.78,103.32,32682.0,102.98,103.32,102.78,103.32,32682.0
2025-06-10 15:30:00,103.3,103.94,103.12,103.28,74124.0,103.3,103.94,103.12,103.28,74124.0
2025-06-11 09:30:00,103.35,104.18,101.77,102.99,33721.0,103.35,104.18,101.77,102.99,33721.0
2025-06-11 10:00:00,102.98,103.21,102.56,102.98,45006.0,102.98,103.21,102.56,102.98,45006.0
2025-06-11 10:30:00,102.98,103.09,102.4,102.62,14159.0,102.98,103.09,102.4,102.62,14159.0
2025-06-11 11:00:00,102.64,103.02,102.54,102.61,18014.0,102.64,103.02,102.54,102.61,18014.0
2025-06-11 11:30:00,102.67,102.88,102.48,102.5,26409.0,102.67,102.88,102.48,102.5,26409.0
2025-06-11 12:00:00,102.53,102.76,102.38,102.69,32070.0,102.53,102.76,102.38,102.69,32070.0
2025-06-11 12:30:00,102.62,102.76,102.48,102.66,17575.0,102.62,102.76,102.48,102.66,17575.0
2025-06-11 13:00:00,102.61,102.85,102.58,102.7,7454.0,102.61,102.85,102.58,102.7,7454.0
2025-06-11 13:30:00,102.67,102.68,102.23,102.23,20631.0,102.67,102.68,102.23,102.23,20631.0
2025-06-11 14:00:00,102.24,102.38,101.29,101.63,22077.0,102.24,102.38,101.29,101.63,22077.0
2025-06-11 14:30:00,101.6,101.94,101.03,101.24,34600.0,101.6,101.94,101.03,101.24,34600.0
2025-06-11 15:00:00,101.26,101.35,100.99,101.2,20842.0,101.26,101.35,100.99,101.2,20842.0
2025-06-11 15:30:00,101.21,101.36,101.02,101.1,191310.0,101.21,101.36,101.02,101.1,191310.0
2025-06-12 09:30:00,100.0,100.2,98.35,98.51,48807.0,100.0,100.2,98.35,98.51,48807.0
2025-06-12 10:00:00,98.58,99.1,98.26,98.98,41681.0,98.58,99.1,98.26,98.98,41681.0
2025-06-12 10:30:00,99.03,99.23,98.94,99.12,46210.0,99.03,99.23,98.94,99.12,46210.0
2025-06-12 11:00:00,99.18,99.38,97.75,98.2,21630.0,99.18,99.38,97.75,98.2,21630.0
2025-06-12 11:30:00,98.11,98.23,97.9,98.03,13151.0,98.11,98.23,97.9,98.03,13151.0
2025-06-12 12:00:00,98.02,98.27,97.85,98.13,25217.0,98.02,98.27,97.85,98.13,25217.0
2025-06-12 12:30:00,98.1,98.29,98.0,98.2,14813.0,98.1,98.29,98.0,98.2,14813.0
2025-06-12 13:00:00,98.23,98.66,98.22,98.23,18996.0,98.23,98.66,98.22,98.23,18996.0
2025-06-12 13:30:00,98.28,98.5,98.28,98.43,11593.0,98.28,98.5,98.28,98.43,11593.0
2025-06-12 14:00:00,98.43,98.68,98.07,98.18,15772.0,98.43,98.68,98.07,98.18,15772.0
2025-06-12 14:30:00,98.18,99.09,98.05,99.02,36567.0,98.18,99.09,98.05,99.02,36567.0
2025-06-12 15:00:00,99.02,99.08,98.18,98.37,26527.0,99.02,99.08,98.18,98.37,26527.0
2025-06-12 15:30:00,98.39,98.45,98.05,98.14,75786.0,98.39,98.45,98.05,98.14,75786.0
2025-06-13 09:30:00,96.74,97.65,96.02,96.02,30828.0,96.74,97.65,96.02,96.02,30828.0
2025-06-13 10:00:00,96.23,96.7,95.8,96.0,49199.0,96.23,96.7,95.8,96.0,49199.0
2025-06-13 10:30:00,95.83,96.33,95.77,95.92,27995.0,95.83,96.33,95.77,95.92,27995.0
2025-06-13 11:00:00,95.93,96.33,95.84,96.23,41463.0,95.93,96.33,95.84,96.23,41463.0
2025-06-13 11:30:00,96.22,96.56,95.88,96.45,33982.0,96.22,96.56,95.88,96.45,33982.0
2025-06-13 12:00:00,96.47,96.81,96.4,96.54,25216.0,96.47,96.81,96.4,96.54,25216.0
2025-06-13 12:30:00,96.56,96.6,96.38,96.52,24778.0,96.56,96.6,96.38,96.52,24778.0
2025-06-13 13:00:00,96.52,96.53,96.07,96.14,29085.0,96.52,96.53,96.07,96.14,29085.0
2025-06-13 13:30:00,96.16,96.23,95.72,95.79,26480.0,96.16,96.23,95.72,95.79,26480.0
2025-06-13 14:00:00,95.84,95.96,95.14,95.2,43258.0,95.84,95.96,95.14,95.2,43258.0
2025-06-13 14:30:00,95.18,95.23,94.52,94.78,133666.0,95.18,95.23,94.52,94.78,133666.0
2025-06-13 15:00:00,94.74,94.82,93.66,93.76,122571.0,94.74,94.82,93.66,93.76,122571.0
2025-06-13 15:30:00,93.75,94.19,93.51,94.04,191355.0,93.75,94.19,93.51,94.04,191355.0
2025-06-16 09:30:00,96.86,96.99,95.19,95.62,83667.0,96.86,96.99,95.19,95.62,83667.0
2025-06-16 10:00:00,95.76,96.54,95.4,96.51,47933.0,95.76,96.54,95.4,96.51,47933.0
2025-06-16 10:30:00,96.44,96.52,95.78,96.14,78542.0,96.44,96.52,95.78,96.14,78542.0
2025-06-16 11:00:00,96.16,96.36,95.64,95.64,44062.0,96.16,96.36,95.64,95.64,44062.0
2025-06-16 11:30:00,95.64,95.83,95.31,95.31,22471.0,95.64,95.83,95.31,95.31,22471.0
2025-06-16 12:00:00,95.36,95.42,94.92,95.39,27432.0,95.36,95.42,94.92,95.39,27432.0
2025-06-16 12:30:00,95.39,95.89,95.24,95.83,120967.0,95.39,95.89,95.24,95.83,120967.0
2025-06-16 13:00:00,95.83,96.24,95.78,96.06,39129.0,95.83,96.24,95.78,96.06,39129.0
2025-06-16 13:30:00,96.04,96.14,95.66,95.66,31049.0,96.04,96.14,95.66,95.66,31049.0
2025-06-16 14:00:00,95.63,95.79,95.52,95.68,34297.0,95.63,95.79,95.52,95.68,34297.0
2025-06-16 14:30:00,95.7,95.8,95.61,95.7,30336.0,95.7,95.8,95.61,95.7,30336.0
2025-06-16 15:00:00,95.7,95.89,95.62,95.69,52941.0,95.7,95.89,95.62,95.69,52941.0
2025-06-16 15:30:00,95.68,95.82,95.52,95.81,133854.0,95.68,95.82,95.52,95.81,133854.0
2025-06-17 09:30:00,94.0,95.38,94.0,94.57,30522.0,94.0,95.38,94.0,94.57,30522.0
2025-06-17 10:00:00,94.67,94.83,93.78,93.94,46300.0,94.67,94.83,93.78,93.94,46300.0
2025-06-17 10:30:00,93.98,94.22,93.52,93.98,62172.0,93.98,94.22,93.52,93.98,62172.0
2025-06-17 11:00:00,93.92,94.26,93.63,94.04,30484.0,93.92,94.26,93.63,94.04,30484.0
2025-06-17 11:30:00,94.03,94.42,93.98,94.09,50873.0,94.03,94.42,93.98,94.09,50873.0
2025-06-17 12:00:00,94.09,94.7,94.09,94.44,47722.0,94.09,94.7,94.09,94.44,47722.0
2025-06-17 12:30:00,94.46,94.59,93.56,93.63,39886.0,94.46,94.59,93.56,93.63,39886.0
2025-06-17 13:00:00,93.63,93.63,93.15,93.21,43291.0,93.63,93.63,93.15,93.21,43291.0
2025-06-17 13:30:00,93.15,93.63,92.96,92.98,50049.0,93.15,93.63,92.96,92.98,50049.0
2025-06-17 14:00:00,92.95,93.02,92.5,92.54,28013.0,92.95,93.02,92.5,92.54,28013.0
2025-06-17 14:30:00,92.53,92.9,92.36,92.81,89676.0,92.53,92.9,92.36,92.81,89676.0
2025-06-17 15:00:00,92.81,93.09,92.54,92.74,46550.0,92.81,93.09,92.54,92.74,46550.0
2025-06-17 15:30:00,92.76,92.96,92.4,92.63,178446.0,92.76,92.96,92.4,92.63,178446.0
2025-06-18 09:30:00,92.25,92.69,90.19,90.25,82233.0,92.25,92.69,90.19,90.25,82233.0
2025-06-18 10:00:00,90.25,91.1,90.13,91.02,122368.0,90.25,91.1,90.13,91.02,122368.0
2025-06-18 10:30:00,91.02,91.07,90.48,90.65,28015.0,91.02,91.07,90.48,90.65,28015.0
2025-06-18 11:00:00,90.59,90.75,90.2,90.21,67716.0,90.59,90.75,90.2,90.21,67716.0
2025-06-18 11:30:00,90.21,90.34,89.81,89.81,40195.0,90.21,90.34,89.81,89.81,40195.0
2025-06-18 12:00:00,89.8,90.05,89.72,89.78,40022.0,89.8,90.05,89.72,89.78,40022.0
2025-06-18 12:30:00,89.72,90.33,89.63,90.11,58773.0,89.72,90.33,89.63,90.11,58773.0
2025-06-18 13:00:00,90.1,90.23,89.2,89.22,63279.0,90.1,90.23,89.2,89.22,63279.0
2025-06-18 13:30:00,89.22,89.75,88.89,89.59,32613.0,89.22,89.75,88.89,89.59,32613.0
2025-06-18 14:00:00,89.56,90.03,89.13,89.37,60844.0,89.56,90.03,89.13,89.37,60844.0
2025-06-18 14:30:00,89.4,89.78,88.72,88.8,64863.0,89.4,89.78,88.72,88.8,64863.0
2025-06-18 15:00:00,88.7,89.38,88.45,88.52,95630.0,88.7,89.38,88.45,88.52,95630.0
2025-06-18 15:30:00,88.52,88.87,88.0,88.01,376006.0,88.52,88.87,88.0,88.01,376006.0
2025-06-20 09:30:00,87.69,88.94,86.68,87.0,79698.0,87.69,88.94,86.68,87.0,79698.0
2025-06-20 10:00:00,87.2,88.27,86.94,88.2,97079.0,87.2,88.27,86.94,88.2,97079.0
2025-06-20 10:30:00,88.17,88.69,87.46,88.22,83392.0,88.17,88.69,87.46,88.22,83392.0
2025-06-20 11:00:00,88.2,89.27,87.98,89.03,92522.0,88.2,89.27,87.98,89.03,92522.0
2025-06-20 11:30:00,88.95,89.4,88.81,88.89,26402.0,88.95,89.4,88.81,88.89,26402.0
2025-06-20 12:00:00,88.89,89.16,88.64,88.81,23392.0,88.89,89.16,88.64,88.81,23392.0
2025-06-20 12:30:00,88.81,88.86,88.11,88.29,30045.0,88.81,88.86,88.11,88.29,30045.0
2025-06-20 13:00:00,88.3,88.4,87.91,87.92,66928.0,88.3,88.4,87.91,87.92,66928.0
2025-06-20 13:30:00,87.87,88.31,87.87,88.05,19973.0,87.87,88.31,87.87,88.05,19973.0
2025-06-20 14:00:00,88.0,88.33,87.93,88.04,13422.0,88.0,88.33,87.93,88.04,13422.0
2025-06-20 14:30:00,88.05,88.33,87.87,87.95,21143.0,88.05,88.33,87.87,87.95,21143.0
2025-06-20 15:00:00,87.95,88.13,87.66,87.66,24325.0,87.95,88.13,87.66,87.66,24325.0
2025-06-20 15:30:00,87.68,87.97,87.41,87.62,111233.0,87.68,87.97,87.41,87.62,111233.0